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
17 Education & Technology Group Inc ADR
(NQ:
YQ
)
2.610
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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, 2022
1.040
1.070
151,952
+0.02(+1.90%)
Jan 28, 2022
0.9900
1.060
0.9800
1.050
160,908
+0.04(+3.96%)
Jan 27, 2022
1.050
1.050
1.000
1.010
108,061
-0.05(-4.72%)
Jan 26, 2022
1.050
1.065
1.000
1.060
291,177
+0.02(+1.92%)
Jan 25, 2022
0.9700
1.060
0.9500
1.040
164,333
+0.09(+9.49%)
Jan 24, 2022
0.9732
0.9880
0.8802
0.9499
284,559
-0.05(-4.95%)
Jan 21, 2022
1.100
1.100
0.9800
0.9994
247,268
-0.08(-7.46%)
Jan 20, 2022
1.080
1.140
1.080
1.080
206,503
+0.01(+0.93%)
Jan 19, 2022
1.100
1.179
1.040
1.070
269,775
-0.03(-2.73%)
Jan 18, 2022
1.150
1.230
1.100
1.100
290,110
-0.07(-5.98%)
Jan 14, 2022
1.170
0
-0.02(-1.68%)
Jan 13, 2022
1.150
1.190
1.130
1.190
97,160
+0.04(+3.48%)
Jan 12, 2022
1.160
1.246
1.150
1.150
170,981
-0.05(-4.17%)
Jan 11, 2022
1.120
1.280
1.120
1.200
110,606
+0.06(+5.26%)
Jan 10, 2022
1.180
1.180
1.110
1.140
190,274
-0.01(-0.87%)
Jan 07, 2022
1.200
1.230
1.150
1.150
60,139
-0.07(-5.74%)
Jan 06, 2022
1.150
1.290
1.120
1.220
244,530
+0.06(+5.17%)
Jan 05, 2022
1.250
1.250
1.140
1.160
128,399
-0.05(-4.13%)
Jan 04, 2022
1.270
1.270
1.190
1.210
171,074
-0.08(-6.20%)
Jan 03, 2022
1.270
1.300
1.250
1.290
104,821
+0.04(+3.20%)
Dec 31, 2021
1.240
1.380
1.230
1.250
524,576
+0.00(+0.00%)
Dec 30, 2021
1.190
1.300
1.190
1.250
484,198
+0.07(+5.93%)
Dec 29, 2021
1.160
1.220
1.110
1.180
348,460
+0.01(+0.85%)
Dec 28, 2021
1.260
1.278
1.160
1.170
195,997
-0.12(-9.30%)
Dec 27, 2021
1.240
1.380
1.200
1.290
763,092
+0.04(+3.20%)
Dec 23, 2021
1.280
1.280
1.240
1.250
166,290
-0.03(-2.34%)
Dec 22, 2021
1.300
1.320
1.260
1.280
388,556
+0.00(+0.00%)
Dec 21, 2021
1.390
1.440
1.260
1.280
502,000
-0.10(-7.25%)
Dec 20, 2021
1.350
1.420
1.300
1.380
261,281
-0.04(-2.82%)
Dec 17, 2021
1.220
1.490
1.219
1.420
351,723
+0.15(+11.81%)
Dec 16, 2021
1.400
1.412
1.200
1.270
339,724
-0.11(-7.97%)
Dec 15, 2021
1.400
1.440
1.260
1.380
663,199
-0.02(-1.43%)
Dec 14, 2021
1.450
1.490
1.360
1.400
400,240
-0.07(-4.76%)
Dec 13, 2021
1.500
1.590
1.430
1.470
448,613
-0.07(-4.55%)
Dec 10, 2021
1.560
1.690
1.450
1.540
1,764,199
-0.01(-0.65%)
Dec 09, 2021
1.730
1.755
1.510
1.550
413,230
-0.11(-6.63%)
Dec 08, 2021
1.580
1.770
1.520
1.660
403,802
+0.08(+5.06%)
Dec 07, 2021
1.490
1.650
1.490
1.580
328,410
+0.10(+6.76%)
Dec 06, 2021
1.390
1.500
1.335
1.480
347,002
+0.09(+6.47%)
Dec 03, 2021
1.660
1.670
1.390
1.390
