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
Tdh Holdings Inc
(NQ:
PETZ
)
1.140
UNCHANGED
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 (%)
Dec 30, 2022
1.520
1.605
1.494
1.550
56,002
-0.01(-0.64%)
Dec 29, 2022
1.559
1.590
1.520
1.560
23,592
+0.02(+1.30%)
Dec 28, 2022
1.530
1.620
1.530
1.540
48,051
-0.01(-0.65%)
Dec 27, 2022
1.560
1.633
1.520
1.550
25,813
+0.00(+0.00%)
Dec 23, 2022
1.640
1.640
1.530
1.550
19,937
-0.05(-3.13%)
Dec 22, 2022
1.550
1.600
1.480
1.600
47,181
-0.01(-0.62%)
Dec 21, 2022
1.500
1.660
1.460
1.610
87,353
+0.09(+5.92%)
Dec 20, 2022
1.580
1.600
1.520
1.520
66,280
-0.13(-7.88%)
Dec 19, 2022
1.660
1.730
1.570
1.650
66,851
+0.00(+0.00%)
Dec 16, 2022
1.650
1.700
1.573
1.650
49,753
+0.04(+2.48%)
Dec 15, 2022
1.620
1.650
1.550
1.610
64,508
-0.02(-1.23%)
Dec 14, 2022
1.650
1.740
1.610
1.630
65,398
-0.01(-0.61%)
Dec 13, 2022
1.790
1.790
1.610
1.640
216,744
-0.06(-3.53%)
Dec 12, 2022
1.980
1.980
1.610
1.700
210,980
-0.29(-14.36%)
Dec 09, 2022
2.020
2.060
1.940
1.985
93,270
+0.01(+0.25%)
Dec 08, 2022
2.150
2.190
1.970
1.980
189,978
-0.21(-9.59%)
Dec 07, 2022
2.250
2.260
2.180
2.190
24,496
-0.07(-2.97%)
Dec 06, 2022
2.300
2.393
2.180
2.257
53,774
-0.02(-1.01%)
Dec 05, 2022
2.470
2.510
2.260
2.280
62,276
-0.23(-9.16%)
Dec 02, 2022
2.450
2.540
2.430
2.510
45,855
-0.01(-0.40%)
Dec 01, 2022
2.630
2.630
2.400
2.520
56,105
+0.02(+0.80%)
Nov 30, 2022
2.420
2.590
2.345
2.500
122,962
+0.20(+8.70%)
Nov 29, 2022
2.280
2.370
2.220
2.300
141,309
-0.03(-1.29%)
Nov 28, 2022
2.360
2.560
2.290
2.330
118,855
+0.02(+0.87%)
Nov 25, 2022
2.320
2.420
2.310
2.310
6,401
-0.07(-2.94%)
Nov 23, 2022
2.150
2.415
2.150
2.380
69,363
+0.20(+9.17%)
Nov 22, 2022
2.260
2.310
2.150
2.180
61,785
-0.10(-4.39%)
Nov 21, 2022
2.370
2.390
2.210
2.280
41,581
-0.08(-3.39%)
Nov 18, 2022
2.380
2.450
2.280
2.360
20,798
-0.06(-2.48%)
Nov 17, 2022
2.350
2.420
2.300
2.420
70,205
+0.07(+2.98%)
Nov 16, 2022
2.400
2.425
2.280
2.350
152,767
-0.06(-2.49%)
Nov 15, 2022
2.680
2.680
2.400
2.410
74,067
-0.11(-4.37%)
Nov 14, 2022
2.530
2.620
2.430
2.520
102,784
+0.01(+0.40%)
Nov 11, 2022
2.280
2.609
2.270
2.510
421,113
+0.20(+8.66%)
Nov 10, 2022
2.140
2.410
2.140
2.310
336,720
+0.27(+13.24%)
Nov 09, 2022
2.200
2.300
2.000
2.040
300,391
-0.21(-9.33%)
Nov 08, 2022
2.240
2.440
2.200
2.250
279,580
-0.01(-0.44%)
Nov 07, 2022
2.280
2.400
2.220
2.260
123,413
+0.01(+0.44%)
Nov 04, 2022
2.200
2.250
2.150
2.250
139,831
-0.09(-3.85%)
Nov 03, 2022
2.530
2.540
2.220
2.340
132,653
-0.14(-5.65%)
