Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BANK )

3,692.53 USD +35.23 (+0.96%)
Daily 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 3615 3625 3587 3594 0 +19.83(+0.55%)
Nov 29, 2016 3571 3597 3568 3575 0 +10.82(+0.30%)
Nov 28, 2016 3608 3617 3559 3564 0 -64.32(-1.77%)
Nov 25, 2016 3628 3630 3615 3628 0 +2.37(+0.07%)
Nov 23, 2016 3626 3626 3626 3626 0 +21.41(+0.59%)
Nov 22, 2016 3569 3606 3567 3604 0 +43.15(+1.21%)
Nov 21, 2016 3560 3562 3532 3561 0 +10.20(+0.29%)
Nov 18, 2016 3518 3554 3509 3551 0 +36.86(+1.05%)
Nov 17, 2016 3483 3520 3481 3514 0 +32.66(+0.94%)
Nov 16, 2016 3477 3497 3466 3481 0 -26.28(-0.75%)
Nov 15, 2016 3464 3511 3429 3508 0 +18.31(+0.52%)
Nov 14, 2016 3450 3544 3450 3489 0 +66.99(+1.96%)
Nov 11, 2016 3314 3423 3312 3422 0 +97.62(+2.94%)
Nov 10, 2016 3232 3333 3232 3325 0 +128.40(+4.02%)
Nov 09, 2016 3070 3202 3070 3196 0 +148.99(+4.89%)
Nov 08, 2016 3048 3061 3032 3047 0 -12.94(-0.42%)
Nov 07, 2016 3035 3062 3032 3060 0 +77.28(+2.59%)
Nov 04, 2016 2991 3015 2974 2983 0 -4.14(-0.14%)
Nov 03, 2016 2987 3002 2983 2987 0 +9.39(+0.32%)
Nov 02, 2016 3014 3015 2973 2978 0 -45.45(-1.50%)
Nov 01, 2016 3052 3055 3004 3023 0 -19.10(-0.63%)
Oct 31, 2016 3035 3047 3028 3042 0 +14.44(+0.48%)
Oct 28, 2016 3055 3055 3018 3028 0 -22.79(-0.75%)
Oct 27, 2016 3058 3063 3043 3051 0 +10.09(+0.33%)
Oct 26, 2016 3031 3057 3031 3041 0 +1.36(+0.04%)
Oct 25, 2016 3048 3056 3033 3039 0 -12.90(-0.42%)
Oct 24, 2016 3042 3061 3042 3052 0 +28.22(+0.93%)
Oct 21, 2016 2998 3025 2995 3024 0 +4.53(+0.15%)
Oct 20, 2016 3010 3033 3006 3019 0 +0.37(+0.01%)
Oct 19, 2016 2989 3025 2988 3019 0 +37.94(+1.27%)
Oct 18, 2016 2990 2991 2967 2981 0 +18.17(+0.61%)
Oct 17, 2016 2982 2984 2960 2963 0 -19.39(-0.65%)
Oct 14, 2016 2991 3001 2974 2982 0 +18.91(+0.64%)
Oct 13, 2016 3002 3002 2951 2963 0 -61.74(-2.04%)
Oct 12, 2016 3029 3038 3024 3025 0 -0.91(-0.03%)
Oct 11, 2016 3051 3062 3014 3026 0 -29.67(-0.97%)
Oct 10, 2016 3048 3065 3048 3056 0 +19.31(+0.64%)
Oct 07, 2016 3036 3041 3012 3036 0 -0.60(-0.02%)
Oct 06, 2016 3036 3041 3021 3037 0 +0.63(+0.02%)
Oct 05, 2016 3004 3048 3003 3036 0 +43.18(+1.44%)
Oct 04, 2016 2981 3010 2980 2993 0 +44.65(+1.51%)
Sep 26, 2016 2988 2988 2948 2949 0 -57.75(-1.92%)
Sep 23, 2016 3001 3022 3001 3006 0 -7.25(-0.24%)
Sep 22, 2016 2994 3014 2992 3014 0 +31.31(+1.05%)
Sep 21, 2016 2981 2990 2963 2982 0 +13.57(+0.46%)
Sep 20, 2016 2983 2983 2968 2969 0 -1.90(-0.06%)
Sep 19, 2016 2973 2989 2959 2971 0 +9.07(+0.31%)
