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
ADS-TEC ENERGY PLC - Ordinary Shares
(NQ:
ADSE
)
10.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2022
5.290
5.290
5.101
5.150
2,448
-0.10(-1.90%)
Nov 29, 2022
5.250
5.395
5.070
5.250
4,626
-0.05(-0.94%)
Nov 28, 2022
5.600
5.700
5.215
5.300
21,267
-0.36(-6.36%)
Nov 25, 2022
5.520
5.660
5.430
5.660
1,107
+0.25(+4.72%)
Nov 23, 2022
5.400
5.750
5.310
5.405
7,829
+0.08(+1.41%)
Nov 22, 2022
5.450
5.450
5.284
5.330
7,881
-0.07(-1.30%)
Nov 21, 2022
5.370
5.490
5.360
5.400
4,203
-0.08(-1.46%)
Nov 18, 2022
5.350
5.500
5.293
5.480
7,053
+0.10(+1.86%)
Nov 17, 2022
5.260
5.400
5.260
5.380
33,492
+0.04(+0.74%)
Nov 16, 2022
5.305
5.345
5.260
5.341
1,478
-0.07(-1.28%)
Nov 15, 2022
5.390
5.410
5.310
5.410
8,226
+0.15(+2.85%)
Nov 14, 2022
5.400
5.600
5.260
5.260
9,036
-0.19(-3.40%)
Nov 11, 2022
5.260
5.570
5.260
5.445
6,973
+0.16(+3.03%)
Nov 10, 2022
5.550
5.550
5.250
5.285
14,032
+0.04(+0.67%)
Nov 09, 2022
5.270
5.290
5.250
5.250
2,472
-0.05(-0.94%)
Nov 08, 2022
5.420
5.467
5.260
5.300
6,182
+0.23(+4.54%)
Nov 07, 2022
5.600
5.650
5.010
5.070
17,246
+0.04(+0.85%)
Nov 04, 2022
5.430
5.500
5.027
5.027
4,179
-0.22(-4.24%)
Nov 03, 2022
5.133
5.830
5.015
5.250
11,560
+0.19(+3.75%)
Nov 02, 2022
5.160
5.480
4.990
5.060
6,381
-0.21(-3.96%)
Nov 01, 2022
5.400
5.560
5.268
5.268
5,945
-0.28(-5.07%)
Oct 31, 2022
5.780
5.780
5.500
5.550
6,302
-0.10(-1.77%)
Oct 28, 2022
5.950
5.950
5.430
5.650
12,444
-0.25(-4.24%)
Oct 27, 2022
6.030
6.030
5.720
5.900
15,285
+0.12(+2.08%)
Oct 26, 2022
5.330
5.860
5.330
5.780
4,180
+0.43(+7.96%)
Oct 25, 2022
5.560
5.560
5.330
5.354
7,293
-0.18(-3.19%)
Oct 24, 2022
5.554
5.560
5.508
5.530
5,250
+0.08(+1.47%)
Oct 21, 2022
5.450
5.500
5.416
5.450
8,532
-0.09(-1.62%)
Oct 20, 2022
5.700
5.700
5.520
5.540
2,005
-0.06(-1.07%)
Oct 19, 2022
5.700
5.700
5.556
5.600
8,390
-0.20(-3.45%)
Oct 18, 2022
5.450
6.000
5.450
5.800
16,194
+0.36(+6.62%)
Oct 17, 2022
5.790
5.950
5.440
5.440
11,555
-0.43(-7.33%)
Oct 14, 2022
5.950
6.240
5.680
5.870
175,693
+0.12(+2.09%)
Oct 13, 2022
5.660
6.110
5.660
5.750
18,247
-0.14(-2.43%)
Oct 12, 2022
5.610
6.100
5.610
5.893
5,674
+0.02(+0.40%)
Oct 11, 2022
6.090
6.400
5.810
5.870
17,109
-0.32(-5.17%)
Oct 10, 2022
6.380
6.380
6.110
6.190
2,500
-0.32(-4.92%)
Oct 07, 2022
