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: IDR )

9.880 +0.420 (+4.44%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 6.240 6.400 6.220 6.220 21,275 +0.06(+0.97%)
Jan 30, 2024 6.100 6.190 5.910 6.160 22,632 +0.11(+1.82%)
Jan 29, 2024 6.090 6.090 5.912 6.050 3,062 +0.04(+0.75%)
Jan 26, 2024 5.982 6.030 5.930 6.005 7,706 +0.04(+0.76%)
Jan 25, 2024 5.970 6.000 5.902 5.960 13,633 +0.09(+1.62%)
Jan 24, 2024 6.090 6.090 5.750 5.865 15,474 -0.04(-0.59%)
Jan 23, 2024 5.900 6.035 5.750 5.900 19,592 -0.05(-0.84%)
Jan 22, 2024 5.920 6.091 5.750 5.950 18,232 +0.00(+0.00%)
Jan 19, 2024 5.760 6.033 5.760 5.950 10,700 +0.13(+2.18%)
Jan 18, 2024 6.000 6.070 5.660 5.823 31,039 +0.01(+0.23%)
Jan 17, 2024 6.230 6.300 5.810 5.810 51,197 -0.42(-6.74%)
Jan 16, 2024 6.260 6.300 6.230 6.230 1,826 -0.04(-0.63%)
Jan 12, 2024 6.130 6.300 6.060 6.269 5,646 +0.15(+2.44%)
Jan 11, 2024 6.059 6.240 6.059 6.120 4,501 -0.08(-1.29%)
Jan 10, 2024 6.160 6.200 6.150 6.200 8,119 -0.06(-0.96%)
Jan 09, 2024 6.200 6.270 6.120 6.260 17,557 +0.21(+3.47%)
Jan 08, 2024 6.090 6.100 6.008 6.050 10,488 -0.03(-0.49%)
Jan 05, 2024 6.190 6.250 5.940 6.080 13,837 -0.11(-1.78%)
Jan 04, 2024 6.050 6.270 6.050 6.190 9,550 +0.07(+1.14%)
Jan 03, 2024 6.200 6.250 5.950 6.120 14,496 -0.18(-2.86%)
Jan 02, 2024 6.350 6.414 6.250 6.300 14,131 -0.03(-0.49%)
Dec 29, 2023 6.248 6.400 6.230 6.331 4,743 +0.13(+2.12%)
Dec 28, 2023 6.230 6.390 6.180 6.200 27,773 -0.05(-0.80%)
Dec 27, 2023 6.230 6.250 6.120 6.250 36,588 +0.05(+0.81%)
Dec 26, 2023 6.200 6.200 6.010 6.200 11,583 +0.00(+0.00%)
Dec 22, 2023 6.200 6.300 5.980 6.200 17,370 +0.07(+1.14%)
Dec 21, 2023 6.200 6.200 5.950 6.130 5,960 -0.06(-0.97%)
Dec 20, 2023 6.100 6.200 5.952 6.190 14,997 +0.01(+0.16%)
Dec 19, 2023 5.760 6.200 5.580 6.180 25,274 +0.52(+9.19%)
Dec 18, 2023 5.730 5.820 5.590 5.660 19,976 -0.12(-2.08%)
Dec 15, 2023 6.100 6.150 5.780 5.780 24,956 -0.35(-5.71%)
Dec 14, 2023 6.210 6.420 5.902 6.130 39,892 -0.13(-2.08%)
Dec 13, 2023 5.950 6.450 5.750 6.260 65,035 +0.31(+5.21%)
Dec 12, 2023 6.550 6.550 5.900 5.950 32,615 -0.46(-7.18%)
Dec 11, 2023 6.530 6.600 6.410 6.410 21,263 -0.19(-2.88%)
Dec 08, 2023 6.590 6.600 6.500 6.600 16,132 +0.01(+0.15%)
