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
Socket Mobile
(NQ:
SCKT
)
1.240
-0.040 (-3.13%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2021
5.440
5.480
5.080
5.110
49,358
-0.40(-7.26%)
Nov 29, 2021
5.310
5.750
5.129
5.510
109,805
+0.33(+6.37%)
Nov 26, 2021
5.240
5.300
5.051
5.180
48,525
-0.22(-4.07%)
Nov 24, 2021
5.320
5.460
5.300
5.400
44,363
-0.01(-0.18%)
Nov 23, 2021
5.015
5.540
5.011
5.410
95,738
+0.33(+6.50%)
Nov 22, 2021
5.560
5.600
5.030
5.080
165,392
-0.47(-8.47%)
Nov 19, 2021
5.630
5.670
5.530
5.550
54,542
-0.12(-2.12%)
Nov 18, 2021
5.850
5.720
5.530
5.670
143,369
-0.18(-3.08%)
Nov 17, 2021
6.000
6.100
5.795
5.850
87,276
-0.18(-2.99%)
Nov 16, 2021
6.160
6.170
6.000
6.030
52,535
-0.15(-2.43%)
Nov 15, 2021
6.190
6.240
6.080
6.180
91,883
+0.02(+0.32%)
Nov 12, 2021
6.160
6.281
6.130
6.160
56,369
-0.03(-0.48%)
Nov 11, 2021
6.400
6.437
6.150
6.190
46,491
-0.15(-2.37%)
Nov 10, 2021
6.320
6.340
95,736
-0.01(-0.16%)
Nov 09, 2021
6.290
6.430
6.240
6.350
58,366
+0.02(+0.32%)
Nov 08, 2021
6.230
6.390
6.220
6.330
52,484
+0.07(+1.12%)
Nov 05, 2021
6.190
6.370
6.140
6.260
102,389
+0.01(+0.16%)
Nov 04, 2021
6.360
6.390
6.200
6.250
67,004
-0.02(-0.32%)
Nov 03, 2021
6.350
6.450
6.170
6.270
128,302
-0.01(-0.16%)
Nov 02, 2021
6.260
6.299
6.110
6.280
95,601
-0.04(-0.63%)
Nov 01, 2021
6.230
6.360
6.130
6.320
170,206
+0.11(+1.77%)
Oct 29, 2021
6.210
6.410
6.160
6.210
227,687
-0.12(-1.90%)
Oct 28, 2021
6.290
6.500
6.210
6.330
83,491
+0.03(+0.48%)
Oct 27, 2021
6.160
6.633
6.090
6.300
296,163
+0.13(+2.11%)
Oct 26, 2021
6.300
6.100
6.170
212,674
-0.30(-4.64%)
Oct 25, 2021
6.650
6.650
6.280
6.470
350,514
-0.30(-4.43%)
Oct 22, 2021
7.070
7.145
6.600
6.770
912,571
-2.21(-24.61%)
Oct 21, 2021
7.750
9.300
7.590
8.980
1,184,672
+1.28(+16.62%)
Oct 20, 2021
8.250
8.250
7.500
7.700
529,858
-0.55(-6.67%)
Oct 19, 2021
7.700
8.730
7.580
8.250
1,334,661
+0.79(+10.59%)
Oct 18, 2021
7.180
7.570
7.180
7.460
150,177
+0.25(+3.47%)
Oct 15, 2021
7.050
7.280
7.020
7.210
124,847
+0.19(+2.71%)
Oct 14, 2021
6.850
7.100
6.840
7.020
104,107
+0.20(+2.93%)
Oct 13, 2021
7.050
7.050
6.750
6.820
60,487
-0.03(-0.44%)
Oct 12, 2021
6.800
7.200
6.600
6.850
182,402
+0.15(+2.24%)
Oct 11, 2021
6.400
6.790
6.400
6.700
61,730
+0.30(+4.69%)
Oct 08, 2021
6.300
6.455
6.260
6.400
32,903
+0.05(+0.79%)
Oct 07, 2021
6.240
6.420
6.200
6.350
29,775
+0.12(+1.93%)
Oct 06, 2021
6.320
6.400
6.100
6.230
40,128
-0.11(-1.74%)
Oct 05, 2021
6.310
6.489
6.289
6.340
21,131
+0.03(+0.48%)
Oct 04, 2021
6.410
6.470
