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
Everspin Technologies Inc
(NQ:
MRAM
)
6.050
+0.090 (+1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
6.360
6.798
6.360
6.760
100,344
+0.40(+6.29%)
Nov 29, 2022
6.310
6.440
6.300
6.360
40,056
+0.01(+0.16%)
Nov 28, 2022
6.500
6.660
6.280
6.350
101,619
-0.24(-3.64%)
Nov 25, 2022
6.365
6.700
6.335
6.590
60,179
+0.31(+4.94%)
Nov 23, 2022
6.420
6.500
6.270
6.280
61,442
-0.14(-2.18%)
Nov 22, 2022
6.240
6.480
6.090
6.420
89,144
+0.35(+5.77%)
Nov 21, 2022
6.290
6.290
5.945
6.070
102,194
-0.14(-2.25%)
Nov 18, 2022
6.250
6.260
5.995
6.210
59,887
+0.15(+2.48%)
Nov 17, 2022
5.890
6.150
5.890
6.060
49,041
+0.01(+0.17%)
Nov 16, 2022
6.340
6.340
5.988
6.050
116,657
-0.42(-6.49%)
Nov 15, 2022
6.330
6.670
6.330
6.470
98,227
+0.35(+5.72%)
Nov 14, 2022
6.400
6.490
6.120
6.120
136,303
-0.26(-4.08%)
Nov 11, 2022
5.710
6.550
5.530
6.380
163,562
+0.70(+12.32%)
Nov 10, 2022
6.610
6.610
5.270
5.680
350,812
-0.51(-8.24%)
Nov 09, 2022
6.530
6.580
6.190
6.190
120,950
-0.42(-6.35%)
Nov 08, 2022
6.720
6.800
6.470
6.610
136,550
-0.02(-0.30%)
Nov 07, 2022
6.240
6.700
6.150
6.630
139,889
+0.39(+6.25%)
Nov 04, 2022
5.970
6.260
5.898
6.240
58,240
+0.40(+6.85%)
Nov 03, 2022
5.780
5.960
5.690
5.840
80,527
-0.01(-0.17%)
Nov 02, 2022
6.160
6.270
5.810
5.850
126,411
-0.35(-5.65%)
Nov 01, 2022
6.100
6.300
6.020
6.200
124,879
+0.17(+2.82%)
Oct 31, 2022
6.020
6.060
5.840
6.030
144,344
+0.01(+0.17%)
Oct 28, 2022
5.800
6.070
5.800
6.020
66,308
+0.15(+2.56%)
Oct 27, 2022
6.220
6.330
5.840
5.870
124,485
-0.31(-5.02%)
Oct 26, 2022
5.910
6.200
5.810
6.180
161,555
+0.23(+3.95%)
Oct 25, 2022
5.690
5.990
5.560
5.945
81,073
+0.32(+5.60%)
Oct 24, 2022
5.600
5.664
5.380
5.630
85,379
+0.10(+1.81%)
Oct 21, 2022
5.300
5.555
5.180
5.530
59,256
+0.25(+4.73%)
Oct 20, 2022
5.170
5.330
5.010
5.280
141,733
+0.22(+4.35%)
Oct 19, 2022
5.140
5.250
5.025
5.060
47,671
-0.08(-1.56%)
Oct 18, 2022
5.270
5.270
4.980
5.140
119,483
+0.05(+0.98%)
Oct 17, 2022
5.100
5.230
5.055
5.090
88,008
+0.04(+0.79%)
Oct 14, 2022
5.260
5.380
5.010
5.050
80,403
-0.15(-2.88%)
Oct 13, 2022
5.090
5.319
4.950
5.200
103,706
+0.05(+0.97%)
Oct 12, 2022
5.410
5.410
5.110
5.150
98,481
-0.20(-3.74%)
Oct 11, 2022
5.460
5.510
5.173
5.350
148,129
-0.18(-3.25%)
Oct 10, 2022
5.920
5.970
5.480
5.530
116,726
-0.40(-6.75%)
Oct 07, 2022
5.910
6.070
5.760
5.930
106,724
-0.15(-2.47%)
Oct 06, 2022
6.160
6.310
6.040
6.080
51,703
-0.13(-2.09%)
Oct 05, 2022
6.140
6.300
5.990
6.210
22,327
