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

Cloud Computing ETF FT (NQ: SKYY )

92.99 +1.37 (+1.50%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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, 2023 82.39 83.06 81.24 81.91 115,942 -0.37(-0.45%)
Nov 29, 2023 81.76 82.75 81.76 82.28 144,643 +1.63(+2.02%)
Nov 28, 2023 79.83 80.90 79.76 80.65 245,362 +0.50(+0.62%)
Nov 27, 2023 80.17 80.77 79.98 80.15 72,195 -0.26(-0.32%)
Nov 24, 2023 80.08 80.41 79.87 80.41 24,743 +0.20(+0.25%)
Nov 22, 2023 80.22 80.82 79.99 80.21 215,775 +0.46(+0.58%)
Nov 21, 2023 79.95 80.32 79.45 79.75 204,955 -0.65(-0.81%)
Nov 20, 2023 79.41 80.70 79.30 80.40 97,417 +1.01(+1.27%)
Nov 17, 2023 78.86 79.49 78.71 79.39 83,335 +0.60(+0.76%)
Nov 16, 2023 79.07 79.22 78.14 78.79 134,862 -1.03(-1.29%)
Nov 15, 2023 79.97 80.65 79.46 79.82 205,865 +0.14(+0.18%)
Nov 14, 2023 78.51 79.83 78.51 79.68 205,024 +2.91(+3.79%)
Nov 13, 2023 76.67 77.12 76.41 76.77 92,163 -0.28(-0.36%)
Nov 10, 2023 75.62 77.11 75.21 77.05 94,168 +1.54(+2.04%)
Nov 09, 2023 77.09 77.09 75.45 75.51 98,467 -1.26(-1.64%)
Nov 08, 2023 77.02 77.09 76.29 76.77 167,414 -0.10(-0.13%)
Nov 07, 2023 76.17 77.82 76.10 76.87 196,280 +1.57(+2.08%)
Nov 06, 2023 75.63 75.78 74.46 75.30 149,613 -0.17(-0.23%)
Nov 03, 2023 74.37 75.70 74.29 75.47 189,887 +1.70(+2.30%)
Nov 02, 2023 73.98 74.06 73.12 73.77 153,445 +0.89(+1.22%)
Nov 01, 2023 72.99 73.11 71.94 72.88 181,938 -0.20(-0.27%)
Oct 31, 2023 72.20 73.31 71.87 73.08 142,073 +1.16(+1.61%)
Oct 30, 2023 71.91 72.30 71.26 71.92 125,582 +0.67(+0.94%)
Oct 27, 2023 71.70 72.06 71.00 71.25 121,253 +0.32(+0.45%)
Oct 26, 2023 71.74 72.57 70.42 70.93 423,575 -0.94(-1.31%)
Oct 25, 2023 73.88 73.88 71.80 71.87 135,155 -2.81(-3.76%)
Oct 24, 2023 73.89 74.99 73.73 74.68 85,979 +1.38(+1.88%)
Oct 23, 2023 72.89 74.20 72.26 73.30 192,077 -0.26(-0.35%)
Oct 20, 2023 75.23 75.35 73.10 73.56 120,208 -1.96(-2.60%)
Oct 19, 2023 76.24 76.96 75.44 75.52 110,245 -0.39(-0.51%)
Oct 18, 2023 76.82 77.40 75.71 75.91 455,100 -1.53(-1.98%)
Oct 17, 2023 76.04 77.90 76.00 77.44 415,444 +0.47(+0.61%)
Oct 16, 2023 75.73 77.21 75.74 76.97 112,539 +1.44(+1.91%)
Oct 13, 2023 77.04 77.04 75.28 75.53 89,525 -1.25(-1.63%)
Oct 12, 2023 77.86 78.02 76.22 76.78 66,083 -1.06(-1.36%)
