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
Gan Ltd
(NQ:
GAN
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023
1.900
1.958
1.850
1.880
336,256
-0.01(-0.53%)
Feb 27, 2023
1.970
1.970
1.870
1.890
161,415
-0.08(-3.82%)
Feb 24, 2023
2.000
2.034
1.945
1.965
84,558
-0.08(-4.15%)
Feb 23, 2023
2.120
2.140
2.020
2.050
84,635
-0.05(-2.38%)
Feb 22, 2023
2.160
2.220
2.100
2.100
80,129
-0.06(-2.78%)
Feb 21, 2023
2.280
2.280
2.150
2.160
89,888
-0.12(-5.26%)
Feb 17, 2023
2.180
2.280
2.150
2.280
117,283
+0.14(+6.54%)
Feb 16, 2023
2.300
2.326
2.100
2.140
144,772
-0.17(-7.36%)
Feb 15, 2023
2.160
2.340
2.153
2.310
108,416
+0.12(+5.48%)
Feb 14, 2023
2.080
2.210
2.060
2.190
128,136
+0.09(+4.29%)
Feb 13, 2023
2.060
2.210
2.020
2.100
142,878
+0.04(+1.94%)
Feb 10, 2023
2.090
2.131
2.022
2.060
120,380
-0.01(-0.48%)
Feb 09, 2023
2.170
2.240
2.054
2.070
146,500
-0.09(-4.17%)
Feb 08, 2023
2.180
2.290
2.135
2.160
228,194
+0.00(+0.00%)
Feb 07, 2023
2.130
2.190
2.060
2.160
162,339
+0.04(+1.89%)
Feb 06, 2023
2.180
2.190
2.100
2.120
164,229
-0.09(-4.07%)
Feb 03, 2023
2.300
2.340
2.205
2.210
257,710
-0.09(-3.91%)
Feb 02, 2023
2.350
2.489
2.250
2.300
350,829
-0.01(-0.43%)
Feb 01, 2023
2.340
2.380
2.190
2.310
208,209
+0.03(+1.32%)
Jan 31, 2023
2.230
2.300
2.230
2.280
112,187
+0.05(+2.24%)
Jan 30, 2023
2.310
2.400
2.200
2.230
210,377
-0.10(-4.29%)
Jan 27, 2023
2.170
2.360
2.150
2.330
304,668
+0.18(+8.37%)
Jan 26, 2023
2.160
2.200
2.110
2.150
189,447
-0.01(-0.46%)
Jan 25, 2023
2.170
2.201
2.050
2.160
110,009
+0.00(+0.00%)
Jan 24, 2023
2.050
2.175
2.040
2.160
261,814
+0.10(+4.85%)
Jan 23, 2023
1.900
2.090
1.900
2.060
456,455
+0.19(+10.16%)
Jan 20, 2023
2.080
2.160
1.840
1.870
1,462,645
-0.15(-7.43%)
Jan 19, 2023
2.070
2.080
2.020
2.020
244,767
-0.11(-5.16%)
Jan 18, 2023
1.930
2.150
1.930
2.130
261,981
+0.19(+9.79%)
Jan 17, 2023
1.940
1.996
1.903
1.940
195,336
+0.00(+0.00%)
Jan 13, 2023
1.970
2.100
1.890
1.940
249,282
-0.01(-0.51%)
Jan 12, 2023
2.000
2.160
1.900
1.950
510,386
+0.00(+0.00%)
Jan 11, 2023
1.760
2.020
1.760
1.950
326,314
+0.23(+13.37%)
Jan 10, 2023
1.640
1.820
1.640
1.720
294,572
+0.08(+4.88%)
Jan 09, 2023
1.550
1.700
1.550
1.640
188,152
+0.10(+6.49%)
Jan 06, 2023
1.540
1.580
1.505
1.540
146,781
+0.00(+0.00%)
Jan 05, 2023
1.470
1.580
1.440
1.540
149,397
+0.08(+5.48%)
Jan 04, 2023
1.380
1.520
1.360
1.460
111,743
+0.08(+5.80%)
Jan 03, 2023
1.540
1.600
1.370
1.380
145,529
-0.12(-8.00%)