Sep 16, 2016 2967 2967 2948 2961 0 -11.69(-0.39%)
Sep 15, 2016 2948 2973 2946 2973 0 +24.19(+0.82%)
Sep 14, 2016 2969 2980 2947 2949 0 -20.15(-0.68%)
Sep 13, 2016 2980 2981 2944 2969 0 -38.06(-1.27%)
Sep 12, 2016 2975 3007 2959 3007 0 +18.10(+0.61%)
Sep 09, 2016 3009 3025 2989 2989 0 -30.38(-1.01%)
Sep 08, 2016 3017 3021 3007 3019 0 +3.02(+0.10%)
Sep 07, 2016 2990 3018 2986 3016 0 +20.58(+0.69%)
Sep 06, 2016 3032 3032 2984 2996 0 -34.41(-1.14%)
Sep 02, 2016 3030 3030 3030 3030 0 +22.01(+0.73%)
Sep 01, 2016 3023 3029 2982 3008 0 -9.31(-0.31%)
Aug 31, 2016 3016 3022 2993 3018 0 +2.80(+0.09%)
Aug 30, 2016 2992 3016 2992 3015 0 +23.54(+0.79%)
Aug 29, 2016 2977 2998 2977 2991 0 +16.04(+0.54%)
Aug 26, 2016 2969 2983 2960 2975 0 +10.58(+0.36%)
Aug 25, 2016 2944 2965 2944 2965 0 +16.16(+0.55%)
Aug 24, 2016 2945 2953 2943 2948 0 +3.36(+0.11%)
Aug 23, 2016 2946 2952 2945 2945 0 +8.53(+0.29%)
Aug 22, 2016 2924 2937 2919 2937 0 +7.27(+0.25%)
Aug 19, 2016 2922 2932 2919 2929 0 +0.34(+0.01%)
Aug 18, 2016 2910 2929 2909 2929 0 +16.56(+0.57%)
Aug 17, 2016 2904 2918 2904 2912 0 +7.38(+0.25%)
Aug 16, 2016 2900 2910 2898 2905 0 -7.59(-0.26%)
Aug 15, 2016 2888 2915 2888 2913 0 +29.58(+1.03%)
Aug 12, 2016 2876 2883 2865 2883 0 -7.59(-0.26%)
Aug 11, 2016 2887 2896 2883 2891 0 +9.49(+0.33%)
Aug 10, 2016 2911 2911 2880 2881 0 -31.65(-1.09%)
Aug 09, 2016 2902 2913 2901 2913 0 +12.27(+0.42%)
Aug 08, 2016 2914 2920 2896 2901 0 -9.91(-0.34%)
Aug 05, 2016 2850 2910 2849 2910 0 +82.94(+2.93%)
Aug 04, 2016 2825 2836 2825 2827 0 -0.20(-0.01%)
Aug 03, 2016 2800 2828 2800 2828 0 +29.21(+1.04%)
Aug 02, 2016 2818 2823 2794 2798 0 -22.19(-0.79%)
Aug 01, 2016 2846 2854 2818 2821 0 -21.22(-0.75%)
Jul 29, 2016 2849 2859 2837 2842 0 -13.81(-0.48%)
Jul 28, 2016 2852 2862 2838 2856 0 -2.87(-0.10%)
Jul 27, 2016 2852 2874 2849 2859 0 +10.65(+0.37%)
Jul 26, 2016 2829 2848 2827 2848 0 +15.93(+0.56%)
Jul 25, 2016 2839 2842 2828 2832 0 -14.73(-0.52%)
Jul 22, 2016 2818 2849 2811 2847 0 +34.30(+1.22%)
Jul 21, 2016 2834 2837 2810 2812 0 -24.17(-0.85%)
Jul 20, 2016 2850 2851 2830 2837 0 -9.28(-0.33%)
Jul 19, 2016 2838 2861 2836 2846 0 +0.58(+0.02%)
Jul 18, 2016 2856 2863 2845 2845 0 -14.41(-0.50%)
Jul 15, 2016 2869 2870 2850 2860 0 +7.75(+0.27%)
Jul 14, 2016 2857 2865 2848 2852 0 +31.46(+1.12%)
Jul 13, 2016 2822 2826 2807 2820 0 -1.60(-0.06%)
Jul 12, 2016 2792 2830 2792 2822 0 +54.36(+1.96%)
Jul 11, 2016 2747 2773 2746 2768 0 +36.66(+1.34%)
Jul 08, 2016 2717 2745 2717 2731 0 +46.28(+1.72%)