-0.05(-0.80%)
Oct 04, 2022
6.180
6.370
6.160
6.260
61,088
+0.21(+3.47%)
Oct 03, 2022
5.910
6.100
5.870
6.050
57,761
+0.26(+4.49%)
Sep 30, 2022
5.900
6.000
5.770
5.790
71,536
-0.03(-0.52%)
Sep 29, 2022
6.100
6.170
5.670
5.820
88,111
-0.38(-6.13%)
Sep 28, 2022
6.100
6.410
6.130
6.200
31,316
+0.09(+1.47%)
Sep 27, 2022
6.330
6.520
6.080
6.110
72,220
-0.17(-2.71%)
Sep 26, 2022
6.140
6.390
6.040
6.280
84,284
+0.14(+2.28%)
Sep 23, 2022
6.020
6.220
5.990
6.140
60,562
-0.01(-0.16%)
Sep 22, 2022
6.310
6.310
6.045
6.150
77,340
-0.21(-3.30%)
Sep 21, 2022
6.370
6.660
6.260
6.360
55,868
-0.05(-0.78%)
Sep 20, 2022
6.450
6.470
6.375
6.410
70,677
-0.07(-1.08%)
Sep 19, 2022
6.330
6.500
6.210
6.480
63,970
+0.08(+1.25%)
Sep 16, 2022
6.410
6.440
6.150
6.400
78,913
-0.07(-1.08%)
Sep 15, 2022
6.500
6.630
6.390
6.470
66,669
-0.16(-2.41%)
Sep 14, 2022
6.700
6.700
6.370
6.630
75,336
+0.00(+0.00%)
Sep 13, 2022
6.630
6.770
6.520
6.630
91,353
-0.25(-3.63%)
Sep 12, 2022
6.950
7.000
6.750
6.880
67,791
-0.10(-1.43%)
Sep 09, 2022
6.950
7.120
6.890
6.980
82,409
+0.13(+1.90%)
Sep 08, 2022
6.690
6.900
6.510
6.850
51,843
+0.15(+2.24%)
Sep 07, 2022
6.460
6.830
6.460
6.700
91,367
+0.17(+2.60%)
Sep 06, 2022
6.690
6.710
6.410
6.530
117,348
-0.20(-2.97%)
Sep 02, 2022
6.890
7.055
6.580
6.730
108,059
-0.11(-1.61%)
Sep 01, 2022
7.060
7.120
6.640
6.840
102,643
-0.46(-6.30%)
Aug 31, 2022
7.420
7.420
7.090
7.300
88,831
+0.01(+0.14%)
Aug 30, 2022
7.410
7.455
7.170
7.290
82,645
-0.10(-1.35%)
Aug 29, 2022
7.010
7.520
7.010
7.390
97,612
+0.20(+2.78%)
Aug 26, 2022
8.290
8.290
7.120
7.190
205,719
-1.03(-12.53%)
Aug 25, 2022
7.890
8.290
7.890
8.220
139,924
+0.35(+4.45%)
Aug 24, 2022
7.430
7.990
7.434
7.870
90,876
+0.29(+3.83%)
Aug 23, 2022
7.270
7.700
7.270
7.580
118,945
+0.23(+3.13%)
Aug 22, 2022
7.170
7.410
7.100
7.350
107,298
-0.10(-1.34%)
Aug 19, 2022
7.800
7.800
7.270
7.450
235,298
-0.39(-4.97%)
Aug 18, 2022
7.320
7.876
7.280
7.840
223,892
+0.52(+7.10%)
Aug 17, 2022
8.500
8.535
7.260
7.320
371,645
-1.41(-16.15%)
Aug 16, 2022
9.400
9.400
8.470
8.730
326,325
-0.67(-7.13%)
Aug 15, 2022
9.000
9.410
8.900
9.400
565,416
+0.46(+5.15%)
Aug 12, 2022
6.720
8.960
6.630
8.940
1,091,342
+2.54(+39.69%)
Aug 11, 2022
6.370
6.590
6.130
6.400
164,383
+0.10(+1.59%)
Aug 10, 2022
6.200
6.390
6.172
6.300
159,591
+0.31(+5.18%)
Aug 09, 2022
6.440
6.510
5.990
5.990
116,316
-0.62(-9.38%)
Aug 08, 2022
6.640
6.800
6.417
6.610
101,236
+0.01(+0.15%)
Aug 05, 2022
6.330
6.620
6.330
6.600
76,948
+0.16(+2.48%)
Aug 04, 2022