Dec 30, 2022
1.360
1.540
1.350
1.500
389,837
+0.08(+5.63%)
Dec 29, 2022
1.250
1.480
1.250
1.420
413,884
+0.13(+10.08%)
Dec 28, 2022
1.300
1.330
1.220
1.290
503,241
-0.01(-0.77%)
Dec 27, 2022
1.420
1.420
1.290
1.300
306,916
-0.16(-10.96%)
Dec 23, 2022
1.500
1.510
1.441
1.460
224,746
-0.07(-4.58%)
Dec 22, 2022
1.640
1.640
1.480
1.530
353,500
-0.10(-6.13%)
Dec 21, 2022
1.650
1.720
1.620
1.630
196,889
-0.02(-1.21%)
Dec 20, 2022
1.660
1.780
1.630
1.650
334,234
-0.01(-0.60%)
Dec 19, 2022
1.680
1.730
1.630
1.660
274,567
-0.07(-4.05%)
Dec 16, 2022
1.550
1.780
1.550
1.730
481,452
+0.15(+9.49%)
Dec 15, 2022
1.510
1.620
1.510
1.580
132,725
+0.01(+0.64%)
Dec 14, 2022
1.790
1.790
1.550
1.570
278,811
-0.24(-13.26%)
Dec 13, 2022
1.630
1.840
1.630
1.810
710,413
+0.25(+16.03%)
Dec 12, 2022
1.450
1.580
1.440
1.560
383,406
+0.17(+12.23%)
Dec 09, 2022
1.370
1.460
1.370
1.390
112,952
+0.00(+0.00%)
Dec 08, 2022
1.300
1.390
1.290
1.390
338,893
+0.10(+7.75%)
Dec 07, 2022
1.300
1.310
1.250
1.290
190,842
-0.01(-0.77%)
Dec 06, 2022
1.310
1.310
1.270
1.300
164,168
-0.02(-1.52%)
Dec 05, 2022
1.340
1.340
1.315
1.320
118,871
-0.05(-3.65%)
Dec 02, 2022
1.300
1.395
1.300
1.370
109,703
+0.01(+0.74%)
Dec 01, 2022
1.370
1.390
1.310
1.360
164,446
+0.02(+1.49%)
Nov 30, 2022
1.230
1.360
1.230
1.340
284,181
+0.11(+8.94%)
Nov 29, 2022
1.250
1.300
1.220
1.230
128,697
-0.02(-1.60%)
Nov 28, 2022
1.290
1.290
1.200
1.250
387,824
-0.01(-0.79%)
Nov 25, 2022
1.300
1.320
1.220
1.260
309,883
-0.07(-5.26%)
Nov 23, 2022
1.310
1.395
1.280
1.330
407,540
+0.00(+0.00%)
Nov 22, 2022
1.430
1.480
1.270
1.330
477,303
-0.12(-8.28%)
Nov 21, 2022
1.440
1.480
1.430
1.450
107,562
-0.05(-3.33%)
Nov 18, 2022
1.440
1.510
1.410
1.500
281,390
+0.12(+8.70%)
Nov 17, 2022
1.450
1.450
1.380
1.380
181,998
-0.05(-3.50%)
Nov 16, 2022
1.570
1.570
1.410
1.430
284,958
-0.13(-8.33%)
Nov 15, 2022
1.600
1.710
1.510
1.560
664,288
-0.11(-6.59%)
Nov 14, 2022
1.680
1.720
1.640
1.670
187,967
-0.02(-1.18%)
Nov 11, 2022
1.580
1.690
1.530
1.690
456,337
+0.15(+9.74%)
Nov 10, 2022
1.520
1.590
1.500
1.540
530,707
+0.07(+4.76%)
Nov 09, 2022
1.540
1.570
1.470
1.470
287,400
-0.09(-5.77%)
Nov 08, 2022
1.600
1.600
1.550
1.560
371,305
-0.04(-2.50%)
Nov 07, 2022
1.600
1.668
1.590
1.600
228,481
+0.01(+0.63%)
Nov 04, 2022
1.700
1.700
1.575
1.590
316,993
-0.08(-4.79%)
Nov 03, 2022
1.730
1.780
1.670
1.670
261,699
-0.10(-5.65%)
Nov 02, 2022
1.900
1.920
1.770
1.770
217,539
-0.15(-7.81%)
