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
Nexa Resources S.A.
(NY:
NEXA
)
7.850
-0.120 (-1.51%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 29, 2023
7.040
7.170
6.950
7.140
67,929
+0.19(+2.73%)
Dec 28, 2023
7.000
7.090
6.950
6.950
50,540
-0.03(-0.43%)
Dec 27, 2023
7.020
7.090
6.920
6.980
85,594
-0.06(-0.85%)
Dec 26, 2023
6.910
7.097
6.910
7.040
25,608
+0.04(+0.57%)
Dec 22, 2023
6.920
7.040
6.910
7.000
31,264
+0.14(+2.04%)
Dec 21, 2023
6.550
6.860
6.550
6.860
32,788
+0.36(+5.54%)
Dec 20, 2023
6.500
6.600
6.440
6.500
57,378
-0.13(-1.96%)
Dec 19, 2023
6.410
6.660
6.410
6.630
20,269
+0.29(+4.57%)
Dec 18, 2023
6.320
6.380
6.162
6.340
39,847
+0.02(+0.32%)
Dec 15, 2023
6.140
6.330
6.140
6.320
209,878
+0.13(+2.10%)
Dec 14, 2023
6.010
6.280
5.990
6.190
80,570
+0.18(+3.00%)
Dec 13, 2023
5.850
6.030
5.682
6.010
107,676
+0.27(+4.70%)
Dec 12, 2023
5.800
5.920
5.720
5.740
102,756
-0.06(-1.03%)
Dec 11, 2023
5.850
5.880
5.740
5.800
44,450
-0.11(-1.86%)
Dec 08, 2023
5.707
5.910
5.707
5.910
17,237
+0.11(+1.90%)
Dec 07, 2023
5.740
5.820
5.730
5.800
25,028
+0.06(+1.05%)
Dec 06, 2023
5.740
5.840
5.700
5.740
40,307
+0.03(+0.53%)
Dec 05, 2023
5.810
5.840
5.700
5.710
44,986
-0.09(-1.55%)
Dec 04, 2023
5.882
5.885
5.800
5.800
52,650
-0.08(-1.36%)
Dec 01, 2023
5.910
5.930
5.810
5.880
72,087
+0.01(+0.17%)
Nov 30, 2023
5.870
5.910
5.860
5.870
38,750
-0.01(-0.17%)
Nov 29, 2023
5.930
5.950
5.820
5.880
60,973
+0.01(+0.17%)
Nov 28, 2023
5.920
5.940
5.870
5.870
89,976
-0.01(-0.17%)
Nov 27, 2023
5.910
5.930
5.820
5.880
64,629
+0.02(+0.34%)
Nov 24, 2023
5.680
5.926
5.680
5.860
89,231
+0.05(+0.86%)
Nov 22, 2023
5.940
5.940
5.770
5.810
70,586
-0.07(-1.19%)
Nov 21, 2023
5.900
5.930
5.840
5.880
45,193
+0.03(+0.51%)
Nov 20, 2023
5.820
5.955
5.810
5.850
55,125
-0.05(-0.85%)
Nov 17, 2023
5.920
5.940
5.880
5.900
43,595
+0.03(+0.51%)
Nov 16, 2023
5.820
5.940
5.820
5.870
97,570
+0.09(+1.56%)
Nov 15, 2023
5.730
5.840
5.730
5.780
80,686
+0.03(+0.52%)
Nov 14, 2023
5.770
5.938
5.720
5.750
148,100
+0.11(+1.95%)
Nov 13, 2023
5.760
5.760
5.630
5.640
75,873
-0.08(-1.40%)
Nov 10, 2023
5.660
5.750
5.660
5.720
54,852
+0.02(+0.35%)
Nov 09, 2023
5.580
5.750
5.580
5.700
55,626
+0.09(+1.60%)
Nov 08, 2023
5.640
5.775
5.540
5.610
105,347
-0.09(-1.58%)
Nov 07, 2023
5.690
5.825
5.690
5.700
80,158
-0.02(-0.35%)
Nov 06, 2023
5.800
5.890
5.660
5.720
91,399
-0.12(-2.05%)
Nov 03, 2023
5.810
5.900
5.800
5.840
26,415
+0.09(+1.57%)
Nov 02, 2023
5.790
5.970
5.710