6.590
6.600
6.590
6.440
142,093
-0.18(-2.72%)
Aug 03, 2022
6.210
6.690
6.116
6.620
162,441
+0.52(+8.52%)
Aug 02, 2022
5.910
6.315
5.820
6.100
110,652
+0.09(+1.50%)
Aug 01, 2022
6.120
6.270
5.990
6.010
69,387
-0.10(-1.64%)
Jul 29, 2022
5.840
6.220
5.800
6.110
120,370
+0.34(+5.89%)
Jul 28, 2022
5.700
5.900
5.600
5.770
102,561
+0.11(+1.94%)
Jul 27, 2022
5.310
5.680
5.304
5.660
38,912
+0.40(+7.60%)
Jul 26, 2022
5.300
5.400
5.210
5.260
42,396
-0.06(-1.13%)
Jul 25, 2022
5.370
5.380
5.222
5.320
35,880
+0.00(+0.00%)
Jul 22, 2022
5.700
5.770
5.250
5.320
94,402
-0.38(-6.67%)
Jul 21, 2022
5.890
5.959
5.480
5.700
129,896
-0.19(-3.23%)
Jul 20, 2022
5.230
5.900
5.210
5.890
215,439
+0.69(+13.27%)
Jul 19, 2022
5.040
5.240
5.040
5.200
85,502
+0.16(+3.17%)
Jul 18, 2022
5.000
5.140
5.000
5.040
73,199
+0.04(+0.80%)
Jul 15, 2022
5.000
5.010
4.910
5.000
44,536
+0.04(+0.81%)
Jul 14, 2022
4.970
4.989
4.890
4.960
26,497
+0.00(+0.00%)
Jul 13, 2022
4.760
4.980
4.710
4.960
53,135
+0.08(+1.64%)
Jul 12, 2022
4.970
5.050
4.820
4.880
45,213
-0.04(-0.81%)
Jul 11, 2022
5.260
5.260
4.910
4.920
49,513
-0.37(-6.99%)
Jul 08, 2022
5.120
5.310
4.970
5.290
74,205
+0.32(+6.44%)
Jul 07, 2022
4.950
5.140
4.900
4.970
171,467
+0.09(+1.84%)
Jul 06, 2022
5.160
5.190
4.880
4.880
61,501
-0.25(-4.87%)
Jul 05, 2022
4.930
5.155
4.890
5.130
157,077
+0.08(+1.58%)
Jul 01, 2022
5.090
5.190
4.900
5.050
122,392
-0.19(-3.63%)
Jun 30, 2022
5.150
5.290
5.030
5.240
60,654
+0.13(+2.54%)
Jun 29, 2022
5.180
5.180
5.025
5.110
45,056
-0.08(-1.54%)
Jun 28, 2022
5.700
5.700
5.150
5.190
103,158
-0.35(-6.32%)
Jun 27, 2022
5.600
5.753
5.440
5.540
53,219
-0.03(-0.54%)
Jun 24, 2022
5.450
5.785
5.450
5.570
114,744
+0.22(+4.11%)
Jun 23, 2022
5.330
5.410
5.210
5.350
40,476
+0.07(+1.33%)
Jun 22, 2022
5.250
5.410
5.234
5.280
38,236
-0.08(-1.49%)
Jun 21, 2022
5.420
5.480
5.350
5.360
51,873
+0.09(+1.71%)
Jun 17, 2022
5.220
5.370
5.210
5.270
80,038
+0.13(+2.53%)
Jun 16, 2022
5.390
5.390
5.110
5.140
108,288
-0.28(-5.17%)
Jun 15, 2022
5.300
5.540
5.280
5.420
54,440
+0.12(+2.26%)
Jun 14, 2022
5.490
5.570
5.250
5.300
66,978
-0.17(-3.11%)
Jun 13, 2022
5.470
5.610
5.260
5.470
180,721
-0.26(-4.54%)
Jun 10, 2022
5.710
5.825
5.620
5.730
107,148
-0.09(-1.55%)
Jun 09, 2022
5.980
6.030
5.800
5.820
57,807
-0.17(-2.84%)
Jun 08, 2022
6.110
6.150
5.900
5.990
71,009
-0.19(-3.07%)
Jun 07, 2022
5.990
6.220
5.920
6.180
93,421
+0.08(+1.31%)
Jun 06, 2022
6.260
6.320
6.040
6.100
92,556
-0.10(-1.61%)
Jun 03, 2022
6.250
6.310
6.020
6.200
132,807
