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
Vaneck Digital Transformation ETF
(NQ:
DAPP
)
10.14
-0.21 (-2.03%)
Official Closing Price
Updated: 4:15 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:
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, 2023
5.580
5.630
5.470
5.620
66,117
+0.02(+0.36%)
Oct 30, 2023
5.660
5.837
5.490
5.600
228,588
+0.07(+1.27%)
Oct 27, 2023
5.650
5.726
5.500
5.530
88,174
-0.07(-1.25%)
Oct 26, 2023
5.770
5.850
5.500
5.600
76,069
-0.22(-3.78%)
Oct 25, 2023
5.880
6.050
5.785
5.820
200,915
-0.07(-1.19%)
Oct 24, 2023
5.910
6.080
5.730
5.890
201,437
+0.49(+9.07%)
Oct 23, 2023
5.210
5.500
5.110
5.400
66,515
+0.32(+6.19%)
Oct 20, 2023
5.170
5.300
5.080
5.085
28,117
+0.00(+0.10%)
Oct 19, 2023
5.100
5.170
5.030
5.080
34,313
-0.01(-0.20%)
Oct 18, 2023
5.370
5.370
5.040
5.090
83,330
-0.35(-6.43%)
Oct 17, 2023
5.240
5.480
5.173
5.440
44,411
+0.18(+3.42%)
Oct 16, 2023
5.280
5.410
5.153
5.260
52,915
+0.26(+5.20%)
Oct 13, 2023
5.130
5.130
4.975
5.000
29,175
-0.10(-1.96%)
Oct 12, 2023
5.200
5.260
5.070
5.100
31,428
-0.16(-3.04%)
Oct 11, 2023
5.470
5.470
5.200
5.260
49,830
-0.22(-4.01%)
Oct 10, 2023
5.370
5.620
5.370
5.480
34,359
+0.12(+2.24%)
Oct 09, 2023
5.370
5.430
5.290
5.360
60,281
-0.12(-2.19%)
Oct 06, 2023
5.100
5.480
5.097
5.480
80,771
+0.30(+5.79%)
Oct 05, 2023
5.220
5.300
5.090
5.180
33,805
-0.04(-0.77%)
Oct 04, 2023
5.100
5.230
4.990
5.220
213,429
+0.09(+1.75%)
Oct 03, 2023
5.420
5.430
5.110
5.130
46,258
-0.39(-7.07%)
Oct 02, 2023
5.710
5.922
5.480
5.520
110,598
+0.04(+0.73%)
Sep 29, 2023
5.600
5.670
5.460
5.480
47,876
-0.07(-1.26%)
Sep 28, 2023
5.360
5.690
5.320
5.550
69,289
+0.19(+3.54%)
Sep 27, 2023
5.400
5.490
5.270
5.360
177,985
+0.11(+2.10%)
Sep 26, 2023
5.380
5.470
5.250
5.250
393,015
-0.13(-2.42%)
Sep 25, 2023
5.300
5.420
5.380
5.380
160,976
-0.02(-0.37%)
Sep 22, 2023
5.610
5.619
5.400
5.400
62,695
-0.16(-2.88%)
Sep 21, 2023
5.580
5.640
5.520
5.560
43,778
-0.15(-2.63%)
Sep 20, 2023
5.940
5.965
5.710
5.710
20,791
-0.22(-3.71%)
Sep 19, 2023
6.050
6.090
5.850
5.930
63,770
-0.06(-1.00%)
Sep 18, 2023
6.190
6.239
5.950
5.990
48,794
+0.04(+0.67%)
Sep 15, 2023
5.980
5.990
5.890
5.950
138,804
+0.01(+0.17%)
Sep 14, 2023
5.900
6.097
5.831
5.940
134,794
+0.19(+3.30%)
Sep 13, 2023
5.900
5.900
5.725
5.750
35,970
-0.07(-1.20%)
Sep 12, 2023
5.910
6.199
5.820
5.820
55,200
+0.07(+1.22%)
Sep 11, 2023
6.000
6.061
5.750
5.750
107,141
-0.25(-4.17%)
Sep 08, 2023
6.160
6.160
5.930
6.000
36,807
-0.12(-1.96%)
Sep 07, 2023