5.750
65,000
+0.02(+0.35%)
Nov 01, 2023
5.810
5.970
5.680
5.730
169,163
-0.26(-4.34%)
Oct 31, 2023
5.500
6.140
4.820
5.990
615,340
+0.50(+9.11%)
Oct 30, 2023
5.430
5.570
5.430
5.490
184,771
-0.04(-0.72%)
Oct 27, 2023
5.540
5.540
5.425
5.530
74,348
+0.02(+0.36%)
Oct 26, 2023
5.350
5.585
5.350
5.510
70,878
+0.19(+3.57%)
Oct 25, 2023
5.470
5.575
5.300
5.320
46,322
-0.18(-3.27%)
Oct 24, 2023
5.410
5.530
5.300
5.500
23,768
+0.12(+2.23%)
Oct 23, 2023
5.310
5.410
5.300
5.380
23,085
-0.01(-0.19%)
Oct 20, 2023
5.370
5.550
5.350
5.390
26,848
-0.03(-0.55%)
Oct 19, 2023
5.320
5.450
5.300
5.420
21,331
+0.06(+1.12%)
Oct 18, 2023
5.450
5.455
5.360
5.360
34,779
-0.05(-0.92%)
Oct 17, 2023
5.520
5.585
5.410
5.410
22,378
-0.06(-1.10%)
Oct 16, 2023
5.530
5.590
5.360
5.470
60,920
+0.03(+0.55%)
Oct 13, 2023
5.590
5.590
5.340
5.440
115,941
-0.08(-1.45%)
Oct 12, 2023
5.710
5.710
5.500
5.520
67,457
-0.16(-2.82%)
Oct 11, 2023
5.910
5.930
5.610
5.680
46,174
-0.30(-5.02%)
Oct 10, 2023
5.950
5.990
5.830
5.980
21,660
+0.05(+0.84%)
Oct 09, 2023
5.970
5.970
5.820
5.930
17,804
-0.07(-1.17%)
Oct 06, 2023
5.720
6.070
5.700
6.000
33,808
+0.22(+3.81%)
Oct 05, 2023
5.780
5.850
5.705
5.780
17,082
-0.01(-0.17%)
Oct 04, 2023
5.800
5.825
5.700
5.790
32,752
-0.06(-1.03%)
Oct 03, 2023
5.770
5.960
5.770
5.850
29,581
-0.04(-0.68%)
Oct 02, 2023
6.080
6.186
5.840
5.890
139,905
-0.16(-2.64%)
Sep 29, 2023
6.430
6.505
6.050
6.050
136,534
-0.38(-5.91%)
Sep 28, 2023
6.420
6.510
6.270
6.430
116,436
+0.11(+1.74%)
Sep 27, 2023
6.360
6.360
6.210
6.320
40,774
-0.03(-0.47%)
Sep 26, 2023
6.350
6.445
6.305
6.350
32,126
-0.08(-1.24%)
Sep 25, 2023
6.290
6.430
6.310
6.430
31,523
+0.20(+3.21%)
Sep 22, 2023
6.450
6.480
6.200
6.230
17,352
-0.25(-3.86%)
Sep 21, 2023
6.610
6.610
6.350
6.480
87,378
-0.13(-1.97%)
Sep 20, 2023
6.430
6.640
6.430
6.610
54,626
+0.11(+1.69%)
Sep 19, 2023
6.710
6.710
6.440
6.500
102,321
-0.19(-2.84%)
Sep 18, 2023
6.810
6.860
6.620
6.690
70,108
-0.31(-4.43%)
Sep 15, 2023
6.600
7.000
6.500
7.000
542,765
+0.37(+5.58%)
Sep 14, 2023
6.470
6.650
6.340
6.630
145,801
+0.21(+3.27%)
Sep 13, 2023
6.060
6.420
6.010
6.420
30,208
+0.29(+4.73%)
Sep 12, 2023
5.970
6.180
5.880
6.130
64,361
+0.06(+0.99%)
Sep 11, 2023
6.250
6.270
5.990
6.070
9,733
-0.12(-1.94%)
Sep 08, 2023
6.280
6.380
5.990
6.190
89,784
-0.13(-2.06%)
Sep 07, 2023
6.310
6.340
6.032
6.320
39,226
-0.08(-1.25%)
Sep 06, 2023
6.380
6.480
6.320
6.400
37,627
-0.03(-0.47%)
Sep 05, 2023
6.310
6.500
6.260
6.430