6.550
6.600
6.230
6.510
7,263
-0.14(-2.11%)
Oct 06, 2022
6.710
6.710
6.650
6.650
2,163
-0.11(-1.57%)
Oct 05, 2022
6.800
6.850
6.470
6.756
4,778
+0.01(+0.09%)
Oct 04, 2022
7.150
7.215
6.530
6.750
15,201
-0.45(-6.25%)
Oct 03, 2022
7.380
7.580
7.150
7.200
9,868
-0.24(-3.23%)
Sep 30, 2022
7.050
7.450
7.010
7.440
13,656
+0.35(+4.94%)
Sep 29, 2022
7.440
7.450
7.000
7.090
10,895
-0.44(-5.84%)
Sep 28, 2022
8.330
8.020
7.500
7.530
11,083
-0.04(-0.53%)
Sep 27, 2022
8.253
8.253
7.500
7.570
9,206
-0.43(-5.37%)
Sep 26, 2022
7.610
8.257
7.610
8.000
3,568
+0.30(+3.90%)
Sep 23, 2022
8.190
8.230
7.500
7.700
16,114
-0.18(-2.28%)
Sep 22, 2022
8.560
8.560
7.800
7.880
10,437
-0.72(-8.37%)
Sep 21, 2022
8.170
8.710
7.800
8.600
29,337
+0.35(+4.24%)
Sep 20, 2022
8.470
8.470
8.000
8.250
13,676
-0.15(-1.79%)
Sep 19, 2022
8.500
8.550
8.320
8.400
7,102
-0.09(-1.06%)
Sep 16, 2022
8.500
8.500
8.155
8.490
3,214
+0.08(+0.89%)
Sep 15, 2022
7.900
8.500
7.900
8.415
14,934
+0.47(+5.98%)
Sep 14, 2022
7.950
8.100
7.940
7.940
7,076
+0.13(+1.66%)
Sep 13, 2022
8.050
8.050
7.500
7.810
4,607
-0.29(-3.58%)
Sep 12, 2022
8.500
8.500
7.815
8.100
32,815
-0.33(-3.91%)
Sep 09, 2022
8.390
8.440
8.320
8.430
2,469
+0.04(+0.48%)
Sep 08, 2022
8.260
8.450
8.250
8.390
15,807
+0.12(+1.45%)
Sep 07, 2022
8.100
8.390
8.080
8.270
35,603
+0.18(+2.22%)
Sep 06, 2022
8.240
8.240
7.920
8.090
23,158
+0.03(+0.37%)
Sep 02, 2022
8.040
8.105
8.008
8.060
3,780
+0.14(+1.77%)
Sep 01, 2022
8.000
8.147
7.910
7.920
3,144
-0.14(-1.74%)
Aug 31, 2022
8.210
8.210
8.000
8.060
10,511
+0.06(+0.75%)
Aug 30, 2022
8.110
8.110
7.520
8.000
26,177
-0.29(-3.50%)
Aug 29, 2022
7.800
8.300
7.520
8.290
21,561
+0.44(+5.54%)
Aug 26, 2022
8.070
8.070
7.794
7.855
5,492
-0.24(-2.91%)
Aug 25, 2022
8.100
8.300
7.560
8.090
33,205
+0.01(+0.12%)
Aug 24, 2022
8.380
8.380
8.010
8.080
9,867
-0.27(-3.23%)
Aug 23, 2022
8.220
8.450
8.119
8.350
4,126
+0.13(+1.58%)
Aug 22, 2022
8.450
8.450
8.200
8.220
6,241
-0.18(-2.14%)
Aug 19, 2022
8.450
8.450
7.569
8.400
25,446
-0.05(-0.59%)
Aug 18, 2022
8.000
8.470
7.990
8.450
74,751
+0.46(+5.76%)
Aug 17, 2022
8.090
8.100
7.564
7.990
20,225
+0.08(+1.08%)
Aug 16, 2022
8.100
8.100
7.905
7.905
8,142
-0.05(-0.69%)
Aug 15, 2022
8.100
8.100
7.790
7.960
11,790
-0.04(-0.50%)
Aug 12, 2022
8.080
8.100
7.795
8.000
32,958
+0.00(+0.00%)