6.090
6.183
5.881
6.120
88,108
-0.04(-0.65%)
Sep 06, 2023
6.180
6.300
6.080
6.160
78,512
+0.02(+0.33%)
Sep 05, 2023
6.200
6.239
6.133
6.140
71,625
-0.06(-0.97%)
Sep 01, 2023
6.500
6.500
6.150
6.200
112,028
-0.25(-3.88%)
Aug 31, 2023
6.820
6.850
6.450
6.450
253,138
-0.30(-4.44%)
Aug 30, 2023
6.810
6.825
6.650
6.750
129,187
-0.13(-1.89%)
Aug 29, 2023
6.100
6.930
6.030
6.880
283,859
+0.84(+13.91%)
Aug 28, 2023
6.160
6.180
6.030
6.040
72,265
+0.01(+0.17%)
Aug 25, 2023
6.030
6.120
5.900
6.030
255,287
+0.00(+0.00%)
Aug 24, 2023
6.430
6.430
6.000
6.030
205,511
-0.34(-5.34%)
Aug 23, 2023
6.050
6.430
6.050
6.370
148,234
+0.32(+5.29%)
Aug 22, 2023
6.240
6.270
6.020
6.050
55,794
-0.16(-2.58%)
Aug 21, 2023
6.270
6.330
6.070
6.210
143,556
-0.03(-0.48%)
Aug 18, 2023
6.120
6.320
6.020
6.240
88,567
-0.20(-3.11%)
Aug 17, 2023
6.770
6.770
6.421
6.440
205,067
-0.45(-6.53%)
Aug 16, 2023
6.910
6.980
6.770
6.890
100,242
-0.08(-1.15%)
Aug 15, 2023
7.170
7.288
6.970
6.970
55,966
-0.26(-3.60%)
Aug 14, 2023
7.350
7.350
7.070
7.230
74,249
-0.14(-1.90%)
Aug 11, 2023
7.090
7.470
7.080
7.370
47,192
+0.19(+2.65%)
Aug 10, 2023
7.300
7.620
7.180
7.180
133,232
-0.07(-0.97%)
Aug 09, 2023
7.630
7.660
7.250
7.250
87,954
-0.28(-3.72%)
Aug 08, 2023
7.320
7.560
7.190
7.530
141,297
+0.30(+4.15%)
Aug 07, 2023
7.400
7.408
6.950
7.230
209,745
-0.17(-2.30%)
Aug 04, 2023
7.800
7.800
7.400
7.400
262,215
-0.37(-4.76%)
Aug 03, 2023
7.800
7.940
7.710
7.770
59,938
-0.19(-2.39%)
Aug 02, 2023
8.120
8.299
7.850
7.960
87,634
-0.22(-2.63%)
Aug 01, 2023
8.310
8.310
7.910
8.175
377,609
-0.24(-2.91%)
Jul 31, 2023
8.390
8.570
8.360
8.420
227,084
+0.09(+1.08%)
Jul 28, 2023
8.170
8.410
8.160
8.330
385,181
+0.24(+2.97%)
Jul 27, 2023
8.560
8.662
8.020
8.090
376,035
-0.42(-4.94%)
Jul 26, 2023
8.310
8.570
8.274
8.510
80,783
+0.21(+2.53%)
Jul 25, 2023
8.250
8.640
8.250
8.300
160,981
+0.05(+0.61%)
Jul 24, 2023
8.300
8.349
8.090
8.250
196,472
-0.25(-2.94%)
Jul 21, 2023
8.570
8.730
8.210
8.500
130,400
-0.03(-0.35%)
Jul 20, 2023
9.040
9.140
8.500
8.530
299,932
-0.48(-5.33%)
Jul 19, 2023
8.750
9.130
8.750
9.010
331,683
+0.26(+2.97%)
Jul 18, 2023
8.810
8.880
8.585
8.750
441,684
-0.14(-1.57%)
Jul 17, 2023
9.080
9.399
8.830
8.890
255,231
-0.17(-1.88%)
Jul 14, 2023
9.590
9.760
8.870
9.060
505,985
-0.53(-5.53%)
Jul 13, 2023
8.540
9.650
8.540
9.590
344,734
+1.13(+13.36%)
Jul 12, 2023
8.710
8.790
8.300
8.460
373,483
-0.01(-0.12%)
Jul 11, 2023
8.440
8.529
8.270
8.470
290,750
+0.12(+1.44%)
Jul 10, 2023
7.910
8.350