77,614
+0.04(+0.63%)
Sep 01, 2023
6.480
6.490
6.300
6.390
70,178
-0.01(-0.16%)
Aug 31, 2023
6.170
6.450
6.010
6.400
83,364
+0.23(+3.73%)
Aug 30, 2023
6.170
6.440
6.070
6.170
138,123
+0.07(+1.15%)
Aug 29, 2023
5.940
6.100
5.800
6.100
70,705
+0.10(+1.67%)
Aug 28, 2023
5.590
6.000
5.590
6.000
77,814
+0.41(+7.33%)
Aug 25, 2023
5.640
5.640
5.530
5.590
13,822
-0.06(-1.06%)
Aug 24, 2023
5.540
5.650
5.540
5.650
26,757
+0.05(+0.89%)
Aug 23, 2023
5.390
5.600
5.350
5.600
38,103
+0.21(+3.90%)
Aug 22, 2023
5.480
5.480
5.250
5.390
45,828
-0.07(-1.28%)
Aug 21, 2023
5.130
5.499
5.090
5.460
75,722
+0.37(+7.27%)
Aug 18, 2023
5.070
5.130
5.050
5.090
20,189
-0.03(-0.59%)
Aug 17, 2023
5.220
5.220
5.030
5.120
19,561
-0.03(-0.58%)
Aug 16, 2023
5.010
5.190
4.920
5.150
57,298
+0.10(+1.98%)
Aug 15, 2023
5.090
5.090
4.840
5.050
70,594
-0.11(-2.13%)
Aug 14, 2023
5.200
5.240
5.040
5.160
26,168
-0.07(-1.34%)
Aug 11, 2023
5.090
5.250
5.040
5.230
49,571
+0.14(+2.75%)
Aug 10, 2023
5.100
5.230
5.000
5.090
67,505
+0.06(+1.19%)
Aug 09, 2023
4.960
5.060
4.940
5.030
85,630
+0.07(+1.41%)
Aug 08, 2023
4.900
5.040
4.895
4.960
83,933
+0.04(+0.81%)
Aug 07, 2023
4.980
4.980
4.850
4.920
92,415
-0.07(-1.40%)
Aug 04, 2023
5.040
5.080
4.960
4.990
99,170
-0.04(-0.80%)
Aug 03, 2023
4.990
5.090
4.970
5.030
122,941
+0.02(+0.40%)
Aug 02, 2023
4.900
5.060
4.850
5.010
118,169
+0.07(+1.42%)
Aug 01, 2023
4.890
5.080
4.790
4.940
187,417
-0.05(-1.00%)
Jul 31, 2023
4.840
5.190
4.840
4.990
339,102
+0.16(+3.31%)
Jul 28, 2023
4.540
4.910
4.520
4.830
291,860
+0.23(+5.00%)
Jul 27, 2023
4.300
4.610
4.135
4.600
2,633,872
+0.31(+7.23%)
Jul 26, 2023
4.240
4.320
4.150
4.290
1,074,204
+0.04(+0.94%)
Jul 25, 2023
4.440
4.510
4.210
4.250
773,477
-0.18(-4.06%)
Jul 24, 2023
4.470
4.550
4.350
4.430
295,644
-0.06(-1.34%)
Jul 21, 2023
4.510
4.550
4.470
4.490
185,448
-0.01(-0.22%)
Jul 20, 2023
4.760
4.800
4.480
4.500
98,633
-0.26(-5.46%)
Jul 19, 2023
4.880
4.900
4.530
4.760
316,500
-0.13(-2.66%)
Jul 18, 2023
4.730
4.990
4.650
4.890
1,088,131
+0.08(+1.66%)
Jul 17, 2023
4.580
4.820
4.490
4.810
675,777
+0.21(+4.57%)
Jul 14, 2023
4.790
4.790
4.570
4.600
70,388
-0.06(-1.29%)
Jul 13, 2023
4.710
4.725
4.470
4.660
420,466
+0.02(+0.43%)
Jul 12, 2023
4.800
4.800
4.560
4.640
107,930
-0.09(-1.90%)
Jul 11, 2023
4.720
4.785
4.635
4.730
22,904
+0.01(+0.21%)
Jul 10, 2023
4.810
4.810
4.690
4.720
24,986
-0.09(-1.87%)
Jul 07, 2023
4.770
4.830
4.729
4.810
42,398
+0.09(+1.91%)
Jul 06, 2023
4.770
4.870
4.650
4.720