Aug 11, 2022
7.830
8.070
7.670
8.000
24,425
+0.32(+4.17%)
Aug 10, 2022
7.300
7.700
7.220
7.680
37,693
+0.38(+5.21%)
Aug 09, 2022
7.300
7.300
7.135
7.300
4,963
+0.00(+0.00%)
Aug 08, 2022
7.300
7.300
7.160
7.300
11,761
+0.26(+3.69%)
Aug 05, 2022
7.170
7.300
7.040
7.040
6,711
-0.03(-0.42%)
Aug 04, 2022
7.112
7.364
7.040
7.070
4,836
-0.34(-4.59%)
Aug 03, 2022
7.300
7.605
7.030
7.410
18,144
-0.01(-0.13%)
Aug 02, 2022
7.640
7.670
7.000
7.420
24,334
+0.47(+6.76%)
Aug 01, 2022
7.330
7.330
6.920
6.950
7,238
-0.33(-4.53%)
Jul 29, 2022
7.000
7.330
7.000
7.280
39,456
+0.28(+4.00%)
Jul 28, 2022
7.190
7.306
6.810
7.000
22,485
+0.02(+0.29%)
Jul 27, 2022
6.740
6.989
6.740
6.980
3,039
+0.20(+2.95%)
Jul 26, 2022
7.000
7.000
6.750
6.780
7,319
-0.32(-4.51%)
Jul 25, 2022
7.090
7.100
6.880
7.100
15,745
+0.12(+1.72%)
Jul 22, 2022
7.048
7.065
6.890
6.980
5,431
+0.12(+1.75%)
Jul 21, 2022
6.970
7.096
6.425
6.860
9,463
-0.08(-1.15%)
Jul 20, 2022
6.580
7.200
6.000
6.940
34,516
-0.11(-1.56%)
Jul 19, 2022
6.840
7.100
6.750
7.050
9,462
+0.33(+4.91%)
Jul 18, 2022
7.220
7.250
6.720
6.720
11,627
-0.32(-4.55%)
Jul 15, 2022
7.030
7.150
6.870
7.040
9,005
+0.18(+2.62%)
Jul 14, 2022
7.300
7.370
6.820
6.860
18,356
-0.34(-4.72%)
Jul 13, 2022
6.920
7.370
6.710
7.200
32,718
+0.46(+6.82%)
Jul 12, 2022
6.670
7.150
6.600
6.740
67,273
-0.08(-1.17%)
Jul 11, 2022
6.560
6.850
6.170
6.820
60,433
-0.17(-2.43%)
Jul 08, 2022
6.630
7.010
6.530
6.990
65,135
+0.21(+3.10%)
Jul 07, 2022
7.270
7.285
6.780
6.780
81,179
-0.50(-6.87%)
Jul 06, 2022
6.970
7.496
6.270
7.280
68,671
+0.07(+0.97%)
Jul 05, 2022
7.560
7.660
6.623
7.210
82,802
-0.37(-4.88%)
Jul 01, 2022
6.800
7.700
6.650
7.580
182,771
+0.94(+14.16%)
Jun 30, 2022
5.770
6.880
5.600
6.640
183,213
+0.97(+17.11%)
Jun 29, 2022
5.310
5.780
5.310
5.670
23,687
+0.18(+3.28%)
Jun 28, 2022
5.410
5.550
5.280
5.490
25,777
+0.15(+2.78%)
Jun 27, 2022
5.240
5.421
5.040
5.342
10,496
+0.21(+4.12%)
Jun 24, 2022
5.140
5.241
4.920
5.130
9,932
+0.16(+3.22%)
Jun 23, 2022
4.840
5.300
4.810
4.970
30,109
+0.04(+0.81%)
Jun 22, 2022
5.930
5.980
4.600
4.930
107,083
-1.01(-17.00%)
Jun 21, 2022
5.590
6.485
5.590
5.940
31,858
+0.19(+3.30%)
Jun 17, 2022
6.100
6.100
5.480
5.750
25,828
-0.05(-0.86%)
Jun 16, 2022
6.050
6.050
5.520
5.800
41,974
-0.32(-5.15%)
Jun 15, 2022
6.170
6.640
5.595