Dec 07, 2023 6.690 6.745 6.450 6.590 24,278 -0.04(-0.60%)
Dec 06, 2023 6.810 6.810 6.630 6.630 34,777 -0.14(-2.07%)
Dec 05, 2023 6.990 6.990 6.600 6.770 22,609 -0.25(-3.56%)
Dec 04, 2023 6.900 7.100 6.840 7.020 31,288 +0.17(+2.48%)
Dec 01, 2023 6.900 6.950 6.620 6.850 50,204 +0.13(+1.93%)
Nov 30, 2023 6.200 7.000 6.200 6.720 95,017 +0.62(+10.16%)
Nov 29, 2023 6.190 6.230 5.910 6.100 103,692 +0.04(+0.66%)
Nov 28, 2023 6.100 6.188 5.957 6.060 11,218 +0.16(+2.71%)
Nov 27, 2023 6.100 6.140 5.900 5.900 25,298 -0.10(-1.67%)
Nov 24, 2023 5.500 6.240 5.464 6.000 29,989 +0.66(+12.36%)
Nov 22, 2023 5.340 5.440 5.311 5.340 17,872 +0.06(+1.14%)
Nov 21, 2023 5.200 5.340 5.182 5.280 7,489 +0.08(+1.54%)
Nov 20, 2023 5.330 5.330 5.180 5.200 16,096 +0.05(+0.97%)
Nov 17, 2023 5.180 5.450 5.150 5.150 36,946 +0.00(+0.00%)
Nov 16, 2023 4.970 5.170 4.840 5.150 23,884 +0.20(+4.04%)
Nov 15, 2023 4.925 4.950 4.880 4.950 5,434 -0.04(-0.80%)
Nov 14, 2023 4.861 5.000 4.861 4.990 3,626 -0.04(-0.80%)
Nov 13, 2023 5.000 5.050 4.950 5.030 13,899 +0.02(+0.40%)
Nov 10, 2023 4.880 5.070 4.750 5.010 10,143 +0.13(+2.66%)
Nov 09, 2023 5.150 5.160 4.880 4.880 12,998 -0.22(-4.31%)
Nov 08, 2023 5.200 5.210 5.000 5.100 2,258 +0.05(+0.99%)
Nov 07, 2023 5.260 5.260 5.050 5.050 15,370 -0.20(-3.81%)
Nov 06, 2023 5.020 5.330 5.020 5.250 3,956 +0.18(+3.55%)
Nov 03, 2023 5.310 5.350 5.030 5.070 6,280 -0.16(-3.06%)
Nov 02, 2023 5.330 5.340 5.200 5.230 13,144 -0.12(-2.24%)
Nov 01, 2023 5.480 5.490 5.280 5.350 11,297 -0.13(-2.37%)
Oct 31, 2023 5.230 5.540 5.200 5.480 5,069 +0.13(+2.43%)
Oct 30, 2023 5.080 5.460 5.030 5.350 15,173 +0.30(+5.88%)
Oct 27, 2023 4.900 5.108 4.900 5.053 5,134 +0.05(+1.06%)
Oct 26, 2023 5.270 5.270 5.000 5.000 4,607 -0.47(-8.59%)
Oct 25, 2023 5.270 5.530 5.260 5.470 9,816 +0.05(+0.92%)
Oct 24, 2023 5.370 5.455 5.300 5.420 8,157 +0.05(+0.93%)
Oct 23, 2023 4.910 5.400 4.910 5.370 6,097 +0.37(+7.40%)
Oct 20, 2023 5.180 5.180 4.930 5.000 6,068 -0.10(-1.96%)
Oct 19, 2023 5.380 5.400 5.100 5.100 6,940 -0.12(-2.30%)
Oct 18, 2023 5.000 5.440 5.000 5.220 22,333 +0.36(+7.41%)
Oct 17, 2023 4.990 5.145 4.750 4.860 17,572 -0.08(-1.62%)