561,827
-0.29(-17.26%)
Dec 02, 2021
1.750
1.760
1.660
1.680
288,345
-0.07(-4.00%)
Dec 01, 2021
1.920
1.924
1.710
1.750
298,634
-0.18(-9.33%)
Nov 30, 2021
1.860
1.930
1.720
1.930
681,714
+0.04(+2.12%)
Nov 29, 2021
1.820
1.920
1.780
1.890
321,420
+0.11(+6.18%)
Nov 26, 2021
1.870
1.930
1.720
1.780
401,913
-0.14(-7.29%)
Nov 24, 2021
1.920
1.980
1.808
1.920
418,378
-0.02(-1.03%)
Nov 23, 2021
2.070
2.320
1.910
1.940
548,871
-0.11(-5.37%)
Nov 22, 2021
2.390
2.390
2.040
2.050
663,604
-0.33(-13.87%)
Nov 19, 2021
2.320
2.580
2.200
2.380
514,941
+0.03(+1.28%)
Nov 18, 2021
2.750
2.355
2.310
2.350
1,161,252
-0.46(-16.37%)
Nov 17, 2021
2.960
3.140
2.710
2.810
1,193,880
-0.49(-14.76%)
Nov 16, 2021
3.230
3.296
3.200
3.296
223,515
+0.06(+1.92%)
Nov 15, 2021
3.321
3.396
3.200
3.234
387,969
-0.17(-4.87%)
Nov 12, 2021
3.440
3.467
3.320
3.400
415,383
-0.04(-1.16%)
Nov 11, 2021
3.400
3.660
3.400
3.440
278,791
+0.02(+0.69%)
Nov 10, 2021
3.360
3.416
210,041
-0.05(-1.57%)
Nov 09, 2021
3.560
3.720
3.276
3.471
617,255
-0.36(-9.33%)
Nov 08, 2021
3.840
3.996
3.672
3.828
457,068
+0.19(+5.16%)
Nov 05, 2021
3.840
3.920
3.600
3.640
313,554
-0.28(-7.14%)
Nov 04, 2021
4.040
4.240
3.800
3.920
553,655
-0.08(-2.00%)
Nov 03, 2021
3.680
4.080
3.684
4.000
657,600
+0.23(+6.04%)
Nov 02, 2021
3.412
3.772
3.400
3.772
567,886
+0.44(+13.37%)
Nov 01, 2021
3.280
3.360
3.300
3.327
212,819
+0.03(+0.82%)
Oct 29, 2021
3.440
3.516
3.286
3.300
368,930
-0.26(-7.27%)
Oct 28, 2021
3.492
3.600
3.403
3.559
467,003
-0.16(-4.33%)
Oct 27, 2021
3.422
4.280
3.326
3.720
3,957,152
+0.38(+11.31%)
Oct 26, 2021
3.280
3.342
1,234,272
+0.03(+1.03%)
Oct 25, 2021
3.240
3.459
3.080
3.308
743,568
+0.10(+3.12%)
Oct 22, 2021
3.305
3.346
3.200
3.208
213,818
-0.12(-3.50%)
Oct 21, 2021
3.320
3.396
3.280
3.324
228,841
-0.01(-0.23%)
Oct 20, 2021
3.352
3.352
3.240
3.332
266,895
-0.02(-0.68%)
Oct 19, 2021
3.280
3.400
3.200
3.355
241,471
+0.03(+0.98%)
Oct 18, 2021
3.400
3.480
3.252
3.322
326,787
-0.10(-3.04%)
Oct 15, 2021
3.480
3.558
3.364
3.426
195,597
-0.08(-2.21%)
Oct 14, 2021
3.520
3.520
3.322
3.504
197,389
-0.04(-1.03%)
Oct 13, 2021
3.420
3.560
3.360
3.540
361,754
+0.14(+4.13%)
Oct 12, 2021
3.400
3.640
3.280
3.400
272,674
+0.01(+0.37%)
Oct 11, 2021
3.320
3.600
3.292
3.388
511,146
-0.01(-0.36%)
Oct 08, 2021
3.320
3.520
3.240
3.400
414,434
+0.00(+0.00%)
Oct 07, 2021
3.488
3.500
3.331
3.400
297,485
+0.01(+0.24%)
Oct 06, 2021
3.400
3.400
3.332
3.392
105,816
-0.01(-0.24%)
Oct 05, 2021
3.288
3.420
3.257
3.400
179,348
+0.11(+3.36%)
Oct 04, 2021
3.416
3.491
3.246