32,876
-0.15(-3.08%)
Jul 05, 2023
5.090
5.090
4.730
4.870
77,278
-0.17(-3.37%)
Jul 03, 2023
4.840
5.140
4.840
5.040
61,809
+0.18(+3.70%)
Jun 30, 2023
4.890
4.930
4.820
4.860
41,956
-0.02(-0.41%)
Jun 29, 2023
4.890
4.940
4.820
4.880
25,580
+0.04(+0.83%)
Jun 28, 2023
4.750
4.840
4.710
4.840
59,778
+0.01(+0.21%)
Jun 27, 2023
4.820
4.835
4.700
4.830
70,883
+0.00(+0.00%)
Jun 26, 2023
4.860
4.890
4.790
4.830
26,590
-0.03(-0.62%)
Jun 23, 2023
4.740
4.860
4.700
4.860
52,910
+0.02(+0.41%)
Jun 22, 2023
4.730
4.870
4.710
4.840
246,012
+0.00(+0.00%)
Jun 21, 2023
4.830
4.883
4.780
4.840
77,078
-0.01(-0.21%)
Jun 20, 2023
4.960
4.960
4.785
4.850
240,429
+0.01(+0.21%)
Jun 16, 2023
5.170
5.290
4.720
4.840
479,019
-0.36(-6.92%)
Jun 15, 2023
5.270
5.480
5.120
5.200
82,738
-0.07(-1.33%)
Jun 14, 2023
5.310
5.350
5.200
5.270
109,870
+0.05(+0.96%)
Jun 13, 2023
5.410
5.550
5.200
5.220
71,499
-0.10(-1.88%)
Jun 12, 2023
5.520
5.564
5.290
5.320
45,823
-0.12(-2.21%)
Jun 09, 2023
5.250
5.460
5.250
5.440
23,439
+0.13(+2.45%)
Jun 08, 2023
5.260
5.440
5.260
5.310
50,307
-0.05(-0.93%)
Jun 07, 2023
5.500
5.600
5.310
5.360
37,611
-0.15(-2.72%)
Jun 06, 2023
5.370
5.600
5.320
5.510
21,942
+0.14(+2.61%)
Jun 05, 2023
5.230
5.510
5.230
5.370
34,326
+0.13(+2.48%)
Jun 02, 2023
4.960
5.340
4.950
5.240
86,839
+0.28(+5.65%)
Jun 01, 2023
4.980
5.150
4.950
4.960
75,499
-0.07(-1.39%)
May 31, 2023
5.160
5.250
4.990
5.030
42,735
-0.12(-2.33%)
May 30, 2023
5.170
5.260
5.000
5.150
64,559
-0.02(-0.39%)
May 26, 2023
5.200
5.220
5.120
5.170
17,597
+0.00(+0.00%)
May 25, 2023
5.150
5.202
5.100
5.170
54,294
-0.01(-0.19%)
May 24, 2023
5.250
5.300
5.120
5.180
26,666
-0.10(-1.89%)
May 23, 2023
5.320
5.360
5.210
5.280
47,768
-0.10(-1.86%)
May 22, 2023
5.510
5.570
5.300
5.380
43,516
-0.17(-3.06%)
May 19, 2023
5.710
5.730
5.530
5.550
24,285
-0.14(-2.46%)
May 18, 2023
5.850
5.850
5.550
5.690
26,375
-0.11(-1.90%)
May 17, 2023
5.850
5.900
5.730
5.800
25,894
+0.00(+0.00%)
May 16, 2023
5.950
6.170
5.780
5.800
73,055
-0.15(-2.52%)
May 15, 2023
5.930
6.000
5.690
5.950
130,056
+0.05(+0.85%)
May 12, 2023
5.820
5.940
5.790
5.900
55,737
-0.01(-0.17%)
May 11, 2023
6.050
6.050
5.640
5.910
80,338
-0.16(-2.64%)
May 10, 2023
6.100
6.230
6.020
6.070
95,437
+0.00(+0.00%)
May 09, 2023
5.920
6.090
5.840
6.070
21,875
+0.14(+2.36%)
May 08, 2023
5.700
5.996
5.700
5.930
30,299
+0.22(+3.85%)
May 05, 2023
5.720
5.740
5.615
5.710
29,341
+0.00(+0.00%)
May 04, 2023
5.720
5.740
5.500
5.710
127,070