7.630
8.350
204,795
+0.54(+6.91%)
Jul 07, 2023
7.440
8.060
7.420
7.810
301,825
+0.39(+5.26%)
Jul 06, 2023
7.560
7.600
7.120
7.420
133,220
-0.11(-1.46%)
Jul 05, 2023
7.240
7.610
7.160
7.530
150,628
+0.11(+1.48%)
Jul 03, 2023
6.870
7.440
6.820
7.420
168,609
+0.61(+8.96%)
Jun 30, 2023
6.940
7.025
6.620
6.810
100,669
+0.07(+1.04%)
Jun 29, 2023
6.680
6.870
6.600
6.740
107,445
+0.16(+2.43%)
Jun 28, 2023
6.480
6.670
6.390
6.580
75,391
+0.01(+0.15%)
Jun 27, 2023
6.340
6.610
6.270
6.570
594,064
+0.37(+5.88%)
Jun 26, 2023
6.480
6.610
6.150
6.205
62,249
-0.29(-4.39%)
Jun 23, 2023
6.290
6.660
6.210
6.490
95,705
+0.17(+2.69%)
Jun 22, 2023
6.400
6.410
6.120
6.320
49,571
-0.01(-0.16%)
Jun 21, 2023
6.380
6.520
6.280
6.330
165,072
+0.21(+3.43%)
Jun 20, 2023
5.790
6.180
5.730
6.120
102,529
+0.39(+6.81%)
Jun 16, 2023
5.570
5.770
5.488
5.730
116,588
+0.19(+3.37%)
Jun 15, 2023
5.490
5.590
5.341
5.543
62,621
-0.08(-1.34%)
Jun 14, 2023
5.670
5.725
5.550
5.618
23,298
-0.00(-0.03%)
Jun 13, 2023
5.640
5.640
5.500
5.620
24,532
+0.13(+2.37%)
Jun 12, 2023
5.380
5.513
5.330
5.490
60,188
+0.10(+1.85%)
Jun 09, 2023
5.680
5.680
5.390
5.390
24,972
-0.22(-3.92%)
Jun 08, 2023
5.600
5.680
5.480
5.610
71,995
+0.07(+1.26%)
Jun 07, 2023
5.750
5.850
5.500
5.540
209,429
-0.19(-3.32%)
Jun 06, 2023
5.400
5.730
5.260
5.730
95,106
+0.15(+2.69%)
Jun 05, 2023
5.760
5.825
5.540
5.580
58,057
-0.28(-4.78%)
Jun 02, 2023
6.000
6.010
5.790
5.860
68,590
-0.04(-0.68%)
Jun 01, 2023
5.800
6.000
5.740
5.900
71,825
+0.07(+1.20%)
May 31, 2023
5.680
5.830
5.590
5.830
57,013
-0.04(-0.68%)
May 30, 2023
5.750
5.930
5.730
5.870
56,273
+0.40(+7.31%)
May 26, 2023
5.550
5.710
5.450
5.470
113,720
-0.08(-1.44%)
May 25, 2023
5.740
5.740
5.400
5.550
49,848
-0.06(-1.07%)
May 24, 2023
5.460
5.649
5.380
5.610
73,468
+0.02(+0.36%)
May 23, 2023
5.790
5.901
5.540
5.590
69,871
-0.16(-2.78%)
May 22, 2023
5.570
5.750
5.490
5.750
59,247
+0.19(+3.42%)
May 19, 2023
5.560
5.610
5.410
5.560
58,164
+0.03(+0.58%)
May 18, 2023
5.560
5.760
5.470
5.528
57,245
-0.07(-1.29%)
May 17, 2023
5.230
5.630
5.230
5.600
55,432
+0.31(+5.86%)
May 16, 2023
5.190
5.300
5.150
5.290
16,955
+0.12(+2.32%)
May 15, 2023
4.980
5.190
4.950
5.170
67,991
+0.31(+6.38%)
May 12, 2023
4.980
4.980
4.800
4.860
95,878
-0.11(-2.21%)
May 11, 2023
5.310
5.310
4.940
4.970
73,265
-0.42(-7.79%)
May 10, 2023
5.300
5.590
5.300
5.390
57,341
+0.23(+4.46%)
May 09, 2023
5.080
5.229
5.045
5.160
46,544
+0.09(+1.78%)
May 08, 2023
5.200
5.210
5.050
5.070
409,846
-0.37(-6.80%)