3.290
235,304
-0.21(-6.01%)
Oct 01, 2021
3.611
3.680
3.401
3.500
308,523
-0.10(-2.79%)
Sep 30, 2021
3.520
3.676
3.516
3.600
355,925
+0.11(+3.26%)
Sep 29, 2021
3.800
3.868
3.400
3.487
666,001
-0.29(-7.63%)
Sep 28, 2021
3.960
4.080
3.760
3.775
279,822
-0.31(-7.48%)
Sep 27, 2021
3.880
4.120
3.720
4.080
395,988
+0.22(+5.80%)
Sep 24, 2021
4.000
4.080
3.804
3.856
278,817
-0.18(-4.54%)
Sep 23, 2021
4.320
4.360
4.000
4.040
263,162
-0.16(-3.81%)
Sep 22, 2021
3.920
4.240
3.920
4.200
387,597
+0.26(+6.60%)
Sep 21, 2021
3.920
4.080
3.920
3.940
185,407
+0.04(+0.99%)
Sep 20, 2021
4.200
4.240
3.880
3.901
389,577
-0.46(-10.52%)
Sep 17, 2021
4.440
4.440
4.160
4.360
285,222
-0.04(-0.91%)
Sep 16, 2021
4.320
4.440
4.160
4.400
175,823
+0.04(+0.92%)
Sep 15, 2021
4.400
4.440
4.160
4.360
197,324
-0.04(-0.91%)
Sep 14, 2021
4.640
4.800
4.400
4.400
247,628
-0.20(-4.35%)
Sep 13, 2021
4.640
4.680
4.440
4.600
190,942
+0.00(+0.00%)
Sep 10, 2021
5.000
5.072
4.600
4.600
241,956
-0.36(-7.26%)
Sep 09, 2021
4.680
5.000
4.640
4.960
145,744
+0.16(+3.33%)
Sep 08, 2021
5.200
5.320
4.600
4.800
348,440
-0.48(-9.09%)
Sep 07, 2021
5.120
5.480
5.080
5.280
420,802
+0.20(+3.94%)
Sep 03, 2021
4.960
5.200
4.680
5.080
565,862
-0.04(-0.78%)
Sep 02, 2021
5.280
5.600
4.800
5.120
1,328,461
-0.20(-3.76%)
Sep 01, 2021
4.520
5.440
4.480
5.320
1,665,056
+0.92(+20.91%)
Aug 31, 2021
4.360
4.640
4.320
4.400
676,303
+0.00(+0.00%)
Aug 30, 2021
4.240
4.640
4.120
4.400
593,187
+0.16(+3.77%)
Aug 27, 2021
4.160
4.240
4.080
4.240
470,648
+0.04(+0.95%)
Aug 26, 2021
4.360
4.640
4.154
4.200
718,223
-0.24(-5.41%)
Aug 25, 2021
4.600
4.800
4.120
4.440
676,756
-0.28(-5.93%)
Aug 24, 2021
4.240
4.920
4.040
4.720
1,492,560
+0.64(+15.69%)
Aug 23, 2021
4.200
4.280
4.020
4.080
204,537
-0.20(-4.67%)
Aug 20, 2021
4.214
4.340
4.000
4.280
289,021
-0.04(-0.93%)
Aug 19, 2021
3.880
4.440
3.800
4.320
422,985
+0.16(+3.85%)
Aug 18, 2021
4.240
4.400
4.040
4.160
294,253
-0.04(-0.95%)
Aug 17, 2021
4.000
4.200
3.920
4.200
335,866
+0.04(+0.96%)
Aug 16, 2021
4.280
4.280
4.000
4.160
324,267
-0.16(-3.70%)
Aug 13, 2021
4.360
4.480
4.280
4.320
183,378
-0.12(-2.70%)
Aug 12, 2021
4.560
4.560
4.400
4.440
234,579
-0.20(-4.31%)
Aug 11, 2021
4.640
4.720
4.480
4.640
235,616
-0.08(-1.69%)
Aug 10, 2021
4.880
5.080
4.680
4.720
235,498
-0.20(-4.07%)
Aug 09, 2021
4.480
5.000
4.409
4.920
705,665
+0.44(+9.82%)
Aug 06, 2021
4.480
4.600
4.400
4.480
320,537
-0.08(-1.75%)
Aug 05, 2021
4.414
4.680
4.414
4.560
446,316
+0.16(+3.64%)
Aug 04, 2021
4.480
4.800
4.280
4.400
952,050
-0.16(-3.51%)