Oct 16, 2023 4.940 5.131 4.550 4.940 11,896 +0.19(+4.00%)
Oct 13, 2023 4.550 4.820 4.520 4.750 17,563 +0.24(+5.32%)
Oct 12, 2023 4.630 4.630 4.480 4.510 11,554 -0.12(-2.59%)
Oct 11, 2023 4.610 4.700 4.600 4.630 9,974 -0.07(-1.49%)
Oct 10, 2023 4.610 4.830 4.600 4.700 17,297 +0.08(+1.62%)
Oct 09, 2023 4.706 4.780 4.610 4.625 7,210 -0.12(-2.63%)
Oct 06, 2023 4.650 4.880 4.650 4.750 6,870 +0.06(+1.28%)
Oct 05, 2023 4.890 4.890 4.690 4.690 8,342 -0.01(-0.21%)
Oct 04, 2023 4.850 4.850 4.700 4.700 4,238 -0.12(-2.49%)
Oct 03, 2023 4.930 5.018 4.700 4.820 38,012 -0.16(-3.21%)
Oct 02, 2023 5.000 5.030 4.840 4.980 24,401 -0.06(-1.19%)
Sep 29, 2023 5.000 5.216 5.000 5.040 3,867 -0.02(-0.40%)
Sep 28, 2023 5.260 5.260 4.990 5.060 39,988 -0.20(-3.80%)
Sep 27, 2023 5.290 5.403 5.240 5.260 11,735 -0.18(-3.31%)
Sep 26, 2023 5.380 5.440 5.260 5.440 9,416 +0.14(+2.64%)
Sep 25, 2023 5.320 5.410 5.300 5.300 5,355 -0.03(-0.56%)
Sep 22, 2023 5.700 5.740 5.320 5.330 37,996 -0.32(-5.66%)
Sep 21, 2023 5.350 5.650 5.350 5.650 6,799 +0.20(+3.67%)
Sep 20, 2023 5.270 5.640 5.146 5.450 19,394 +0.20(+3.81%)
Sep 19, 2023 5.740 5.740 5.210 5.250 21,436 -0.43(-7.57%)
Sep 18, 2023 5.180 5.680 5.180 5.680 12,883 +0.30(+5.58%)
Sep 15, 2023 5.240 5.380 5.240 5.380 12,906 +0.15(+2.87%)
Sep 14, 2023 5.180 5.380 5.090 5.230 8,805 +0.03(+0.58%)
Sep 13, 2023 5.143 5.330 5.085 5.200 11,111 +0.14(+2.77%)
Sep 12, 2023 5.200 5.234 5.050 5.060 5,948 +0.00(+0.00%)
Sep 11, 2023 5.110 5.230 5.060 5.060 3,423 -0.04(-0.78%)
Sep 08, 2023 5.130 5.200 5.100 5.100 4,623 -0.19(-3.59%)
Sep 07, 2023 5.180 5.340 5.140 5.290 3,152 -0.05(-0.87%)
Sep 06, 2023 5.250 5.470 5.250 5.336 2,478 +0.04(+0.69%)
Sep 05, 2023 5.580 5.580 5.300 5.300 3,306 -0.18(-3.28%)
Sep 01, 2023 5.500 5.630 5.430 5.480 4,187 +0.05(+0.92%)
Aug 31, 2023 5.250 5.490 5.250 5.430 5,416 -0.01(-0.18%)
Aug 30, 2023 5.810 5.810 5.440 5.440 6,377 -0.37(-6.37%)
Aug 29, 2023 5.620 5.820 5.610 5.810 3,544 +0.19(+3.38%)
Aug 28, 2023 5.510 5.810 5.480 5.620 6,885 -0.06(-1.06%)
Aug 25, 2023 5.850 5.950 5.680 5.680 11,767 -0.17(-2.91%)
Aug 24, 2023 5.950 5.950 5.650 5.850 5,117 -0.10(-1.68%)
Aug 23, 2023 5.650 5.980 5.620 5.950 5,963 +0.30(+5.31%)