Nov 02, 2022
2.860
2.890
2.450
2.480
299,070
-0.25(-9.16%)
Nov 01, 2022
2.910
2.913
2.700
2.730
219,156
-0.04(-1.44%)
Oct 31, 2022
2.900
2.900
2.750
2.770
54,632
-0.09(-3.15%)
Oct 28, 2022
2.860
2.900
2.690
2.860
81,981
+0.15(+5.54%)
Oct 27, 2022
2.830
2.984
2.710
2.710
85,673
-0.17(-5.90%)
Oct 26, 2022
2.740
3.040
2.720
2.880
134,803
+0.10(+3.60%)
Oct 25, 2022
2.700
2.860
2.650
2.780
62,808
+0.12(+4.51%)
Oct 24, 2022
2.850
2.870
2.540
2.660
115,058
-0.18(-6.34%)
Oct 21, 2022
2.830
2.875
2.720
2.840
50,194
+0.01(+0.35%)
Oct 20, 2022
2.960
2.960
2.710
2.830
61,745
+0.04(+1.43%)
Oct 19, 2022
2.840
2.980
2.770
2.790
67,916
-0.15(-5.10%)
Oct 18, 2022
3.030
3.090
2.880
2.940
179,862
+0.06(+2.08%)
Oct 17, 2022
2.860
2.930
2.800
2.880
82,833
+0.12(+4.35%)
Oct 14, 2022
3.010
3.020
2.720
2.760
92,469
-0.29(-9.51%)
Oct 13, 2022
2.760
3.120
2.760
3.050
178,915
+0.17(+5.90%)
Oct 12, 2022
2.890
2.980
2.760
2.880
130,747
-0.05(-1.71%)
Oct 11, 2022
2.860
3.070
2.830
2.930
79,202
+0.11(+3.90%)
Oct 10, 2022
2.860
2.941
2.770
2.820
63,649
+0.01(+0.36%)
Oct 07, 2022
3.000
3.070
2.810
2.810
95,477
-0.23(-7.57%)
Oct 06, 2022
3.260
3.270
3.025
3.040
208,629
-0.17(-5.30%)
Oct 05, 2022
3.180
3.289
3.110
3.210
69,111
-0.04(-1.23%)
Oct 04, 2022
3.060
3.299
2.900
3.250
205,431
+0.29(+9.80%)
Oct 03, 2022
3.120
3.160
2.850
2.960
193,715
-0.28(-8.64%)
Sep 30, 2022
3.120
3.320
3.070
3.240
247,324
+0.09(+2.86%)
Sep 29, 2022
3.140
3.250
2.950
3.150
229,859
+0.05(+1.61%)
Sep 28, 2022
2.890
3.150
2.790
3.100
176,768
+0.20(+6.90%)
Sep 27, 2022
2.820
3.040
2.760
2.900
204,484
+0.14(+5.07%)
Sep 26, 2022
2.560
2.940
2.530
2.760
317,307
+0.18(+6.98%)
Sep 23, 2022
2.560
2.680
2.530
2.580
214,590
-0.07(-2.64%)
Sep 22, 2022
2.820
2.990
2.600
2.650
250,927
-0.21(-7.34%)
Sep 21, 2022
3.110
3.178
2.860
2.860
296,682
-0.30(-9.49%)
Sep 20, 2022
3.160
3.329
3.110
3.160
157,249
-0.07(-2.17%)
Sep 19, 2022
3.240
3.310
3.100
3.230
190,669
-0.09(-2.71%)
Sep 16, 2022
3.670
3.700
3.270
3.320
550,801
-0.40(-10.75%)
Sep 15, 2022
3.900
3.970
3.610
3.720
569,032
-0.26(-6.53%)
Sep 14, 2022
4.100
4.280
3.790
3.980
550,083
-0.12(-2.93%)
Sep 13, 2022
4.350
4.480
4.010
4.100
490,510
-0.34(-7.66%)
Sep 12, 2022
4.360
4.580
4.240
4.440
716,931
+0.10(+2.30%)
Sep 09, 2022
3.890
4.380
3.870
4.340
1,268,046
+0.61(+16.35%)
Sep 08, 2022
3.630
3.803
3.530
3.730
478,040
+0.06(+1.63%)
Sep 07, 2022
3.650
3.866
3.650
3.670
348,592
-0.09(-2.39%)
Sep 06, 2022
3.560
3.970
3.500
3.760
714,015
+0.06(+1.62%)
Sep 02, 2022
4.310