Oct 11, 2023 77.69 78.19 77.18 77.84 80,571 +0.49(+0.63%)
Oct 10, 2023 76.72 78.16 76.72 77.35 110,555 +0.64(+0.83%)
Oct 09, 2023 75.63 76.91 75.45 76.71 125,315 +0.38(+0.50%)
Oct 06, 2023 73.66 76.55 73.66 76.33 168,764 +1.86(+2.50%)
Oct 05, 2023 74.67 74.81 73.53 74.47 107,256 -0.39(-0.52%)
Oct 04, 2023 74.33 75.01 74.03 74.86 116,058 +0.75(+1.01%)
Oct 03, 2023 75.47 75.79 73.78 74.11 158,161 -2.04(-2.68%)
Oct 02, 2023 75.71 76.70 75.71 76.15 132,276 +0.24(+0.32%)
Sep 29, 2023 76.43 77.01 75.80 75.91 172,985 +0.35(+0.46%)
Sep 28, 2023 74.42 76.03 74.06 75.56 173,749 +0.76(+1.02%)
Sep 27, 2023 74.38 75.35 74.08 74.80 98,928 +0.87(+1.18%)
Sep 26, 2023 74.77 75.25 73.85 73.93 99,254 -1.53(-2.03%)
Sep 25, 2023 74.99 75.61 75.17 75.46 93,098 -0.04(-0.05%)
Sep 22, 2023 75.55 76.04 75.26 75.50 163,996 +0.33(+0.44%)
Sep 21, 2023 76.15 76.52 75.14 75.17 146,847 -1.86(-2.41%)
Sep 20, 2023 77.76 78.33 76.99 77.03 297,170 -0.56(-0.72%)
Sep 19, 2023 77.78 77.93 76.97 77.59 107,509 -0.48(-0.61%)
Sep 18, 2023 78.02 78.46 77.84 78.07 122,806 -0.48(-0.61%)
Sep 15, 2023 79.21 79.28 78.09 78.55 177,887 -1.16(-1.46%)
Sep 14, 2023 79.89 80.07 79.27 79.71 142,940 +0.19(+0.24%)
Sep 13, 2023 79.82 80.23 79.34 79.52 174,100 -0.33(-0.41%)
Sep 12, 2023 80.60 81.05 79.84 79.85 183,516 -1.82(-2.23%)
Sep 11, 2023 81.32 81.76 81.06 81.67 168,697 +0.73(+0.90%)
Sep 08, 2023 81.19 81.47 80.81 80.94 135,336 -0.13(-0.16%)
Sep 07, 2023 80.14 81.24 79.92 81.07 210,833 -0.15(-0.18%)
Sep 06, 2023 81.16 81.80 80.65 81.22 148,847 -0.31(-0.38%)
Sep 05, 2023 80.90 81.73 80.86 81.53 173,527 +0.23(+0.28%)
Sep 01, 2023 81.48 82.03 81.13 81.30 212,379 +0.99(+1.23%)
Aug 31, 2023 79.77 80.53 79.77 80.31 202,873 +1.06(+1.34%)
Aug 30, 2023 78.36 79.28 78.13 79.25 137,826 +0.75(+0.96%)
Aug 29, 2023 76.98 78.75 76.98 78.50 181,751 +1.29(+1.67%)
Aug 28, 2023 77.23 77.60 76.83 77.21 275,814 +0.44(+0.57%)
Aug 25, 2023 76.20 77.07 75.23 76.77 189,970 +0.85(+1.12%)
Aug 24, 2023 78.66 78.88 75.90 75.92 203,199 -1.98(-2.54%)
Aug 23, 2023 76.72 78.09 76.61 77.90 126,025 +1.34(+1.75%)
Aug 22, 2023 77.05 77.10 76.35 76.56 302,070 +0.19(+0.25%)
Aug 21, 2023 75.86 76.73 75.70 76.37 144,558 +0.76(+1.01%)
Aug 18, 2023 74.18 75.85 74.13 75.61 147,667 +0.28(+0.37%)