-0.12(-1.90%)
Jun 02, 2022
6.130
6.490
6.080
6.320
257,496
+0.09(+1.44%)
Jun 01, 2022
6.120
6.340
6.120
6.230
179,275
+0.13(+2.13%)
May 31, 2022
6.130
6.270
5.933
6.100
167,827
-0.10(-1.61%)
May 27, 2022
5.800
6.240
5.800
6.200
200,995
+0.57(+10.12%)
May 26, 2022
5.320
5.740
5.254
5.630
145,719
+0.29(+5.43%)
May 25, 2022
5.200
5.420
5.200
5.340
100,250
+0.12(+2.30%)
May 24, 2022
5.570
5.570
5.170
5.220
153,629
-0.40(-7.12%)
May 23, 2022
5.870
5.870
5.470
5.620
98,578
-0.09(-1.58%)
May 20, 2022
6.000
6.040
5.500
5.710
102,638
-0.19(-3.22%)
May 19, 2022
5.970
6.160
5.860
5.900
155,001
-0.04(-0.67%)
May 18, 2022
6.070
6.300
5.920
5.940
110,889
-0.29(-4.65%)
May 17, 2022
5.940
6.314
5.940
6.230
106,444
+0.43(+7.41%)
May 16, 2022
5.960
6.005
5.770
5.800
138,883
-0.16(-2.68%)
May 13, 2022
6.000
6.212
5.850
5.960
176,351
+0.19(+3.29%)
May 12, 2022
6.000
6.050
5.060
5.770
384,512
-0.60(-9.42%)
May 11, 2022
6.430
6.720
6.310
6.370
159,328
-0.07(-1.09%)
May 10, 2022
6.860
6.960
6.180
6.440
224,081
-0.15(-2.28%)
May 09, 2022
6.850
6.850
6.510
6.590
187,381
-0.23(-3.37%)
May 06, 2022
6.950
7.080
6.728
6.820
106,414
-0.27(-3.81%)
May 05, 2022
7.370
7.370
7.040
7.090
141,533
-0.46(-6.09%)
May 04, 2022
7.240
7.590
7.090
7.550
124,235
+0.36(+5.01%)
May 03, 2022
7.160
7.230
6.920
7.190
136,587
+0.10(+1.41%)
May 02, 2022
6.870
7.110
6.810
7.090
131,820
+0.13(+1.87%)
Apr 29, 2022
6.690
7.100
6.690
6.960
156,636
+0.19(+2.81%)
Apr 28, 2022
6.730
6.830
6.395
6.770
184,751
+0.20(+3.04%)
Apr 27, 2022
6.580
6.920
6.510
6.570
139,054
-0.04(-0.61%)
Apr 26, 2022
6.800
6.800
6.520
6.610
254,729
-0.25(-3.64%)
Apr 25, 2022
6.850
7.130
6.740
6.860
202,329
+0.02(+0.29%)
Apr 22, 2022
7.230
7.340
6.680
6.840
329,003
-0.39(-5.39%)
Apr 21, 2022
7.730
7.950
7.051
7.230
225,709
-0.39(-5.12%)
Apr 20, 2022
8.100
8.100
7.480
7.620
179,820
-0.25(-3.18%)
Apr 19, 2022
7.630
7.940
7.610
7.870
75,493
+0.27(+3.55%)
Apr 18, 2022
7.430
7.760
7.320
7.600
98,850
+0.13(+1.74%)
Apr 14, 2022
7.790
7.790
7.410
7.470
133,561
-0.25(-3.24%)
Apr 13, 2022
7.550
7.860
7.540
7.720
63,380
+0.19(+2.52%)
Apr 12, 2022
7.850
8.050
7.510
7.530
127,732
-0.18(-2.33%)
Apr 11, 2022
7.660
7.900
7.550
7.710
118,478
-0.19(-2.41%)
Apr 08, 2022
7.900
7.970
7.700
7.900
92,151
-0.10(-1.25%)
Apr 07, 2022
7.950
8.110
7.830
8.000
83,161
+0.06(+0.76%)
Apr 06, 2022
8.100
8.170
7.800
7.940
156,639
-0.27(-3.29%)
Apr 05, 2022
8.800
8.810
8.170
8.210
171,573
-0.59(-6.70%)
Apr 04, 2022
8.500
8.810
8.500
8.800
87,266
