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
Venator Materials Plc
(NY:
VNTR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 12, 2023
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 (%)
Oct 31, 2022
0.9300
0.9497
0.8700
0.9200
70,982
-0.03(-3.16%)
Oct 28, 2022
0.9036
1.040
0.9030
0.9500
336,293
+0.03(+3.26%)
Oct 27, 2022
0.8400
0.9200
0.8400
0.9200
287,745
+0.08(+8.89%)
Oct 26, 2022
0.8000
0.8449
0.7900
0.8449
153,440
+0.06(+7.00%)
Oct 25, 2022
0.8300
0.8299
0.7741
0.7896
152,482
-0.03(-3.71%)
Oct 24, 2022
0.7600
0.8293
0.7600
0.8200
74,084
+0.06(+7.89%)
Oct 21, 2022
0.7900
0.8066
0.7510
0.7600
248,864
-0.01(-1.30%)
Oct 20, 2022
0.7900
0.8500
0.7700
0.7700
194,805
-0.04(-4.94%)
Oct 19, 2022
0.8000
0.8814
0.7640
0.8100
414,697
+0.01(+1.33%)
Oct 18, 2022
0.7300
0.8000
0.7300
0.7994
144,452
+0.09(+12.59%)
Oct 17, 2022
0.7300
0.7500
0.7000
0.7100
201,117
+0.00(+0.25%)
Oct 14, 2022
0.7300
0.7400
0.7000
0.7082
137,968
-0.02(-2.99%)
Oct 13, 2022
0.8000
0.8000
0.7200
0.7300
310,430
-0.04(-5.75%)
Oct 12, 2022
0.8000
0.8000
0.7600
0.7745
126,997
-0.02(-2.79%)
Oct 11, 2022
0.8000
0.8218
0.7810
0.7967
230,852
+0.01(+1.41%)
Oct 10, 2022
0.8500
0.8741
0.7850
0.7856
286,620
-0.07(-8.65%)
Oct 07, 2022
0.8900
0.9000
0.8500
0.8600
297,421
-0.02(-2.27%)
Oct 06, 2022
0.8600
0.8800
0.8301
0.8800
589,632
-0.08(-8.05%)
Oct 05, 2022
1.030
1.030
0.9348
0.9570
167,734
-0.01(-1.27%)
Oct 04, 2022
1.070
1.070
0.9600
0.9693
451,091
+0.04(+4.24%)
Oct 03, 2022
0.9194
0.9300
0.9000
0.9299
168,205
+0.05(+5.67%)
Sep 30, 2022
0.9300
0.9380
0.8700
0.8800
383,224
-0.05(-5.12%)
Sep 29, 2022
0.9500
0.9500
0.9000
0.9275
455,776
-0.02(-2.22%)
Sep 28, 2022
1.000
1.020
0.9300
0.9486
710,242
-0.03(-2.97%)
Sep 27, 2022
1.070
1.070
0.9700
0.9776
749,569
-0.07(-6.90%)
Sep 26, 2022
1.180
1.200
1.001
1.050
820,898
-0.12(-10.26%)
Sep 23, 2022
1.280
1.300
1.170
1.170
572,232
-0.14(-10.69%)
Sep 22, 2022
1.350
1.400
1.180
1.310
695,578
+0.05(+3.97%)
Sep 21, 2022
1.220
1.260
1.160
1.260
654,093
+0.06(+5.00%)
Sep 20, 2022
1.340
1.360
1.170
1.200
1,012,000
-0.14(-10.45%)
Sep 19, 2022
1.380
1.420
1.290
1.340
734,055
-0.12(-8.22%)
Sep 16, 2022
1.500
1.500
1.410
1.460
352,226
-0.04(-2.67%)
Sep 15, 2022
1.520
1.590
1.490
1.500
407,483
-0.03(-1.96%)
Sep 14, 2022
1.630
1.630
1.510
1.530
406,537
-0.07(-4.38%)
Sep 13, 2022
1.650
1.670
1.570
1.600
290,018
-0.08(-4.76%)
Sep 12, 2022
1.690
1.700
1.640
1.680
202,123
+0.03(+1.82%)
Sep 09, 2022
1.670
1.670
1.615
1.650
269,694
+0.02(+1.23%)
Sep 08, 2022
1.670
1.670
