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
GraniteShares 1.25x Long TSLA Daily ETF
(NQ:
TSL
)
6.860
-0.020 (-0.29%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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
7.630
7.970
7.620
7.660
91,804
-0.23(-2.92%)
Jan 30, 2024
8.080
8.120
7.835
7.890
407,056
+0.05(+0.59%)
Jan 29, 2024
7.560
7.870
7.485
7.844
628,075
+0.39(+5.29%)
Jan 26, 2024
7.570
7.601
7.405
7.450
94,697
+0.01(+0.13%)
Jan 25, 2024
7.790
7.960
7.295
7.440
260,877
-1.31(-14.97%)
Jan 24, 2024
8.970
8.999
8.710
8.750
90,978
-0.08(-0.91%)
Jan 23, 2024
8.950
9.160
8.770
8.830
67,595
+0.03(+0.34%)
Jan 22, 2024
9.000
9.270
8.700
8.800
76,209
-0.19(-2.07%)
Jan 19, 2024
8.870
9.040
8.765
8.986
67,332
+0.01(+0.06%)
Jan 18, 2024
9.260
9.260
8.830
8.980
93,946
-0.20(-2.18%)
Jan 17, 2024
9.150
9.181
9.000
9.180
28,233
-0.24(-2.50%)
Jan 16, 2024
9.170
9.600
9.050
9.415
50,789
+0.06(+0.59%)
Jan 12, 2024
9.430
9.700
9.270
9.360
37,226
-0.46(-4.68%)
Jan 11, 2024
10.01
10.01
9.740
9.820
57,141
-0.37(-3.63%)
Jan 10, 2024
10.26
10.26
10.06
10.19
9,590
-0.05(-0.48%)
Jan 09, 2024
10.41
10.41
10.10
10.24
28,695
-0.30(-2.85%)
Jan 08, 2024
10.32
10.58
10.30
10.54
15,013
+0.15(+1.44%)
Jan 05, 2024
10.37
10.49
10.30
10.39
20,284
-0.03(-0.29%)
Jan 04, 2024
10.47
10.68
10.42
10.42
15,337
-0.04(-0.38%)
Jan 03, 2024
10.83
10.83
10.36
10.46
54,971
-0.55(-5.00%)
Jan 02, 2024
11.09
11.13
10.80
11.01
65,681
+0.00(+0.00%)
Dec 29, 2023
11.38
11.38
10.97
11.01
56,480
-0.27(-2.39%)
Dec 28, 2023
11.87
11.94
11.25
11.28
80,125
-0.48(-4.08%)
Dec 27, 2023
11.58
11.85
11.57
11.76
274,339
+0.26(+2.24%)
Dec 26, 2023
11.37
11.55
11.30
11.50
35,728
+0.24(+2.14%)
Dec 22, 2023
11.53
11.56
11.21
11.26
26,750
-0.11(-1.00%)
Dec 21, 2023
11.23
11.39
11.08
11.38
34,844
+0.39(+3.58%)
Dec 20, 2023
11.51
11.67
10.98
10.98
63,697
-0.56(-4.88%)
Dec 19, 2023
11.36
11.59
11.36
11.55
99,975
+0.30(+2.70%)
Dec 18, 2023
11.37
11.61
11.24
11.24
42,960
-0.10(-0.87%)
Dec 15, 2023
11.21
11.35
11.10
11.34
76,059
+0.16(+1.41%)
Dec 14, 2023
10.67
11.32
10.67
11.18
94,920
+0.62(+5.86%)
Dec 13, 2023
10.27
10.60
9.964
10.57
59,132
+0.13(+1.21%)
Dec 12, 2023
10.48
10.51
10.30
10.44
42,602
-0.15(-1.44%)
Dec 11, 2023
10.76
10.77
10.47
10.59
26,616
-0.23(-2.11%)
Dec 08, 2023
10.60
10.86
10.59
10.82
28,433
+0.06(+0.53%)
Dec 07, 2023
10.68
10.79
10.46
10.76
47,113
+0.17(+1.61%)
Dec 06, 2023
10.81
10.93
10.59
10.59
34,617
+0.03(+0.24%)
Dec 05, 2023
10.39
10.92
10.39
10.57
44,099
+0.18(+1.77%)