+0.33(+3.90%)
Apr 01, 2022
8.660
8.835
8.350
8.470
127,980
-0.24(-2.76%)
Mar 31, 2022
8.720
8.850
8.540
8.710
98,150
+0.01(+0.11%)
Mar 30, 2022
9.180
9.210
8.640
8.700
138,245
-0.50(-5.43%)
Mar 29, 2022
9.000
9.400
8.980
9.200
151,994
+0.20(+2.22%)
Mar 28, 2022
8.970
9.010
8.640
9.000
71,484
+0.09(+1.01%)
Mar 25, 2022
9.110
9.114
8.689
8.910
135,443
-0.31(-3.36%)
Mar 24, 2022
8.940
9.240
8.810
9.220
84,394
+0.40(+4.54%)
Mar 23, 2022
9.000
9.220
8.780
8.820
107,832
-0.19(-2.11%)
Mar 22, 2022
9.070
9.280
8.920
9.010
81,981
-0.01(-0.11%)
Mar 21, 2022
9.260
9.360
8.940
9.020
69,155
-0.23(-2.49%)
Mar 18, 2022
9.010
9.440
8.934
9.250
139,766
+0.09(+0.98%)
Mar 17, 2022
8.790
9.270
8.790
9.160
118,312
+0.09(+0.99%)
Mar 16, 2022
8.670
9.120
8.620
9.070
149,048
+0.57(+6.71%)
Mar 15, 2022
8.220
8.590
8.220
8.500
148,198
+0.33(+4.04%)
Mar 14, 2022
8.490
8.665
7.970
8.170
171,553
-0.37(-4.33%)
Mar 11, 2022
8.950
9.130
8.510
8.540
155,779
-0.42(-4.69%)
Mar 10, 2022
9.000
9.020
8.690
8.960
182,514
-0.20(-2.18%)
Mar 09, 2022
8.970
9.290
8.830
9.160
176,401
+0.56(+6.51%)
Mar 08, 2022
8.430
8.945
8.260
8.600
172,433
+0.19(+2.26%)
Mar 07, 2022
8.450
8.825
8.370
8.410
234,890
-0.04(-0.47%)
Mar 04, 2022
8.650
8.900
8.260
8.450
346,979
-0.35(-3.98%)
Mar 03, 2022
11.00
11.15
8.620
8.800
1,060,005
-1.30(-12.87%)
Mar 02, 2022
9.900
10.39
9.650
10.10
460,723
+0.42(+4.34%)
Mar 01, 2022
10.01
10.02
9.490
9.680
213,038
-0.41(-4.06%)
Feb 28, 2022
9.970
10.99
9.900
10.09
303,408
-0.01(-0.10%)
Feb 25, 2022
10.53
10.18
9.930
10.10
167,978
-0.12(-1.17%)
Feb 24, 2022
8.850
10.45
8.720
10.22
344,865
+0.79(+8.38%)
Feb 23, 2022
10.16
10.40
9.350
9.430
291,593
-0.56(-5.61%)
Feb 22, 2022
10.20
10.68
9.830
9.990
393,191
-0.46(-4.40%)
Feb 18, 2022
10.45
0
-0.13(-1.23%)
Feb 17, 2022
10.84
11.10
10.55
10.58
156,305
-0.62(-5.54%)
Feb 16, 2022
11.16
11.31
10.87
11.20
147,744
-0.02(-0.18%)
Feb 15, 2022
10.48
11.24
10.48
11.22
202,600
+1.11(+10.98%)
Feb 14, 2022
10.14
10.66
10.00
10.11
201,381
-0.05(-0.49%)
Feb 11, 2022
10.97
11.15
10.08
10.16
195,476
-0.84(-7.64%)
Feb 10, 2022
10.72
11.46
10.65
11.00
234,973
-0.22(-1.96%)
Feb 09, 2022
10.85
11.51
10.60
11.22
289,635
+0.45(+4.18%)
Feb 08, 2022
10.05
10.79
10.02
10.77
164,878
+0.72(+7.16%)
Feb 07, 2022
10.00
10.31
9.780
10.05
205,839
+0.18(+1.82%)
Feb 04, 2022
9.430
9.940
9.240
9.870
209,372
+0.56(+6.02%)
Feb 03, 2022
9.860
9.190
9.310
338,493
-0.88(-8.64%)
Feb 02, 2022
10.21
10.52
9.713
10.19
252,053
+0.07(+0.69%)
Feb 01, 2022
10.10
10.26
