Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smartrent Inc
(NY:
SMRT
)
1.690
-0.060 (-3.43%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
3.020
3.100
2.940
2.950
1,023,925
-0.07(-2.32%)
Jan 30, 2024
3.150
3.170
3.000
3.020
504,140
-0.13(-4.13%)
Jan 29, 2024
2.990
3.160
2.941
3.150
1,214,606
+0.15(+5.00%)
Jan 26, 2024
3.080
3.090
2.975
3.000
751,451
-0.03(-0.99%)
Jan 25, 2024
3.130
3.140
3.020
3.030
679,994
-0.03(-0.98%)
Jan 24, 2024
3.400
3.400
3.050
3.060
1,091,846
-0.30(-8.93%)
Jan 23, 2024
3.400
3.470
3.320
3.360
976,752
-0.03(-0.88%)
Jan 22, 2024
3.340
3.440
3.250
3.390
1,735,555
+0.10(+3.04%)
Jan 19, 2024
3.160
3.410
3.035
3.290
2,961,978
+0.29(+9.67%)
Jan 18, 2024
2.860
3.010
2.800
3.000
1,428,499
+0.14(+4.90%)
Jan 17, 2024
2.670
2.910
2.660
2.860
1,935,049
+0.16(+5.93%)
Jan 16, 2024
2.750
2.780
2.690
2.700
1,245,879
-0.08(-2.88%)
Jan 12, 2024
2.830
2.870
2.750
2.780
1,059,346
-0.04(-1.42%)
Jan 11, 2024
2.850
2.865
2.760
2.820
768,417
-0.02(-0.70%)
Jan 10, 2024
2.870
2.870
2.800
2.840
651,757
-0.04(-1.39%)
Jan 09, 2024
2.900
2.945
2.870
2.880
442,060
-0.07(-2.37%)
Jan 08, 2024
2.870
2.970
2.840
2.950
484,599
+0.07(+2.43%)
Jan 05, 2024
2.910
2.950
2.840
2.880
1,058,493
-0.07(-2.37%)
Jan 04, 2024
2.990
2.990
2.900
2.950
797,945
-0.01(-0.34%)
Jan 03, 2024
3.050
3.050
2.955
2.960
1,045,412
-0.11(-3.58%)
Jan 02, 2024
3.180
3.180
3.050
3.070
646,808
-0.12(-3.76%)
Dec 29, 2023
3.240
3.279
3.190
3.190
902,334
-0.06(-1.85%)
Dec 28, 2023
3.270
3.360
3.220
3.250
723,425
-0.02(-0.61%)
Dec 27, 2023
3.370
3.435
3.240
3.270
577,117
-0.07(-2.10%)
Dec 26, 2023
3.320
3.350
3.275
3.340
567,427
+0.05(+1.52%)
Dec 22, 2023
3.280
3.350
3.260
3.290
1,132,604
+0.03(+0.92%)
Dec 21, 2023
3.240
3.310
3.140
3.260
771,185
+0.07(+2.19%)
Dec 20, 2023
3.260
3.340
3.170
3.190
987,592
-0.11(-3.33%)
Dec 19, 2023
3.330
3.390
3.235
3.300
959,374
+0.06(+1.85%)
Dec 18, 2023
3.240
3.300
3.180
3.240
736,459
+0.00(+0.00%)
Dec 15, 2023
3.410
3.410
3.210
3.240
2,811,419
-0.16(-4.71%)
Dec 14, 2023
3.440
3.450
3.295
3.400
1,262,231
+0.05(+1.49%)
Dec 13, 2023
3.200
3.430
3.140
3.350
2,251,784
+0.17(+5.35%)
Dec 12, 2023
2.980
3.230
2.895
3.180
1,052,015
+0.20(+6.71%)
Dec 11, 2023
3.300
3.420
2.950
2.980
1,647,899
-0.36(-10.78%)
Dec 08, 2023
3.240
3.380
3.226
3.340
1,358,718
+0.09(+2.77%)
Dec 07, 2023
3.230
3.290
3.170
3.250
715,905
+0.02(+0.62%)
Dec 06, 2023
3.320
3.430
3.220
3.230
1,776,043
-0.05(-1.52%)
Dec 05, 2023
3.220
3.295
3.160
3.280
864,242
+0.03(+0.92%)
Dec 04, 2023
3.290
3.370
3.130
3.250
986,440