6.200
6.310
38,722
-0.10(-1.56%)
Oct 01, 2021
6.310
6.680
6.310
6.410
85,754
+0.11(+1.75%)
Sep 30, 2021
6.340
6.410
6.180
6.300
33,483
-0.02(-0.32%)
Sep 29, 2021
6.470
6.625
6.210
6.320
57,179
-0.14(-2.17%)
Sep 28, 2021
6.550
6.652
6.420
6.460
29,856
-0.19(-2.86%)
Sep 27, 2021
6.660
6.780
6.620
6.650
37,395
-0.01(-0.15%)
Sep 24, 2021
6.630
6.850
6.580
6.660
59,922
-0.02(-0.30%)
Sep 23, 2021
6.670
6.820
6.650
6.680
24,553
-0.05(-0.74%)
Sep 22, 2021
6.380
6.780
6.380
6.730
51,577
+0.45(+7.17%)
Sep 21, 2021
6.280
6.600
6.210
6.280
67,685
+0.07(+1.13%)
Sep 20, 2021
6.590
6.590
6.210
6.210
114,411
-0.40(-6.05%)
Sep 17, 2021
6.910
6.930
6.590
6.610
126,908
-0.33(-4.76%)
Sep 16, 2021
6.920
7.080
6.850
6.940
53,146
+0.09(+1.31%)
Sep 15, 2021
7.110
7.150
6.850
6.850
103,816
-0.33(-4.60%)
Sep 14, 2021
7.320
7.550
7.130
7.180
146,088
-0.08(-1.10%)
Sep 13, 2021
7.150
7.340
6.950
7.260
142,658
+0.17(+2.40%)
Sep 10, 2021
6.870
7.450
6.870
7.090
209,349
+0.26(+3.81%)
Sep 09, 2021
6.780
7.100
6.780
6.830
39,409
+0.02(+0.29%)
Sep 08, 2021
6.940
7.010
6.750
6.810
100,556
-0.17(-2.44%)
Sep 07, 2021
7.030
7.190
6.857
6.980
60,923
-0.06(-0.85%)
Sep 03, 2021
6.940
7.070
6.750
7.040
132,499
+0.15(+2.18%)
Sep 02, 2021
6.720
6.990
6.720
6.890
86,417
+0.18(+2.68%)
Sep 01, 2021
6.820
6.980
6.660
6.710
76,037
-0.19(-2.75%)
Aug 31, 2021
6.930
7.040
6.830
6.900
116,475
-0.05(-0.72%)
Aug 30, 2021
6.800
7.050
6.575
6.950
147,410
+0.10(+1.46%)
Aug 27, 2021
6.430
6.940
6.390
6.850
276,016
+0.47(+7.37%)
Aug 26, 2021
6.350
6.450
6.240
6.380
53,712
+0.04(+0.63%)
Aug 25, 2021
6.180
6.450
6.180
6.340
89,121
+0.14(+2.26%)
Aug 24, 2021
6.070
6.350
6.051
6.200
76,762
+0.03(+0.49%)
Aug 23, 2021
6.150
6.380
6.110
6.170
75,584
+0.04(+0.65%)
Aug 20, 2021
5.900
6.197
5.780
6.130
107,872
+0.27(+4.61%)
Aug 19, 2021
6.020
6.051
5.780
5.860
202,366
-0.25(-4.09%)
Aug 18, 2021
6.230
6.410
6.090
6.110
61,704
-0.12(-1.93%)
Aug 17, 2021
6.010
6.230
5.950
6.230
156,781
+0.18(+2.98%)
Aug 16, 2021
6.420
6.470
6.050
6.050
236,629
-0.44(-6.78%)
Aug 13, 2021
6.650
7.090
6.430
6.490
378,095
-0.12(-1.82%)
Aug 12, 2021
6.590
6.660
6.520
6.610
72,444
+0.02(+0.30%)
Aug 11, 2021
6.620
6.660
6.370
6.590
84,394
+0.10(+1.54%)
Aug 10, 2021
6.530
6.600
6.420
6.490
121,066
-0.06(-0.92%)
Aug 09, 2021
6.530
6.730
6.427
6.550
103,037
-0.01(-0.15%)
Aug 06, 2021
6.550
6.701
6.500
6.560
110,793
-0.04(-0.61%)
Aug 05, 2021
6.370
6.740
6.350
6.600
142,149
+0.12(+1.85%)
Aug 04, 2021
6.530
6.580
6.330
6.480
129,693
-0.13(-1.97%)