Aug 22, 2023 5.750 5.967 5.650 5.650 12,569 -0.03(-0.53%)
Aug 21, 2023 5.600 5.750 5.517 5.680 6,810 +0.13(+2.34%)
Aug 18, 2023 5.380 5.720 5.375 5.550 8,962 +0.15(+2.78%)
Aug 17, 2023 5.500 5.710 5.320 5.400 31,217 -0.11(-2.00%)
Aug 16, 2023 5.350 5.600 5.320 5.510 13,403 +0.18(+3.38%)
Aug 15, 2023 5.390 5.400 5.150 5.330 10,438 -0.02(-0.37%)
Aug 14, 2023 5.131 5.350 5.131 5.350 6,743 +0.14(+2.69%)
Aug 11, 2023 5.250 5.314 5.174 5.210 13,556 +0.03(+0.58%)
Aug 10, 2023 5.390 5.390 5.170 5.180 6,276 -0.19(-3.54%)
Aug 09, 2023 5.260 5.370 5.180 5.370 13,382 +0.14(+2.68%)
Aug 08, 2023 5.170 5.265 5.170 5.230 4,817 +0.05(+0.97%)
Aug 07, 2023 5.120 5.260 5.120 5.180 6,628 -0.09(-1.71%)
Aug 04, 2023 5.340 5.340 5.190 5.270 5,803 +0.12(+2.33%)
Aug 03, 2023 5.260 5.340 5.150 5.150 11,141 -0.08(-1.53%)
Aug 02, 2023 5.170 5.340 5.170 5.230 2,276 +0.07(+1.36%)
Aug 01, 2023 5.350 5.470 5.160 5.160 8,491 -0.19(-3.55%)
Jul 31, 2023 5.220 5.415 5.220 5.350 5,438 +0.15(+2.88%)
Jul 28, 2023 5.280 5.323 5.110 5.200 18,075 -0.10(-1.89%)
Jul 27, 2023 5.640 5.640 5.250 5.300 6,698 -0.24(-4.33%)
Jul 26, 2023 5.610 5.610 5.290 5.540 4,426 +0.12(+2.21%)
Jul 25, 2023 5.485 5.664 5.340 5.420 19,820 +0.03(+0.56%)
Jul 24, 2023 5.510 5.720 5.390 5.390 15,114 -0.18(-3.23%)
Jul 21, 2023 5.512 5.691 5.512 5.570 3,996 -0.10(-1.76%)
Jul 20, 2023 5.680 5.710 5.610 5.670 3,014 +0.08(+1.43%)
Jul 19, 2023 5.640 5.740 5.500 5.590 27,318 -0.02(-0.36%)
Jul 18, 2023 5.750 5.750 5.430 5.610 6,420 +0.03(+0.54%)
Jul 17, 2023 5.600 5.820 5.580 5.580 10,285 -0.13(-2.28%)
Jul 14, 2023 5.540 5.740 5.520 5.710 6,901 +0.09(+1.60%)
Jul 13, 2023 5.660 5.760 5.530 5.620 13,962 +0.06(+1.08%)
Jul 12, 2023 5.670 5.854 5.500 5.560 7,144 -0.12(-2.11%)
Jul 11, 2023 5.830 5.860 5.663 5.680 5,982 -0.18(-3.07%)
Jul 10, 2023 5.930 5.970 5.860 5.860 9,501 -0.09(-1.51%)
Jul 07, 2023 5.800 6.130 5.800 5.950 26,401 +0.15(+2.59%)
Jul 06, 2023 5.950 6.150 5.800 5.800 10,432 -0.15(-2.52%)
Jul 05, 2023 5.410 6.210 5.410 5.950 37,761 +0.54(+9.98%)
Jul 03, 2023 5.350 5.410 5.336 5.410 3,062 +0.07(+1.31%)
Jun 30, 2023 5.240 5.340 5.130 5.340 12,247 +0.01(+0.19%)
Jun 29, 2023 5.320 5.380 5.100 5.330 2,447 +0.14(+2.70%)