Jul 07, 2016 2668 2699 2667 2685 0 +37.28(+1.41%)
Jul 05, 2016 2683 2683 2635 2648 0 -59.63(-2.20%)
Jul 01, 2016 2707 2707 2707 2707 0 -26.81(-0.98%)
Jun 30, 2016 2689 2735 2673 2734 0 +58.02(+2.17%)
Jun 29, 2016 2648 2676 2635 2676 0 +63.76(+2.44%)
Jun 28, 2016 2594 2619 2578 2612 0 +54.00(+2.11%)
Jun 27, 2016 2636 2636 2550 2558 0 -116.02(-4.34%)
Jun 24, 2016 2705 2739 2673 2674 0 -171.46(-6.03%)
Jun 23, 2016 2800 2846 2800 2846 0 +79.40(+2.87%)
Jun 22, 2016 2772 2799 2766 2766 0 -4.17(-0.15%)
Jun 21, 2016 2769 2775 2748 2770 0 +6.82(+0.25%)
Jun 20, 2016 2769 2802 2762 2764 0 +33.07(+1.21%)
Jun 17, 2016 2732 2753 2715 2731 0 +2.50(+0.09%)
Jun 16, 2016 2734 2734 2706 2728 0 -24.39(-0.89%)
Jun 15, 2016 2755 2792 2748 2752 0 +5.14(+0.19%)
Jun 14, 2016 2783 2797 2739 2747 0 -44.92(-1.61%)
Jun 13, 2016 2813 2830 2788 2792 0 -34.31(-1.21%)
Jun 10, 2016 2830 2839 2814 2827 0 -28.82(-1.01%)
Jun 09, 2016 2873 2873 2834 2855 0 -30.98(-1.07%)
Jun 08, 2016 2874 2890 2873 2886 0 +11.34(+0.39%)
Jun 07, 2016 2889 2892 2875 2875 0 -15.42(-0.53%)
Jun 06, 2016 2856 2901 2855 2890 0 +37.26(+1.31%)
Jun 03, 2016 2863 2863 2800 2853 0 -42.89(-1.48%)
Jun 02, 2016 2880 2897 2868 2896 0 +6.27(+0.22%)
Jun 01, 2016 2859 2891 2848 2890 0 +12.29(+0.43%)
May 31, 2016 2889 2890 2866 2877 0 -4.61(-0.16%)
May 27, 2016 2882 2882 2882 2882 0 +25.96(+0.91%)
May 26, 2016 2879 2879 2852 2856 0 -23.03(-0.80%)
May 25, 2016 2857 2889 2857 2879 0 +30.30(+1.06%)
May 24, 2016 2808 2852 2804 2849 0 +56.67(+2.03%)
May 23, 2016 2796 2802 2778 2792 0 -5.35(-0.19%)
May 20, 2016 2780 2809 2779 2798 0 +29.64(+1.07%)
May 19, 2016 2782 2806 2746 2768 0 -30.42(-1.09%)
May 18, 2016 2703 2799 2703 2798 0 +93.68(+3.46%)
May 17, 2016 2735 2757 2697 2705 0 -37.35(-1.36%)
May 16, 2016 2709 2753 2708 2742 0 +37.55(+1.39%)
May 13, 2016 2738 2758 2696 2704 0 -37.76(-1.38%)
May 12, 2016 2760 2770 2727 2742 0 -8.13(-0.30%)
May 11, 2016 2758 2778 2750 2750 0 -15.26(-0.55%)
May 10, 2016 2743 2773 2738 2766 0 +37.34(+1.37%)
May 09, 2016 2729 2742 2714 2728 0 -4.59(-0.17%)
May 06, 2016 2706 2733 2705 2733 0 +10.47(+0.38%)
May 05, 2016 2745 2751 2719 2722 0 -13.18(-0.48%)
May 04, 2016 2751 2771 2711 2736 0 -34.57(-1.25%)
May 03, 2016 2794 2794 2752 2770 0 -55.29(-1.96%)
May 02, 2016 2817 2830 2798 2825 0 +15.79(+0.56%)
Apr 29, 2016 2807 2824 2790 2810 0 -4.40(-0.16%)
Apr 28, 2016 2827 2843 2809 2814 0 -29.04(-1.02%)
Apr 27, 2016 2839 2848 2823 2843 0 -3.07(-0.11%)