Aug 03, 2021
7.070
7.090
6.500
6.610
240,895
-0.13(-1.93%)
Aug 02, 2021
6.650
7.246
6.440
6.740
717,960
+0.10(+1.51%)
Jul 30, 2021
6.340
6.890
6.300
6.640
365,848
+0.22(+3.43%)
Jul 29, 2021
6.670
6.800
6.360
6.420
397,171
-0.39(-5.73%)
Jul 28, 2021
6.680
6.923
6.610
6.810
417,375
+0.07(+1.04%)
Jul 27, 2021
7.080
7.440
6.460
6.740
949,939
-0.62(-8.42%)
Jul 26, 2021
7.390
7.690
7.009
7.360
2,041,636
-0.99(-11.86%)
Jul 23, 2021
14.30
14.70
7.880
8.350
52,491,644
+2.55(+43.97%)
Jul 22, 2021
6.030
6.030
5.750
5.800
4,822,036
-0.18(-3.01%)
Jul 21, 2021
5.680
6.000
5.680
5.980
47,992
+0.32(+5.65%)
Jul 20, 2021
5.750
5.780
5.570
5.660
29,789
-0.01(-0.18%)
Jul 19, 2021
5.590
5.680
5.500
5.670
63,132
+0.05(+0.89%)
Jul 16, 2021
5.720
5.830
5.600
5.620
50,290
-0.10(-1.75%)
Jul 15, 2021
5.860
5.971
5.660
5.720
70,871
-0.18(-3.05%)
Jul 14, 2021
6.160
6.160
5.855
5.900
85,031
-0.14(-2.32%)
Jul 13, 2021
6.220
6.220
6.010
6.040
62,995
-0.17(-2.74%)
Jul 12, 2021
6.680
6.680
6.065
6.210
139,355
-0.45(-6.76%)
Jul 09, 2021
6.210
6.950
6.110
6.660
346,257
+0.46(+7.42%)
Jul 08, 2021
5.860
6.230
5.860
6.200
47,777
+0.21(+3.51%)
Jul 07, 2021
6.170
6.170
5.860
5.990
59,675
-0.07(-1.16%)
Jul 06, 2021
6.090
6.120
5.970
6.060
30,255
-0.03(-0.49%)
Jul 02, 2021
6.350
6.350
5.940
6.090
52,715
-0.25(-3.94%)
Jul 01, 2021
6.180
6.400
6.010
6.340
50,936
+0.19(+3.09%)
Jun 30, 2021
6.200
6.290
6.080
6.150
38,653
-0.11(-1.76%)
Jun 29, 2021
6.270
6.350
6.110
6.260
44,722
+0.06(+0.97%)
Jun 28, 2021
6.250
6.473
6.059
6.200
48,674
+0.03(+0.49%)
Jun 25, 2021
6.060
6.170
5.988
6.170
50,640
+0.12(+1.98%)
Jun 24, 2021
6.060
6.180
5.950
6.050
37,634
-0.01(-0.17%)
Jun 23, 2021
6.150
6.150
5.950
6.060
43,783
-0.01(-0.16%)
Jun 22, 2021
6.100
6.160
5.922
6.070
32,027
-0.03(-0.49%)
Jun 21, 2021
6.090
6.198
6.000
6.100
24,103
+0.01(+0.16%)
Jun 18, 2021
6.260
6.340
6.040
6.090
45,325
-0.19(-3.03%)
Jun 17, 2021
6.250
6.430
6.200
6.280
26,569
-0.04(-0.63%)
Jun 16, 2021
6.500
6.530
6.120
6.320
60,158
-0.22(-3.36%)
Jun 15, 2021
6.500
6.990
6.350
6.540
207,268
+0.06(+0.93%)
Jun 14, 2021
6.750
6.790
6.400
6.480
47,022
-0.22(-3.28%)
Jun 11, 2021
6.690
6.740
6.540
6.700
44,817
+0.03(+0.45%)
Jun 10, 2021
6.600
6.670
6.310
6.670
73,177
+0.13(+1.99%)
Jun 09, 2021
7.000
7.030
6.410
6.540
152,390
-0.39(-5.63%)
Jun 08, 2021
7.090
7.183
6.610
6.930
137,560
+0.03(+0.43%)
Jun 07, 2021
6.760
7.000
6.620
6.900
153,673
+0.14(+2.07%)
Jun 04, 2021
6.930
6.970
6.550
6.760
67,777
-0.24(-3.43%)
Jun 03, 2021
7.110
7.190
6.540
7.000
