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
Second Sight
(NQ:
EYES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
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 31, 2021
1.700
1.720
1.630
1.630
962,228
-0.07(-4.12%)
Dec 30, 2021
1.680
1.750
1.660
1.700
1,026,045
+0.01(+0.59%)
Dec 29, 2021
1.710
1.730
1.640
1.690
663,873
-0.02(-1.17%)
Dec 28, 2021
1.830
1.840
1.700
1.710
759,136
-0.13(-7.07%)
Dec 27, 2021
1.920
1.930
1.840
1.840
473,663
-0.09(-4.66%)
Dec 23, 2021
1.890
1.950
1.880
1.930
420,423
+0.02(+1.05%)
Dec 22, 2021
1.900
2.090
1.884
1.910
988,708
-0.02(-1.04%)
Dec 21, 2021
1.860
1.931
1.860
1.930
462,453
+0.06(+3.21%)
Dec 20, 2021
1.850
1.895
1.820
1.870
335,407
-0.04(-2.09%)
Dec 17, 2021
1.820
1.945
1.790
1.910
439,159
+0.05(+2.69%)
Dec 16, 2021
1.900
1.930
1.840
1.860
398,965
-0.02(-1.06%)
Dec 15, 2021
1.870
1.910
1.760
1.880
356,718
+0.03(+1.62%)
Dec 14, 2021
1.850
1.897
1.810
1.850
474,034
-0.05(-2.63%)
Dec 13, 2021
1.900
1.945
1.860
1.900
475,129
-0.01(-0.52%)
Dec 10, 2021
1.960
1.980
1.900
1.910
290,741
-0.05(-2.55%)
Dec 09, 2021
2.010
2.050
1.940
1.960
432,793
-0.10(-4.85%)
Dec 08, 2021
2.000
2.060
1.930
2.060
374,834
+0.09(+4.57%)
Dec 07, 2021
1.900
2.080
1.900
1.970
582,075
+0.12(+6.49%)
Dec 06, 2021
1.800
1.920
1.710
1.850
564,507
+0.05(+2.78%)
Dec 03, 2021
1.960
1.960
1.770
1.800
601,390
-0.14(-7.22%)
Dec 02, 2021
1.870
1.980
1.845
1.940
618,356
+0.09(+4.86%)
Dec 01, 2021
2.030
2.040
1.850
1.850
590,414
-0.13(-6.57%)
Nov 30, 2021
1.960
2.050
1.905
1.980
564,055
-0.07(-3.41%)
Nov 29, 2021
2.090
2.090
1.985
2.050
627,029
-0.04(-1.91%)
Nov 26, 2021
2.050
2.123
1.970
2.090
641,005
-0.03(-1.42%)
Nov 24, 2021
2.050
2.190
2.020
2.120
807,437
+0.02(+0.95%)
Nov 23, 2021
2.070
2.140
2.000
2.100
778,091
+0.01(+0.48%)
Nov 22, 2021
2.340
2.340
2.060
2.090
1,814,790
-0.25(-10.68%)
Nov 19, 2021
2.320
2.430
2.300
2.340
916,460
+0.00(+0.00%)
Nov 18, 2021
2.570
2.340
2.310
2.340
1,769,330
-0.24(-9.30%)
Nov 17, 2021
3.040
3.140
2.550
2.580
6,238,576
-0.83(-24.34%)
Nov 16, 2021
2.700
3.440
2.611
3.410
16,770,187
+0.69(+25.37%)
Nov 15, 2021
2.700
2.800
2.660
2.720
509,561
+0.00(+0.00%)
Nov 12, 2021
2.720
2.840
2.680
2.720
1,159,926
+0.04(+1.49%)