Dec 04, 2023
10.38
10.55
10.34
10.38
42,851
-0.17(-1.64%)
Dec 01, 2023
10.27
10.59
10.19
10.55
36,729
-0.09(-0.82%)
Nov 30, 2023
10.91
10.91
10.50
10.64
132,654
-0.22(-1.98%)
Nov 29, 2023
11.17
11.34
10.83
10.86
64,310
-0.16(-1.44%)
Nov 28, 2023
10.45
11.02
10.32
11.02
80,705
+0.58(+5.59%)
Nov 27, 2023
10.48
10.48
10.24
10.43
44,678
+0.03(+0.33%)
Nov 24, 2023
10.42
10.56
10.33
10.40
16,676
+0.07(+0.68%)
Nov 22, 2023
10.81
10.83
10.19
10.33
140,014
-0.40(-3.74%)
Nov 21, 2023
10.32
10.85
10.32
10.73
38,355
+0.31(+3.01%)
Nov 20, 2023
10.37
10.49
10.22
10.42
30,526
+0.06(+0.59%)
Nov 17, 2023
10.21
10.50
9.941
10.36
73,282
+0.04(+0.43%)
Nov 16, 2023
10.63
10.72
10.19
10.31
126,563
-0.53(-4.91%)
Nov 15, 2023
10.63
11.03
10.50
10.84
78,757
+0.34(+3.19%)
Nov 14, 2023
10.39
10.56
10.22
10.51
177,105
+0.73(+7.45%)
Nov 13, 2023
9.349
9.837
9.178
9.780
52,504
+0.49(+5.30%)
Nov 10, 2023
8.994
9.299
8.887
9.287
27,473
+0.24(+2.64%)
Nov 09, 2023
9.596
9.596
8.893
9.048
76,160
-0.67(-6.94%)
Nov 08, 2023
9.786
9.786
9.489
9.723
32,520
-0.01(-0.06%)
Nov 07, 2023
9.508
9.761
9.393
9.728
87,964
+0.15(+1.58%)
Nov 06, 2023
9.843
9.932
9.362
9.577
51,841
-0.02(-0.22%)
Nov 03, 2023
9.685
9.944
9.530
9.598
356,101
+0.06(+0.62%)
Nov 02, 2023
9.280
9.546
9.165
9.539
105,548
+0.70(+7.89%)
Nov 01, 2023
8.703
8.855
8.456
8.841
49,061
+0.26(+3.01%)
Oct 31, 2023
8.323
8.665
8.234
8.583
51,628
+0.18(+2.19%)
Oct 30, 2023
9.020
9.105
8.329
8.399
53,273
-0.54(-6.06%)
Oct 27, 2023
9.121
9.184
8.925
8.941
42,645
+0.07(+0.82%)
Oct 26, 2023
9.172
9.324
8.823
8.868
202,144
-0.37(-3.96%)
Oct 25, 2023
9.375
9.577
9.233
9.233
154,752
-0.22(-2.37%)
Oct 24, 2023
9.495
9.755
9.425
9.457
58,677
+0.23(+2.55%)
Oct 23, 2023
9.083
9.457
8.728
9.222
48,415
+0.00(+0.00%)
Oct 20, 2023
9.501
9.590
9.140
9.222
126,438
-0.45(-4.65%)
Oct 19, 2023
10.08
10.24
9.504
9.672
165,823
-1.27(-11.63%)
Oct 18, 2023
11.62
11.62
10.93
10.95
94,957
-0.69(-5.91%)
Oct 17, 2023
11.35
11.73
11.23
11.63
12,037
+0.04(+0.30%)
Oct 16, 2023
11.42
11.67
11.43
11.60
50,753
+0.15(+1.33%)
Oct 13, 2023
11.90
11.90
11.38
11.45
79,554
-0.46(-3.83%)
Oct 12, 2023
12.22
12.23
11.76
11.90
19,925
-0.22(-1.78%)
Oct 11, 2023
12.35
12.41
12.05
12.12
53,862
-0.04(-0.31%)
Oct 10, 2023
12.10
12.43
12.08
12.16
72,614
+0.20(+1.70%)
Oct 09, 2023
11.69
11.97
11.53
11.95
27,947
-0.04(-0.32%)
Oct 06, 2023
11.60
12.03
11.45
11.99
56,928
+0.03(+0.27%)
Oct 05, 2023
11.93
12.15
11.78
11.96
48,563
-0.08(-0.68%)
Oct 04, 2023
11.50
12.07
11.48