4.820
3.640
3.700
2,752,513
-0.72(-16.29%)
Sep 01, 2022
4.260
4.750
3.910
4.420
2,005,756
+0.19(+4.49%)
Aug 31, 2022
4.380
5.190
4.150
4.230
5,736,542
-0.58(-12.06%)
Aug 30, 2022
3.720
4.990
3.440
4.810
17,542,112
+1.09(+29.30%)
Aug 29, 2022
3.200
3.900
3.120
3.720
2,990,403
+0.73(+24.41%)
Aug 26, 2022
3.110
3.230
2.970
2.990
286,744
-0.16(-5.08%)
Aug 25, 2022
3.050
3.250
2.940
3.150
640,114
+0.13(+4.30%)
Aug 24, 2022
2.680
3.130
2.680
3.020
650,133
+0.30(+11.03%)
Aug 23, 2022
2.960
3.000
2.610
2.720
747,330
-0.31(-10.23%)
Aug 22, 2022
3.180
3.260
2.940
3.030
871,270
-0.04(-1.30%)
Aug 19, 2022
3.150
4.220
3.010
3.070
11,038,573
+0.09(+3.02%)
Aug 18, 2022
3.900
3.952
2.870
2.980
2,964,251
-1.28(-30.05%)
Aug 17, 2022
3.100
4.360
3.100
4.260
9,102,235
+1.18(+38.31%)
Aug 16, 2022
3.160
3.970
2.870
3.080
4,172,701
+0.00(+0.00%)
Aug 15, 2022
2.900
3.140
2.832
3.080
675,795
+0.16(+5.48%)
Aug 12, 2022
2.780
3.170
2.630
2.920
1,413,391
-0.04(-1.35%)
Aug 11, 2022
2.430
2.980
2.430
2.960
1,691,928
+0.54(+22.31%)
Aug 10, 2022
2.500
2.650
2.400
2.420
676,332
-0.16(-6.20%)
Aug 09, 2022
2.390
2.600
2.210
2.580
1,172,302
+0.11(+4.45%)
Aug 08, 2022
2.580
3.640
2.380
2.470
6,760,821
+0.02(+0.82%)
Aug 05, 2022
2.360
2.530
2.210
2.450
689,680
+0.03(+1.24%)
Aug 04, 2022
2.360
2.490
2.280
2.420
554,114
+0.05(+2.11%)
Aug 03, 2022
2.580
2.590
2.221
2.370
1,387,006
-0.25(-9.54%)
Aug 02, 2022
1.960
3.130
1.930
2.620
4,527,687
+0.66(+33.67%)
Aug 01, 2022
2.000
2.120
1.960
1.960
223,719
-0.13(-6.22%)
Jul 29, 2022
2.000
2.120
1.965
2.090
147,185
+0.10(+5.03%)
Jul 28, 2022
2.000
2.074
1.930
1.990
277,717
-0.10(-4.78%)
Jul 27, 2022
1.950
2.140
1.902
2.090
189,785
+0.09(+4.50%)
Jul 26, 2022
2.080
2.120
1.980
2.000
422,573
-0.12(-5.66%)
Jul 25, 2022
2.190
2.190
2.070
2.120
264,626
-0.07(-3.20%)
Jul 22, 2022
2.420
2.530
2.160
2.190
983,195
-0.23(-9.50%)
Jul 21, 2022
2.490
2.630
2.370
2.420
689,594
-0.05(-2.02%)
Jul 20, 2022
2.470
2.664
2.400
2.470
880,321
+0.00(+0.00%)
Jul 19, 2022
2.450
2.510
2.340
2.470
328,961
+0.02(+0.82%)
Jul 18, 2022
2.760
2.790
2.330
2.450
1,006,081
-0.38(-13.43%)
Jul 15, 2022
2.790
2.950
2.670
2.830
1,827,716
-0.16(-5.35%)
Jul 14, 2022
2.700
3.280
2.560
2.990
10,155,836
+0.06(+2.05%)
Jul 13, 2022
2.300
3.640
2.300
2.930
58,575,960
+0.87(+42.23%)
Jul 12, 2022
1.940
2.150
1.910
2.060
7,866,627
+0.15(+7.85%)
Jul 11, 2022
2.040
2.086
1.893
1.910
188,005
-0.11(-5.45%)
Jul 08, 2022
1.880
2.120
1.830
2.020
475,364
+0.13(+6.88%)
Jul 07, 2022
1.940
2.020
1.860