Nov 11, 2021
2.720
2.740
2.662
2.680
468,178
-0.02(-0.74%)
Nov 10, 2021
2.780
2.700
493,333
-0.12(-4.26%)
Nov 09, 2021
2.840
2.861
2.740
2.820
478,158
-0.03(-1.05%)
Nov 08, 2021
2.820
2.900
2.795
2.850
366,837
+0.04(+1.42%)
Nov 05, 2021
2.880
2.950
2.795
2.810
531,893
-0.08(-2.77%)
Nov 04, 2021
2.850
3.045
2.840
2.890
654,197
+0.03(+1.05%)
Nov 03, 2021
2.800
2.890
2.771
2.860
460,163
+0.03(+1.06%)
Nov 02, 2021
2.830
2.850
2.710
2.830
556,698
-0.01(-0.35%)
Nov 01, 2021
2.720
2.860
2.815
2.840
621,377
+0.10(+3.65%)
Oct 29, 2021
2.700
2.750
2.660
2.740
457,045
+0.04(+1.48%)
Oct 28, 2021
2.680
2.750
2.664
2.700
521,341
+0.02(+0.75%)
Oct 27, 2021
2.790
2.800
2.670
2.680
712,589
-0.11(-3.94%)
Oct 26, 2021
2.830
2.740
2.790
563,793
-0.06(-2.11%)
Oct 25, 2021
2.850
2.880
2.760
2.850
594,000
+0.01(+0.35%)
Oct 22, 2021
3.100
3.101
2.820
2.840
1,092,237
-0.23(-7.49%)
Oct 21, 2021
2.940
3.260
2.900
3.070
1,989,162
+0.13(+4.42%)
Oct 20, 2021
2.920
2.980
2.900
2.940
303,827
+0.00(+0.00%)
Oct 19, 2021
2.900
2.980
2.860
2.940
367,866
+0.06(+2.08%)
Oct 18, 2021
2.900
2.930
2.861
2.880
387,171
-0.04(-1.37%)
Oct 15, 2021
2.970
3.000
2.881
2.920
573,072
-0.04(-1.35%)
Oct 14, 2021
3.050
3.074
2.950
2.960
298,085
-0.03(-1.00%)
Oct 13, 2021
3.010
3.015
2.925
2.990
257,009
+0.01(+0.34%)
Oct 12, 2021
2.920
3.040
2.899
2.980
454,513
+0.08(+2.76%)
Oct 11, 2021
2.990
2.990
2.900
2.900
433,599
-0.08(-2.68%)
Oct 08, 2021
3.000
3.050
2.940
2.980
343,241
-0.01(-0.33%)
Oct 07, 2021
3.010
3.070
2.960
2.990
303,433
+0.05(+1.70%)
Oct 06, 2021
2.920
3.040
2.860
2.940
619,128
-0.01(-0.34%)
Oct 05, 2021
3.050
3.060
2.910
2.950
666,056
-0.07(-2.32%)
Oct 04, 2021
3.140
3.140
3.000
3.020
783,475
-0.13(-4.13%)
Oct 01, 2021
3.160
3.190
3.110
3.150
496,061
-0.04(-1.25%)
Sep 30, 2021
3.110
3.280
3.080
3.190
752,500
+0.08(+2.57%)
Sep 29, 2021
3.200
3.250
3.100
3.110
823,164
-0.10(-3.12%)
Sep 28, 2021
3.390
3.450
3.185
3.210
2,288,699
-0.21(-6.14%)
Sep 27, 2021
3.350
3.470
3.310
3.420
419,762
+0.05(+1.48%)
Sep 24, 2021
3.430
3.490
3.340
3.370
454,868
-0.14(-3.99%)
Sep 23, 2021
3.400
3.520
3.340
3.510
606,881
+0.13(+3.85%)
Sep 22, 2021
3.360
3.430
3.311
3.380
542,321
+0.07(+2.11%)
Sep 21, 2021
3.200