Nov 01, 2022
2.050
2.060
1.920
1.920
161,387
-0.09(-4.48%)
Oct 31, 2022
1.960
2.100
1.950
2.010
283,519
+0.05(+2.55%)
Oct 28, 2022
1.880
1.990
1.870
1.960
170,168
+0.07(+3.98%)
Oct 27, 2022
1.960
1.980
1.860
1.885
202,463
-0.07(-3.83%)
Oct 26, 2022
1.940
2.060
1.930
1.960
130,431
+0.00(+0.00%)
Oct 25, 2022
1.890
1.995
1.879
1.960
214,612
+0.07(+3.70%)
Oct 24, 2022
1.910
2.080
1.870
1.890
294,356
-0.02(-1.05%)
Oct 21, 2022
1.940
2.040
1.900
1.910
231,695
-0.06(-3.05%)
Oct 20, 2022
1.940
2.080
1.927
1.970
258,840
+0.06(+3.14%)
Oct 19, 2022
1.980
2.000
1.900
1.910
243,919
-0.11(-5.45%)
Oct 18, 2022
2.090
2.098
2.020
2.020
93,665
+0.01(+0.50%)
Oct 17, 2022
2.050
2.110
2.000
2.010
238,831
-0.01(-0.50%)
Oct 14, 2022
2.130
2.200
2.000
2.020
153,455
-0.04(-1.94%)
Oct 13, 2022
2.000
2.140
1.990
2.060
195,903
-0.04(-1.90%)
Oct 12, 2022
2.120
2.130
2.030
2.100
74,112
+0.00(+0.00%)
Oct 11, 2022
2.090
2.170
1.990
2.100
163,439
-0.01(-0.47%)
Oct 10, 2022
2.260
2.260
2.110
2.110
129,228
-0.11(-4.95%)
Oct 07, 2022
2.270
2.290
2.220
2.220
72,083
-0.11(-4.72%)
Oct 06, 2022
2.300
2.410
2.280
2.330
65,939
+0.00(+0.00%)
Oct 05, 2022
2.320
2.371
2.240
2.330
129,468
-0.10(-4.12%)
Oct 04, 2022
2.180
2.450
2.166
2.430
250,898
+0.30(+14.08%)
Oct 03, 2022
2.250
2.270
2.070
2.130
174,089
-0.09(-4.05%)
Sep 30, 2022
2.030
2.340
1.980
2.220
547,819
+0.22(+11.00%)
Sep 29, 2022
2.100
2.140
2.000
2.000
137,120
-0.17(-7.83%)
Sep 28, 2022
2.080
2.190
2.080
2.170
145,487
+0.09(+4.33%)
Sep 27, 2022
2.140
2.190
2.080
2.080
113,997
-0.03(-1.42%)
Sep 26, 2022
2.120
2.260
2.080
2.110
262,968
-0.04(-1.86%)
Sep 23, 2022
2.130
2.170
2.075
2.150
229,742
-0.03(-1.38%)
Sep 22, 2022
2.410
2.410
2.180
2.180
302,225
-0.21(-8.79%)
Sep 21, 2022
2.520
2.520
2.390
2.390
205,056
-0.14(-5.53%)
Sep 20, 2022
2.570
2.640
2.510
2.530
102,072
-0.10(-3.80%)
Sep 19, 2022
2.620
2.680
2.610
2.630
126,387
+0.00(+0.00%)
Sep 16, 2022
2.780
2.780
2.630
2.630
630,002
-0.18(-6.41%)
Sep 15, 2022
2.690
2.890
2.690
2.810
263,880
+0.05(+1.81%)
Sep 14, 2022
2.790
2.800
2.710
2.760
113,423
-0.03(-1.08%)
Sep 13, 2022
2.790
2.860
2.712
2.790
283,162
-0.11(-3.79%)
Sep 12, 2022
2.840
2.920
2.800
2.900
305,896
+0.07(+2.47%)
Sep 09, 2022
2.670
2.867
2.662
2.830
346,306
+0.18(+6.79%)
Sep 08, 2022
2.510
2.655
2.405
2.650
227,279
+0.10(+3.92%)
Sep 07, 2022
2.410
2.580
2.380
2.550
260,873
+0.15(+6.25%)
Sep 06, 2022
2.430
2.480
2.380
2.400
206,362
-0.05(-2.04%)
Sep 02, 2022