253,514
-0.11(-1.55%)
Jun 02, 2021
5.980
7.270
5.870
7.110
435,742
+1.19(+20.10%)
Jun 01, 2021
5.930
6.150
5.800
5.920
124,736
+0.01(+0.17%)
May 28, 2021
6.360
6.360
5.810
5.910
179,045
-0.29(-4.68%)
May 27, 2021
5.840
6.810
5.770
6.200
425,097
+0.38(+6.53%)
May 26, 2021
5.500
5.820
5.500
5.820
64,042
+0.36(+6.59%)
May 25, 2021
5.510
5.770
5.440
5.460
44,574
-0.08(-1.44%)
May 24, 2021
5.360
5.550
5.360
5.540
34,191
+0.19(+3.55%)
May 21, 2021
5.410
5.590
5.340
5.350
33,861
-0.05(-0.93%)
May 20, 2021
5.230
5.450
5.220
5.400
46,450
+0.19(+3.65%)
May 19, 2021
5.250
5.380
5.080
5.210
37,260
-0.20(-3.70%)
May 18, 2021
5.350
5.440
5.260
5.410
27,487
+0.18(+3.44%)
May 17, 2021
4.910
5.410
4.910
5.230
56,964
+0.21(+4.18%)
May 14, 2021
5.070
5.300
5.020
5.020
61,519
+0.02(+0.40%)
May 13, 2021
5.150
5.390
4.810
5.000
138,422
-0.18(-3.47%)
May 12, 2021
5.060
5.350
5.000
5.180
65,645
+0.08(+1.57%)
May 11, 2021
4.730
5.179
4.732
5.100
98,828
-0.08(-1.54%)
May 10, 2021
5.430
5.530
5.120
5.180
96,426
-0.24(-4.43%)
May 07, 2021
5.180
5.600
5.080
5.420
144,504
+0.38(+7.54%)
May 06, 2021
5.820
5.840
5.020
5.040
279,513
-0.77(-13.25%)
May 05, 2021
5.930
6.050
5.800
5.810
123,761
-0.07(-1.19%)
May 04, 2021
6.200
6.200
5.810
5.880
251,483
-0.40(-6.37%)
May 03, 2021
6.490
6.600
6.270
6.280
158,048
-0.18(-2.79%)
Apr 30, 2021
6.650
6.890
6.410
6.460
160,200
-0.26(-3.87%)
Apr 29, 2021
6.850
6.910
6.610
6.720
67,171
-0.19(-2.75%)
Apr 28, 2021
6.620
6.910
6.620
6.910
147,075
+0.23(+3.44%)
Apr 27, 2021
6.900
6.900
6.560
6.680
285,693
-0.10(-1.47%)
Apr 26, 2021
6.680
6.920
6.620
6.780
188,105
+0.01(+0.15%)
Apr 23, 2021
7.000
7.000
6.150
6.770
429,700
-0.63(-8.51%)
Apr 22, 2021
7.300
7.440
6.800
7.400
407,081
+0.49(+7.09%)
Apr 21, 2021
6.250
6.980
6.220
6.910
198,204
+0.41(+6.31%)
Apr 20, 2021
6.620
7.390
6.330
6.500
300,828
-0.09(-1.37%)
Apr 19, 2021
6.500
6.590
6.270
6.590
204,530
+0.27(+4.27%)
Apr 16, 2021
6.750
6.800
6.200
6.320
390,400
-0.66(-9.46%)
Apr 15, 2021
7.180
7.180
6.510
6.980
214,530
-0.18(-2.51%)
Apr 14, 2021
6.700
7.560
6.700
7.160
238,528
+0.50(+7.51%)
Apr 13, 2021
7.120
7.250
6.590
6.660
320,965
-0.67(-9.14%)
Apr 12, 2021
7.740
8.000
7.160
7.330
253,353
-0.48(-6.15%)
Apr 09, 2021
8.030
8.099
7.700
7.810
199,100
-0.22(-2.74%)
Apr 08, 2021
8.050
8.310
7.900
8.030
95,368
-0.01(-0.12%)
Apr 07, 2021
8.030
8.280
7.950
8.040
191,545
-0.24(-2.90%)
Apr 06, 2021
8.150
8.380
7.980
8.280
143,381
+0.31(+3.89%)
Apr 05, 2021
8.500
8.570
7.950
7.970
187,995
-0.61(-7.11%)