Aug 17, 2023 76.37 76.54 75.19 75.33 149,840 -0.92(-1.21%)
Aug 16, 2023 76.61 77.15 76.22 76.25 173,189 -0.65(-0.85%)
Aug 15, 2023 77.27 77.65 76.73 76.90 254,964 -0.80(-1.03%)
Aug 14, 2023 76.60 77.70 76.43 77.70 226,982 +0.68(+0.88%)
Aug 11, 2023 76.37 77.35 76.37 77.02 148,875 +0.04(+0.05%)
Aug 10, 2023 77.53 78.13 76.48 76.98 281,613 +0.70(+0.92%)
Aug 09, 2023 77.28 77.37 75.88 76.28 197,907 -0.80(-1.04%)
Aug 08, 2023 77.16 77.38 76.03 77.08 178,018 -1.60(-2.03%)
Aug 07, 2023 78.59 78.71 77.41 78.68 113,426 +0.53(+0.68%)
Aug 04, 2023 79.16 79.55 78.05 78.15 263,142 +0.03(+0.04%)
Aug 03, 2023 77.45 78.39 77.45 78.12 173,912 +0.29(+0.37%)
Aug 02, 2023 79.54 79.54 77.24 77.83 206,211 -3.12(-3.85%)
Aug 01, 2023 80.37 81.01 79.82 80.95 117,443 +0.48(+0.60%)
Jul 31, 2023 79.58 80.60 79.58 80.47 91,164 +1.27(+1.60%)
Jul 28, 2023 79.06 79.81 78.75 79.20 141,427 +1.06(+1.36%)
Jul 27, 2023 80.00 80.30 77.80 78.14 143,259 -0.76(-0.96%)
Jul 26, 2023 78.87 79.17 78.20 78.90 168,607 -0.26(-0.33%)
Jul 25, 2023 78.52 79.53 78.52 79.16 121,829 +0.81(+1.03%)
Jul 24, 2023 78.73 79.01 77.97 78.35 113,866 -0.18(-0.23%)
Jul 21, 2023 79.37 79.62 78.34 78.53 161,813 -0.02(-0.03%)
Jul 20, 2023 80.25 80.68 78.27 78.55 1,135,306 -2.56(-3.16%)
Jul 19, 2023 81.00 82.10 80.61 81.11 1,410,708 +0.60(+0.75%)
Jul 18, 2023 79.74 80.80 79.11 80.51 203,385 +0.80(+1.00%)
Jul 17, 2023 78.58 80.12 78.52 79.71 231,784 +0.91(+1.15%)
Jul 14, 2023 79.47 80.11 78.54 78.80 362,991 -0.76(-0.96%)
Jul 13, 2023 78.29 79.69 78.13 79.56 180,225 +2.10(+2.71%)
Jul 12, 2023 78.10 78.31 76.72 77.46 158,946 +0.37(+0.48%)
Jul 11, 2023 76.50 77.24 76.12 77.09 128,051 +1.07(+1.41%)
Jul 10, 2023 74.64 76.02 74.29 76.02 202,662 +1.07(+1.43%)
Jul 07, 2023 74.95 75.80 74.66 74.95 139,164 +0.13(+0.17%)
Jul 06, 2023 74.60 74.87 73.82 74.82 139,533 -0.99(-1.31%)
Jul 05, 2023 75.27 76.00 75.10 75.81 145,063 -0.13(-0.17%)
Jul 03, 2023 75.73 76.13 75.54 75.94 76,506 +0.00(+0.00%)
Jun 30, 2023 75.67 76.52 75.67 75.94 147,157 +0.87(+1.16%)
Jun 29, 2023 74.94 75.39 74.58 75.07 121,343 -0.01(-0.01%)
Jun 28, 2023 74.31 75.62 74.23 75.08 106,902 +0.66(+0.89%)
Jun 27, 2023 73.52 74.74 73.35 74.42 123,898 +1.20(+1.64%)
Jun 26, 2023 73.67 74.65 73.19 73.22 164,908 -0.62(-0.84%)