12.04
61,927
+0.83(+7.37%)
Oct 03, 2023
11.32
11.39
11.12
11.21
31,148
-0.29(-2.50%)
Oct 02, 2023
11.18
11.65
11.01
11.50
76,397
+0.06(+0.54%)
Sep 29, 2023
11.46
11.61
11.24
11.44
90,981
+0.22(+1.98%)
Sep 28, 2023
10.88
11.26
10.80
11.22
115,139
+0.33(+3.02%)
Sep 27, 2023
11.12
11.14
10.57
10.89
145,165
-0.22(-1.94%)
Sep 26, 2023
11.02
11.40
11.00
11.10
111,675
-0.16(-1.46%)
Sep 25, 2023
11.06
11.27
11.18
11.27
84,051
+0.13(+1.14%)
Sep 22, 2023
11.83
11.83
11.12
11.14
160,861
-0.64(-5.43%)
Sep 21, 2023
11.92
12.05
11.69
11.78
115,326
-0.40(-3.28%)
Sep 20, 2023
12.42
12.81
12.17
12.18
146,212
-0.23(-1.89%)
Sep 19, 2023
12.28
12.44
12.10
12.41
51,486
+0.08(+0.62%)
Sep 18, 2023
12.71
12.71
12.26
12.34
205,565
-0.54(-4.23%)
Sep 15, 2023
13.05
13.11
12.71
12.88
92,869
-0.08(-0.64%)
Sep 14, 2023
12.72
13.00
12.70
12.97
49,830
+0.25(+1.99%)
Sep 13, 2023
12.69
12.87
12.61
12.71
99,423
+0.23(+1.83%)
Sep 12, 2023
12.65
13.12
12.45
12.48
126,418
-0.37(-2.91%)
Sep 11, 2023
12.31
12.91
12.14
12.86
115,676
+1.46(+12.84%)
Sep 08, 2023
11.55
11.86
11.34
11.40
66,569
-0.20(-1.69%)
Sep 07, 2023
11.20
11.64
11.15
11.59
87,814
-0.03(-0.27%)
Sep 06, 2023
11.77
11.78
11.26
11.62
64,840
-0.27(-2.29%)
Sep 05, 2023
11.22
11.96
11.21
11.90
118,811
+0.68(+6.10%)
Sep 01, 2023
11.93
12.03
11.09
11.21
181,635
-0.78(-6.52%)
Aug 31, 2023
11.86
12.17
11.84
11.99
134,979
+0.07(+0.56%)
Aug 30, 2023
11.78
12.12
11.57
11.93
136,356
-0.02(-0.16%)
Aug 29, 2023
10.90
11.95
10.87
11.95
226,165
+1.05(+9.59%)
Aug 28, 2023
11.11
11.15
10.73
10.90
81,526
+0.00(+0.00%)
Aug 25, 2023
10.52
10.90
10.45
10.90
125,780
+0.47(+4.50%)
Aug 24, 2023
10.90
10.91
10.32
10.43
96,115
-0.39(-3.58%)
Aug 23, 2023
10.37
10.89
10.37
10.82
136,558
+0.20(+1.91%)
Aug 22, 2023
11.02
11.02
10.40
10.62
127,679
+0.12(+1.15%)
Aug 21, 2023
9.945
10.50
9.945
10.50
158,410
+0.87(+9.09%)
Aug 18, 2023
9.520
9.704
9.451
9.622
106,600
-0.19(-1.94%)
Aug 17, 2023
10.26
10.26
9.812
9.812
188,949
-0.39(-3.85%)
Aug 16, 2023
10.32
10.65
10.20
10.20
70,731
-0.42(-3.94%)
Aug 15, 2023
10.96
10.96
10.62
10.62
33,499
-0.37(-3.40%)
Aug 14, 2023
10.76
11.04
10.67
11.00
74,543
-0.18(-1.59%)
Aug 11, 2023
11.11
11.19
10.93
11.17
37,357
-0.16(-1.45%)
Aug 10, 2023
11.31
11.69
11.21
11.34
85,514
+0.18(+1.59%)
Aug 09, 2023
11.63
11.65
11.15
11.16
51,164
-0.44(-3.77%)
Aug 08, 2023
11.45
11.63
11.33
11.60
64,439
-0.11(-0.97%)
Aug 07, 2023
11.77
11.81
11.19
11.71
130,534
-0.12(-1.02%)
Aug 04, 2023
12.29
12.46
11.81
11.83
67,466
-0.34(-2.81%)