3.350
3.190
3.310
710,530
+0.09(+2.80%)
Sep 20, 2021
3.370
3.425
3.160
3.220
1,263,315
-0.21(-6.12%)
Sep 17, 2021
3.500
3.607
3.430
3.430
1,056,703
-0.09(-2.56%)
Sep 16, 2021
3.470
3.540
3.390
3.520
526,580
+0.06(+1.73%)
Sep 15, 2021
3.400
3.480
3.380
3.460
418,162
+0.05(+1.47%)
Sep 14, 2021
3.510
3.590
3.390
3.410
640,040
-0.06(-1.73%)
Sep 13, 2021
3.580
3.608
3.420
3.470
840,930
-0.12(-3.34%)
Sep 10, 2021
3.610
3.700
3.555
3.590
713,527
-0.02(-0.55%)
Sep 09, 2021
3.570
3.735
3.530
3.610
667,092
+0.02(+0.56%)
Sep 08, 2021
3.660
3.688
3.510
3.590
756,287
-0.08(-2.18%)
Sep 07, 2021
3.750
3.840
3.660
3.670
808,326
-0.07(-1.87%)
Sep 03, 2021
3.930
3.950
3.710
3.740
1,062,912
-0.18(-4.59%)
Sep 02, 2021
3.770
3.940
3.740
3.920
1,173,030
+0.13(+3.43%)
Sep 01, 2021
3.860
3.895
3.730
3.790
1,433,919
-0.07(-1.81%)
Aug 31, 2021
3.690
4.240
3.690
3.860
5,414,847
+0.16(+4.32%)
Aug 30, 2021
3.740
3.850
3.680
3.700
595,028
-0.08(-2.12%)
Aug 27, 2021
3.700
3.867
3.680
3.780
1,000,881
+0.09(+2.44%)
Aug 26, 2021
3.750
3.850
3.650
3.690
675,385
-0.06(-1.60%)
Aug 25, 2021
3.700
3.820
3.650
3.750
919,904
+0.03(+0.81%)
Aug 24, 2021
3.620
3.790
3.590
3.720
1,335,050
+0.11(+3.05%)
Aug 23, 2021
3.550
3.640
3.430
3.610
741,880
+0.10(+2.85%)
Aug 20, 2021
3.370
3.630
3.355
3.510
1,157,546
+0.13(+3.85%)
Aug 19, 2021
3.460
3.520
3.340
3.380
992,529
-0.08(-2.31%)
Aug 18, 2021
3.520
3.625
3.395
3.460
989,545
-0.06(-1.70%)
Aug 17, 2021
3.480
3.620
3.415
3.520
974,343
+0.00(+0.00%)
Aug 16, 2021
3.630
3.630
3.420
3.520
1,437,514
-0.12(-3.30%)
Aug 13, 2021
3.800
3.806
3.630
3.640
1,291,534
-0.19(-4.96%)
Aug 12, 2021
3.800
3.880
3.710
3.830
858,277
+0.05(+1.32%)
Aug 11, 2021
3.820
3.842
3.700
3.780
1,105,921
-0.03(-0.79%)
Aug 10, 2021
3.950
4.010
3.810
3.810
823,006
-0.13(-3.30%)
Aug 09, 2021
3.800
4.043
3.780
3.940
1,210,077
+0.07(+1.81%)
Aug 06, 2021
3.830
3.870
3.730
3.870
1,076,068
+0.05(+1.31%)
Aug 05, 2021
3.710
3.897
3.680
3.820
1,893,802
+0.11(+2.96%)
Aug 04, 2021
3.820
3.870
3.660
3.710
1,637,337
-0.11(-2.88%)
Aug 03, 2021
3.910
3.930
3.730
3.820
1,629,879
-0.09(-2.30%)
Aug 02, 2021
3.810
4.020
3.800
3.910
1,525,894
+0.09(+2.36%)
Jul 30, 2021
3.840
3.990
3.800
3.820
1,197,396