1.890
211,916
-0.05(-2.58%)
Jul 06, 2022
1.860
2.052
1.851
1.940
321,341
+0.09(+4.86%)
Jul 05, 2022
1.760
1.930
1.700
1.850
434,637
+0.04(+2.21%)
Jul 01, 2022
1.920
1.920
1.790
1.810
471,370
-0.09(-4.74%)
Jun 30, 2022
2.040
2.050
1.872
1.900
418,224
-0.14(-6.86%)
Jun 29, 2022
2.210
2.220
1.980
2.040
740,394
-0.22(-9.73%)
Jun 28, 2022
2.330
2.485
2.250
2.260
1,115,203
-0.07(-3.00%)
Jun 27, 2022
2.750
2.819
2.276
2.330
1,515,165
-0.37(-13.70%)
Jun 24, 2022
2.750
3.200
2.440
2.700
7,231,722
-0.24(-8.16%)
Jun 23, 2022
1.910
3.730
1.850
2.940
38,418,104
+1.04(+54.74%)
Jun 22, 2022
1.980
2.000
1.860
1.900
317,442
-0.09(-4.52%)
Jun 21, 2022
2.030
2.050
1.930
1.990
350,871
-0.13(-6.13%)
Jun 17, 2022
2.150
2.270
2.070
2.120
329,908
-0.03(-1.40%)
Jun 16, 2022
2.260
2.420
2.135
2.150
375,735
-0.24(-10.04%)
Jun 15, 2022
2.130
2.550
2.067
2.390
857,248
+0.20(+9.13%)
Jun 14, 2022
2.810
2.810
2.180
2.190
701,060
-0.65(-22.78%)
Jun 13, 2022
3.600
3.700
2.800
2.836
1,240,841
-2.69(-48.68%)
Jun 10, 2022
6.040
6.600
5.066
5.526
1,177,000
-0.03(-0.61%)
Jun 09, 2022
4.520
9.000
4.300
5.560
3,419,160
+1.22(+28.05%)
Jun 08, 2022
4.250
4.776
4.102
4.342
106,177
+0.18(+4.37%)
Jun 07, 2022
4.170
4.272
4.000
4.160
48,782
-0.05(-1.19%)
Jun 06, 2022
4.376
4.570
4.020
4.210
55,003
-0.19(-4.32%)
Jun 03, 2022
4.600
4.600
4.184
4.400
52,230
-0.20(-4.35%)
Jun 02, 2022
4.596
4.814
4.310
4.600
65,556
-0.04(-0.90%)
Jun 01, 2022
4.740
5.200
4.600
4.642
156,687
+0.24(+5.50%)
May 31, 2022
4.000
4.580
3.998
4.400
78,927
+0.26(+6.18%)
May 27, 2022
4.200
4.200
3.920
4.144
66,572
+0.00(+0.10%)
May 26, 2022
4.000
4.260
3.738
4.140
111,750
+0.15(+3.71%)
May 25, 2022
3.584
4.400
3.456
3.992
175,032
+0.40(+11.14%)
May 24, 2022
3.800
3.800
3.592
3.592
77,421
-0.19(-5.02%)
May 23, 2022
3.976
3.976
3.616
3.782
71,640
-0.06(-1.51%)
May 20, 2022
4.400
4.408
3.700
3.840
95,081
-0.40(-9.43%)
May 19, 2022
4.264
4.400
4.160
4.240
69,608
-0.18(-4.12%)
May 18, 2022
4.600
4.630
4.242
4.422
44,127
-0.10(-2.12%)
May 17, 2022
4.676
4.798
4.410
4.518
54,234
-0.03(-0.57%)
May 16, 2022
4.400
4.760
4.300
4.544
86,329
+0.15(+3.51%)
May 13, 2022
4.120
4.570
4.000
4.390
163,592
+0.33(+8.07%)
May 12, 2022
4.006
4.366
3.800
4.062
165,312
-0.25(-5.71%)
May 11, 2022
4.000
4.400
4.000
4.308
107,154
+0.07(+1.56%)
May 10, 2022
4.400
4.400
3.850
4.242
76,605
-0.16(-3.59%)
May 09, 2022
4.846
4.890
3.080
4.400
190,502
-0.49(-10.02%)
May 06, 2022
5.100
5.200
4.502
4.890
95,110
-0.25(-4.83%)
May 05, 2022
5.600
5.600
5.100
5.138