-0.05(-0.87%)
May 03, 2023
5.790
5.850
5.640
5.760
37,199
-0.04(-0.69%)
May 02, 2023
5.740
5.870
5.660
5.800
24,651
+0.05(+0.87%)
May 01, 2023
6.000
6.175
5.750
5.750
27,613
-0.25(-4.17%)
Apr 28, 2023
6.090
6.136
5.795
6.000
83,269
-0.09(-1.48%)
Apr 27, 2023
6.070
6.270
6.070
6.090
20,021
+0.01(+0.16%)
Apr 26, 2023
6.310
6.320
6.080
6.080
15,877
-0.15(-2.41%)
Apr 25, 2023
6.210
6.275
5.960
6.230
42,420
-0.07(-1.11%)
Apr 24, 2023
6.380
6.380
6.150
6.300
40,717
-0.10(-1.56%)
Apr 21, 2023
6.450
6.485
6.210
6.400
94,025
-0.07(-1.08%)
Apr 20, 2023
6.530
6.660
6.400
6.470
41,415
-0.10(-1.52%)
Apr 19, 2023
6.610
6.670
6.490
6.570
57,160
-0.13(-1.94%)
Apr 18, 2023
6.480
6.810
6.460
6.700
264,727
+0.30(+4.69%)
Apr 17, 2023
6.650
6.650
6.280
6.400
222,457
-0.30(-4.48%)
Apr 14, 2023
6.790
6.830
6.670
6.700
78,766
-0.07(-1.03%)
Apr 13, 2023
6.510
6.810
6.510
6.770
65,422
+0.27(+4.15%)
Apr 12, 2023
6.290
6.510
6.270
6.500
73,434
+0.15(+2.36%)
Apr 11, 2023
6.390
6.440
6.160
6.350
43,531
+0.04(+0.63%)
Apr 10, 2023
6.410
6.410
6.230
6.310
31,302
-0.15(-2.32%)
Apr 06, 2023
6.170
6.480
6.050
6.460
118,182
+0.31(+5.04%)
Apr 05, 2023
6.150
6.330
6.030
6.150
31,293
-0.05(-0.81%)
Apr 04, 2023
6.350
6.350
6.160
6.200
84,624
-0.15(-2.36%)
Apr 03, 2023
6.280
6.430
6.280
6.350
40,549
+0.07(+1.11%)
Mar 31, 2023
6.350
6.500
6.240
6.280
95,801
-0.07(-1.10%)
Mar 30, 2023
6.100
6.360
6.000
6.350
130,071
+0.17(+2.75%)
Mar 29, 2023
6.110
6.240
6.100
6.180
74,823
+0.12(+1.98%)
Mar 28, 2023
6.120
6.150
5.940
6.060
42,365
-0.06(-0.98%)
Mar 27, 2023
6.000
6.230
6.000
6.120
48,151
+0.13(+2.17%)
Mar 24, 2023
5.970
6.080
5.920
5.990
30,357
-0.05(-0.83%)
Mar 23, 2023
6.000
6.210
5.990
6.040
76,992
+0.09(+1.51%)
Mar 22, 2023
5.940
6.159
5.844
5.950
66,853
-0.08(-1.33%)
Mar 21, 2023
6.000
6.090
5.920
6.030
67,933
+0.12(+2.03%)
Mar 20, 2023
5.590
6.020
5.590
5.910
92,646
+0.35(+6.29%)
Mar 17, 2023
5.540
5.740
5.410
5.560
660,628
+0.01(+0.18%)
Mar 16, 2023
5.470
5.600
5.350
5.550
123,575
+0.00(+0.00%)
Mar 15, 2023
5.730
5.750
5.460
5.550
165,030
-0.24(-4.15%)
Mar 14, 2023
5.870
5.995
5.590
5.790
141,385
-0.02(-0.34%)
Mar 13, 2023
5.790
5.880
5.540
5.810
172,457
-0.11(-1.86%)
Mar 10, 2023
6.000
6.000
5.750
5.920
97,743
-0.13(-2.15%)
Mar 09, 2023
6.110
6.200
5.980
6.050
269,353
-0.06(-1.00%)
Mar 08, 2023
6.140
6.247
5.995
6.111
60,022
-0.01(-0.16%)
Mar 07, 2023
6.208
6.228
5.966
6.121
73,543
-0.09(-1.41%)
Mar 06, 2023
6.393
6.460
6.199
6.208
117,177
-0.18(-2.88%)