Apr 26, 2016 2817 2850 2810 2846 0 +33.66(+1.20%)
Apr 25, 2016 2818 2818 2788 2812 0 -13.98(-0.49%)
Apr 22, 2016 2801 2834 2800 2826 0 +18.93(+0.67%)
Apr 21, 2016 2826 2837 2804 2808 0 -13.76(-0.49%)
Apr 20, 2016 2798 2826 2792 2821 0 +22.76(+0.81%)
Apr 19, 2016 2769 2798 2765 2798 0 +36.57(+1.32%)
Apr 18, 2016 2727 2768 2725 2762 0 +19.38(+0.71%)
Apr 15, 2016 2744 2751 2735 2743 0 -5.28(-0.19%)
Apr 14, 2016 2728 2776 2723 2748 0 +15.39(+0.56%)
Apr 13, 2016 2670 2733 2670 2732 0 +80.86(+3.05%)
Apr 12, 2016 2617 2652 2611 2652 0 +38.75(+1.48%)
Apr 11, 2016 2608 2646 2607 2613 0 +16.67(+0.64%)
Apr 08, 2016 2599 2625 2587 2596 0 +18.91(+0.73%)
Apr 07, 2016 2615 2616 2566 2577 0 -56.48(-2.14%)
Apr 06, 2016 2616 2634 2605 2634 0 +18.02(+0.69%)
Apr 05, 2016 2639 2648 2615 2616 0 -48.02(-1.80%)
Apr 04, 2016 2669 2682 2658 2664 0 -7.15(-0.27%)
Apr 01, 2016 2651 2672 2635 2671 0 +3.96(+0.15%)
Mar 31, 2016 2678 2689 2657 2667 0 -19.88(-0.74%)
Mar 30, 2016 2681 2706 2680 2687 0 +17.90(+0.67%)
Mar 29, 2016 2639 2670 2620 2669 0 +12.45(+0.47%)
Mar 28, 2016 2664 2669 2641 2656 0 -0.52(-0.02%)
Mar 24, 2016 2657 2657 2657 2657 0 -2.92(-0.11%)
Mar 23, 2016 2684 2685 2660 2660 0 -32.86(-1.22%)
Mar 22, 2016 2679 2702 2672 2693 0 -2.81(-0.10%)
Mar 21, 2016 2696 2707 2678 2696 0 -0.79(-0.03%)
Mar 18, 2016 2673 2712 2673 2696 0 +32.05(+1.20%)
Mar 17, 2016 2621 2671 2601 2664 0 +38.13(+1.45%)
Mar 16, 2016 2643 2666 2612 2626 0 -23.73(-0.90%)
Mar 15, 2016 2656 2663 2648 2650 0 -23.96(-0.90%)
Mar 14, 2016 2684 2686 2659 2674 0 -15.69(-0.58%)
Mar 11, 2016 2653 2691 2649 2690 0 +56.91(+2.16%)
Mar 10, 2016 2627 2639 2596 2633 0 +18.07(+0.69%)
Mar 09, 2016 2638 2643 2609 2615 0 -14.45(-0.55%)
Mar 08, 2016 2658 2665 2629 2629 0 -50.65(-1.89%)
Mar 07, 2016 2654 2681 2651 2680 0 +10.95(+0.41%)
Mar 04, 2016 2651 2672 2653 2669 0 +17.90(+0.68%)
Mar 03, 2016 2612 2652 2611 2651 0 +34.79(+1.33%)
Mar 02, 2016 2584 2616 2578 2616 0 +28.36(+1.10%)
Mar 01, 2016 2523 2588 2522 2588 0 +81.69(+3.26%)
Feb 29, 2016 2545 2549 2506 2506 0 -41.70(-1.64%)
Feb 26, 2016 2525 2560 2519 2548 0 +38.30(+1.53%)
Feb 25, 2016 2484 2512 2478 2509 0 +30.39(+1.23%)
Feb 24, 2016 2450 2481 2423 2479 0 +0.26(+0.01%)
Feb 23, 2016 2520 2520 2471 2479 0 -45.07(-1.79%)
Feb 22, 2016 2517 2530 2515 2524 0 +31.03(+1.24%)
Feb 19, 2016 2467 2501 2467 2493 0 +16.32(+0.66%)
Feb 18, 2016 2510 2511 2466 2476 0 -34.57(-1.38%)
Feb 16, 2016 2487 2524 2467 2511 0 +55.14(+2.25%)
Feb 12, 2016 2456 2456 2456 2456 0 +83.46(+3.52%)