Aug 03, 2023
11.80
12.21
11.80
12.17
116,344
+0.29(+2.45%)
Aug 02, 2023
11.97
12.17
11.67
11.88
187,796
-0.39(-3.15%)
Aug 01, 2023
12.47
12.47
12.26
12.27
37,659
-0.36(-2.86%)
Jul 31, 2023
12.65
12.73
12.44
12.63
82,865
+0.03(+0.25%)
Jul 28, 2023
12.17
12.62
12.10
12.60
164,647
+0.65(+5.46%)
Jul 27, 2023
12.72
12.73
11.95
11.95
58,091
-0.53(-4.22%)
Jul 26, 2023
12.35
12.65
12.35
12.47
143,642
-0.08(-0.61%)
Jul 25, 2023
12.97
12.97
12.52
12.55
139,585
-0.23(-1.83%)
Jul 24, 2023
11.95
12.80
11.92
12.78
317,980
+0.55(+4.51%)
Jul 21, 2023
12.68
12.68
12.00
12.23
326,913
-0.18(-1.48%)
Jul 20, 2023
13.40
13.46
12.33
12.41
202,469
-1.74(-12.26%)
Jul 19, 2023
14.45
14.61
14.05
14.15
197,229
-0.11(-0.76%)
Jul 18, 2023
14.06
14.38
13.90
14.26
126,498
+0.16(+1.17%)
Jul 17, 2023
13.88
14.14
13.75
14.09
123,646
+0.54(+3.97%)
Jul 14, 2023
13.30
13.78
13.29
13.55
192,228
+0.21(+1.60%)
Jul 13, 2023
13.17
13.41
12.92
13.34
54,689
+0.33(+2.50%)
Jul 12, 2023
13.21
13.24
12.99
13.02
24,802
+0.16(+1.23%)
Jul 11, 2023
12.79
12.88
12.69
12.86
42,365
-0.02(-0.15%)
Jul 10, 2023
13.27
13.33
12.63
12.88
160,779
-0.29(-2.21%)
Jul 07, 2023
13.40
13.50
13.13
13.17
91,551
-0.14(-1.05%)
Jul 06, 2023
13.38
13.46
13.09
13.31
86,485
-0.36(-2.64%)
Jul 05, 2023
13.46
13.71
13.40
13.67
110,670
+0.16(+1.22%)
Jul 03, 2023
13.30
13.74
13.23
13.50
189,828
+1.11(+8.94%)
Jun 30, 2023
12.38
12.56
12.31
12.40
102,214
+0.21(+1.71%)
Jun 29, 2023
12.33
12.33
11.97
12.19
47,719
+0.08(+0.68%)
Jun 28, 2023
11.71
12.30
11.70
12.10
215,570
+0.36(+3.10%)
Jun 27, 2023
11.31
11.76
11.22
11.74
165,516
+0.52(+4.66%)
Jun 26, 2023
11.73
12.22
11.20
11.22
100,678
-0.92(-7.57%)
Jun 23, 2023
12.28
12.46
11.91
12.14
65,925
-0.47(-3.72%)
Jun 22, 2023
11.78
12.62
11.69
12.60
85,287
+0.30(+2.47%)
Jun 21, 2023
13.26
13.36
12.24
12.30
337,784
-0.90(-6.81%)
Jun 20, 2023
12.44
13.21
12.44
13.20
87,742
+0.80(+6.44%)
Jun 16, 2023
12.26
12.55
12.21
12.40
67,862
+0.28(+2.30%)
Jun 15, 2023
11.72
12.29
11.63
12.12
63,544
-0.07(-0.57%)
Jun 14, 2023
12.41
12.45
11.83
12.19
84,559
-0.13(-1.03%)
Jun 13, 2023
11.93
12.35
11.88
12.32
229,859
+0.56(+4.74%)
Jun 12, 2023
11.77
11.83
11.49
11.76
69,693
+0.29(+2.48%)
Jun 09, 2023
11.75
11.92
11.37
11.48
190,570
+0.54(+4.98%)
Jun 08, 2023
10.29
10.93
10.29
10.93
72,568
+0.59(+5.70%)
Jun 07, 2023
10.53
10.67
10.27
10.34
85,639
+0.20(+1.93%)
Jun 06, 2023
9.856
10.18
9.691
10.15
135,688
+0.21(+2.10%)
Jun 05, 2023
9.938
10.12
9.774
9.938
86,340
+0.20(+2.08%)
Jun 02, 2023
9.539