2.420
2.540
2.405
2.450
369,504
-0.01(-0.41%)
Sep 01, 2022
2.510
2.510
2.310
2.460
666,344
-0.12(-4.65%)
Aug 31, 2022
2.670
2.710
2.510
2.580
541,310
-0.07(-2.64%)
Aug 30, 2022
2.860
2.890
2.640
2.650
1,604,429
-0.21(-7.34%)
Aug 29, 2022
2.980
3.040
2.840
2.860
684,395
-0.19(-6.23%)
Aug 26, 2022
3.150
3.160
3.000
3.050
268,465
-0.12(-3.79%)
Aug 25, 2022
3.030
3.190
3.015
3.170
255,278
+0.22(+7.46%)
Aug 24, 2022
2.950
3.060
2.950
2.950
214,440
+0.00(+0.00%)
Aug 23, 2022
2.950
2.990
2.910
2.950
212,165
+0.00(+0.00%)
Aug 22, 2022
3.010
3.060
2.930
2.950
254,263
-0.15(-4.84%)
Aug 19, 2022
3.070
3.140
3.010
3.100
448,370
-0.05(-1.59%)
Aug 18, 2022
3.030
3.205
3.030
3.150
505,322
+0.10(+3.28%)
Aug 17, 2022
3.430
3.430
3.040
3.050
748,811
-0.45(-12.86%)
Aug 16, 2022
3.500
3.700
3.350
3.500
1,566,823
-0.84(-19.35%)
Aug 15, 2022
4.160
4.350
4.090
4.340
669,150
+0.16(+3.83%)
Aug 12, 2022
3.750
4.240
3.730
4.180
620,780
+0.45(+12.06%)
Aug 11, 2022
3.780
3.920
3.730
3.730
227,977
-0.06(-1.58%)
Aug 10, 2022
3.680
3.826
3.530
3.790
451,926
+0.21(+5.87%)
Aug 09, 2022
3.810
3.810
3.510
3.580
324,612
-0.22(-5.79%)
Aug 08, 2022
3.740
3.930
3.740
3.800
255,339
+0.09(+2.43%)
Aug 05, 2022
3.670
3.800
3.600
3.710
129,084
-0.04(-1.07%)
Aug 04, 2022
3.790
3.890
3.710
3.750
217,483
-0.03(-0.79%)
Aug 03, 2022
3.580
3.800
3.560
3.780
247,098
+0.22(+6.18%)
Aug 02, 2022
3.440
3.630
3.410
3.560
180,581
+0.10(+2.89%)
Aug 01, 2022
3.610
3.610
3.460
3.460
184,775
-0.18(-4.95%)
Jul 29, 2022
3.450
3.640
3.370
3.640
247,264
+0.22(+6.43%)
Jul 28, 2022
3.470
3.550
3.380
3.420
179,800
-0.05(-1.44%)
Jul 27, 2022
3.430
3.490
3.365
3.470
119,270
+0.13(+3.89%)
Jul 26, 2022
3.520
3.520
3.340
3.340
198,869
-0.23(-6.44%)
Jul 25, 2022
3.530
3.570
3.430
3.570
150,489
+0.06(+1.71%)
Jul 22, 2022
3.600
3.670
3.440
3.510
269,283
-0.09(-2.50%)
Jul 21, 2022
3.640
3.666
3.580
3.600
196,565
-0.04(-1.10%)
Jul 20, 2022
3.540
3.760
3.510
3.640
408,608
+0.13(+3.70%)
Jul 19, 2022
3.400
3.620
3.370
3.510
448,165
+0.18(+5.41%)
Jul 18, 2022
2.960
3.355
2.960
3.330
625,526
+0.45(+15.63%)
Jul 15, 2022
2.980
3.020
2.880
2.880
496,290
-0.05(-1.71%)
Jul 14, 2022
2.890
2.970
2.830
2.930
246,002
-0.02(-0.68%)
Jul 13, 2022
2.850
2.950
2.805
2.950
240,747
+0.04(+1.37%)
Jul 12, 2022
2.940
3.060
2.900
2.910
230,371
-0.06(-2.02%)
Jul 11, 2022
3.070
3.070
2.950
2.970
179,669
-0.14(-4.50%)
Jul 08, 2022
3.080
3.145
3.020
3.110
166,770
+0.01(+0.32%)