Feb 11, 2016 2387 2400 2356 2372 0 -65.39(-2.68%)
Feb 10, 2016 2477 2496 2437 2438 0 -14.59(-0.59%)
Feb 09, 2016 2427 2469 2421 2452 0 -2.56(-0.10%)
Feb 08, 2016 2449 2462 2423 2455 0 -24.55(-0.99%)
Feb 05, 2016 2522 2537 2480 2480 0 -41.20(-1.63%)
Feb 04, 2016 2509 2549 2499 2521 0 +7.82(+0.31%)
Feb 03, 2016 2529 2530 2460 2513 0 +3.82(+0.15%)
Feb 02, 2016 2540 2541 2499 2509 0 -60.91(-2.37%)
Feb 01, 2016 2565 2583 2545 2570 0 -8.67(-0.34%)
Jan 29, 2016 2534 2580 2529 2579 0 +46.55(+1.84%)
Jan 28, 2016 2518 2552 2518 2532 0 +37.72(+1.51%)
Jan 27, 2016 2476 2542 2470 2494 0 +14.63(+0.59%)
Jan 26, 2016 2439 2485 2439 2480 0 +55.72(+2.30%)
Jan 25, 2016 2498 2502 2423 2424 0 -86.01(-3.43%)
Jan 22, 2016 2509 2519 2490 2510 0 +34.15(+1.38%)
Jan 21, 2016 2512 2530 2475 2476 0 -37.30(-1.48%)
Jan 20, 2016 2491 2532 2450 2513 0 -14.42(-0.57%)
Jan 19, 2016 2571 2572 2512 2528 0 -17.06(-0.67%)
Jan 15, 2016 2545 2545 2545 2545 0 -45.46(-1.76%)
Jan 14, 2016 2587 2609 2553 2590 0 +20.66(+0.80%)
Jan 13, 2016 2666 2669 2562 2569 0 -90.18(-3.39%)
Jan 12, 2016 2681 2681 2624 2660 0 +2.38(+0.09%)
Jan 11, 2016 2668 2678 2643 2657 0 +2.91(+0.11%)
Jan 08, 2016 2720 2721 2652 2654 0 -44.64(-1.65%)
Jan 07, 2016 2720 2737 2699 2699 0 -67.97(-2.46%)
Jan 06, 2016 2743 2778 2742 2767 0 -18.43(-0.66%)
Jan 05, 2016 2782 2795 2768 2785 0 -67.75(-2.37%)
Dec 31, 2015 2853 2853 2853 2853 0 -34.39(-1.19%)
Dec 30, 2015 2910 2910 2887 2888 0 -27.70(-0.95%)
Dec 29, 2015 2899 2916 2892 2915 0 +28.98(+1.00%)
Dec 28, 2015 2880 2888 2854 2886 0 -4.81(-0.17%)
Dec 24, 2015 2891 2891 2891 2891 0 +12.99(+0.45%)
Dec 23, 2015 2864 2878 2855 2878 0 +27.10(+0.95%)
Dec 22, 2015 2838 2851 2814 2851 0 +13.46(+0.47%)
Dec 21, 2015 2836 2850 2814 2838 0 +19.35(+0.69%)
Dec 18, 2015 2854 2855 2808 2818 0 -51.62(-1.80%)
Dec 17, 2015 2912 2915 2868 2870 0 -35.13(-1.21%)
Dec 16, 2015 2895 2912 2851 2905 0 +26.16(+0.91%)
Dec 15, 2015 2839 2887 2838 2879 0 +65.61(+2.33%)
Dec 14, 2015 2818 2829 2791 2813 0 -1.66(-0.06%)
Dec 11, 2015 2837 2850 2805 2815 0 -63.74(-2.21%)
Dec 10, 2015 2864 2900 2853 2879 0 +10.84(+0.38%)
Dec 09, 2015 2896 2915 2856 2868 0 -38.82(-1.34%)
Dec 08, 2015 2931 2938 2902 2907 0 -46.63(-1.58%)
Dec 07, 2015 3005 3005 2945 2953 0 -56.39(-1.87%)
Dec 04, 2015 2967 3015 2962 3010 0 +48.84(+1.65%)
Dec 03, 2015 3015 3022 2959 2961 0 -39.54(-1.32%)
Dec 02, 2015 3046 3049 2999 3000 0 -44.29(-1.45%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.