Jun 23, 2023 73.80 74.27 73.57 73.84 120,872 -1.01(-1.35%)
Jun 22, 2023 73.82 74.97 73.67 74.85 158,587 +0.41(+0.55%)
Jun 21, 2023 75.72 76.08 74.07 74.44 190,392 -1.66(-2.18%)
Jun 20, 2023 76.72 77.18 75.63 76.10 133,142 -1.05(-1.36%)
Jun 16, 2023 78.83 78.83 76.98 77.15 141,694 -0.89(-1.14%)
Jun 15, 2023 76.22 78.30 75.99 78.04 185,688 +14.98(+23.76%)
May 08, 2023 62.38 63.14 62.35 63.06 177,800 +0.72(+1.15%)
May 05, 2023 61.47 62.52 61.47 62.34 121,424 +1.15(+1.88%)
May 04, 2023 61.17 61.83 61.09 61.19 338,812 +0.49(+0.81%)
May 03, 2023 61.26 61.85 60.66 60.70 239,189 -0.62(-1.01%)
May 02, 2023 62.44 62.54 61.10 61.32 283,921 -1.63(-2.59%)
May 01, 2023 63.00 63.35 62.74 62.95 158,555 -0.35(-0.55%)
Apr 28, 2023 63.11 63.38 62.10 63.30 244,134 -0.53(-0.83%)
Apr 27, 2023 63.27 63.91 62.94 63.83 162,873 +1.18(+1.88%)
Apr 26, 2023 62.75 63.73 62.46 62.65 196,248 +0.83(+1.34%)
Apr 25, 2023 63.25 63.25 61.78 61.82 239,080 -1.99(-3.12%)
Apr 24, 2023 64.48 64.90 63.31 63.81 211,590 -0.88(-1.36%)
Apr 21, 2023 64.31 64.78 64.08 64.69 160,146 +0.42(+0.65%)
Apr 20, 2023 64.49 64.91 64.08 64.27 262,480 -1.01(-1.55%)
Apr 19, 2023 65.06 65.58 64.92 65.28 167,097 -0.59(-0.90%)
Apr 18, 2023 66.21 66.49 65.57 65.87 127,908 +0.10(+0.15%)
Apr 17, 2023 65.34 65.84 65.28 65.77 145,058 +0.36(+0.55%)
Apr 14, 2023 65.38 66.09 64.65 65.41 172,343 -0.53(-0.80%)
Apr 13, 2023 65.07 66.07 65.07 65.94 140,103 +1.20(+1.85%)
Apr 12, 2023 65.82 66.19 64.68 64.74 168,486 -0.19(-0.29%)
Apr 11, 2023 64.62 65.30 63.96 64.93 3,084,230 -0.12(-0.18%)
Apr 10, 2023 64.31 65.07 63.91 65.05 105,909 +0.03(+0.05%)
Apr 06, 2023 64.13 65.10 63.58 65.02 133,082 +0.45(+0.70%)
Apr 05, 2023 65.87 65.87 64.05 64.57 118,092 -1.69(-2.55%)
Apr 04, 2023 66.28 66.67 65.92 66.26 125,695 +0.02(+0.03%)
Apr 03, 2023 66.26 66.54 65.58 66.24 416,769 -0.66(-0.99%)
Mar 31, 2023 64.92 66.97 64.90 66.90 152,176 +2.05(+3.16%)
Mar 30, 2023 64.95 65.19 64.44 64.85 139,580 +0.39(+0.61%)
Mar 29, 2023 63.88 64.54 63.76 64.46 154,937 +1.16(+1.83%)
Mar 28, 2023 63.28 63.47 62.80 63.30 235,824 -0.22(-0.35%)
Mar 27, 2023 63.48 64.05 62.97 63.52 116,776 +0.29(+0.46%)
Mar 24, 2023 63.20 63.44 62.53 63.23 158,778 -0.37(-0.58%)
Mar 23, 2023 63.36 64.70 62.99 63.60 240,455 +0.91(+1.45%)