-0.01(-0.31%)
Dec 01, 2023
3.250
3.280
3.110
3.260
2,240,712
+0.13(+4.15%)
Nov 30, 2023
3.360
3.365
3.105
3.130
1,752,943
-0.21(-6.29%)
Nov 29, 2023
3.330
3.430
3.240
3.340
1,026,567
+0.04(+1.21%)
Nov 28, 2023
3.300
3.345
3.195
3.300
746,823
-0.01(-0.30%)
Nov 27, 2023
3.120
3.360
3.120
3.310
1,190,446
+0.13(+4.09%)
Nov 24, 2023
3.040
3.210
3.030
3.180
444,021
+0.11(+3.58%)
Nov 22, 2023
2.970
3.090
2.960
3.070
532,032
+0.11(+3.72%)
Nov 21, 2023
3.040
3.070
2.920
2.960
761,288
+0.04(+1.37%)
Nov 20, 2023
2.940
3.005
2.910
2.920
695,719
-0.01(-0.34%)
Nov 17, 2023
2.860
2.930
2.740
2.930
921,334
+0.09(+3.17%)
Nov 16, 2023
3.110
3.150
2.805
2.840
907,572
-0.33(-10.41%)
Nov 15, 2023
3.170
3.250
3.090
3.170
1,345,533
+0.04(+1.28%)
Nov 14, 2023
3.040
3.160
3.040
3.130
1,138,002
+0.20(+6.83%)
Nov 13, 2023
3.000
3.080
2.870
2.930
878,280
-0.10(-3.30%)
Nov 10, 2023
3.070
3.070
2.960
3.030
936,583
-0.03(-0.98%)
Nov 09, 2023
3.340
3.340
3.020
3.060
1,430,384
-0.27(-8.11%)
Nov 08, 2023
3.040
3.370
2.990
3.330
1,792,281
+0.38(+12.88%)
Nov 07, 2023
2.550
2.980
2.500
2.950
1,778,184
+0.36(+13.90%)
Nov 06, 2023
2.620
2.655
2.535
2.590
1,598,874
-0.07(-2.63%)
Nov 03, 2023
2.580
2.705
2.560
2.660
1,357,671
+0.16(+6.40%)
Nov 02, 2023
2.410
2.515
2.405
2.500
1,013,372
+0.13(+5.49%)
Nov 01, 2023
2.430
2.430
2.345
2.370
633,974
-0.04(-1.66%)
Oct 31, 2023
2.370
2.460
2.340
2.410
587,218
+0.01(+0.42%)
Oct 30, 2023
2.390
2.410
2.310
2.400
591,177
+0.06(+2.56%)
Oct 27, 2023
2.390
2.400
2.290
2.340
962,620
-0.02(-0.85%)
Oct 26, 2023
2.420
2.440
2.350
2.360
795,942
-0.06(-2.48%)
Oct 25, 2023
2.390
2.440
2.320
2.420
963,855
+0.00(+0.00%)
Oct 24, 2023
2.380
2.440
2.360
2.420
512,258
+0.05(+2.11%)
Oct 23, 2023
2.430
2.460
2.330
2.370
947,264
-0.09(-3.66%)
Oct 20, 2023
2.460
2.500
2.370
2.460
1,171,441
+0.02(+0.82%)
Oct 19, 2023
2.490
2.545
2.440
2.440
1,000,789
-0.06(-2.40%)
Oct 18, 2023
2.560
2.590
2.460
2.500
516,203
-0.10(-3.85%)
Oct 17, 2023
2.600
2.670
2.520
2.600
1,179,337
-0.05(-1.89%)
Oct 16, 2023
2.680
2.680
2.620
2.650
800,628
+0.04(+1.53%)
Oct 13, 2023
2.640
2.680
2.570
2.610
582,000
-0.07(-2.61%)
Oct 12, 2023
2.750
2.790
2.665
2.680
856,801
-0.11(-3.94%)
Oct 11, 2023
2.850
2.875
2.750
2.790
492,162
-0.01(-0.36%)
Oct 10, 2023
2.660
2.815
2.610
2.800
744,367
+0.15(+5.66%)
Oct 09, 2023
2.720
2.770
2.650
2.650
747,670
-0.07(-2.57%)
Oct 06, 2023
2.630
2.780
2.600
2.720
1,362,338
+0.04(+1.49%)
Oct 05, 2023
2.640
2.715
2.640
2.680
1,048,916
+0.02(+0.75%)
Oct 04, 2023
2.570
2.660
2.510
2.660
1,172,833
+0.10(+3.91%)