May 05, 2023
5.280
5.440
5.190
5.440
114,674
+0.24(+4.62%)
May 04, 2023
5.130
5.320
5.120
5.200
47,325
+0.12(+2.36%)
May 03, 2023
5.150
5.230
5.050
5.080
58,690
-0.14(-2.68%)
May 02, 2023
5.010
5.240
4.900
5.220
72,953
+0.25(+5.03%)
May 01, 2023
5.260
5.260
4.970
4.970
47,862
-0.39(-7.28%)
Apr 28, 2023
5.260
5.370
5.150
5.360
155,722
+0.03(+0.56%)
Apr 27, 2023
5.210
5.330
5.030
5.330
227,231
+0.26(+5.13%)
Apr 26, 2023
5.280
5.424
5.050
5.070
79,257
+0.17(+3.47%)
Apr 25, 2023
4.940
5.000
4.780
4.900
167,256
-0.02(-0.41%)
Apr 24, 2023
5.040
5.090
4.833
4.920
62,351
-0.15(-2.96%)
Apr 21, 2023
5.120
5.150
5.001
5.070
96,079
-0.04(-0.78%)
Apr 20, 2023
5.420
5.420
5.080
5.110
78,131
-0.39(-7.09%)
Apr 19, 2023
5.690
5.690
5.470
5.500
69,980
-0.36(-6.14%)
Apr 18, 2023
5.970
6.090
5.800
5.860
105,196
+0.19(+3.35%)
Apr 17, 2023
5.600
5.690
5.440
5.670
100,094
-0.21(-3.57%)
Apr 14, 2023
5.980
6.040
5.630
5.880
100,647
+0.11(+1.91%)
Apr 13, 2023
5.320
5.840
5.320
5.770
161,934
+0.58(+11.18%)
Apr 12, 2023
5.390
5.440
5.140
5.190
83,922
-0.14(-2.63%)
Apr 11, 2023
5.000
5.410
5.000
5.330
195,050
+0.49(+10.12%)
Apr 10, 2023
4.460
4.870
4.370
4.840
101,287
+0.35(+7.80%)
Apr 06, 2023
4.300
4.501
4.260
4.490
49,454
+0.11(+2.51%)
Apr 05, 2023
4.600
4.600
4.341
4.380
28,966
-0.17(-3.74%)
Apr 04, 2023
4.640
4.670
4.455
4.550
67,320
-0.06(-1.30%)
Apr 03, 2023
4.590
4.640
4.470
4.610
231,147
-0.03(-0.65%)
Mar 31, 2023
4.420
4.661
4.420
4.640
65,761
+0.24(+5.35%)
Mar 30, 2023
4.450
4.490
4.385
4.404
27,252
+0.00(+0.02%)
Mar 29, 2023
4.200
4.417
4.200
4.404
94,851
+0.34(+8.46%)
Mar 28, 2023
4.050
4.075
3.970
4.060
34,691
-0.02(-0.39%)
Mar 27, 2023
4.210
4.210
4.000
4.076
27,449
-0.17(-4.10%)
Mar 24, 2023
4.340
4.360
4.215
4.250
80,922
-0.21(-4.71%)
Mar 23, 2023
4.200
4.581
4.200
4.460
142,326
+0.18(+4.21%)
Mar 22, 2023
4.700
4.775
4.280
4.280
527,009
-0.41(-8.74%)
Mar 21, 2023
4.350
4.700
4.350
4.690
75,752
+0.34(+7.82%)
Mar 20, 2023
4.500
4.500
4.270
4.350
238,371
+0.01(+0.23%)
Mar 17, 2023
4.250
4.410
4.142
4.340
76,212
+0.29(+7.24%)
Mar 16, 2023
3.890
4.065
3.830
4.047
44,762
+0.18(+4.57%)
Mar 15, 2023
3.910
3.950
3.750
3.870
115,459
-0.10(-2.52%)
Mar 14, 2023
4.040
4.140
3.861
3.970
99,106
+0.21(+5.59%)
Mar 13, 2023
3.490
3.870
3.400
3.760
129,766
+0.34(+9.94%)
Mar 10, 2023
3.530
3.550
3.350
3.420
81,721
-0.13(-3.66%)
Mar 09, 2023
3.870
3.870
3.550
3.550
53,594
-0.36(-9.21%)
Mar 08, 2023
3.900
3.965
3.830
3.910
29,392
-0.01(-0.14%)
Mar 07, 2023
4.020
4.070
3.910
3.915