9.900
9.539
9.736
64,035
+0.39(+4.13%)
Jun 01, 2023
9.083
9.476
8.937
9.349
45,583
+0.20(+2.19%)
May 31, 2023
8.931
9.165
8.697
9.149
107,066
+0.14(+1.50%)
May 30, 2023
8.963
9.191
8.817
9.013
84,931
+0.46(+5.33%)
May 26, 2023
8.133
8.842
8.133
8.557
171,423
+0.46(+5.63%)
May 25, 2023
8.203
8.215
7.892
8.101
147,772
+0.11(+1.35%)
May 24, 2023
7.956
8.070
7.753
7.994
110,019
-0.19(-2.32%)
May 23, 2023
8.196
8.532
8.158
8.184
143,835
-0.16(-1.90%)
May 22, 2023
7.918
8.361
7.880
8.342
126,228
+0.46(+5.87%)
May 19, 2023
7.677
7.949
7.677
7.880
52,141
+0.18(+2.30%)
May 18, 2023
7.569
7.702
7.481
7.702
38,551
+0.17(+2.24%)
May 17, 2023
7.221
7.557
7.202
7.534
67,867
+0.38(+5.26%)
May 16, 2023
7.101
7.297
7.056
7.158
46,685
+0.02(+0.31%)
May 15, 2023
7.170
7.310
7.056
7.135
39,187
-0.09(-1.27%)
May 12, 2023
7.652
7.721
7.208
7.227
89,496
-0.22(-3.00%)
May 11, 2023
7.272
7.512
7.177
7.451
101,090
+0.18(+2.47%)
May 10, 2023
7.455
7.563
7.177
7.272
112,313
-0.03(-0.35%)
May 09, 2023
7.284
7.322
7.205
7.297
57,963
-0.15(-1.96%)
May 08, 2023
7.544
7.544
7.341
7.443
41,491
+0.10(+1.29%)
May 05, 2023
7.031
7.391
7.025
7.348
85,844
+0.46(+6.62%)
May 04, 2023
6.961
6.974
6.835
6.892
75,678
+0.03(+0.46%)
May 03, 2023
6.841
7.075
6.841
6.860
143,198
+0.01(+0.18%)
May 02, 2023
6.936
7.107
6.778
6.847
68,934
-0.07(-1.01%)
May 01, 2023
6.987
6.987
6.771
6.917
203,568
-0.14(-1.97%)
Apr 28, 2023
6.759
7.069
6.714
7.056
51,865
+0.23(+3.37%)
Apr 27, 2023
6.429
6.828
6.423
6.826
186,803
+0.33(+5.04%)
Apr 26, 2023
6.847
6.847
6.480
6.499
138,838
-0.37(-5.44%)
Apr 25, 2023
6.828
7.006
6.765
6.873
118,995
-0.11(-1.54%)
Apr 24, 2023
7.082
7.132
6.793
6.980
220,071
-0.12(-1.74%)
Apr 21, 2023
7.101
7.145
6.911
7.104
81,755
+0.10(+1.50%)
Apr 20, 2023
7.170
7.360
6.873
6.999
280,197
-0.97(-12.16%)
Apr 19, 2023
7.905
8.139
7.829
7.968
88,091
-0.23(-2.82%)
Apr 18, 2023
8.348
8.374
8.158
8.199
143,323
-0.15(-1.79%)
Apr 17, 2023
8.323
8.469
8.114
8.348
65,991
+0.12(+1.43%)
Apr 14, 2023
8.165
8.260
8.076
8.230
32,339
-0.07(-0.81%)
Apr 13, 2023
8.114
8.310
8.032
8.298
80,014
+0.30(+3.72%)
Apr 12, 2023
8.551
8.589
7.981
8.000
63,053
-0.34(-4.03%)
Apr 11, 2023
8.329
8.481
8.309
8.336
64,877
+0.12(+1.46%)
Apr 10, 2023
7.968
8.240
7.759
8.215
118,221
-0.05(-0.59%)
Apr 06, 2023
8.158
8.320
7.968
8.264
59,736
-0.02(-0.29%)
Apr 05, 2023
8.564
8.564
8.190
8.288
142,265
-0.41(-4.77%)
Apr 04, 2023
8.956
9.026
8.589
8.703
91,111
-0.10(-1.15%)
Apr 03, 2023
9.083
9.235
8.659
8.804
400,280