Apr 01, 2021
8.580
8.720
8.260
8.580
168,000
-0.01(-0.12%)
Mar 31, 2021
8.130
8.680
8.040
8.590
207,819
+0.59(+7.37%)
Mar 30, 2021
7.500
8.090
7.480
8.000
180,286
+0.35(+4.58%)
Mar 29, 2021
8.050
8.210
7.550
7.650
164,498
-0.40(-4.97%)
Mar 26, 2021
8.290
8.470
7.900
8.050
153,700
-0.22(-2.66%)
Mar 25, 2021
8.020
8.480
7.670
8.270
246,877
+0.03(+0.36%)
Mar 24, 2021
8.680
8.770
8.130
8.240
238,061
-0.06(-0.72%)
Mar 23, 2021
9.240
9.290
8.300
8.300
247,970
-0.99(-10.66%)
Mar 22, 2021
9.320
9.740
9.240
9.290
307,523
-0.16(-1.69%)
Mar 19, 2021
9.380
9.590
9.130
9.450
156,900
+0.10(+1.07%)
Mar 18, 2021
9.670
10.25
9.350
9.350
320,138
-0.61(-6.12%)
Mar 17, 2021
9.700
10.39
9.330
9.960
418,703
-0.14(-1.39%)
Mar 16, 2021
9.490
10.96
9.300
10.10
1,378,061
+0.47(+4.88%)
Mar 15, 2021
9.410
9.980
9.000
9.630
572,018
+0.09(+0.94%)
Mar 12, 2021
8.930
10.23
8.750
9.540
1,023,500
+0.57(+6.35%)
Mar 11, 2021
8.810
9.110
8.720
8.970
422,326
+0.19(+2.16%)
Mar 10, 2021
9.120
9.590
8.310
8.780
1,210,619
-0.49(-5.29%)
Mar 09, 2021
8.720
11.75
8.360
9.270
4,378,045
+1.64(+21.49%)
Mar 08, 2021
8.110
8.390
7.610
7.630
320,585
-0.07(-0.91%)
Mar 05, 2021
8.280
8.380
6.880
7.700
595,900
-0.44(-5.41%)
Mar 04, 2021
9.680
9.920
8.100
8.140
1,444,277
-1.80(-18.11%)
Mar 03, 2021
10.72
10.89
9.520
9.940
637,281
-0.62(-5.87%)
Mar 02, 2021
11.14
11.38
10.31
10.56
1,005,868
-0.90(-7.85%)
Mar 01, 2021
13.30
13.36
11.25
11.46
2,463,110
+0.95(+9.04%)
Feb 26, 2021
10.85
11.92
10.51
10.51
1,500,100
-1.23(-10.48%)
Feb 25, 2021
14.00
18.62
11.55
11.74
24,427,530
+1.64(+16.24%)
Feb 24, 2021
10.32
11.49
9.710
10.10
1,939,644
+0.71(+7.56%)
Feb 23, 2021
10.46
10.49
9.000
9.390
1,104,097
-1.71(-15.41%)
Feb 22, 2021
11.69
12.62
10.92
11.10
1,307,531
-1.12(-9.17%)
Feb 19, 2021
13.53
13.79
12.11
12.22
1,852,900
-1.57(-11.39%)
Feb 18, 2021
12.18
15.80
11.84
13.79
6,471,276
+0.74(+5.67%)
Feb 17, 2021
15.53
17.44
12.07
13.05
11,872,957
-7.63(-36.90%)
Feb 16, 2021
10.19
35.00
9.170
20.68
226,833,408
+17.44(+538.27%)
Feb 12, 2021
2.940
3.250
2.900
3.240
887,500
+0.32(+10.96%)
Feb 11, 2021
3.100
3.100
2.850
2.920
147,618
-0.14(-4.58%)
Feb 10, 2021
3.100
3.320
2.810
3.060
440,627
+0.03(+0.99%)
Feb 09, 2021
2.990
3.110
2.850
3.030
301,484
+0.04(+1.34%)
Feb 08, 2021
2.800
3.000
2.770
2.990
236,963
+0.18(+6.41%)
Feb 05, 2021
2.850
2.897
2.744
2.810
354,100
+0.12(+4.46%)
Feb 04, 2021
2.700
2.730
2.660
2.690
76,912
+0.02(+0.75%)
Feb 03, 2021
2.620
2.720
2.580
2.670
185,519
+0.06(+2.30%)
Feb 02, 2021
2.560
2.810
2.520