1.620
1.630
189,612
-0.01(-0.61%)
Sep 07, 2022
1.670
1.690
1.620
1.640
238,055
-0.01(-0.61%)
Sep 06, 2022
1.700
1.740
1.570
1.650
816,672
-0.05(-2.94%)
Sep 02, 2022
1.750
1.750
1.670
1.700
246,124
-0.01(-0.58%)
Sep 01, 2022
1.750
1.820
1.670
1.710
236,863
-0.06(-3.39%)
Aug 31, 2022
1.800
1.850
1.730
1.770
193,172
-0.03(-1.67%)
Aug 30, 2022
1.790
1.800
1.760
1.800
141,784
+0.00(+0.00%)
Aug 29, 2022
1.790
1.810
1.790
1.800
168,396
+0.00(+0.00%)
Aug 26, 2022
1.860
1.860
1.790
1.800
39,006
-0.05(-2.70%)
Aug 25, 2022
1.810
1.865
1.800
1.850
106,305
+0.04(+2.21%)
Aug 24, 2022
1.800
1.840
1.770
1.810
71,490
+0.02(+1.12%)
Aug 23, 2022
1.770
1.850
1.770
1.790
103,633
+0.01(+0.56%)
Aug 22, 2022
1.840
1.840
1.760
1.780
138,188
-0.09(-4.81%)
Aug 19, 2022
1.920
1.950
1.830
1.870
206,650
-0.08(-4.10%)
Aug 18, 2022
1.930
1.950
1.860
1.950
161,027
+0.05(+2.63%)
Aug 17, 2022
1.930
1.940
1.860
1.900
171,094
-0.03(-1.55%)
Aug 16, 2022
1.880
2.000
1.850
1.930
403,790
+0.06(+3.21%)
Aug 15, 2022
1.880
1.920
1.830
1.870
206,650
+0.00(+0.00%)
Aug 12, 2022
1.890
1.930
1.845
1.870
180,430
+0.00(+0.00%)
Aug 11, 2022
1.820
1.900
1.810
1.870
152,777
+0.04(+2.19%)
Aug 10, 2022
1.770
1.850
1.770
1.830
139,821
+0.09(+5.17%)
Aug 09, 2022
1.820
1.840
1.730
1.740
150,918
-0.08(-4.40%)
Aug 08, 2022
1.850
1.850
1.810
1.820
105,333
+0.01(+0.55%)
Aug 05, 2022
1.850
1.850
1.760
1.810
114,913
+0.02(+1.12%)
Aug 04, 2022
1.790
1.790
1.760
1.790
167,662
+0.03(+1.70%)
Aug 03, 2022
1.770
1.785
1.740
1.760
214,617
+0.00(+0.00%)
Aug 02, 2022
1.780
1.800
1.730
1.760
132,763
-0.02(-1.12%)
Aug 01, 2022
1.740
1.780
1.700
1.780
204,726
+0.06(+3.49%)
Jul 29, 2022
1.750
1.771
1.720
1.720
202,375
-0.03(-1.71%)
Jul 28, 2022
1.760
1.870
1.730
1.750
195,257
-0.01(-0.57%)
Jul 27, 2022
1.800
1.800
1.700
1.760
380,509
+0.04(+2.33%)
Jul 26, 2022
1.910
1.910
1.690
1.720
366,186
+0.01(+0.58%)
Jul 25, 2022
1.840
1.860
1.680
1.710
332,427
-0.11(-6.04%)
Jul 22, 2022
1.900
1.900
1.810
1.820
82,510
-0.07(-3.70%)
Jul 21, 2022
1.900
1.945
1.880
1.890
66,473
-0.04(-2.07%)
Jul 20, 2022
1.890
1.940
1.860
1.930
62,974
+0.03(+1.58%)
Jul 19, 2022
1.870
1.990
1.870
1.900
108,744
+0.03(+1.60%)
Jul 18, 2022
1.750
1.900
1.750
1.870
151,042
+0.17(+10.00%)
Jul 15, 2022
1.650
1.710
1.630
1.700
260,413
+0.04(+2.41%)
Jul 14, 2022
1.710
1.710
1.650
1.660
244,962
-0.05(-2.92%)
Jul 13, 2022
1.760
1.830
1.710
1.710
121,046
-0.07(-3.93%)
Jul 12, 2022
1.770
1.820
1.760
1.780
60,705
+0.00(+0.00%)
Jul 11, 2022
1.810
1.840
1.770
1.780
222,509
+0.01(+0.56%)