71,639
-0.12(-3.08%)
Mar 06, 2023
4.100
4.240
4.015
4.040
57,381
-0.05(-1.22%)
Mar 03, 2023
3.950
4.100
3.950
4.090
97,398
+0.02(+0.62%)
Mar 02, 2023
4.100
4.100
3.957
4.065
42,099
-0.13(-3.21%)
Mar 01, 2023
4.310
4.310
4.150
4.200
46,001
-0.02(-0.47%)
Feb 28, 2023
4.180
4.370
4.141
4.220
18,721
+0.06(+1.44%)
Feb 27, 2023
4.230
4.319
4.151
4.160
26,837
+0.03(+0.73%)
Feb 24, 2023
4.300
4.300
4.100
4.130
29,114
-0.28(-6.35%)
Feb 23, 2023
4.480
4.500
4.320
4.410
30,771
-0.01(-0.23%)
Feb 22, 2023
4.450
4.550
4.320
4.420
100,469
-0.05(-1.12%)
Feb 21, 2023
4.750
4.770
4.470
4.470
95,560
-0.32(-6.68%)
Feb 17, 2023
4.700
4.829
4.600
4.790
91,960
+0.01(+0.21%)
Feb 16, 2023
4.900
5.250
4.750
4.780
108,515
-0.19(-3.82%)
Feb 15, 2023
4.390
4.970
4.390
4.970
99,700
+0.61(+13.99%)
Feb 14, 2023
4.050
4.409
4.050
4.360
41,296
+0.27(+6.60%)
Feb 13, 2023
4.090
4.120
4.000
4.090
46,109
+0.02(+0.49%)
Feb 10, 2023
4.190
4.199
4.050
4.070
79,967
-0.17(-4.01%)
Feb 09, 2023
4.760
4.760
4.210
4.240
73,262
-0.42(-9.01%)
Feb 08, 2023
4.730
4.910
4.650
4.660
78,865
-0.12(-2.57%)
Feb 07, 2023
4.830
4.830
4.571
4.783
99,851
-0.05(-0.97%)
Feb 06, 2023
4.790
4.870
4.652
4.830
61,543
-0.04(-0.82%)
Feb 03, 2023
4.950
5.240
4.820
4.870
115,660
-0.30(-5.80%)
Feb 02, 2023
4.940
5.320
4.930
5.170
255,733
+0.43(+9.07%)
Feb 01, 2023
4.460
4.779
4.350
4.740
84,291
+0.28(+6.28%)
Jan 31, 2023
4.380
4.490
4.340
4.460
36,389
+0.12(+2.84%)
Jan 30, 2023
4.550
4.690
4.320
4.337
219,930
-0.26(-5.72%)
Jan 27, 2023
4.430
4.620
4.390
4.600
91,875
+0.16(+3.67%)
Jan 26, 2023
4.610
4.620
4.399
4.437
75,491
-0.01(-0.29%)
Jan 25, 2023
4.380
4.470
4.180
4.450
189,377
-0.03(-0.67%)
Jan 24, 2023
4.550
4.639
4.480
4.480
73,998
-0.13(-2.82%)
Jan 23, 2023
4.430
4.660
4.380
4.610
379,002
+0.25(+5.73%)
Jan 20, 2023
4.140
4.360
4.050
4.360
67,921
+0.27(+6.60%)
Jan 19, 2023
3.920
4.115
3.880
4.090
36,626
+0.02(+0.49%)
Jan 18, 2023
4.480
4.500
4.040
4.070
225,207
-0.37(-8.33%)
Jan 17, 2023
4.460
4.560
4.280
4.440
284,104
+0.37(+9.09%)
Jan 13, 2023
3.960
4.225
3.900
4.070
120,012
+0.09(+2.26%)
Jan 12, 2023
3.600
4.010
3.400
3.980
122,657
+0.57(+16.72%)
Jan 11, 2023
3.470
3.520
3.340
3.410
58,108
-0.04(-1.05%)
Jan 10, 2023
3.190
3.450
3.180
3.446
45,220
+0.27(+8.37%)
Jan 09, 2023
3.040
3.300
3.020
3.180
60,911
+0.29(+9.84%)
Jan 06, 2023
2.830
2.920
2.730
2.895
229,013
+0.03(+1.16%)
Jan 05, 2023
2.940
2.970
2.760
2.862
58,423
-0.17(-5.55%)
Jan 04, 2023
2.740
3.030
2.740
3.030
278,004
+0.32(+11.81%)
Jan 03, 2023