Oct 03, 2023
2.640
2.645
2.480
2.560
1,097,794
-0.07(-2.66%)
Oct 02, 2023
2.610
2.725
2.562
2.630
1,225,343
+0.02(+0.77%)
Sep 29, 2023
2.590
2.685
2.575
2.610
1,159,652
-0.04(-1.51%)
Sep 28, 2023
2.610
2.670
2.600
2.650
585,783
+0.03(+1.15%)
Sep 27, 2023
2.630
2.660
2.602
2.620
569,223
+0.01(+0.38%)
Sep 26, 2023
2.610
2.700
2.603
2.610
652,888
-0.04(-1.51%)
Sep 25, 2023
2.660
2.670
2.630
2.650
539,431
-0.01(-0.38%)
Sep 22, 2023
2.760
2.810
2.650
2.660
1,103,774
-0.09(-3.27%)
Sep 21, 2023
2.790
2.840
2.750
2.750
960,886
-0.08(-2.83%)
Sep 20, 2023
2.850
2.960
2.830
2.830
1,096,046
+0.00(+0.00%)
Sep 19, 2023
2.830
2.870
2.740
2.830
933,188
+0.00(+0.00%)
Sep 18, 2023
2.880
2.970
2.820
2.830
1,251,558
-0.08(-2.75%)
Sep 15, 2023
2.800
2.950
2.790
2.910
5,797,903
+0.11(+3.93%)
Sep 14, 2023
2.790
2.850
2.770
2.800
1,208,032
+0.03(+1.08%)
Sep 13, 2023
2.760
2.840
2.680
2.770
2,363,246
+0.00(+0.00%)
Sep 12, 2023
2.790
2.850
2.735
2.770
1,669,606
-0.03(-1.07%)
Sep 11, 2023
3.030
3.030
2.780
2.800
3,250,879
-0.27(-8.79%)
Sep 08, 2023
3.110
3.160
2.700
3.070
5,753,916
-0.01(-0.32%)
Sep 07, 2023
3.110
3.180
3.070
3.080
1,795,745
-0.13(-4.05%)
Sep 06, 2023
3.530
3.570
3.190
3.210
1,338,242
-0.29(-8.29%)
Sep 05, 2023
3.330
3.500
3.330
3.500
1,219,852
+0.18(+5.42%)
Sep 01, 2023
3.420
3.485
3.310
3.320
752,937
-0.08(-2.35%)
Aug 31, 2023
3.370
3.410
3.320
3.400
820,222
+0.04(+1.19%)
Aug 30, 2023
3.290
3.430
3.290
3.360
429,770
+0.04(+1.20%)
Aug 29, 2023
3.200
3.350
3.130
3.320
511,557
+0.11(+3.43%)
Aug 28, 2023
3.330
3.430
3.200
3.210
588,786
-0.08(-2.43%)
Aug 25, 2023
3.360
3.390
3.260
3.290
1,127,480
-0.09(-2.66%)
Aug 24, 2023
3.560
3.640
3.340
3.380
660,980
-0.17(-4.79%)
Aug 23, 2023
3.420
3.580
3.390
3.550
558,776
+0.13(+3.80%)
Aug 22, 2023
3.400
3.490
3.360
3.420
660,880
+0.06(+1.79%)
Aug 21, 2023
3.440
3.530
3.345
3.360
688,564
-0.08(-2.33%)
Aug 18, 2023
3.300
3.470
3.260
3.440
835,352
+0.05(+1.47%)
Aug 17, 2023
3.600
3.620
3.360
3.390
1,029,398
+0.03(+0.89%)
Aug 16, 2023
3.390
3.520
3.345
3.360
1,026,377
-0.05(-1.47%)
Aug 15, 2023
3.400
3.480
3.390
3.410
622,379
-0.04(-1.16%)
Aug 14, 2023
3.390
3.460
3.330
3.450
1,062,338
+0.06(+1.77%)
Aug 11, 2023
3.300
3.420
3.300
3.390
1,252,447
+0.02(+0.59%)
Aug 10, 2023
3.320
3.450
3.200
3.370
1,070,628
+0.05(+1.51%)
Aug 09, 2023
3.560
3.560
3.250
3.320
2,115,005
-0.30(-8.29%)
Aug 08, 2023
3.720
3.747
3.380
3.620
2,134,296
-0.18(-4.74%)
Aug 07, 2023
3.840
3.840
3.730
3.800
1,004,113
-0.04(-1.04%)
Aug 04, 2023
3.850
3.880
3.660
3.840
943,421
+0.03(+0.79%)
Aug 03, 2023