Mar 22, 2023 64.21 64.95 62.67 62.69 232,992 -1.75(-2.72%)
Mar 21, 2023 63.03 64.58 63.03 64.44 179,510 +1.71(+2.73%)
Mar 20, 2023 62.54 62.84 61.95 62.73 214,977 -0.20(-0.32%)
Mar 17, 2023 63.20 63.66 62.34 62.93 148,477 -0.58(-0.91%)
Mar 16, 2023 61.57 63.65 61.54 63.51 238,529 +1.73(+2.80%)
Mar 15, 2023 60.35 61.91 60.35 61.78 322,723 +0.39(+0.64%)
Mar 14, 2023 61.53 61.72 60.77 61.39 236,411 +1.06(+1.76%)
Mar 13, 2023 59.10 61.09 58.45 60.33 520,346 +0.44(+0.73%)
Mar 10, 2023 61.96 61.96 59.42 59.89 489,777 -2.43(-3.90%)
Mar 09, 2023 64.05 65.04 62.19 62.32 196,247 -2.03(-3.15%)
Mar 08, 2023 64.13 64.81 63.88 64.35 133,181 +0.13(+0.20%)
Mar 07, 2023 64.74 65.45 64.14 64.22 259,503 -0.67(-1.03%)
Mar 06, 2023 65.20 66.12 64.87 64.89 201,065 -0.03(-0.05%)
Mar 03, 2023 63.39 64.96 63.39 64.92 157,716 +1.77(+2.80%)
Mar 02, 2023 61.86 63.25 61.59 63.15 188,943 +0.47(+0.75%)
Mar 01, 2023 62.95 63.67 62.56 62.68 244,957 -0.40(-0.63%)
Feb 28, 2023 62.81 63.53 62.81 63.08 202,691 +0.16(+0.25%)
Feb 27, 2023 63.35 63.76 62.74 62.92 254,769 +0.08(+0.13%)
Feb 24, 2023 62.88 63.35 62.49 62.84 451,250 -1.64(-2.54%)
Feb 23, 2023 64.86 65.00 63.34 64.48 204,694 +0.20(+0.31%)
Feb 22, 2023 64.03 64.93 63.68 64.28 189,825 +0.59(+0.93%)
Feb 21, 2023 64.41 64.83 63.48 63.69 293,312 -1.92(-2.93%)
Feb 17, 2023 66.25 66.49 65.02 65.61 268,845 -1.05(-1.58%)
Feb 16, 2023 67.23 67.92 66.45 66.66 310,214 -1.94(-2.83%)
Feb 15, 2023 66.81 68.63 66.81 68.60 346,193 +1.50(+2.24%)
Feb 14, 2023 65.47 67.42 65.10 67.10 546,601 +1.12(+1.70%)
Feb 13, 2023 64.79 66.28 64.36 65.98 366,610 +1.58(+2.45%)
Feb 10, 2023 64.87 65.18 63.88 64.40 376,996 -0.99(-1.51%)
Feb 09, 2023 67.09 67.21 65.25 65.39 402,715 -0.34(-0.52%)
Feb 08, 2023 66.41 67.15 65.62 65.73 177,462 -1.24(-1.85%)
Feb 07, 2023 65.45 67.16 64.72 66.97 313,732 +1.48(+2.26%)
Feb 06, 2023 65.87 66.73 65.32 65.49 179,544 -1.38(-2.06%)
Feb 03, 2023 67.29 68.69 66.58 66.87 238,861 -2.78(-3.99%)
Feb 02, 2023 67.88 70.20 67.88 69.65 556,639 +3.35(+5.05%)
Feb 01, 2023 63.98 66.74 63.69 66.30 743,679 +2.25(+3.51%)
Jan 31, 2023 62.95 64.06 62.83 64.05 195,656 +1.24(+1.97%)
Jan 30, 2023 63.35 63.72 62.51 62.81 368,913 -1.42(-2.21%)
Jan 27, 2023 62.74 64.65 62.73 64.23 237,009 +1.10(+1.74%)