Aug 03, 2021
4.480
4.720
4.280
4.560
870,184
+0.19(+4.26%)
Aug 02, 2021
4.520
4.600
4.320
4.374
659,436
-0.11(-2.38%)
Jul 30, 2021
4.760
4.842
4.440
4.480
667,814
-0.36(-7.44%)
Jul 29, 2021
5.080
5.080
4.600
4.840
965,102
-0.04(-0.82%)
Jul 28, 2021
5.160
5.400
4.720
4.880
2,098,244
+0.24(+5.17%)
Jul 27, 2021
4.320
6.320
4.262
4.640
6,086,447
+0.48(+11.54%)
Jul 26, 2021
4.560
4.800
4.080
4.160
2,041,332
-1.48(-26.24%)
Jul 23, 2021
5.600
7.080
5.280
5.640
3,310,734
-3.56(-38.70%)
Jul 22, 2021
10.16
10.16
9.120
9.200
276,514
-0.76(-7.63%)
Jul 21, 2021
9.760
10.12
9.720
9.960
110,857
+0.24(+2.47%)
Jul 20, 2021
10.20
10.20
9.380
9.720
290,018
-0.08(-0.82%)
Jul 19, 2021
9.640
9.960
9.440
9.800
144,404
-0.28(-2.78%)
Jul 16, 2021
10.32
10.40
9.880
10.08
162,037
-0.28(-2.70%)
Jul 15, 2021
10.24
10.64
10.00
10.36
132,294
-0.08(-0.77%)
Jul 14, 2021
10.96
11.04
10.20
10.44
276,360
-0.56(-5.09%)
Jul 13, 2021
10.80
12.00
10.64
11.00
351,245
+0.16(+1.48%)
Jul 12, 2021
11.12
11.20
10.72
10.84
162,721
-0.32(-2.87%)
Jul 09, 2021
11.76
11.76
11.04
11.16
247,830
-0.12(-1.06%)
Jul 08, 2021
10.40
11.52
10.04
11.28
373,560
+0.20(+1.81%)
Jul 07, 2021
12.00
12.16
11.08
11.08
321,648
-0.84(-7.05%)
Jul 06, 2021
12.00
12.88
11.68
11.92
440,139
-0.68(-5.40%)
Jul 02, 2021
13.24
13.35
11.48
12.60
545,961
-0.72(-5.41%)
Jul 01, 2021
14.40
14.48
13.30
13.32
434,603
-1.28(-8.77%)
Jun 30, 2021
13.84
14.92
13.60
14.60
650,735
+0.72(+5.19%)
Jun 29, 2021
14.64
14.75
13.80
13.88
559,707
-0.72(-4.93%)
Jun 28, 2021
14.84
14.96
14.52
14.60
406,125
-0.16(-1.08%)
Jun 25, 2021
15.28
15.28
14.56
14.76
330,577
-0.04(-0.27%)
Jun 24, 2021
14.80
15.40
14.76
14.80
300,447
+0.00(+0.00%)
Jun 23, 2021
14.52
15.08
14.52
14.80
237,139
+0.24(+1.65%)
Jun 22, 2021
15.04
15.08
14.40
14.56
261,573
-0.40(-2.67%)
Jun 21, 2021
15.68
15.84
14.88
14.96
447,980
-1.04(-6.50%)
Jun 18, 2021
16.00
16.32
15.76
16.00
370,464
+0.16(+1.01%)
Jun 17, 2021
16.44
16.56
15.84
15.84
369,760
-0.72(-4.35%)
Jun 16, 2021
16.64
17.12
16.12
16.56
371,781
-1.16(-6.55%)
Jun 15, 2021
18.36
18.52
17.40
17.72
236,473
-0.52(-2.85%)
Jun 14, 2021
17.80
18.88
17.56
18.24
347,534
+0.00(+0.00%)
Jun 11, 2021
16.44
18.36
15.88
18.24
1,309,367
+1.64(+9.88%)
Jun 10, 2021
17.00
17.52
16.10
16.60
515,202
+0.44(+2.72%)
Jun 09, 2021
16.96
17.84
16.08
16.16
761,419
-0.56(-3.35%)
Jun 08, 2021
15.84
16.76
15.32
16.72
551,249
+1.04(+6.63%)
Jun 07, 2021
17.20
17.20
15.28
15.68
847,553
-1.56(-9.05%)
Jun 04, 2021
19.68
19.78
17.00
17.24
956,484
-2.32(-11.86%)
Jun 03, 2021
21.20
21.56
19.40