2.770
2.832
2.650
2.710
69,555
+0.04(+1.50%)
Dec 30, 2022
2.620
2.680
2.590
2.670
45,396
+0.04(+1.52%)
Dec 29, 2022
2.540
2.650
2.540
2.630
57,355
+0.10(+3.95%)
Dec 28, 2022
2.600
2.650
2.520
2.530
134,558
-0.07(-2.69%)
Dec 27, 2022
2.730
2.730
2.600
2.600
70,945
-0.13(-4.76%)
Dec 23, 2022
2.780
2.790
2.701
2.730
106,848
-0.05(-1.80%)
Dec 22, 2022
2.810
2.810
2.686
2.780
48,153
-0.02(-0.71%)
Dec 21, 2022
2.820
2.840
2.785
2.800
54,626
+0.03(+1.08%)
Dec 20, 2022
2.730
2.870
2.730
2.770
37,335
+0.02(+0.73%)
Dec 19, 2022
2.910
2.910
2.740
2.750
156,813
-0.19(-6.46%)
Dec 16, 2022
3.010
3.030
2.840
2.940
99,536
-0.13(-4.23%)
Dec 15, 2022
3.120
3.140
3.025
3.070
87,773
-0.12(-3.76%)
Dec 14, 2022
3.160
3.226
3.130
3.190
129,717
+0.05(+1.59%)
Dec 13, 2022
3.350
3.425
3.140
3.140
56,631
-0.03(-0.95%)
Dec 12, 2022
3.100
3.200
3.100
3.170
97,885
+0.00(+0.02%)
Dec 09, 2022
3.240
3.240
3.159
3.170
523,337
-0.06(-1.87%)
Dec 08, 2022
3.130
3.250
3.110
3.230
86,056
+0.06(+1.89%)
Dec 07, 2022
3.230
3.230
3.140
3.170
99,585
-0.08(-2.46%)
Dec 06, 2022
3.320
3.329
3.200
3.250
40,711
-0.09(-2.70%)
Dec 05, 2022
3.590
3.590
3.327
3.340
63,005
-0.21(-5.91%)
Dec 02, 2022
3.370
3.550
3.370
3.550
26,973
+0.11(+3.20%)
Dec 01, 2022
3.500
3.540
3.410
3.440
58,964
-0.02(-0.58%)
Nov 30, 2022
3.350
3.470
3.230
3.460
52,344
+0.19(+5.82%)
Nov 29, 2022
3.300
3.320
3.250
3.270
59,573
+0.01(+0.37%)
Nov 28, 2022
3.340
3.402
3.231
3.258
124,764
-0.16(-4.72%)
Nov 25, 2022
3.440
3.440
3.380
3.419
14,094
-0.02(-0.68%)
Nov 23, 2022
3.350
3.450
3.300
3.442
86,124
+0.14(+4.32%)
Nov 22, 2022
3.270
3.310
3.213
3.300
49,230
+0.05(+1.54%)
Nov 21, 2022
3.400
3.420
3.210
3.250
140,560
-0.26(-7.41%)
Nov 18, 2022
3.760
3.760
3.500
3.510
40,152
-0.15(-4.10%)
Nov 17, 2022
3.660
3.710
3.581
3.660
126,763
-0.09(-2.40%)
Nov 16, 2022
3.900
3.900
3.710
3.750
89,029
-0.24(-6.02%)
Nov 15, 2022
4.070
4.119
3.930
3.990
60,096
+0.09(+2.31%)
Nov 14, 2022
3.930
3.990
3.870
3.900
34,039
-0.14(-3.47%)
Nov 11, 2022
3.770
4.040
3.680
4.040
59,373
+0.13(+3.32%)
Nov 10, 2022
3.870
3.990
3.800
3.910
82,968
+0.29(+8.01%)
Nov 09, 2022
3.830
3.910
3.590
3.620
176,347
-0.46(-11.27%)
Nov 08, 2022
4.320
4.370
3.960
4.080
159,250
-0.37(-8.31%)
Nov 07, 2022
4.450
4.500
4.350
4.450
46,075
+0.00(+0.00%)
Nov 04, 2022
4.460
4.540
4.300
4.450
66,014
+0.20(+4.71%)
Nov 03, 2022
4.270
4.430
4.220
4.250
61,130
-0.09(-2.07%)
Nov 02, 2022
4.570
4.321
4.340
175,688
-0.28(-6.06%)
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.