6.115
48,584
+0.02(+0.25%)
Jun 14, 2022
6.710
6.952
6.000
6.100
95,547
-0.42(-6.44%)
Jun 13, 2022
6.610
7.050
6.020
6.520
45,421
-0.58(-8.17%)
Jun 10, 2022
6.620
8.000
6.550
7.100
73,679
+0.19(+2.75%)
Jun 09, 2022
7.470
7.670
6.671
6.910
24,231
-0.59(-7.87%)
Jun 08, 2022
7.890
7.890
7.281
7.500
37,047
-0.23(-2.98%)
Jun 07, 2022
6.750
8.130
6.660
7.730
110,106
+1.07(+16.07%)
Jun 06, 2022
6.600
6.780
6.480
6.660
93,235
+0.64(+10.63%)
Jun 03, 2022
6.070
6.370
6.010
6.020
20,969
-0.30(-4.75%)
Jun 02, 2022
6.300
6.320
6.110
6.320
9,321
+0.15(+2.43%)
Jun 01, 2022
6.300
6.360
6.150
6.170
4,823
+0.02(+0.33%)
May 31, 2022
5.850
6.380
5.820
6.150
30,885
+0.40(+6.96%)
May 27, 2022
5.700
5.750
5.560
5.750
8,937
+0.25(+4.55%)
May 26, 2022
5.640
5.700
5.500
5.500
33,136
-0.02(-0.36%)
May 25, 2022
5.690
5.690
5.440
5.520
8,217
-0.17(-2.99%)
May 24, 2022
5.690
5.740
5.500
5.690
13,789
-0.09(-1.56%)
May 23, 2022
5.800
5.850
5.750
5.780
15,740
-0.03(-0.52%)
May 20, 2022
5.670
5.850
5.670
5.810
16,830
+0.03(+0.52%)
May 19, 2022
5.785
5.850
5.690
5.780
5,209
+0.07(+1.23%)
May 18, 2022
5.890
5.890
5.690
5.710
16,732
-0.04(-0.70%)
May 17, 2022
6.490
6.490
5.570
5.750
8,043
-0.15(-2.54%)
May 16, 2022
5.750
6.090
5.750
5.900
15,747
+0.18(+3.15%)
May 13, 2022
5.703
5.793
5.570
5.720
15,445
+0.19(+3.44%)
May 12, 2022
5.770
5.905
5.530
5.530
20,555
-0.38(-6.43%)
May 11, 2022
5.899
6.020
5.855
5.910
28,857
+0.06(+1.03%)
May 10, 2022
6.280
6.400
5.770
5.850
31,017
-0.58(-9.02%)
May 09, 2022
6.490
6.520
5.650
6.430
66,160
+0.03(+0.47%)
May 06, 2022
6.980
6.980
6.250
6.400
55,879
+0.04(+0.63%)
May 05, 2022
6.710
6.790
6.314
6.360
10,033
-0.22(-3.34%)
May 04, 2022
6.900
7.000
6.580
6.580
16,267
-0.50(-7.06%)
May 03, 2022
6.500
7.080
6.490
7.080
25,278
+0.60(+9.26%)
May 02, 2022
6.840
6.845
6.294
6.480
16,357
-0.29(-4.28%)
Apr 29, 2022
6.988
6.988
6.710
6.770
9,616
+0.03(+0.45%)
Apr 28, 2022
7.020
7.140
6.740
6.740
42,790
-0.16(-2.32%)
Apr 27, 2022
7.000
7.070
6.900
6.900
24,524
-0.20(-2.82%)
Apr 26, 2022
7.610
7.610
7.100
7.100
10,022
-0.27(-3.66%)
Apr 25, 2022
7.080
7.820
6.950
7.370
47,137
+0.38(+5.51%)
Apr 22, 2022
7.120
7.313
6.950
6.985
16,323
+0.03(+0.36%)
Apr 21, 2022
7.600
7.600
6.950
6.960
7,080
-0.33(-4.53%)
Apr 20, 2022
7.380
7.380
7.070
7.290
16,779
-0.17(-2.28%)