Jul 08, 2022
2.000
2.000
1.770
1.770
472,697
-0.23(-11.50%)
Jul 07, 2022
1.920
2.018
1.920
2.000
91,410
+0.09(+4.71%)
Jul 06, 2022
2.040
2.050
1.900
1.910
147,843
-0.12(-5.91%)
Jul 05, 2022
2.100
2.115
2.000
2.030
168,159
-0.13(-6.02%)
Jul 01, 2022
2.050
2.170
2.010
2.160
119,421
+0.08(+3.85%)
Jun 30, 2022
2.050
2.170
2.010
2.080
162,785
-0.03(-1.42%)
Jun 29, 2022
2.120
2.155
2.010
2.110
145,040
-0.02(-0.94%)
Jun 28, 2022
2.200
2.220
2.060
2.130
79,556
+0.01(+0.47%)
Jun 27, 2022
2.170
2.180
2.100
2.120
62,895
-0.05(-2.30%)
Jun 24, 2022
2.100
2.280
2.100
2.170
193,733
+0.07(+3.33%)
Jun 23, 2022
2.400
2.400
2.020
2.100
184,485
-0.08(-3.67%)
Jun 22, 2022
2.130
2.230
2.110
2.180
213,514
+0.04(+1.87%)
Jun 21, 2022
2.060
2.140
2.030
2.140
210,659
+0.13(+6.47%)
Jun 17, 2022
2.060
2.075
1.960
2.010
409,207
-0.05(-2.43%)
Jun 16, 2022
2.190
2.270
2.020
2.060
378,440
-0.19(-8.44%)
Jun 15, 2022
2.400
2.410
2.240
2.250
324,006
-0.15(-6.25%)
Jun 14, 2022
2.460
2.470
2.360
2.400
212,311
+0.05(+2.13%)
Jun 13, 2022
2.500
2.500
2.305
2.350
460,008
-0.23(-8.91%)
Jun 10, 2022
2.690
2.690
2.470
2.580
425,632
-0.08(-3.01%)
Jun 09, 2022
2.610
2.750
2.530
2.660
321,870
+0.06(+2.31%)
Jun 08, 2022
2.550
2.680
2.535
2.600
128,826
+0.09(+3.59%)
Jun 07, 2022
2.600
2.610
2.510
2.510
229,843
-0.10(-3.83%)
Jun 06, 2022
2.570
2.660
2.540
2.610
424,789
+0.08(+3.16%)
Jun 03, 2022
2.660
2.752
2.420
2.530
444,114
-0.13(-4.89%)
Jun 02, 2022
2.590
2.780
2.540
2.660
341,516
+0.08(+3.10%)
Jun 01, 2022
2.560
2.700
2.520
2.580
497,773
+0.04(+1.57%)
May 31, 2022
2.550
2.730
2.450
2.540
852,354
+0.26(+11.40%)
May 27, 2022
2.130
2.400
2.130
2.280
433,820
+0.12(+5.56%)
May 26, 2022
1.930
2.250
1.922
2.160
10,595,284
+0.24(+12.50%)
May 25, 2022
1.810
1.990
1.810
1.920
100,730
+0.05(+2.67%)
May 24, 2022
1.850
1.890
1.800
1.870
164,762
+0.02(+1.08%)
May 23, 2022
1.840
1.880
1.800
1.850
105,287
+0.04(+2.21%)
May 20, 2022
1.810
1.840
1.710
1.810
219,434
+0.02(+1.12%)
May 19, 2022
1.730
1.820
1.730
1.790
60,554
+0.03(+1.70%)
May 18, 2022
1.850
1.885
1.740
1.760
123,769
-0.11(-5.88%)
May 17, 2022
1.900
1.910
1.860
1.870
106,099
+0.02(+1.08%)
May 16, 2022
1.870
1.880
1.830
1.850
76,597
-0.02(-1.07%)
May 13, 2022
1.850
1.880
1.790
1.870
199,048
+0.07(+3.89%)
May 12, 2022
1.730
1.850
1.690
1.800
177,555
+0.07(+4.05%)
May 11, 2022
1.810
1.880
1.720
1.730
101,482
-0.13(-6.99%)
May 10, 2022
1.860
1.870
1.760
1.860
114,008
+0.03(+1.64%)
May 09, 2022
1.910
1.910
1.720
1.830
295,694
-0.12(-6.15%)
May 06, 2022
1.940
1.990
1.870
1.950