-0.04(-1.04%)
Jul 29, 2021
4.010
4.010
3.860
3.860
1,428,393
-0.12(-3.02%)
Jul 28, 2021
3.850
4.100
3.820
3.980
1,690,039
+0.14(+3.65%)
Jul 27, 2021
3.970
3.970
3.750
3.840
1,745,374
-0.13(-3.27%)
Jul 26, 2021
3.890
4.150
3.870
3.970
1,699,558
-0.16(-3.87%)
Jul 23, 2021
4.100
4.180
3.830
4.130
5,656,195
-0.25(-5.71%)
Jul 22, 2021
4.970
5.280
4.130
4.380
32,732,786
+0.06(+1.39%)
Jul 21, 2021
3.870
4.400
3.860
4.320
11,572,219
+0.47(+12.21%)
Jul 20, 2021
3.860
3.870
3.710
3.850
979,242
-0.01(-0.26%)
Jul 19, 2021
3.590
3.860
3.450
3.860
1,666,434
+0.08(+2.12%)
Jul 16, 2021
3.850
3.910
3.714
3.780
885,797
-0.02(-0.53%)
Jul 15, 2021
3.850
3.880
3.600
3.800
2,163,748
-0.05(-1.30%)
Jul 14, 2021
4.100
4.170
3.810
3.850
2,341,253
-0.24(-5.87%)
Jul 13, 2021
4.030
4.340
3.970
4.090
2,195,414
+0.03(+0.74%)
Jul 12, 2021
4.210
4.250
4.040
4.060
1,399,888
-0.10(-2.40%)
Jul 09, 2021
4.350
4.350
4.160
4.160
2,232,794
-0.03(-0.72%)
Jul 08, 2021
3.990
4.240
3.900
4.190
2,118,486
+0.03(+0.60%)
Jul 07, 2021
4.400
4.420
4.120
4.165
2,456,328
-0.21(-4.69%)
Jul 06, 2021
4.500
4.900
4.280
4.370
6,341,349
-0.10(-2.24%)
Jul 02, 2021
4.790
4.792
4.360
4.470
4,096,191
-0.28(-5.89%)
Jul 01, 2021
4.940
4.950
4.710
4.750
3,019,952
-0.19(-3.85%)
Jun 30, 2021
5.040
5.220
4.810
4.940
5,608,831
-0.03(-0.60%)
Jun 29, 2021
5.160
5.170
4.960
4.970
4,812,668
-0.25(-4.79%)
Jun 28, 2021
5.180
5.250
5.060
5.220
5,087,761
+0.06(+1.16%)
Jun 25, 2021
5.230
5.400
5.080
5.160
4,504,944
-0.10(-1.90%)
Jun 24, 2021
5.240
5.350
5.120
5.260
4,564,175
+0.11(+2.14%)
Jun 23, 2021
5.280
5.370
5.050
5.150
11,128,255
-1.20(-18.90%)
Jun 22, 2021
6.340
6.430
6.100
6.350
1,717,292
-0.09(-1.40%)
Jun 21, 2021
6.510
6.630
6.150
6.440
1,416,312
-0.06(-0.92%)
Jun 18, 2021
7.050
7.400
6.420
6.500
3,276,224
-0.50(-7.14%)
Jun 17, 2021
7.010
7.290
6.850
7.000
1,674,870
-0.12(-1.69%)
Jun 16, 2021
6.620
7.640
6.540
7.120
5,671,587
+0.50(+7.63%)
Jun 15, 2021
7.180
7.330
6.520
6.615
2,479,330
-0.65(-9.01%)
Jun 14, 2021
6.710
7.430
6.570
7.270
5,171,431
+0.62(+9.32%)
Jun 11, 2021
6.420
6.840
6.230
6.650
2,255,001
+0.37(+5.89%)
Jun 10, 2021
6.100
6.470
6.000
6.280
2,693,398
+0.30(+5.02%)
Jun 09, 2021
6.440
6.640
5.900
5.980
3,595,493