-0.73(-7.70%)
Mar 31, 2023
8.963
9.552
8.963
9.539
116,369
+0.68(+7.73%)
Mar 30, 2023
8.880
8.944
8.811
8.855
53,887
+0.08(+0.94%)
Mar 29, 2023
8.735
8.842
8.545
8.773
85,088
+0.27(+3.13%)
Mar 28, 2023
8.659
8.665
8.298
8.507
110,913
-0.16(-1.83%)
Mar 27, 2023
8.804
8.963
8.570
8.665
122,559
+0.10(+1.15%)
Mar 24, 2023
8.659
8.684
8.415
8.566
127,453
-0.13(-1.50%)
Mar 23, 2023
8.874
9.083
8.488
8.697
188,793
+0.07(+0.81%)
Mar 22, 2023
9.102
9.153
8.627
8.627
181,636
-0.38(-4.22%)
Mar 21, 2023
8.488
9.007
8.481
9.007
152,282
+0.82(+9.98%)
Mar 20, 2023
7.924
8.348
7.829
8.190
125,884
+0.17(+2.09%)
Mar 17, 2023
8.285
8.329
7.899
8.023
96,636
-0.24(-2.87%)
Mar 16, 2023
8.038
8.329
7.962
8.260
121,641
+0.21(+2.60%)
Mar 15, 2023
8.076
8.146
7.879
8.051
263,029
-0.17(-2.08%)
Mar 14, 2023
7.911
8.234
7.911
8.222
173,165
+0.50(+6.48%)
Mar 13, 2023
7.348
7.854
7.158
7.721
194,689
+0.04(+0.58%)
Mar 10, 2023
7.740
7.930
7.422
7.677
96,055
+0.02(+0.25%)
Mar 09, 2023
8.070
8.329
7.645
7.658
200,565
-0.50(-6.13%)
Mar 08, 2023
8.310
8.386
8.051
8.158
172,423
-0.32(-3.81%)
Mar 07, 2023
8.684
8.833
8.406
8.481
87,337
-0.36(-4.02%)
Mar 06, 2023
9.108
9.108
8.754
8.837
108,996
-0.23(-2.59%)
Mar 03, 2023
8.893
9.202
8.817
9.071
59,889
+0.39(+4.46%)
Mar 02, 2023
8.437
8.773
8.418
8.684
116,006
-0.68(-7.30%)
Mar 01, 2023
9.539
9.590
9.122
9.368
284,073
-0.18(-1.91%)
Feb 28, 2023
9.812
9.812
9.499
9.551
122,553
-0.10(-0.99%)
Feb 27, 2023
9.337
9.723
9.292
9.647
122,128
+0.63(+6.95%)
Feb 24, 2023
8.975
9.045
8.830
9.020
84,549
-0.32(-3.46%)
Feb 23, 2023
9.457
9.482
9.020
9.343
268,354
+0.09(+0.96%)
Feb 22, 2023
9.077
9.273
8.754
9.254
140,764
+0.19(+2.10%)
Feb 21, 2023
9.489
9.748
9.064
9.064
121,963
-0.63(-6.47%)
Feb 17, 2023
9.216
9.698
9.096
9.691
255,499
+0.34(+3.68%)
Feb 16, 2023
9.843
10.26
9.347
9.347
376,154
-0.70(-6.93%)
Feb 15, 2023
9.919
10.07
9.609
10.04
260,016
+0.28(+2.85%)
Feb 14, 2023
8.754
9.793
8.703
9.765
267,089
+0.84(+9.41%)
Feb 13, 2023
8.912
9.020
8.589
8.925
127,534
-0.15(-1.61%)
Feb 10, 2023
9.400
9.590
8.836
9.070
265,660
-0.61(-6.34%)
Feb 09, 2023
9.704
10.07
9.549
9.684
424,358
+0.36(+3.83%)
Feb 08, 2023
9.039
9.425
8.982
9.327
412,397
+0.25(+2.72%)
Feb 07, 2023
9.070
9.102
8.665
9.080
411,781
+0.11(+1.28%)
Feb 06, 2023
8.880
9.089
8.697
8.966
307,215
+0.26(+3.02%)
Feb 03, 2023
8.437
9.197
8.361
8.703
756,058
+0.11(+1.25%)
Feb 02, 2023
8.545
9.026
8.361
8.595
644,178
+0.39(+4.71%)
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.