110,466
-0.03(-1.52%)
May 05, 2022
2.020
2.090
1.940
1.980
175,121
-0.07(-3.41%)
May 04, 2022
2.170
2.190
1.930
2.050
817,618
+0.05(+2.50%)
May 03, 2022
1.980
2.050
1.930
2.000
284,753
+0.06(+3.09%)
May 02, 2022
1.850
1.950
1.830
1.940
152,272
+0.08(+4.30%)
Apr 29, 2022
2.000
2.010
1.840
1.860
436,683
-0.13(-6.53%)
Apr 28, 2022
1.880
2.056
1.851
1.990
230,178
+0.11(+5.85%)
Apr 27, 2022
1.860
1.920
1.800
1.880
249,564
+0.02(+1.08%)
Apr 26, 2022
2.010
2.080
1.790
1.860
2,145,642
+0.08(+4.49%)
Apr 25, 2022
1.780
1.820
1.740
1.780
704,469
-0.02(-1.11%)
Apr 22, 2022
1.800
1.820
1.780
1.800
233,929
-0.01(-0.55%)
Apr 21, 2022
1.900
1.905
1.800
1.810
39,103
-0.05(-2.69%)
Apr 20, 2022
1.820
1.875
1.800
1.860
39,525
+0.04(+2.20%)
Apr 19, 2022
1.790
1.925
1.790
1.820
202,064
+0.02(+1.11%)
Apr 18, 2022
1.820
1.870
1.780
1.800
104,273
-0.05(-2.70%)
Apr 14, 2022
1.940
1.970
1.840
1.850
84,191
-0.04(-2.12%)
Apr 13, 2022
1.870
1.910
1.830
1.890
77,032
+0.06(+3.28%)
Apr 12, 2022
1.930
1.940
1.810
1.830
91,065
-0.03(-1.61%)
Apr 11, 2022
1.950
2.010
1.860
1.860
123,085
-0.15(-7.46%)
Apr 08, 2022
2.030
2.056
1.970
2.010
144,744
+0.02(+1.01%)
Apr 07, 2022
1.930
2.060
1.820
1.990
285,314
+0.03(+1.53%)
Apr 06, 2022
1.700
2.210
1.680
1.960
1,501,487
+0.25(+14.62%)
Apr 05, 2022
1.800
1.810
1.700
1.710
247,132
-0.11(-6.04%)
Apr 04, 2022
1.770
1.870
1.730
1.820
184,889
+0.04(+2.25%)
Apr 01, 2022
1.800
1.840
1.750
1.780
135,149
+0.00(+0.00%)
Mar 31, 2022
1.780
1.830
1.750
1.780
112,340
-0.04(-2.20%)
Mar 30, 2022
1.800
1.840
1.770
1.820
102,249
+0.01(+0.55%)
Mar 29, 2022
1.750
1.840
1.750
1.810
165,057
+0.05(+2.84%)
Mar 28, 2022
1.800
1.828
1.730
1.760
54,620
-0.03(-1.68%)
Mar 25, 2022
1.820
1.859
1.680
1.790
212,603
-0.01(-0.56%)
Mar 24, 2022
1.880
1.890
1.780
1.800
55,279
-0.06(-3.23%)
Mar 23, 2022
1.830
1.920
1.790
1.860
80,373
+0.04(+2.20%)
Mar 22, 2022
1.920
1.960
1.810
1.820
287,549
-0.10(-5.21%)
Mar 21, 2022
1.890
1.950
1.890
1.920
170,245
+0.03(+1.59%)
Mar 18, 2022
1.940
1.950
1.880
1.890
365,981
-0.06(-3.08%)
Mar 17, 2022
1.960
1.980
1.920
1.950
97,162
+0.00(+0.00%)
Mar 16, 2022
1.780
2.020
1.750
1.950
371,676
+0.23(+13.37%)
Mar 15, 2022
1.780
1.910
1.690
1.720
201,551
-0.06(-3.37%)
Mar 14, 2022
1.700
1.850
1.642
1.780
541,484
+0.15(+9.20%)
Mar 11, 2022
2.000
2.040
1.130
1.630
2,391,207
-0.32(-16.41%)
Mar 10, 2022
1.870
2.030
1.870
1.950
227,186
-0.01(-0.51%)
Mar 09, 2022
2.000
2.080
1.940
1.960
171,310
+0.01(+0.51%)
Mar 08, 2022
1.920
2.080
1.860
1.950
198,012
+0.04(+2.09%)
Mar 07, 2022