Jul 07, 2022
3.050
3.190
3.050
3.100
424,860
+0.06(+1.97%)
Jul 06, 2022
3.010
3.090
2.970
3.040
214,692
+0.06(+2.01%)
Jul 05, 2022
2.900
3.020
2.830
2.980
380,249
+0.01(+0.34%)
Jul 01, 2022
2.970
3.020
2.880
2.970
314,983
+0.01(+0.34%)
Jun 30, 2022
3.060
3.085
2.922
2.960
322,865
-0.16(-5.13%)
Jun 29, 2022
3.170
3.170
3.050
3.120
293,132
-0.06(-1.89%)
Jun 28, 2022
3.240
3.390
3.140
3.180
273,663
-0.06(-1.85%)
Jun 27, 2022
3.350
3.420
3.210
3.240
351,918
-0.07(-2.11%)
Jun 24, 2022
3.290
3.470
3.210
3.310
5,156,646
+0.04(+1.22%)
Jun 23, 2022
3.160
3.270
3.070
3.270
405,103
+0.11(+3.48%)
Jun 22, 2022
3.050
3.280
3.050
3.160
425,712
+0.04(+1.28%)
Jun 21, 2022
3.280
3.290
3.110
3.120
488,779
-0.10(-3.11%)
Jun 17, 2022
3.260
3.380
3.220
3.220
522,627
-0.03(-0.92%)
Jun 16, 2022
3.230
3.380
3.185
3.250
476,729
-0.09(-2.69%)
Jun 15, 2022
3.170
3.440
3.080
3.340
512,320
+0.24(+7.74%)
Jun 14, 2022
3.130
3.270
3.060
3.100
416,279
+0.05(+1.64%)
Jun 13, 2022
3.200
3.250
3.015
3.050
490,415
-0.28(-8.41%)
Jun 10, 2022
3.550
3.620
3.330
3.330
346,805
-0.32(-8.77%)
Jun 09, 2022
3.610
3.670
3.450
3.650
512,633
+0.04(+1.11%)
Jun 08, 2022
3.670
3.820
3.590
3.610
474,100
-0.12(-3.22%)
Jun 07, 2022
3.400
3.740
3.390
3.730
590,614
+0.27(+7.80%)
Jun 06, 2022
3.480
3.540
3.390
3.460
503,284
+0.04(+1.17%)
Jun 03, 2022
3.460
3.510
3.380
3.420
262,664
-0.10(-2.84%)
Jun 02, 2022
3.270
3.560
3.260
3.520
326,105
+0.23(+6.99%)
Jun 01, 2022
3.410
3.470
3.280
3.290
462,426
-0.08(-2.37%)
May 31, 2022
3.370
3.493
3.260
3.370
1,082,008
+0.02(+0.60%)
May 27, 2022
3.330
3.480
3.290
3.350
530,911
+0.08(+2.45%)
May 26, 2022
3.120
3.380
3.100
3.270
746,100
+0.17(+5.48%)
May 25, 2022
3.090
3.250
3.080
3.100
493,246
-0.02(-0.64%)
May 24, 2022
3.030
3.140
2.940
3.120
617,526
+0.01(+0.32%)
May 23, 2022
3.330
3.330
3.080
3.110
616,589
-0.18(-5.47%)
May 20, 2022
3.440
3.480
3.180
3.290
324,485
-0.04(-1.20%)
May 19, 2022
3.360
3.460
3.310
3.330
410,497
-0.08(-2.35%)
May 18, 2022
3.570
3.610
3.390
3.410
300,898
-0.22(-6.06%)
May 17, 2022
3.760
3.840
3.550
3.630
599,724
+0.14(+4.01%)
May 16, 2022
3.480
3.560
3.370
3.490
327,164
+0.01(+0.29%)
May 13, 2022
3.300
3.585
3.290
3.480
633,821
+0.26(+8.07%)
May 12, 2022
3.110
3.415
3.060
3.220
607,784
+0.00(+0.00%)
May 11, 2022
3.400
3.680
3.180
3.220
740,507
-0.23(-6.67%)
May 10, 2022
3.560
3.750
3.340
3.450
613,037
-0.03(-0.86%)
May 09, 2022
3.910
3.950
3.450
3.480
720,771
-0.56(-13.86%)