2.610
296,966
+0.03(+1.16%)
Feb 01, 2021
2.550
2.600
2.450
2.580
175,811
+0.03(+1.18%)
Jan 29, 2021
2.700
2.750
2.540
2.550
153,300
-0.21(-7.61%)
Jan 28, 2021
2.660
2.800
2.580
2.760
305,120
+0.07(+2.60%)
Jan 27, 2021
2.730
2.850
2.660
2.690
191,252
-0.16(-5.61%)
Jan 26, 2021
2.850
3.110
2.810
2.850
565,079
+0.04(+1.42%)
Jan 25, 2021
3.000
3.030
2.650
2.810
312,689
-0.11(-3.77%)
Jan 22, 2021
2.850
3.130
2.720
2.920
908,500
+0.02(+0.69%)
Jan 21, 2021
2.670
2.930
2.580
2.900
568,158
+0.22(+8.21%)
Jan 20, 2021
2.680
2.740
2.630
2.680
75,533
+0.01(+0.37%)
Jan 19, 2021
2.570
2.720
2.510
2.670
156,975
+0.12(+4.91%)
Jan 15, 2021
2.610
2.640
2.520
2.545
126,100
-0.10(-3.60%)
Jan 14, 2021
2.610
2.690
2.570
2.640
144,721
+0.05(+1.93%)
Jan 13, 2021
2.670
2.730
2.540
2.590
153,810
-0.03(-1.15%)
Jan 12, 2021
2.560
2.650
2.540
2.620
127,102
+0.03(+1.16%)
Jan 11, 2021
2.470
2.720
2.440
2.590
213,720
+0.10(+4.02%)
Jan 08, 2021
2.530
2.540
2.420
2.490
138,700
-0.01(-0.40%)
Jan 07, 2021
2.490
2.600
2.440
2.500
155,705
+0.07(+2.88%)
Jan 06, 2021
2.620
2.620
2.430
2.430
111,282
-0.14(-5.45%)
Jan 05, 2021
2.400
2.600
2.400
2.570
131,206
+0.12(+4.90%)
Jan 04, 2021
2.440
2.460
2.380
2.450
97,669
+0.07(+2.94%)
Dec 31, 2020
2.380
2.380
2.380
134,616
-0.07(-2.86%)
Dec 30, 2020
2.480
2.520
2.400
2.450
134,616
-0.06(-2.39%)
Dec 29, 2020
2.560
2.580
2.440
2.510
188,808
+0.08(+3.29%)
Dec 28, 2020
2.480
2.540
2.420
2.430
106,617
-0.06(-2.41%)
Dec 24, 2020
2.610
2.626
2.460
2.490
75,800
-0.07(-2.73%)
Dec 23, 2020
2.670
2.720
2.560
2.560
147,687
-0.09(-3.40%)
Dec 22, 2020
2.640
2.800
2.580
2.650
406,035
+0.00(+0.00%)
Dec 21, 2020
2.600
2.810
2.550
2.650
462,028
-0.01(-0.38%)
Dec 18, 2020
2.700
2.750
2.620
2.660
177,400
-0.15(-5.34%)
Dec 17, 2020
2.710
2.850
2.650
2.810
259,995
+0.05(+1.81%)
Dec 16, 2020
2.870
3.090
2.760
2.760
537,035
-0.34(-10.97%)
Dec 15, 2020
2.600
3.120
2.580
3.100
1,002,666
+0.24(+8.39%)
Dec 14, 2020
3.130
3.370
2.750
2.860
10,740,806
+0.20(+7.52%)
Dec 11, 2020
2.400
2.700
2.380
2.660
5,298,800
+0.26(+10.83%)
Dec 10, 2020
2.390
2.420
2.330
2.400
51,889
+0.07(+3.00%)
Dec 09, 2020
2.420
2.450
2.310
2.330
60,364
-0.12(-4.90%)
Dec 08, 2020
2.430
2.480
2.410
2.450
67,176
+0.03(+1.24%)
Dec 07, 2020
2.510
2.520
2.410
2.420
64,098
-0.11(-4.35%)
Dec 04, 2020
2.380
2.550
2.360
2.530
159,100
+0.16(+6.75%)
Dec 03, 2020
2.440
2.470
2.320
2.370
191,942
-0.08(-3.27%)
Dec 02, 2020
2.500
2.520
2.430
2.450
92,157
-0.06(-2.39%)
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.