Jun 28, 2023 5.390 5.390 5.100 5.190 3,418 +0.08(+1.57%)
Jun 27, 2023 5.395 5.465 5.110 5.110 11,753 -0.29(-5.37%)
Jun 26, 2023 5.581 5.610 5.315 5.400 6,422 -0.01(-0.18%)
Jun 23, 2023 5.190 5.410 5.145 5.410 13,554 +0.21(+4.04%)
Jun 22, 2023 5.040 5.200 5.040 5.200 2,635 +0.00(+0.00%)
Jun 21, 2023 4.920 5.200 4.920 5.200 5,679 +0.09(+1.76%)
Jun 20, 2023 4.950 5.190 4.950 5.110 3,786 -0.09(-1.73%)
Jun 16, 2023 5.000 5.200 5.000 5.200 19,229 +0.20(+4.00%)
Jun 15, 2023 5.050 5.080 5.000 5.000 4,016 -1.30(-20.63%)
May 08, 2023 5.950 6.350 5.804 6.300 12,589 +0.32(+5.35%)
May 05, 2023 6.120 6.120 5.550 5.980 36,229 +0.06(+1.01%)
May 04, 2023 5.550 5.930 5.550 5.920 13,133 +0.19(+3.32%)
May 03, 2023 5.700 6.090 5.560 5.730 19,851 +0.21(+3.80%)
May 02, 2023 5.550 5.760 5.510 5.520 11,511 +0.05(+0.91%)
May 01, 2023 5.630 5.950 5.290 5.470 24,378 -0.79(-12.62%)
Apr 28, 2023 6.105 6.280 5.933 6.260 14,455 +0.13(+2.12%)
Apr 27, 2023 6.080 6.160 5.810 6.130 3,549 +0.12(+2.00%)
Apr 26, 2023 6.200 6.230 5.971 6.010 6,788 -0.16(-2.59%)
Apr 25, 2023 5.870 6.320 5.870 6.170 20,863 +0.24(+4.05%)
Apr 24, 2023 5.770 6.060 5.765 5.930 28,618 -0.04(-0.67%)
Apr 21, 2023 5.870 6.020 5.750 5.970 6,275 +0.06(+0.98%)
Apr 20, 2023 6.190 6.350 5.912 5.912 32,368 -0.09(-1.47%)
Apr 19, 2023 5.540 6.000 5.510 6.000 25,751 +0.46(+8.30%)
Apr 18, 2023 4.990 5.840 4.970 5.540 44,412 +0.43(+8.41%)
Apr 17, 2023 5.100 5.140 5.030 5.110 6,520 +0.06(+1.19%)
Apr 14, 2023 4.900 5.050 4.870 5.050 30,887 +0.13(+2.64%)
Apr 13, 2023 4.902 4.940 4.825 4.920 19,107 +0.10(+2.07%)
Apr 12, 2023 4.910 5.000 4.550 4.820 65,069 -0.06(-1.23%)
Apr 11, 2023 4.520 4.960 4.520 4.880 11,663 +0.32(+7.02%)
Apr 10, 2023 4.920 4.920 4.470 4.560 141,277 -0.34(-6.94%)
Apr 06, 2023 4.860 5.020 4.850 4.900 30,387 -0.03(-0.61%)
Apr 05, 2023 5.060 5.060 4.870 4.930 6,572 -0.10(-1.99%)
Apr 04, 2023 4.950 5.080 4.850 5.030 24,409 +0.13(+2.65%)
Apr 03, 2023 4.850 4.910 4.810 4.900 5,577 +0.03(+0.62%)
Mar 31, 2023 4.930 4.930 4.820 4.870 4,883 +0.07(+1.46%)
Mar 30, 2023 4.810 4.810 4.710 4.800 1,205 +0.10(+2.13%)
Mar 29, 2023 4.860 4.860 4.700 4.700 4,278 -0.10(-2.08%)
Mar 28, 2023 4.790 5.000 4.750 4.800 5,373 -0.08(-1.64%)