Jan 26, 2023 62.83 63.31 61.87 63.13 289,526 +1.29(+2.09%)
Jan 25, 2023 60.56 62.03 59.44 61.84 228,518 -0.17(-0.27%)
Jan 24, 2023 61.99 62.82 61.68 62.01 149,733 -0.42(-0.67%)
Jan 23, 2023 60.77 62.46 60.56 62.43 799,310 +1.87(+3.09%)
Jan 20, 2023 58.98 60.62 58.75 60.56 342,611 +1.90(+3.24%)
Jan 19, 2023 59.12 59.67 58.39 58.66 1,676,485 -1.19(-1.99%)
Jan 18, 2023 61.22 61.95 59.77 59.85 1,337,800 -0.84(-1.38%)
Jan 17, 2023 59.93 60.93 59.32 60.69 394,731 +0.49(+0.81%)
Jan 13, 2023 58.98 60.40 58.93 60.20 291,912 +0.32(+0.53%)
Jan 12, 2023 59.69 59.88 58.18 59.88 334,461 +0.59(+1.00%)
Jan 11, 2023 58.12 59.31 57.88 59.29 760,244 +1.35(+2.33%)
Jan 10, 2023 56.98 57.94 56.77 57.94 242,090 +0.63(+1.10%)
Jan 09, 2023 56.84 58.30 56.84 57.31 644,056 +1.11(+1.98%)
Jan 06, 2023 55.73 56.45 54.50 56.20 461,585 +0.63(+1.13%)
Jan 05, 2023 57.22 57.22 55.37 55.57 395,836 -2.29(-3.96%)
Jan 04, 2023 58.13 58.30 57.04 57.86 528,170 +0.30(+0.52%)
Jan 03, 2023 58.32 59.26 56.76 57.56 304,094 -0.05(-0.09%)
Dec 30, 2022 56.69 57.62 56.68 57.61 313,836 -0.08(-0.14%)
Dec 29, 2022 55.97 57.83 55.94 57.69 1,255,105 +2.19(+3.95%)
Dec 28, 2022 55.61 56.21 55.21 55.50 427,868 -0.41(-0.73%)
Dec 27, 2022 56.40 56.45 55.35 55.91 369,874 -0.80(-1.41%)
Dec 23, 2022 56.50 56.97 55.92 56.71 321,856 -0.48(-0.84%)
Dec 22, 2022 57.62 57.62 56.06 57.19 475,935 -1.36(-2.32%)
Dec 21, 2022 58.28 59.03 57.46 58.55 290,074 +0.32(+0.55%)
Dec 20, 2022 57.30 58.58 57.00 58.23 397,909 +0.43(+0.74%)
Dec 19, 2022 59.28 59.32 57.43 57.80 408,685 -1.71(-2.87%)
Dec 16, 2022 59.41 60.02 58.85 59.51 406,243 -0.47(-0.78%)
Dec 15, 2022 61.01 61.52 59.69 59.98 349,982 -2.37(-3.80%)
Dec 14, 2022 62.18 63.33 61.59 62.35 507,681 +0.05(+0.08%)
Dec 13, 2022 64.38 65.11 61.63 62.30 383,874 +0.68(+1.10%)
Dec 12, 2022 60.10 61.68 60.10 61.62 475,519 +1.71(+2.85%)
Dec 09, 2022 59.73 60.99 59.67 59.91 410,132 -0.19(-0.32%)
Dec 08, 2022 59.42 60.57 58.83 60.10 349,526 +1.08(+1.83%)
Dec 07, 2022 59.22 59.85 58.62 59.02 494,892 -0.17(-0.29%)
Dec 06, 2022 60.50 60.50 58.80 59.19 452,190 -1.33(-2.20%)
Dec 05, 2022 62.36 62.87 60.11 60.52 551,867 -2.80(-4.42%)
Dec 02, 2022 62.39 63.57 62.22 63.32 311,443 -0.58(-0.91%)
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.