-0.76(-11.28%)
Jun 08, 2021
7.030
7.320
6.250
6.740
4,443,758
-0.26(-3.71%)
Jun 07, 2021
6.340
7.100
6.130
7.000
7,929,863
+0.56(+8.70%)
Jun 04, 2021
5.510
6.950
5.310
6.440
19,834,416
+0.87(+15.62%)
Jun 03, 2021
5.290
5.710
5.230
5.570
5,043,344
+0.27(+5.09%)
Jun 02, 2021
5.410
5.740
5.210
5.300
3,363,921
-0.09(-1.67%)
Jun 01, 2021
5.920
5.980
5.280
5.390
4,040,488
-0.59(-9.87%)
May 28, 2021
5.150
6.140
5.120
5.980
12,716,161
+0.84(+16.34%)
May 27, 2021
5.100
5.310
5.030
5.140
3,491,247
+0.04(+0.78%)
May 26, 2021
5.030
5.110
4.910
5.100
2,032,892
+0.15(+3.03%)
May 25, 2021
4.960
5.280
4.910
4.950
2,384,626
-0.02(-0.40%)
May 24, 2021
5.170
5.190
4.920
4.970
2,104,721
-0.20(-3.87%)
May 21, 2021
5.150
5.770
5.020
5.170
7,658,300
+0.07(+1.37%)
May 20, 2021
5.120
5.205
4.960
5.100
1,288,071
+0.01(+0.20%)
May 19, 2021
4.940
5.350
4.864
5.090
2,022,875
-0.02(-0.39%)
May 18, 2021
5.000
5.430
4.780
5.110
3,283,639
+0.17(+3.44%)
May 17, 2021
5.000
5.140
4.830
4.940
3,144,358
-0.15(-2.95%)
May 14, 2021
5.220
5.650
4.820
5.090
4,147,423
-0.05(-0.97%)
May 13, 2021
6.010
6.328
4.960
5.140
9,993,642
-1.24(-19.44%)
May 12, 2021
5.920
7.320
5.530
6.380
110,496,552
+1.38(+27.60%)
May 11, 2021
4.820
5.140
4.630
5.000
3,291,187
-0.16(-3.10%)
May 10, 2021
5.310
5.490
5.100
5.160
2,484,586
-0.39(-7.03%)
May 07, 2021
5.800
6.240
5.180
5.550
10,360,972
-0.28(-4.80%)
May 06, 2021
5.880
6.690
5.580
5.830
4,886,221
-0.13(-2.18%)
May 05, 2021
6.250
6.350
5.920
5.960
938,023
-0.35(-5.55%)
May 04, 2021
6.500
6.520
6.050
6.310
950,769
-0.42(-6.24%)
May 03, 2021
7.030
7.090
6.420
6.730
1,142,781
-0.16(-2.32%)
Apr 30, 2021
7.100
7.139
6.760
6.890
1,048,300
-0.27(-3.77%)
Apr 29, 2021
7.330
7.380
6.970
7.160
974,505
-0.16(-2.19%)
Apr 28, 2021
7.270
7.430
7.140
7.320
686,677
+0.07(+0.97%)
Apr 27, 2021
7.740
7.750
7.130
7.250
1,099,859
-0.24(-3.20%)
Apr 26, 2021
7.470
7.730
7.280
7.490
1,352,450
+0.07(+0.94%)
Apr 23, 2021
7.490
7.643
7.320
7.420
1,054,900
+0.06(+0.82%)
Apr 22, 2021
7.370
8.180
7.320
7.360
1,955,214
+0.04(+0.55%)
Apr 21, 2021
7.270
7.670
7.120
7.320
917,960
-0.02(-0.27%)
Apr 20, 2021
6.990
8.140
6.830
7.340
3,607,220
+0.36(+5.16%)
Apr 19, 2021
7.100
7.520
6.770
6.980
1,519,059