3.850
3.870
3.810
3.810
757,186
-0.07(-1.80%)
Aug 02, 2023
3.880
3.900
3.780
3.880
460,558
-0.06(-1.52%)
Aug 01, 2023
3.970
4.000
3.871
3.940
549,063
-0.04(-1.01%)
Jul 31, 2023
3.990
4.005
3.925
3.980
1,070,730
+0.04(+1.02%)
Jul 28, 2023
3.890
3.966
3.865
3.940
763,424
+0.11(+2.87%)
Jul 27, 2023
3.910
3.930
3.810
3.830
731,341
-0.03(-0.78%)
Jul 26, 2023
3.860
3.890
3.820
3.860
654,925
+0.01(+0.26%)
Jul 25, 2023
3.800
3.910
3.730
3.850
760,320
+0.00(+0.00%)
Jul 24, 2023
3.910
3.950
3.785
3.850
948,493
-0.02(-0.52%)
Jul 21, 2023
3.830
3.900
3.735
3.870
1,152,268
+0.07(+1.84%)
Jul 20, 2023
3.760
3.840
3.710
3.800
840,580
+0.00(+0.00%)
Jul 19, 2023
3.900
4.000
3.730
3.800
1,410,384
-0.06(-1.55%)
Jul 18, 2023
4.000
4.000
3.830
3.860
1,215,062
-0.11(-2.77%)
Jul 17, 2023
3.870
4.010
3.800
3.970
998,754
+0.11(+2.85%)
Jul 14, 2023
3.940
4.120
3.700
3.860
3,239,456
-0.08(-2.03%)
Jul 13, 2023
3.910
3.980
3.795
3.940
1,301,720
+0.02(+0.51%)
Jul 12, 2023
3.990
4.000
3.855
3.920
1,491,510
+0.02(+0.51%)
Jul 11, 2023
3.710
3.935
3.670
3.900
929,688
+0.24(+6.56%)
Jul 10, 2023
3.600
3.680
3.525
3.660
545,228
+0.04(+1.10%)
Jul 07, 2023
3.550
3.670
3.530
3.620
752,623
+0.08(+2.26%)
Jul 06, 2023
3.630
3.630
3.480
3.540
839,081
-0.12(-3.28%)
Jul 05, 2023
3.830
3.860
3.500
3.660
1,379,454
-0.19(-4.94%)
Jul 03, 2023
3.820
4.050
3.820
3.850
1,265,828
+0.02(+0.52%)
Jun 30, 2023
3.780
3.860
3.740
3.830
1,877,470
+0.10(+2.68%)
Jun 29, 2023
3.700
3.855
3.665
3.730
4,060,387
+0.15(+4.19%)
Jun 28, 2023
3.370
3.670
3.350
3.580
2,362,028
+0.17(+4.99%)
Jun 27, 2023
3.190
3.410
3.030
3.410
1,506,631
+0.22(+6.90%)
Jun 26, 2023
3.370
3.460
3.145
3.190
1,337,149
-0.16(-4.78%)
Jun 23, 2023
3.490
3.630
3.320
3.350
13,230,328
-0.21(-5.90%)
Jun 22, 2023
3.480
3.670
3.340
3.560
1,077,855
+0.10(+2.89%)
Jun 21, 2023
3.490
3.570
3.295
3.460
1,744,223
-0.03(-0.86%)
Jun 20, 2023
3.220
3.495
3.220
3.490
1,568,948
+0.24(+7.38%)
Jun 16, 2023
3.330
3.330
3.205
3.250
2,267,396
-0.01(-0.31%)
Jun 15, 2023
3.370
3.370
3.200
3.260
1,412,832
-0.19(-5.51%)
Jun 14, 2023
3.470
3.580
3.390
3.450
1,333,305
+0.02(+0.58%)
Jun 13, 2023
3.310
3.460
3.250
3.430
1,048,977
+0.13(+3.94%)
Jun 12, 2023
3.410
3.470
3.280
3.300
875,126
-0.08(-2.37%)
Jun 09, 2023
3.520
3.530
3.330
3.380
780,664
-0.12(-3.43%)
Jun 08, 2023
3.570
3.600
3.450
3.500
898,480
-0.09(-2.51%)
Jun 07, 2023
3.690
3.865
3.570
3.590
1,607,223
-0.01(-0.28%)
Jun 06, 2023
3.530
3.660
3.471
3.600
1,402,337
+0.00(+0.00%)
Jun 05, 2023
3.550
3.740
3.505
3.600
1,377,906
+0.07(+1.98%)
Jun 02, 2023
