Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FDTB )

9.640 +0.055 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 9.610 9.640 9.610 9.640 2,575 +0.05(+0.57%)
Aug 22, 2024 9.580 9.590 9.580 9.585 2,517 -0.06(-0.58%)
Aug 21, 2024 9.642 9.642 9.642 9.642 89 +0.01(+0.12%)
Aug 20, 2024 9.620 9.630 9.600 9.630 5,063 +0.04(+0.37%)
Aug 19, 2024 9.550 9.595 9.520 9.595 12,327 +0.03(+0.36%)
Aug 16, 2024 9.560 9.560 9.560 9.560 164 +0.03(+0.26%)
Aug 15, 2024 9.510 9.535 9.510 9.535 2,401 -0.06(-0.67%)
Aug 14, 2024 9.600 9.600 9.599 9.599 12,183 +0.04(+0.46%)
Aug 13, 2024 9.550 9.555 9.550 9.555 1,070 +0.06(+0.63%)
Aug 12, 2024 9.495 9.495 9.495 9.495 1 +0.01(+0.05%)
Aug 09, 2024 9.480 9.490 9.480 9.490 2,007 +0.06(+0.69%)
Aug 08, 2024 9.410 9.425 9.410 9.425 1,564 +0.00(+0.05%)
Aug 07, 2024 9.460 9.490 9.421 9.421 8,587 -0.10(-1.09%)
Aug 06, 2024 9.524 9.524 9.524 9.524 111 -0.11(-1.17%)
Aug 05, 2024 9.590 9.637 9.570 9.637 5,737 +0.02(+0.23%)
Aug 02, 2024 9.550 9.615 9.550 9.615 413 +0.17(+1.80%)
Aug 01, 2024 9.430 9.445 9.430 9.445 135 +0.06(+0.64%)
Jul 31, 2024 9.340 9.385 9.330 9.385 9,826 +0.07(+0.75%)
Jul 30, 2024 9.290 9.324 9.290 9.315 522 +0.02(+0.21%)
Jul 29, 2024 9.260 9.310 9.240 9.295 11,042 +0.02(+0.22%)
Jul 26, 2024 8.950 9.275 8.950 9.275 15,795 +0.06(+0.71%)
Jul 25, 2024 9.120 9.210 9.120 9.210 3,946 -0.00(-0.05%)
Jul 24, 2024 9.260 9.260 9.210 9.215 10,726 -0.05(-0.55%)
Jul 23, 2024 9.280 9.290 9.240 9.265 367,859 -0.01(-0.08%)
Jul 22, 2024 9.270 9.273 9.231 9.273 1,451 -0.01(-0.13%)
Jul 19, 2024 9.260 9.285 9.250 9.285 17,493 -0.04(-0.41%)
Jul 18, 2024 9.348 9.348 9.300 9.323 6,936 -0.04(-0.44%)
Jul 17, 2024 9.365 9.365 9.365 9.365 122 +0.04(+0.38%)
Jul 16, 2024 9.320 9.331 9.320 9.330 3,315 +0.05(+0.54%)
Jul 15, 2024 9.261 9.280 9.261 9.280 1,311 -0.09(-0.95%)
Jul 12, 2024 9.310 9.369 9.310 9.369 4,118 +0.06(+0.63%)
Jul 11, 2024 9.300 9.310 9.300 9.310 2,094 +0.03(+0.32%)
Jul 10, 2024 9.290 9.300 9.280 9.280 2,828 -0.02(-0.16%)
Jul 09, 2024 9.290 9.310 9.290 9.295 390,031 +0.00(+0.00%)
Jul 08, 2024 9.280 9.310 9.280 9.295 2,815 -0.03(-0.27%)
Jul 05, 2024 9.310 9.330 9.310 9.320 343,884 +0.05(+0.54%)
Jul 03, 2024 9.270 9.280 9.270 9.270 662 +0.09(+0.98%)
Jul 02, 2024 9.200 9.200 9.160 9.180 2,961 +0.03(+0.33%)
Jul 01, 2024 9.160 9.160 9.141 9.150 3,158 -0.11(-1.19%)
Jun 28, 2024 9.390 9.390 9.260 9.260 280 -0.10(-1.07%)
Jun 27, 2024 9.380 9.380 9.360 9.360 2,238 +0.02(+0.21%)
Jun 26, 2024 9.360 9.360 9.340 9.340 2,446 -0.09(-0.95%)
Jun 25, 2024 9.420 9.440 9.420 9.430 2,160 +0.01(+0.11%)
Jun 24, 2024 9.410 9.430 9.410 9.420 2,438 +0.02(+0.21%)
Jun 21, 2024 9.410 9.410 9.400 9.400 4,385 +0.01(+0.11%)
Jun 20, 2024 9.380 9.405 9.380 9.390 2,198 -0.05(-0.53%)
Jun 18, 2024 9.410 9.440 9.410 9.440 3,519 +0.06(+0.64%)
Jun 17, 2024 9.370 9.380 9.370 9.380 724 -0.05(-0.54%)
Jun 14, 2024 9.440 9.440 9.430 9.431 3,793 +0.02(+0.17%)
Jun 13, 2024 9.410 9.415 9.410 9.415 1,638 +0.10(+1.05%)
Jun 12, 2024 9.390 9.390 9.316 9.317 12,020 +0.05(+0.54%)
Jun 11, 2024 9.267 9.267 9.267 9.267 312 +0.07(+0.77%)
Jun 10, 2024 9.217 9.217 9.197 9.197 3,498 -0.06(-0.64%)
Jun 07, 2024 9.266 9.266 9.256 9.256 5,493 -0.10(-1.06%)
Jun 06, 2024 9.376 9.386 9.356 9.356 386,193 +0.00(+0.00%)
Jun 05, 2024 9.366 9.366 9.356 9.356 2,091 +0.01(+0.11%)
Jun 04, 2024 9.366 9.366 9.346 9.346 13,325 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.