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: BEEP )

3.190 +0.210 (+7.05%)
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 2.960 3.200 2.960 3.190 110,309 +0.21(+7.05%)
Aug 22, 2024 2.880 3.320 2.810 2.980 145,692 -0.01(-0.33%)
Aug 21, 2024 2.802 3.000 2.802 2.990 204,981 +0.20(+7.17%)
Aug 20, 2024 2.850 3.000 2.600 2.790 286,939 +0.01(+0.36%)
Aug 19, 2024 2.760 2.850 2.750 2.780 17,335 +0.12(+4.51%)
Aug 16, 2024 2.750 2.870 2.610 2.660 10,684 -0.21(-7.32%)
Aug 15, 2024 2.790 2.890 2.780 2.870 19,683 +0.10(+3.61%)
Aug 14, 2024 2.660 2.950 2.660 2.770 52,492 -0.14(-4.81%)
Aug 13, 2024 2.670 3.140 2.670 2.910 207,711 +0.22(+8.18%)
Aug 12, 2024 2.690 2.800 2.625 2.690 16,008 +0.06(+2.28%)
Aug 09, 2024 2.670 2.760 2.580 2.630 24,663 -0.04(-1.50%)
Aug 08, 2024 2.690 2.810 2.670 2.670 36,938 -0.03(-1.11%)
Aug 07, 2024 2.760 2.760 2.660 2.700 31,494 -0.01(-0.37%)
Aug 06, 2024 2.630 2.830 2.634 2.710 19,966 -0.08(-2.87%)
Aug 05, 2024 2.480 2.860 2.480 2.790 52,644 +0.19(+7.31%)
Aug 02, 2024 2.860 2.860 2.600 2.600 99,618 -0.26(-9.09%)
Aug 01, 2024 2.880 2.990 2.830 2.860 9,375 -0.08(-2.72%)
Jul 31, 2024 2.920 2.950 2.830 2.940 86,833 -0.06(-2.00%)
Jul 30, 2024 2.980 3.020 2.800 3.000 156,723 -0.01(-0.33%)
Jul 29, 2024 3.240 3.240 3.000 3.010 43,777 -0.23(-7.10%)
Jul 26, 2024 3.140 3.300 3.020 3.240 24,750 +0.14(+4.52%)
Jul 25, 2024 2.980 3.150 2.980 3.100 12,482 +0.09(+2.99%)
Jul 24, 2024 3.006 3.100 2.760 3.010 50,998 -0.07(-2.27%)
Jul 23, 2024 2.920 3.100 2.920 3.080 127,162 +0.08(+2.67%)
Jul 22, 2024 3.200 3.230 2.960 3.000 372,115 -0.14(-4.46%)
Jul 19, 2024 3.170 3.220 3.050 3.140 33,621 +0.01(+0.32%)
Jul 18, 2024 3.130 3.220 3.100 3.130 25,014 +0.04(+1.46%)
Jul 17, 2024 3.070 3.165 3.000 3.085 85,300 -0.06(-2.06%)
Jul 16, 2024 3.070 3.320 3.050 3.150 188,349 -0.06(-1.87%)
Jul 15, 2024 3.250 3.350 3.140 3.210 158,450 -0.02(-0.62%)
Jul 12, 2024 3.140 3.320 3.140 3.230 45,487 +0.04(+1.25%)
Jul 11, 2024 3.200 3.265 3.190 3.190 22,415 +0.01(+0.31%)
Jul 10, 2024 3.230 3.230 3.000 3.180 41,992 -0.02(-0.63%)
Jul 09, 2024 3.145 3.262 3.145 3.200 8,650 +0.04(+1.27%)
Jul 08, 2024 3.150 3.220 3.150 3.160 31,116 -0.05(-1.56%)
Jul 05, 2024 3.260 3.260 3.170 3.210 17,658 -0.01(-0.31%)
Jul 03, 2024 3.320 3.340 3.220 3.220 28,469 -0.05(-1.53%)
Jul 02, 2024 3.290 3.440 3.200 3.270 46,247 -0.07(-2.10%)
Jul 01, 2024 3.340 3.440 3.250 3.340 17,744 -0.09(-2.62%)
Jun 28, 2024 3.350 3.480 3.200 3.430 75,018 +0.08(+2.39%)
Jun 27, 2024 3.330 3.370 3.200 3.350 20,502 +0.06(+1.82%)
Jun 26, 2024 3.280 3.450 3.181 3.290 62,462 +0.00(+0.00%)
Jun 25, 2024 3.350 3.633 3.290 3.290 111,610 -0.09(-2.66%)
Jun 24, 2024 3.630 3.670 3.380 3.380 95,239 -0.25(-6.89%)
Jun 21, 2024 3.480 3.700 3.270 3.630 900,540 +0.06(+1.68%)
Jun 20, 2024 3.320 3.680 3.270 3.570 77,822 +0.14(+4.08%)
Jun 18, 2024 3.670 3.670 3.350 3.430 89,573 -0.10(-2.83%)
Jun 17, 2024 3.630 3.700 3.470 3.530 67,791 -0.03(-0.84%)
Jun 14, 2024 3.240 3.690 3.240 3.560 76,390 +0.23(+6.91%)
Jun 13, 2024 3.610 3.610 3.330 3.330 110,818 -0.28(-7.76%)
Jun 12, 2024 3.570 3.700 3.530 3.610 68,105 -0.06(-1.63%)
Jun 11, 2024 3.560 3.700 3.440 3.670 64,284 -0.04(-1.08%)
Jun 10, 2024 3.380 3.800 3.380 3.710 129,617 +0.39(+11.75%)
Jun 07, 2024 3.260 3.320 3.130 3.320 25,193 +0.08(+2.47%)
Jun 06, 2024 3.410 3.410 3.240 3.240 11,460 -0.14(-4.14%)
Jun 05, 2024 3.380 3.420 3.260 3.380 95,319 -0.02(-0.59%)
Jun 04, 2024 3.490 3.490 3.400 3.400 20,708 -0.09(-2.58%)
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.