Apr 19, 2022
7.375
7.540
7.375
7.460
15,209
-0.01(-0.13%)
Apr 18, 2022
7.500
7.500
7.180
7.470
21,528
+0.38(+5.36%)
Apr 14, 2022
7.070
7.450
6.966
7.090
23,077
+0.12(+1.72%)
Apr 13, 2022
6.950
7.350
6.900
6.970
28,537
+0.02(+0.29%)
Apr 12, 2022
6.950
7.220
6.910
6.950
13,267
-0.05(-0.71%)
Apr 11, 2022
6.960
7.270
6.950
7.000
14,122
+0.00(+0.00%)
Apr 08, 2022
7.180
7.200
7.000
7.000
31,787
-0.04(-0.57%)
Apr 07, 2022
7.770
8.150
6.730
7.040
150,931
-0.79(-10.09%)
Apr 06, 2022
7.880
7.930
7.770
7.830
9,236
-0.23(-2.85%)
Apr 05, 2022
8.240
8.240
8.060
8.060
16,557
-0.18(-2.18%)
Apr 04, 2022
8.920
8.920
8.240
8.240
15,863
-0.47(-5.40%)
Apr 01, 2022
8.960
8.960
8.550
8.710
35,268
+0.09(+1.04%)
Mar 31, 2022
8.190
8.850
8.190
8.620
27,057
+0.28(+3.36%)
Mar 30, 2022
8.010
8.600
8.010
8.340
46,763
+0.36(+4.51%)
Mar 29, 2022
8.200
8.420
7.945
7.980
51,677
+0.05(+0.63%)
Mar 28, 2022
8.300
8.365
7.770
7.930
28,547
-0.38(-4.57%)
Mar 25, 2022
8.340
8.400
7.950
8.310
23,754
+0.08(+0.97%)
Mar 24, 2022
7.910
8.230
7.770
8.230
50,545
+0.32(+4.05%)
Mar 23, 2022
7.770
8.044
7.770
7.910
48,653
+0.02(+0.25%)
Mar 22, 2022
7.680
8.000
7.680
7.890
44,824
+0.07(+0.90%)
Mar 21, 2022
7.900
8.050
7.560
7.820
33,910
+0.21(+2.76%)
Mar 18, 2022
7.750
7.830
7.530
7.610
21,085
-0.09(-1.17%)
Mar 17, 2022
8.050
8.060
7.700
7.700
15,447
+0.04(+0.52%)
Mar 16, 2022
7.930
8.115
7.610
7.660
15,741
-0.27(-3.40%)
Mar 15, 2022
7.870
7.930
7.692
7.930
2,656
+0.23(+2.99%)
Mar 14, 2022
8.130
8.130
7.700
7.700
35,034
-0.29(-3.63%)
Mar 11, 2022
8.640
8.640
7.850
7.990
21,935
+0.09(+1.14%)
Mar 10, 2022
8.110
8.110
7.750
7.900
26,569
+0.01(+0.13%)
Mar 09, 2022
7.900
8.070
7.740
7.890
28,344
+0.01(+0.13%)
Mar 08, 2022
8.290
8.290
7.800
7.880
59,318
-0.28(-3.43%)
Mar 07, 2022
8.310
8.428
8.050
8.160
22,210
-0.24(-2.86%)
Mar 04, 2022
8.760
8.800
8.300
8.400
10,799
-0.38(-4.33%)
Mar 03, 2022
8.980
9.065
8.750
8.780
32,644
-0.32(-3.52%)
Mar 02, 2022
8.555
9.119
8.555
9.100
300,568
+0.65(+7.69%)
Mar 01, 2022
8.330
8.580
8.250
8.450
37,286
-0.03(-0.35%)
Feb 28, 2022
8.140
8.640
8.060
8.480
16,790
+0.43(+5.34%)
Feb 25, 2022
8.300
8.462
8.050
8.050
80,690
+0.00(+0.00%)
Feb 24, 2022
8.060
8.200
7.930
8.050
40,239
-0.24(-2.90%)
Feb 23, 2022
8.320
8.550
8.050
8.290
21,894
-0.14(-1.66%)
Feb 22, 2022
8.780
8.850