19.56
378,448
-2.12(-9.78%)
Jun 02, 2021
21.24
22.80
21.02
21.68
230,588
+0.40(+1.88%)
Jun 01, 2021
20.00
22.36
19.60
21.28
344,346
+1.84(+9.47%)
May 28, 2021
19.20
20.32
19.04
19.44
137,461
-0.52(-2.61%)
May 27, 2021
19.88
20.64
19.24
19.96
231,920
+0.16(+0.81%)
May 26, 2021
18.72
19.92
18.47
19.80
145,932
+0.92(+4.87%)
May 25, 2021
18.08
19.60
17.20
18.88
327,245
+1.20(+6.79%)
May 24, 2021
18.60
18.80
17.24
17.68
289,402
-1.16(-6.16%)
May 21, 2021
20.24
20.32
18.72
18.84
148,913
-1.08(-5.42%)
May 20, 2021
19.24
20.48
19.08
19.92
108,575
+0.76(+3.97%)
May 19, 2021
19.24
19.48
18.64
19.16
76,916
-0.48(-2.44%)
May 18, 2021
19.00
20.24
18.96
19.64
103,429
+0.68(+3.59%)
May 17, 2021
19.20
19.56
18.60
18.96
93,246
+0.04(+0.21%)
May 14, 2021
18.12
19.08
17.68
18.92
257,755
+1.72(+10.00%)
May 13, 2021
20.00
20.20
16.84
17.20
297,409
-2.80(-14.00%)
May 12, 2021
21.04
21.08
19.44
20.00
249,741
-1.48(-6.89%)
May 11, 2021
20.04
21.60
19.28
21.48
182,667
+0.92(+4.47%)
May 10, 2021
22.40
22.48
20.24
20.56
251,130
-2.12(-9.35%)
May 07, 2021
22.68
23.84
22.52
22.68
106,547
-0.16(-0.70%)
May 06, 2021
24.00
24.27
22.40
22.84
198,243
-1.12(-4.67%)
May 05, 2021
24.68
25.16
23.82
23.96
117,712
-0.68(-2.76%)
May 04, 2021
24.64
24.76
23.24
24.64
194,434
-0.04(-0.16%)
May 03, 2021
26.08
26.28
24.60
24.68
184,430
-1.60(-6.09%)
Apr 30, 2021
26.60
27.19
25.72
26.28
126,000
-0.56(-2.09%)
Apr 29, 2021
28.80
28.84
26.56
26.84
176,382
-1.92(-6.68%)
Apr 28, 2021
27.60
29.28
26.84
28.76
154,721
+1.20(+4.35%)
Apr 27, 2021
28.52
29.00
27.44
27.56
136,157
-1.16(-4.04%)
Apr 26, 2021
30.00
30.00
27.64
28.72
247,430
-0.44(-1.51%)
Apr 23, 2021
26.84
29.76
26.84
29.16
317,825
+2.48(+9.30%)
Apr 22, 2021
27.40
28.36
26.52
26.68
201,966
-1.00(-3.61%)
Apr 21, 2021
24.88
27.72
24.52
27.68
213,945
+2.76(+11.08%)
Apr 20, 2021
26.36
26.68
24.24
24.92
215,131
-1.12(-4.30%)
Apr 19, 2021
25.40
26.24
24.88
26.04
188,711
+0.92(+3.66%)
Apr 16, 2021
26.04
26.24
24.80
25.12
326,850
-1.16(-4.41%)
Apr 15, 2021
27.20
28.32
26.00
26.28
268,721
-0.28(-1.05%)
Apr 14, 2021
26.56
27.52
25.96
26.56
210,507
+0.60(+2.31%)
Apr 13, 2021
26.52
26.76
24.80
25.96
266,353
-0.36(-1.37%)
Apr 12, 2021
27.76
27.88
26.04
26.32
246,469
-1.52(-5.46%)
Apr 09, 2021
29.48
29.60
27.28
27.84
428,450
-2.36(-7.81%)
Apr 08, 2021
28.80
30.36
28.12
30.20
205,198
+2.04(+7.24%)
Apr 07, 2021
28.72
29.20
27.64
28.16
213,892
-1.48(-4.99%)
Apr 06, 2021
27.56
29.72
27.28
29.64
184,787
+1.72(+6.16%)
Apr 05, 2021
30.60
30.76
27.24
27.92
259,302
-2.04(-6.81%)
Apr 01, 2021
29.40