9.760
10.12
366,188
-0.07(-0.69%)
Jan 31, 2022
9.720
10.19
740,481
+0.84(+8.98%)
Jan 28, 2022
8.830
9.350
8.250
9.350
1,099,395
+1.37(+17.17%)
Jan 27, 2022
8.620
8.680
7.870
7.980
255,476
-0.46(-5.45%)
Jan 26, 2022
8.740
9.094
8.340
8.440
164,617
-0.14(-1.63%)
Jan 25, 2022
8.300
8.710
8.145
8.580
155,541
-0.05(-0.58%)
Jan 24, 2022
8.070
8.640
7.760
8.630
353,790
+0.17(+2.01%)
Jan 21, 2022
8.510
8.800
8.210
8.460
271,735
-0.24(-2.76%)
Jan 20, 2022
8.910
9.460
8.660
8.700
238,198
-0.16(-1.81%)
Jan 19, 2022
9.490
9.530
8.840
8.860
220,578
-0.40(-4.32%)
Jan 18, 2022
9.490
9.690
9.200
9.260
145,927
-0.56(-5.70%)
Jan 14, 2022
9.820
0
+0.03(+0.31%)
Jan 13, 2022
10.24
10.56
9.790
9.790
140,897
-0.37(-3.64%)
Jan 12, 2022
10.05
10.41
9.990
10.16
102,799
+0.13(+1.30%)
Jan 11, 2022
9.830
10.15
9.680
10.03
124,546
+0.12(+1.21%)
Jan 10, 2022
9.890
9.990
9.260
9.910
316,504
-0.19(-1.88%)
Jan 07, 2022
10.16
10.48
9.860
10.10
178,348
-0.11(-1.08%)
Jan 06, 2022
10.00
10.31
9.650
10.21
352,544
+0.14(+1.39%)
Jan 05, 2022
10.70
10.83
10.00
10.07
389,510
-0.79(-7.27%)
Jan 04, 2022
12.84
13.28
10.60
10.86
1,068,606
-1.90(-14.89%)
Jan 03, 2022
11.54
12.87
11.52
12.76
974,779
+1.46(+12.92%)
Dec 31, 2021
11.08
11.50
11.08
11.30
161,425
+0.22(+1.99%)
Dec 30, 2021
10.90
11.38
10.51
11.08
165,470
+0.10(+0.91%)
Dec 29, 2021
11.28
11.28
10.88
10.98
184,480
-0.23(-2.05%)
Dec 28, 2021
11.58
11.69
11.15
11.21
218,391
-0.40(-3.45%)
Dec 27, 2021
11.22
11.74
10.96
11.61
500,933
+0.51(+4.59%)
Dec 23, 2021
10.94
11.35
10.85
11.10
303,270
+0.26(+2.40%)
Dec 22, 2021
10.62
10.98
10.52
10.84
274,808
+0.22(+2.07%)
Dec 21, 2021
10.30
10.76
10.28
10.62
345,418
+0.48(+4.73%)
Dec 20, 2021
9.762
10.31
9.762
10.14
190,436
-0.17(-1.65%)
Dec 17, 2021
10.12
10.63
9.820
10.31
520,884
+0.01(+0.10%)
Dec 16, 2021
11.37
11.37
10.25
10.30
439,986
-0.96(-8.53%)
Dec 15, 2021
10.52
11.42
10.13
11.26
435,963
+0.66(+6.23%)
Dec 14, 2021
10.44
10.72
10.23
10.60
391,187
-0.05(-0.47%)
Dec 13, 2021
11.01
11.08
10.50
10.65
402,324
-0.61(-5.42%)
Dec 10, 2021
12.39
12.67
10.85
11.26
633,920
-0.93(-7.63%)
Dec 09, 2021
12.38
13.15
12.06
12.19
819,887
-0.20(-1.61%)
Dec 08, 2021
11.71
12.93
11.59
12.39
874,019
+0.61(+5.18%)
Dec 07, 2021
10.90
12.15
10.90
11.78
546,288
+1.24(+11.76%)
Dec 06, 2021
11.08
11.16
10.09
10.54
640,925
-0.73(-6.48%)
Dec 03, 2021
11.43
11.76
11.03
11.27
599,778
-0.09(-0.79%)
Dec 02, 2021
11.43
11.68
10.45
11.36
1,387,114
-0.21(-1.82%)
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.