Mar 27, 2023 4.990 4.990 4.860 4.880 4,904 -0.07(-1.41%)
Mar 24, 2023 4.950 5.000 4.700 4.950 10,292 +0.10(+2.06%)
Mar 23, 2023 4.780 4.871 4.760 4.850 3,618 -0.01(-0.21%)
Mar 22, 2023 4.940 4.940 4.730 4.860 11,097 +0.01(+0.21%)
Mar 21, 2023 4.710 4.910 4.710 4.850 31,913 +0.00(+0.00%)
Mar 20, 2023 4.930 5.000 4.833 4.850 21,510 -0.14(-2.81%)
Mar 17, 2023 5.050 5.050 4.940 4.990 13,636 -0.01(-0.20%)
Mar 16, 2023 5.000 5.050 4.900 5.000 21,118 +0.08(+1.63%)
Mar 15, 2023 4.950 5.150 4.920 4.920 27,712 -0.04(-0.81%)
Mar 14, 2023 5.090 5.100 4.960 4.960 17,322 -0.07(-1.39%)
Mar 13, 2023 5.040 5.300 4.960 5.030 11,871 -0.07(-1.37%)
Mar 10, 2023 4.990 5.309 4.990 5.100 12,323 +0.14(+2.82%)
Mar 09, 2023 5.140 5.140 4.960 4.960 4,221 -0.04(-0.80%)
Mar 08, 2023 5.160 5.310 4.960 5.000 11,830 -0.12(-2.34%)
Mar 07, 2023 5.390 5.390 5.100 5.120 4,065 -0.14(-2.66%)
Mar 06, 2023 5.100 5.290 5.100 5.260 6,304 +0.14(+2.73%)
Mar 03, 2023 5.320 5.320 5.020 5.120 5,505 -0.08(-1.54%)
Mar 02, 2023 5.250 5.350 5.200 5.200 3,609 +0.05(+0.97%)
Mar 01, 2023 5.250 5.449 5.150 5.150 8,688 -0.10(-1.90%)
Feb 28, 2023 5.400 5.495 5.250 5.250 29,183 -0.12(-2.23%)
Feb 27, 2023 5.500 5.500 5.270 5.370 9,909 -0.01(-0.19%)
Feb 24, 2023 5.510 5.510 5.380 5.380 10,186 -0.12(-2.27%)
Feb 23, 2023 5.600 5.650 5.399 5.505 3,551 +0.00(+0.09%)
Feb 22, 2023 5.588 5.630 5.380 5.500 6,200 +0.00(+0.00%)
Feb 21, 2023 5.350 5.590 5.350 5.500 3,833 +0.16(+3.00%)
Feb 17, 2023 5.490 5.500 5.312 5.340 14,480 -0.16(-2.91%)
Feb 16, 2023 5.480 5.500 5.390 5.500 9,915 +0.14(+2.61%)
Feb 15, 2023 5.500 5.500 5.300 5.360 5,457 -0.11(-2.01%)
Feb 14, 2023 5.500 5.500 5.340 5.470 6,326 -0.05(-0.91%)
Feb 13, 2023 5.440 5.520 5.310 5.520 4,408 +0.08(+1.47%)
Feb 10, 2023 5.570 5.570 5.400 5.440 2,693 +0.01(+0.18%)
Feb 09, 2023 5.500 5.500 5.310 5.430 9,670 +0.01(+0.18%)
Feb 08, 2023 5.440 5.440 5.290 5.420 7,006 +0.07(+1.31%)
Feb 07, 2023 5.380 5.390 5.329 5.350 7,334 -0.03(-0.55%)
Feb 06, 2023 5.460 5.460 5.350 5.380 17,092 -0.17(-3.07%)
Feb 03, 2023 5.590 5.600 5.550 5.550 3,874 -0.13(-2.29%)
Feb 02, 2023 5.500 5.750 5.500 5.680 8,121 -0.02(-0.35%)
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.