3.500
3.550
3.375
3.530
1,525,790
+0.13(+3.82%)
Jun 01, 2023
3.600
3.600
3.220
3.400
1,527,223
-0.20(-5.56%)
May 31, 2023
3.550
3.640
3.507
3.600
6,115,240
+0.05(+1.41%)
May 30, 2023
3.300
3.580
3.230
3.550
2,135,917
+0.29(+8.90%)
May 26, 2023
3.270
3.320
3.200
3.260
913,853
+0.04(+1.24%)
May 25, 2023
3.380
3.420
3.200
3.220
899,967
-0.18(-5.29%)
May 24, 2023
3.440
3.530
3.355
3.400
925,258
-0.06(-1.73%)
May 23, 2023
3.540
3.605
3.420
3.460
1,366,981
-0.06(-1.70%)
May 22, 2023
3.500
3.620
3.445
3.520
2,349,246
+0.09(+2.62%)
May 19, 2023
3.630
3.680
3.420
3.430
812,738
-0.10(-2.83%)
May 18, 2023
3.650
3.660
3.480
3.530
1,189,062
-0.14(-3.81%)
May 17, 2023
3.630
3.760
3.560
3.670
1,233,734
+0.07(+1.94%)
May 16, 2023
3.570
3.785
3.500
3.600
1,361,842
+0.05(+1.41%)
May 15, 2023
3.330
3.690
3.300
3.550
2,230,914
+0.24(+7.25%)
May 12, 2023
3.230
3.450
3.220
3.310
1,715,124
+0.05(+1.53%)
May 11, 2023
2.700
3.435
2.675
3.260
4,088,084
+0.56(+20.74%)
May 10, 2023
2.690
2.850
2.630
2.700
702,307
+0.09(+3.45%)
May 09, 2023
2.670
2.670
2.595
2.610
417,089
-0.07(-2.61%)
May 08, 2023
2.670
2.705
2.640
2.680
541,056
+0.00(+0.00%)
May 05, 2023
2.680
2.770
2.625
2.680
582,840
+0.07(+2.68%)
May 04, 2023
2.640
2.670
2.565
2.610
368,262
-0.05(-1.88%)
May 03, 2023
2.690
2.690
2.635
2.660
557,872
-0.02(-0.75%)
May 02, 2023
2.580
2.735
2.580
2.680
1,080,017
+0.10(+3.88%)
May 01, 2023
2.580
2.690
2.530
2.580
659,197
+0.00(+0.00%)
Apr 28, 2023
2.420
2.669
2.380
2.580
1,083,759
+0.15(+6.17%)
Apr 27, 2023
2.260
2.450
2.250
2.430
854,819
+0.19(+8.48%)
Apr 26, 2023
2.210
2.290
2.200
2.240
1,138,840
+0.01(+0.45%)
Apr 25, 2023
2.310
2.330
2.155
2.230
1,238,900
-0.12(-5.11%)
Apr 24, 2023
2.400
2.420
2.330
2.350
290,209
-0.04(-1.67%)
Apr 21, 2023
2.440
2.465
2.307
2.390
407,839
-0.05(-2.05%)
Apr 20, 2023
2.520
2.550
2.420
2.440
391,276
-0.11(-4.31%)
Apr 19, 2023
2.480
2.625
2.470
2.550
796,133
+0.03(+1.19%)
Apr 18, 2023
2.490
2.540
2.450
2.520
606,284
+0.02(+0.80%)
Apr 17, 2023
2.470
2.520
2.440
2.500
772,046
+0.04(+1.63%)
Apr 14, 2023
2.460
2.510
2.410
2.460
481,255
-0.02(-0.81%)
Apr 13, 2023
2.510
2.550
2.455
2.480
463,405
-0.05(-1.98%)
Apr 12, 2023
2.620
2.680
2.510
2.530
290,226
-0.07(-2.69%)
Apr 11, 2023
2.530
2.659
2.530
2.600
651,285
+0.07(+2.77%)
Apr 10, 2023
2.520
2.530
2.470
2.530
550,265
+0.00(+0.00%)
Apr 06, 2023
2.500
2.540
2.450
2.530
443,733
+0.03(+1.20%)
Apr 05, 2023
2.510
2.530
2.440
2.500
522,778
-0.05(-1.96%)
Apr 04, 2023
2.600
2.629
2.500
2.550
879,611
-0.04(-1.54%)
Apr 03, 2023
2.550
2.610
2.505