31.60
29.12
29.96
302,900
+1.40(+4.90%)
Mar 31, 2021
31.16
31.36
28.20
28.56
405,305
-1.64(-5.43%)
Mar 30, 2021
26.00
31.20
26.00
30.20
795,611
+3.84(+14.57%)
Mar 29, 2021
28.04
28.20
26.00
26.36
311,176
-1.16(-4.22%)
Mar 26, 2021
31.96
31.96
26.32
27.52
758,825
-3.88(-12.36%)
Mar 25, 2021
29.00
34.20
28.80
31.40
286,789
+0.12(+0.38%)
Mar 24, 2021
34.80
34.96
31.24
31.28
396,055
-3.72(-10.63%)
Mar 23, 2021
36.92
36.96
34.88
35.00
406,509
-2.16(-5.81%)
Mar 22, 2021
40.00
40.04
36.64
37.16
534,158
-2.56(-6.45%)
Mar 19, 2021
40.56
41.31
39.44
39.72
468,400
-0.40(-1.00%)
Mar 18, 2021
41.16
41.32
40.00
40.12
375,668
-0.80(-1.96%)
Mar 17, 2021
42.00
42.08
40.24
40.92
475,060
-1.48(-3.49%)
Mar 16, 2021
46.00
46.12
41.76
42.40
379,306
-2.76(-6.11%)
Mar 15, 2021
45.60
45.76
43.44
45.16
277,444
+0.52(+1.16%)
Mar 12, 2021
44.52
45.20
42.64
44.64
283,775
-1.40(-3.04%)
Mar 11, 2021
45.52
46.52
44.16
46.04
388,697
+2.20(+5.02%)
Mar 10, 2021
48.08
48.60
43.64
43.84
583,538
-4.16(-8.67%)
Mar 09, 2021
48.92
49.60
46.24
48.00
385,978
+3.40(+7.62%)
Mar 08, 2021
47.56
50.32
44.20
44.60
452,895
-4.52(-9.20%)
Mar 05, 2021
47.50
49.61
42.52
49.12
444,875
+4.72(+10.63%)
Mar 04, 2021
51.56
52.16
44.00
44.40
660,201
-7.80(-14.94%)
Mar 03, 2021
55.20
55.40
51.20
52.20
265,240
-2.24(-4.11%)
Mar 02, 2021
57.60
57.80
54.16
54.44
262,076
-2.56(-4.49%)
Mar 01, 2021
57.04
58.80
55.52
57.00
183,563
+1.56(+2.81%)
Feb 26, 2021
57.92
59.92
53.28
55.44
366,150
-3.24(-5.52%)
Feb 25, 2021
58.64
62.60
57.20
58.68
298,692
-1.32(-2.20%)
Feb 24, 2021
58.40
60.16
57.20
60.00
188,894
-0.56(-0.92%)
Feb 23, 2021
58.00
60.80
50.00
60.56
559,501
-2.48(-3.93%)
Feb 22, 2021
64.84
67.36
62.40
63.04
243,810
-4.60(-6.80%)
Feb 19, 2021
68.04
69.68
64.00
67.64
250,400
+1.12(+1.68%)
Feb 18, 2021
66.48
72.96
65.72
66.52
394,988
-3.56(-5.08%)
Feb 17, 2021
67.04
70.68
64.04
70.08
569,508
+3.88(+5.86%)
Feb 16, 2021
67.24
68.96
64.00
66.20
471,097
+4.56(+7.40%)
Feb 12, 2021
61.28
65.96
60.80
61.64
327,900
-1.28(-2.03%)
Feb 11, 2021
57.04
65.00
56.76
62.92
696,071
+5.92(+10.39%)
Feb 10, 2021
58.80
59.52
55.56
57.00
428,805
-0.56(-0.97%)
Feb 09, 2021
56.76
57.88
55.24
57.56
381,457
+0.32(+0.56%)
Feb 08, 2021
58.12
58.56
56.00
57.24
355,683
-0.60(-1.04%)
Feb 05, 2021
60.28
60.48
56.44
57.84
335,950
-0.16(-0.28%)
Feb 04, 2021
57.24
58.60
55.24
58.00
362,967
+1.92(+3.42%)
Feb 03, 2021
57.56
58.08
53.60
56.08
530,685
-0.80(-1.41%)
Feb 02, 2021
58.08
60.24
56.24
56.88
434,263
+0.84(+1.50%)
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.