Mar 03, 2023
6.247
6.470
6.150
6.393
101,221
+0.22(+3.62%)
Mar 02, 2023
5.975
6.237
5.975
6.169
42,847
+0.19(+3.25%)
Mar 01, 2023
5.946
6.009
5.820
5.975
68,356
+0.11(+1.82%)
Feb 28, 2023
5.801
5.888
5.714
5.869
236,402
+0.16(+2.72%)
Feb 27, 2023
5.587
5.801
5.529
5.714
65,744
+0.15(+2.61%)
Feb 24, 2023
5.820
5.820
5.529
5.568
65,705
-0.27(-4.65%)
Feb 23, 2023
5.878
5.908
5.723
5.840
39,147
+0.01(+0.17%)
Feb 22, 2023
6.218
6.218
5.772
5.830
83,430
-0.32(-5.21%)
Feb 21, 2023
6.383
6.451
6.131
6.150
70,958
-0.21(-3.35%)
Feb 17, 2023
6.305
6.422
6.228
6.363
83,364
+0.06(+0.92%)
Feb 16, 2023
6.286
6.422
5.927
6.305
123,712
-0.15(-2.26%)
Feb 15, 2023
6.393
6.451
6.305
6.451
31,107
-0.05(-0.75%)
Feb 14, 2023
6.480
6.616
6.412
6.499
44,022
+0.05(+0.75%)
Feb 13, 2023
6.363
6.587
6.363
6.451
37,080
+0.02(+0.30%)
Feb 10, 2023
6.596
6.596
6.354
6.431
40,865
-0.11(-1.63%)
Feb 09, 2023
6.538
6.606
6.276
6.538
150,692
+0.03(+0.45%)
Feb 08, 2023
6.354
6.557
6.300
6.509
101,038
+0.16(+2.44%)
Feb 07, 2023
6.334
6.417
6.218
6.354
47,680
+0.11(+1.71%)
Feb 06, 2023
6.412
6.412
6.111
6.247
107,337
-0.23(-3.59%)
Feb 03, 2023
6.499
6.635
6.422
6.480
65,653
-0.10(-1.47%)
Feb 02, 2023
6.868
6.975
6.480
6.577
88,204
-0.29(-4.24%)
Feb 01, 2023
7.033
7.033
6.577
6.868
93,570
-0.17(-2.48%)
Jan 31, 2023
7.169
7.169
6.732
7.042
93,376
-0.13(-1.76%)
Jan 30, 2023
7.217
7.275
7.120
7.169
23,698
-0.12(-1.60%)
Jan 27, 2023
7.236
7.300
7.120
7.285
62,227
+0.06(+0.81%)
Jan 26, 2023
7.227
7.304
7.023
7.227
70,565
+0.05(+0.68%)
Jan 25, 2023
6.975
7.285
6.975
7.178
305,808
+0.16(+2.21%)
Jan 24, 2023
7.009
7.110
6.938
7.023
34,379
-0.07(-0.96%)
Jan 23, 2023
7.062
7.227
6.907
7.091
214,849
+0.05(+0.69%)
Jan 20, 2023
7.149
7.256
6.936
7.042
70,231
-0.10(-1.36%)
Jan 19, 2023
6.936
7.198
6.722
7.139
104,041
+0.13(+1.80%)
Jan 18, 2023
7.236
7.285
6.945
7.013
63,875
-0.11(-1.50%)
Jan 17, 2023
7.120
7.120
6.751
7.120
123,240
+0.04(+0.55%)
Jan 13, 2023
7.130
7.236
7.004
7.081
100,793
-0.16(-2.28%)
Jan 12, 2023
6.984
7.469
6.918
7.246
359,485
+0.29(+4.18%)
Jan 11, 2023
6.460
6.965
6.460
6.955
173,093
+0.49(+7.66%)
Jan 10, 2023
6.179
6.538
5.995
6.460
168,774
+0.36(+5.88%)
Jan 09, 2023
6.199
6.344
6.082
6.102
147,909
+0.06(+0.96%)
Jan 06, 2023
5.781
6.218
5.773
6.043
123,048
+0.30(+5.24%)
Jan 05, 2023
5.587
5.835
5.529
5.743
90,864
+0.23(+4.23%)
Jan 04, 2023
5.675
5.733
5.452
5.510
99,883
-0.05(-0.87%)
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.