2.590
815,630
+0.04(+1.57%)
Mar 31, 2023
2.340
2.550
2.340
2.550
1,235,079
+0.23(+9.91%)
Mar 30, 2023
2.320
2.397
2.310
2.320
409,958
+0.03(+1.31%)
Mar 29, 2023
2.300
2.320
2.230
2.290
601,489
+0.02(+0.88%)
Mar 28, 2023
2.360
2.420
2.260
2.270
389,865
-0.12(-5.02%)
Mar 27, 2023
2.500
2.520
2.370
2.390
689,769
-0.09(-3.63%)
Mar 24, 2023
2.310
2.560
2.310
2.480
1,082,770
+0.14(+5.98%)
Mar 23, 2023
2.350
2.405
2.310
2.340
2,059,370
+0.02(+0.86%)
Mar 22, 2023
2.350
2.415
2.320
2.320
685,425
-0.03(-1.28%)
Mar 21, 2023
2.400
2.420
2.320
2.350
2,009,404
+0.01(+0.43%)
Mar 20, 2023
2.330
2.360
2.263
2.340
2,401,175
+0.04(+1.74%)
Mar 17, 2023
2.350
2.390
2.230
2.300
1,663,827
-0.06(-2.54%)
Mar 16, 2023
2.520
2.560
2.350
2.360
1,065,194
-0.22(-8.53%)
Mar 15, 2023
2.540
2.615
2.480
2.580
820,286
-0.04(-1.53%)
Mar 14, 2023
2.720
2.720
2.595
2.620
1,224,185
-0.02(-0.76%)
Mar 13, 2023
2.310
2.640
2.250
2.640
1,197,359
+0.34(+14.78%)
Mar 10, 2023
2.540
2.640
2.290
2.300
1,899,623
-0.27(-10.51%)
Mar 09, 2023
2.660
2.720
2.360
2.570
1,383,547
-0.17(-6.20%)
Mar 08, 2023
2.630
2.805
2.570
2.740
1,050,573
+0.14(+5.38%)
Mar 07, 2023
2.770
2.835
2.600
2.600
970,759
-0.23(-8.13%)
Mar 06, 2023
2.840
2.880
2.760
2.830
1,599,927
+0.02(+0.71%)
Mar 03, 2023
2.690
2.815
2.670
2.810
549,481
+0.15(+5.64%)
Mar 02, 2023
2.470
2.680
2.451
2.660
999,005
+0.15(+5.98%)
Mar 01, 2023
2.590
2.650
2.500
2.510
753,993
-0.08(-3.09%)
Feb 28, 2023
2.670
2.715
2.565
2.590
1,022,865
-0.08(-3.00%)
Feb 27, 2023
2.630
2.720
2.590
2.670
560,801
+0.09(+3.49%)
Feb 24, 2023
2.430
2.590
2.380
2.580
958,335
+0.07(+2.79%)
Feb 23, 2023
2.600
2.615
2.370
2.510
735,104
-0.05(-1.95%)
Feb 22, 2023
2.670
2.700
2.530
2.560
703,580
-0.11(-4.12%)
Feb 21, 2023
2.850
2.865
2.610
2.670
531,547
-0.23(-7.93%)
Feb 17, 2023
2.910
2.930
2.790
2.900
586,449
+0.00(+0.00%)
Feb 16, 2023
2.850
2.970
2.805
2.900
948,692
-0.06(-2.03%)
Feb 15, 2023
2.690
2.980
2.690
2.960
2,779,722
+0.28(+10.45%)
Feb 14, 2023
2.630
2.730
2.600
2.680
640,634
+0.04(+1.52%)
Feb 13, 2023
2.600
2.750
2.580
2.640
662,516
+0.04(+1.54%)
Feb 10, 2023
2.660
2.725
2.560
2.600
897,800
-0.12(-4.41%)
Feb 09, 2023
2.880
2.900
2.680
2.720
674,318
-0.13(-4.56%)
Feb 08, 2023
2.900
2.980
2.840
2.850
610,103
-0.09(-3.06%)
Feb 07, 2023
3.080
3.080
2.915
2.940
864,674
-0.14(-4.55%)
Feb 06, 2023
3.120
3.210
3.010
3.080
991,364
-0.08(-2.53%)
Feb 03, 2023
3.120
3.230
3.070
3.160
709,865
-0.01(-0.32%)
Feb 02, 2023
3.260
3.310
3.075
3.170
1,132,179
+0.02(+0.63%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.