2.010
2.070
1.870
1.910
293,981
-0.12(-5.91%)
Mar 04, 2022
2.080
2.120
2.010
2.030
191,522
-0.09(-4.25%)
Mar 03, 2022
2.200
2.270
2.100
2.120
85,452
-0.08(-3.64%)
Mar 02, 2022
2.150
2.230
2.090
2.200
212,252
+0.09(+4.27%)
Mar 01, 2022
2.250
2.260
2.100
2.110
77,121
-0.17(-7.46%)
Feb 28, 2022
2.240
2.300
2.195
2.280
149,850
+0.03(+1.33%)
Feb 25, 2022
2.190
2.260
2.170
2.250
161,272
+0.16(+7.66%)
Feb 24, 2022
2.060
2.200
2.050
2.090
288,908
-0.04(-1.88%)
Feb 23, 2022
2.110
2.210
2.110
2.130
178,413
-0.02(-0.93%)
Feb 22, 2022
2.230
2.390
2.140
2.150
259,328
-0.15(-6.52%)
Feb 18, 2022
2.300
0
-0.10(-4.17%)
Feb 17, 2022
2.460
2.500
2.370
2.400
92,431
-0.09(-3.61%)
Feb 16, 2022
2.460
2.520
2.430
2.490
68,039
+0.04(+1.63%)
Feb 15, 2022
2.450
2.530
2.410
2.450
110,778
+0.02(+0.82%)
Feb 14, 2022
2.430
2.520
2.370
2.430
71,133
+0.03(+1.25%)
Feb 11, 2022
2.410
2.510
2.390
2.400
110,995
-0.04(-1.64%)
Feb 10, 2022
2.480
2.570
2.410
2.440
80,701
-0.08(-3.17%)
Feb 09, 2022
2.440
2.587
2.410
2.520
145,682
+0.09(+3.70%)
Feb 08, 2022
2.450
2.530
2.410
2.430
114,544
-0.03(-1.22%)
Feb 07, 2022
2.480
2.495
2.400
2.460
36,825
-0.04(-1.60%)
Feb 04, 2022
2.500
2.540
2.412
2.500
106,403
+0.00(+0.00%)
Feb 03, 2022
2.490
2.500
79,639
+0.02(+0.81%)
Feb 02, 2022
2.520
2.536
2.440
2.480
103,639
-0.04(-1.59%)
Feb 01, 2022
2.400
2.560
2.380
2.520
88,232
+0.10(+4.13%)
Jan 31, 2022
2.300
2.420
79,915
+0.08(+3.42%)
Jan 28, 2022
2.390
2.390
2.270
2.340
170,224
-0.05(-2.09%)
Jan 27, 2022
2.470
2.480
2.340
2.390
79,983
-0.04(-1.65%)
Jan 26, 2022
2.550
2.570
2.400
2.430
142,696
-0.07(-2.80%)
Jan 25, 2022
2.500
2.541
2.400
2.500
89,387
+0.01(+0.40%)
Jan 24, 2022
2.590
2.620
2.390
2.490
179,382
-0.13(-4.96%)
Jan 21, 2022
2.300
2.750
2.200
2.620
1,019,502
+0.31(+13.42%)
Jan 20, 2022
2.370
2.400
2.300
2.310
297,022
-0.07(-2.94%)
Jan 19, 2022
2.440
2.440
2.370
2.380
59,578
-0.06(-2.46%)
Jan 18, 2022
2.420
2.490
2.390
2.440
176,124
-0.02(-0.81%)
Jan 14, 2022
2.460
0
-0.01(-0.40%)
Jan 13, 2022
2.520
2.620
2.460
2.470
75,115
-0.02(-0.80%)
Jan 12, 2022
2.450
2.510
2.440
2.490
126,213
+0.03(+1.22%)
Jan 11, 2022
2.470
2.510
2.420
2.460
141,588
+0.02(+0.82%)
Jan 10, 2022
2.490
2.500
2.420
2.440
84,536
-0.10(-3.94%)
Jan 07, 2022
2.520
2.570
2.490
2.540
104,547
+0.02(+0.79%)
Jan 06, 2022
2.490
2.595
2.450
2.520
126,607
+0.03(+1.20%)
Jan 05, 2022
2.800
2.800
2.475
2.490
177,657
-0.27(-9.78%)
Jan 04, 2022
2.600
2.800
2.600
2.760
253,779
+0.21(+8.24%)
Jan 03, 2022
2.560
2.610
2.490
2.550
65,279
+0.01(+0.39%)
Dec 31, 2021