-0.38(-5.16%)
Apr 16, 2021
7.570
7.620
7.090
7.360
2,318,600
-0.84(-10.24%)
Apr 15, 2021
8.200
8.380
8.020
8.200
1,149,873
-0.04(-0.49%)
Apr 14, 2021
8.260
8.420
7.950
8.240
1,727,279
-0.15(-1.79%)
Apr 13, 2021
8.610
8.750
8.130
8.390
2,629,061
-0.26(-3.01%)
Apr 12, 2021
9.020
9.460
8.510
8.650
5,671,193
-0.21(-2.37%)
Apr 09, 2021
8.310
10.38
8.070
8.860
20,516,700
+0.48(+5.73%)
Apr 08, 2021
8.440
8.850
8.200
8.380
5,028,157
+0.05(+0.60%)
Apr 07, 2021
9.050
9.420
8.120
8.330
4,477,987
-1.10(-11.66%)
Apr 06, 2021
7.400
10.67
7.400
9.430
53,804,068
+2.03(+27.43%)
Apr 05, 2021
8.050
8.170
7.240
7.400
1,877,263
-0.65(-8.07%)
Apr 01, 2021
8.270
8.490
7.920
8.050
1,330,300
-0.20(-2.42%)
Mar 31, 2021
8.010
9.090
7.910
8.250
2,311,039
+0.43(+5.50%)
Mar 30, 2021
8.040
8.180
7.660
7.820
1,467,082
-0.39(-4.75%)
Mar 29, 2021
9.000
9.000
8.090
8.210
2,166,489
-0.90(-9.88%)
Mar 26, 2021
9.530
10.02
8.510
9.110
2,911,300
+0.23(+2.59%)
Mar 25, 2021
8.270
9.050
7.800
8.880
4,416,482
+0.06(+0.68%)
Mar 24, 2021
8.340
9.630
8.280
8.820
7,428,582
-2.19(-19.89%)
Mar 23, 2021
12.80
12.94
10.80
11.01
4,427,376
-1.69(-13.31%)
Mar 22, 2021
14.11
14.46
12.55
12.70
5,035,597
-1.62(-11.31%)
Mar 19, 2021
14.14
15.75
14.07
14.32
6,460,700
+0.19(+1.34%)
Mar 18, 2021
14.09
17.95
13.25
14.13
23,069,760
-0.17(-1.19%)
Mar 17, 2021
12.61
14.96
12.50
14.30
8,882,142
+1.10(+8.33%)
Mar 16, 2021
14.19
14.85
13.00
13.20
6,323,030
-1.69(-11.35%)
Mar 15, 2021
14.30
15.82
13.37
14.89
17,031,052
-0.31(-2.04%)
Mar 12, 2021
10.27
15.88
10.21
15.20
45,632,200
+4.00(+35.71%)
Mar 11, 2021
10.30
12.65
9.750
11.20
24,409,362
-0.43(-3.70%)
Mar 10, 2021
13.50
13.57
10.25
11.63
37,615,992
-3.85(-24.87%)
Mar 09, 2021
18.74
20.00
13.33
15.48
106,600,280
+3.71(+31.52%)
Mar 08, 2021
8.860
14.83
8.750
11.77
319,378,272
+5.98(+103.28%)
Mar 05, 2021
2.290
9.890
2.070
5.790
739,730,624
+4.36(+304.90%)
Mar 04, 2021
1.670
1.690
1.400
1.430
784,508
-0.31(-17.82%)
Mar 03, 2021
1.820
1.820
1.700
1.740
270,981
-0.02(-1.14%)
Mar 02, 2021
1.840
1.870
1.740
1.760
407,875
-0.11(-5.88%)
Mar 01, 2021
1.800
2.060
1.790
1.870
1,409,641
+0.13(+7.47%)
Feb 26, 2021
1.820
1.890
1.730
1.740
366,200
-0.11(-5.95%)
Feb 25, 2021
1.920
1.940
1.820