105,053
-0.47(-8.45%)
May 04, 2022
5.212
5.726
5.034
5.612
178,132
+0.29(+5.37%)
May 03, 2022
5.600
5.660
5.284
5.326
200,559
-0.37(-6.56%)
May 02, 2022
5.712
5.900
5.600
5.700
161,151
-0.36(-5.94%)
Apr 29, 2022
6.300
6.534
6.000
6.060
125,038
-0.10(-1.62%)
Apr 28, 2022
6.102
6.200
5.988
6.160
99,545
+0.08(+1.32%)
Apr 27, 2022
6.000
6.174
5.962
6.080
109,533
+0.10(+1.74%)
Apr 26, 2022
6.200
6.320
5.920
5.976
227,513
-0.32(-5.14%)
Apr 25, 2022
6.500
6.600
6.086
6.300
224,417
-0.16(-2.48%)
Apr 22, 2022
6.412
7.248
6.254
6.460
410,173
+0.06(+0.94%)
Apr 21, 2022
6.856
7.000
6.358
6.400
168,147
-0.30(-4.48%)
Apr 20, 2022
6.584
6.898
6.360
6.700
267,783
+0.20(+3.14%)
Apr 19, 2022
6.600
6.680
6.280
6.496
144,749
-0.12(-1.75%)
Apr 18, 2022
7.000
7.028
6.000
6.612
141,463
-0.48(-6.77%)
Apr 14, 2022
7.598
7.598
7.040
7.092
105,123
-0.16(-2.21%)
Apr 13, 2022
7.440
7.580
7.200
7.252
88,968
-0.12(-1.60%)
Apr 12, 2022
7.390
7.578
7.200
7.370
85,690
+0.11(+1.52%)
Apr 11, 2022
7.000
7.370
7.000
7.260
123,511
-0.26(-3.48%)
Apr 08, 2022
7.400
7.600
7.300
7.522
111,862
-0.16(-2.06%)
Apr 07, 2022
7.682
7.896
7.500
7.680
85,657
-0.09(-1.13%)
Apr 06, 2022
8.116
8.146
7.500
7.768
260,718
-0.35(-4.29%)
Apr 05, 2022
8.200
8.560
8.058
8.116
240,936
-0.17(-2.08%)
Apr 04, 2022
8.540
8.566
8.200
8.288
174,826
-0.03(-0.38%)
Apr 01, 2022
9.028
9.400
8.200
8.320
420,302
-0.61(-6.83%)
Mar 31, 2022
9.158
10.40
8.720
8.930
890,107
+0.15(+1.75%)
Mar 30, 2022
8.200
9.360
8.000
8.776
578,217
+0.42(+5.05%)
Mar 29, 2022
8.238
8.800
8.076
8.354
336,821
+0.10(+1.26%)
Mar 28, 2022
7.902
8.460
7.800
8.250
220,525
+0.44(+5.69%)
Mar 25, 2022
8.600
8.600
7.660
7.806
270,383
-0.64(-7.53%)
Mar 24, 2022
8.134
8.800
7.904
8.442
411,286
+0.23(+2.75%)
Mar 23, 2022
8.000
8.500
7.760
8.216
341,099
-0.16(-1.89%)
Mar 22, 2022
8.240
9.188
8.026
8.374
1,165,201
+0.44(+5.55%)
Mar 21, 2022
7.290
8.470
7.004
7.934
540,951
+0.49(+6.53%)
Mar 18, 2022
7.000
7.760
6.940
7.448
403,646
+0.21(+2.87%)
Mar 17, 2022
6.800
7.620
6.738
7.240
435,317
-0.05(-0.63%)
Mar 16, 2022
7.000
7.500
6.476
7.286
793,315
+0.95(+14.92%)
Mar 15, 2022
6.200
6.518
6.198
6.340
172,349
+0.05(+0.86%)
Mar 14, 2022
6.380
6.642
6.006
6.286
238,934
-0.08(-1.29%)
Mar 11, 2022
6.872
6.880
6.240
6.368
338,279
-0.57(-8.19%)
Mar 10, 2022
6.800
7.148
6.400
6.936
438,574
+0.06(+0.93%)
Mar 09, 2022
7.400
8.322
6.700
6.872
2,031,943
+0.61(+9.74%)
Mar 08, 2022
6.400
6.480
5.896
6.262
510,975
-0.38(-5.72%)
Mar 07, 2022
7.000
7.200
6.600
6.642
417,614