2.450
2.540
2.430
2.540
217,805
+0.08(+3.25%)
Dec 30, 2021
2.400
2.520
2.400
2.460
204,568
+0.02(+0.82%)
Dec 29, 2021
2.500
2.510
2.321
2.440
505,020
-0.04(-1.61%)
Dec 28, 2021
2.560
2.575
2.480
2.480
158,982
-0.11(-4.25%)
Dec 27, 2021
2.460
2.616
2.421
2.590
290,203
+0.15(+6.15%)
Dec 23, 2021
2.460
2.500
2.390
2.440
205,322
+0.02(+0.83%)
Dec 22, 2021
2.460
2.480
2.400
2.420
133,713
-0.06(-2.42%)
Dec 21, 2021
2.500
2.550
2.460
2.480
172,829
+0.02(+0.81%)
Dec 20, 2021
2.480
2.490
2.350
2.460
211,740
-0.05(-1.99%)
Dec 17, 2021
2.500
2.540
2.440
2.510
87,383
+0.00(+0.00%)
Dec 16, 2021
2.570
2.600
2.470
2.510
161,098
-0.01(-0.40%)
Dec 15, 2021
2.530
2.570
2.370
2.520
198,782
+0.03(+1.20%)
Dec 14, 2021
2.560
2.650
2.450
2.490
235,257
-0.13(-4.96%)
Dec 13, 2021
2.680
2.720
2.540
2.620
155,547
-0.08(-2.96%)
Dec 10, 2021
2.690
2.860
2.680
2.700
145,730
-0.04(-1.46%)
Dec 09, 2021
2.740
2.750
2.690
2.740
98,927
-0.03(-1.08%)
Dec 08, 2021
2.750
2.782
2.657
2.770
187,431
+0.09(+3.36%)
Dec 07, 2021
2.730
2.770
2.650
2.680
163,593
+0.06(+2.29%)
Dec 06, 2021
2.640
2.700
2.580
2.620
192,456
+0.07(+2.75%)
Dec 03, 2021
2.620
2.620
2.450
2.550
336,384
-0.01(-0.39%)
Dec 02, 2021
2.560
2.580
2.500
2.560
283,110
+0.05(+1.99%)
Dec 01, 2021
2.650
2.720
2.500
2.510
540,348
-0.08(-3.09%)
Nov 30, 2021
2.760
2.790
2.530
2.590
853,098
-0.21(-7.50%)
Nov 29, 2021
2.910
2.910
2.770
2.800
352,316
-0.05(-1.75%)
Nov 26, 2021
2.760
2.880
2.730
2.850
149,634
-0.09(-3.06%)
Nov 24, 2021
2.870
2.970
2.820
2.940
191,267
+0.06(+2.08%)
Nov 23, 2021
2.900
2.920
2.830
2.880
127,795
+0.01(+0.35%)
Nov 22, 2021
2.790
2.870
2.710
2.870
399,402
+0.14(+5.13%)
Nov 19, 2021
2.860
2.880
2.710
2.730
859,379
-0.19(-6.51%)
Nov 18, 2021
3.030
2.955
2.880
2.920
315,429
-0.13(-4.26%)
Nov 17, 2021
3.090
3.090
3.000
3.050
86,855
-0.06(-1.93%)
Nov 16, 2021
3.180
3.250
3.030
3.110
146,954
-0.11(-3.42%)
Nov 15, 2021
3.350
3.370
3.160
3.220
132,082
-0.11(-3.30%)
Nov 12, 2021
3.380
3.440
3.320
3.330
201,354
-0.02(-0.60%)
Nov 11, 2021
3.320
3.450
3.280
3.350
100,564
+0.03(+0.90%)
Nov 10, 2021
3.250
3.130
3.320
332,295
+0.08(+2.47%)
Nov 09, 2021
3.270
3.290
3.170
3.240
77,247
-0.05(-1.52%)
Nov 08, 2021
3.430
3.460
3.280
3.290
106,158
-0.14(-4.08%)
Nov 05, 2021
3.400
3.470
3.380
3.430
236,494
+0.07(+2.08%)
Nov 04, 2021
3.280
3.390
3.250
3.360
260,773
+0.13(+4.02%)
Nov 03, 2021
2.940
3.280
2.890
3.230
657,696
+0.34(+11.76%)
Nov 02, 2021
3.000
3.080
2.860
2.890
581,414
-0.10(-3.34%)
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.