1.850
448,901
-0.12(-6.09%)
Feb 24, 2021
1.950
2.100
1.940
1.970
412,843
+0.05(+2.60%)
Feb 23, 2021
1.910
2.020
1.660
1.920
1,181,679
-0.21(-9.86%)
Feb 22, 2021
2.350
2.350
2.090
2.130
695,649
-0.20(-8.58%)
Feb 19, 2021
2.440
2.540
2.250
2.330
1,227,300
-0.11(-4.51%)
Feb 18, 2021
2.350
2.480
2.350
2.440
751,819
+0.07(+2.95%)
Feb 17, 2021
2.430
2.530
2.310
2.370
818,985
-0.07(-2.87%)
Feb 16, 2021
2.560
2.640
2.420
2.440
1,013,736
-0.06(-2.40%)
Feb 12, 2021
2.470
2.620
2.425
2.500
784,500
+0.03(+1.21%)
Feb 11, 2021
2.630
2.650
2.420
2.470
1,553,134
-0.16(-6.08%)
Feb 10, 2021
2.530
2.790
2.260
2.630
4,167,943
+0.11(+4.37%)
Feb 09, 2021
2.480
2.680
2.420
2.520
2,042,055
-0.02(-0.79%)
Feb 08, 2021
2.510
2.790
2.420
2.540
2,794,881
+0.09(+3.67%)
Feb 05, 2021
2.300
2.580
2.300
2.450
2,011,500
+0.22(+9.87%)
Feb 04, 2021
2.180
2.280
2.140
2.230
735,824
+0.09(+4.21%)
Feb 03, 2021
2.110
2.300
2.110
2.140
1,156,197
+0.04(+1.90%)
Feb 02, 2021
2.150
2.170
2.000
2.100
740,706
-0.03(-1.41%)
Feb 01, 2021
2.200
2.200
2.050
2.130
529,584
-0.03(-1.39%)
Jan 29, 2021
2.150
2.171
2.000
2.160
1,047,500
-0.02(-0.92%)
Jan 28, 2021
2.260
2.370
2.100
2.180
1,374,014
-0.20(-8.40%)
Jan 27, 2021
2.150
2.400
2.120
2.380
2,970,576
-0.10(-4.03%)
Jan 26, 2021
2.590
2.910
2.320
2.480
20,530,184
+0.39(+18.66%)
Jan 25, 2021
2.010
2.200
1.930
2.090
2,936,634
+0.15(+7.73%)
Jan 22, 2021
1.870
2.060
1.820
1.940
2,368,700
+0.06(+3.19%)
Jan 21, 2021
1.960
1.970
1.800
1.880
1,894,167
-0.11(-5.53%)
Jan 20, 2021
1.690
2.120
1.680
1.990
6,113,389
+0.33(+19.88%)
Jan 19, 2021
1.700
1.710
1.650
1.660
720,635
-0.05(-2.92%)
Jan 15, 2021
1.750
1.770
1.660
1.710
972,700
-0.05(-2.84%)
Jan 14, 2021
1.870
1.940
1.700
1.760
2,116,233
-0.06(-3.30%)
Jan 13, 2021
1.630
2.100
1.620
1.820
6,366,870
+0.19(+11.66%)
Jan 12, 2021
1.680
1.690
1.540
1.630
887,284
-0.03(-1.81%)
Jan 11, 2021
1.650
1.700
1.610
1.660
844,709
-0.05(-2.92%)
Jan 08, 2021
1.700
1.730
1.580
1.710
1,852,300
-0.04(-2.29%)
Jan 07, 2021
1.720
1.790
1.680
1.750
1,995,020
-0.01(-0.57%)
Jan 06, 2021
2.340
2.440
1.660
1.760
7,741,585
-0.47(-21.08%)
Jan 05, 2021
2.350
2.450
2.120
2.230
962,226
-0.12(-5.11%)
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.