-0.59(-8.16%)
Mar 04, 2022
7.334
7.660
7.106
7.232
213,112
-0.21(-2.80%)
Mar 03, 2022
7.800
7.850
7.208
7.440
340,095
-0.41(-5.22%)
Mar 02, 2022
8.300
8.300
7.808
7.850
327,334
-0.40(-4.80%)
Mar 01, 2022
8.600
9.400
8.200
8.246
456,030
-0.29(-3.44%)
Feb 28, 2022
8.302
8.996
8.022
8.540
521,947
+0.43(+5.30%)
Feb 25, 2022
8.780
8.526
7.980
8.110
644,537
-1.09(-11.85%)
Feb 24, 2022
8.562
9.760
7.842
9.200
1,310,629
+1.77(+23.76%)
Feb 23, 2022
7.000
7.598
6.460
7.434
1,028,090
+0.51(+7.43%)
Feb 22, 2022
6.880
7.340
6.460
6.920
288,889
-0.65(-8.54%)
Feb 18, 2022
7.566
0
-0.83(-9.89%)
Feb 17, 2022
8.800
8.990
8.280
8.396
251,181
-0.56(-6.29%)
Feb 16, 2022
9.000
9.178
8.800
8.960
294,289
-0.40(-4.27%)
Feb 15, 2022
9.148
9.380
9.000
9.360
147,198
+0.36(+4.00%)
Feb 14, 2022
9.282
9.500
8.900
9.000
242,169
-0.34(-3.64%)
Feb 11, 2022
10.05
10.30
9.200
9.340
446,495
-0.49(-4.97%)
Feb 10, 2022
9.800
10.75
9.700
9.828
543,839
+0.03(+0.29%)
Feb 09, 2022
9.600
10.20
9.402
9.800
517,277
+0.48(+5.15%)
Feb 08, 2022
9.628
9.760
9.100
9.320
216,300
-0.27(-2.77%)
Feb 07, 2022
9.400
9.898
9.148
9.586
344,874
+0.19(+2.00%)
Feb 04, 2022
8.800
9.600
8.780
9.398
324,792
+0.64(+7.36%)
Feb 03, 2022
8.600
8.754
360,235
-0.25(-2.78%)
Feb 02, 2022
10.12
10.12
8.700
9.004
560,148
-0.95(-9.53%)
Feb 01, 2022
9.532
11.29
9.500
9.952
1,016,454
+0.39(+4.10%)
Jan 31, 2022
8.550
9.560
752,078
+1.01(+11.76%)
Jan 28, 2022
8.200
8.760
7.804
8.554
587,231
+0.36(+4.39%)
Jan 27, 2022
8.800
8.900
8.012
8.194
498,464
-0.55(-6.25%)
Jan 26, 2022
9.420
9.420
8.602
8.740
525,813
-0.19(-2.11%)
Jan 25, 2022
8.800
10.13
8.710
8.928
745,805
-0.20(-2.17%)
Jan 24, 2022
9.000
9.400
8.418
9.126
703,225
-0.38(-3.96%)
Jan 21, 2022
8.594
10.49
7.910
9.502
2,261,125
+0.31(+3.37%)
Jan 20, 2022
9.000
11.00
8.920
9.192
2,125,204
+0.22(+2.45%)
Jan 19, 2022
9.394
9.640
8.834
8.972
756,346
-0.84(-8.56%)
Jan 18, 2022
10.11
10.34
9.600
9.812
823,736
-0.93(-8.64%)
Jan 14, 2022
10.74
0
-1.22(-10.20%)
Jan 13, 2022
11.70
12.99
10.62
11.96
3,494,971
+0.24(+2.07%)
Jan 12, 2022
13.94
13.99
11.41
11.72
3,357,844
-2.04(-14.85%)
Jan 11, 2022
16.20
17.37
11.00
13.76
7,413,236
-1.04(-7.01%)
Jan 10, 2022
70.80
72.80
14.00
14.80
5,558,952
-66.80(-81.86%)
Jan 07, 2022
76.40
86.20
76.40
81.60
56,990
+4.40(+5.70%)
Jan 06, 2022
78.60
83.80
74.40
77.20
61,401
-4.00(-4.93%)
Jan 05, 2022
76.60
81.40
74.80
81.20
69,222
+3.00(+3.84%)
Jan 04, 2022
80.80
85.40
75.40
78.20
58,801
-6.20(-7.35%)
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.