8.060
8.430
216,855
-0.07(-0.82%)
Feb 18, 2022
8.500
0
-0.24(-2.75%)
Feb 17, 2022
9.000
9.075
8.600
8.740
26,445
-0.26(-2.89%)
Feb 16, 2022
9.210
9.290
8.610
9.000
50,727
+0.01(+0.11%)
Feb 15, 2022
8.750
8.990
8.410
8.990
42,502
+0.53(+6.26%)
Feb 14, 2022
8.840
8.840
8.100
8.460
242,579
+0.00(+0.00%)
Feb 11, 2022
8.860
8.870
8.200
8.460
261,299
+0.25(+3.05%)
Feb 10, 2022
8.200
8.510
7.910
8.210
28,990
-0.07(-0.85%)
Feb 09, 2022
7.860
8.290
7.860
8.280
44,922
+0.42(+5.34%)
Feb 08, 2022
7.930
8.130
7.360
7.860
76,159
-0.13(-1.63%)
Feb 07, 2022
8.000
8.210
7.840
7.990
4,205
-0.01(-0.12%)
Feb 04, 2022
8.050
8.360
7.800
8.000
106,366
-0.22(-2.68%)
Feb 03, 2022
8.630
8.220
107,271
-0.35(-4.08%)
Feb 02, 2022
8.770
8.965
8.500
8.570
12,804
-0.06(-0.70%)
Feb 01, 2022
8.690
9.160
8.535
8.630
15,284
-0.07(-0.78%)
Jan 31, 2022
8.600
8.698
85,489
+0.08(+0.91%)
Jan 28, 2022
8.570
8.790
8.150
8.620
33,604
+0.04(+0.47%)
Jan 27, 2022
8.830
8.830
8.348
8.580
113,324
-0.03(-0.35%)
Jan 26, 2022
8.630
8.808
8.195
8.610
67,838
-0.02(-0.23%)
Jan 25, 2022
8.360
8.850
7.920
8.630
68,025
+0.74(+9.38%)
Jan 24, 2022
7.690
8.040
7.295
7.890
105,199
-0.10(-1.25%)
Jan 21, 2022
9.020
9.170
7.810
7.990
59,187
-0.95(-10.63%)
Jan 20, 2022
9.150
9.200
8.850
8.940
77,361
-0.26(-2.83%)
Jan 19, 2022
8.700
9.810
8.610
9.200
142,524
+0.62(+7.23%)
Jan 18, 2022
8.990
9.100
8.500
8.580
28,938
-0.12(-1.38%)
Jan 14, 2022
8.700
0
+0.01(+0.12%)
Jan 13, 2022
9.000
9.000
8.510
8.690
35,923
-0.06(-0.69%)
Jan 12, 2022
8.510
9.060
8.500
8.750
44,761
+0.18(+2.10%)
Jan 11, 2022
8.800
9.062
8.519
8.570
62,211
-0.33(-3.71%)
Jan 10, 2022
9.200
9.200
8.210
8.900
53,793
-0.30(-3.26%)
Jan 07, 2022
8.750
9.290
8.650
9.200
24,810
+0.35(+3.95%)
Jan 06, 2022
9.000
9.000
8.680
8.850
26,506
-0.01(-0.11%)
Jan 05, 2022
9.150
9.150
8.707
8.860
78,240
-0.28(-3.06%)
Jan 04, 2022
9.560
9.560
9.000
9.140
21,158
-0.03(-0.33%)
Jan 03, 2022
9.490
9.490
9.100
9.170
24,905
+0.04(+0.44%)
Dec 31, 2021
9.500
9.530
9.100
9.130
29,428
-0.19(-2.04%)
Dec 30, 2021
9.720
9.750
9.110
9.320
83,025
+0.07(+0.76%)
Dec 29, 2021
9.740
9.740
9.120
9.250
45,451
-0.47(-4.84%)
Dec 28, 2021
9.580
9.990
9.036
9.720
54,183
+0.77(+8.60%)
Dec 27, 2021
9.990
9.990
8.520
8.950
125,522
-0.73(-7.51%)
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.