May 06, 2022
3.840
4.070
3.770
4.040
804,425
+0.16(+4.12%)
May 05, 2022
3.990
4.040
3.820
3.880
439,989
-0.18(-4.43%)
May 04, 2022
4.010
4.100
3.760
4.060
425,534
+0.05(+1.25%)
May 03, 2022
3.960
4.120
3.810
4.010
637,315
+0.07(+1.78%)
May 02, 2022
3.740
3.950
3.680
3.940
415,980
+0.21(+5.63%)
Apr 29, 2022
3.860
4.030
3.700
3.730
554,188
-0.15(-3.87%)
Apr 28, 2022
3.760
3.920
3.670
3.880
458,193
+0.17(+4.58%)
Apr 27, 2022
3.770
3.855
3.705
3.710
493,758
-0.06(-1.59%)
Apr 26, 2022
3.950
3.950
3.690
3.770
995,542
-0.23(-5.75%)
Apr 25, 2022
3.990
4.030
3.900
4.000
580,236
-0.04(-0.99%)
Apr 22, 2022
4.200
4.200
3.980
4.040
675,861
-0.09(-2.18%)
Apr 21, 2022
4.500
4.570
4.105
4.130
538,675
-0.33(-7.40%)
Apr 20, 2022
4.500
4.590
4.442
4.460
492,405
+0.00(+0.00%)
Apr 19, 2022
4.420
4.565
4.300
4.460
529,651
+0.05(+1.13%)
Apr 18, 2022
4.670
4.680
4.365
4.410
499,432
-0.29(-6.17%)
Apr 14, 2022
4.650
4.750
4.420
4.700
563,511
+0.03(+0.64%)
Apr 13, 2022
4.540
4.750
4.530
4.670
415,538
+0.14(+3.09%)
Apr 12, 2022
4.570
4.778
4.445
4.530
520,303
+0.06(+1.34%)
Apr 11, 2022
4.480
4.550
4.360
4.470
447,832
+0.01(+0.22%)
Apr 08, 2022
4.510
4.530
4.370
4.460
361,824
-0.07(-1.55%)
Apr 07, 2022
4.580
4.640
4.380
4.530
344,776
-0.05(-1.09%)
Apr 06, 2022
4.680
4.680
4.370
4.580
457,306
-0.17(-3.58%)
Apr 05, 2022
4.970
4.970
4.580
4.750
752,463
-0.20(-4.04%)
Apr 04, 2022
4.710
5.130
4.710
4.950
454,385
+0.25(+5.32%)
Apr 01, 2022
4.850
4.969
4.640
4.700
554,533
-0.12(-2.49%)
Mar 31, 2022
5.060
5.060
4.810
4.820
417,523
-0.27(-5.30%)
Mar 30, 2022
5.090
5.330
4.990
5.090
465,741
+0.00(+0.00%)
Mar 29, 2022
5.100
5.280
5.010
5.090
557,001
+0.08(+1.60%)
Mar 28, 2022
5.320
5.426
4.870
5.010
683,178
-0.34(-6.36%)
Mar 25, 2022
5.020
5.350
5.010
5.350
757,195
+0.31(+6.15%)
Mar 24, 2022
4.800
5.059
4.661
5.040
928,727
+0.23(+4.78%)
Mar 23, 2022
4.500
4.920
4.250
4.810
3,422,350
-0.65(-11.82%)
Mar 22, 2022
5.510
5.690
5.280
5.455
1,384,818
-0.04(-0.82%)
Mar 21, 2022
5.610
5.700
5.360
5.500
390,488
-0.11(-1.96%)
Mar 18, 2022
5.400
5.750
5.400
5.610
548,428
+0.16(+2.94%)
Mar 17, 2022
5.140
5.530
5.070
5.450
364,622
+0.26(+5.01%)
Mar 16, 2022
5.000
5.200
4.950
5.190
769,469
+0.34(+7.01%)
Mar 15, 2022
4.710
4.970
4.685
4.850
405,606
+0.21(+4.53%)
Mar 14, 2022
4.950
4.950
4.600
4.640
715,389
-0.30(-6.07%)
Mar 11, 2022
5.400
5.410
4.925
4.940
408,143
-0.37(-6.97%)
Mar 10, 2022
5.410
5.190
5.310
231,112
-0.25(-4.50%)
Mar 09, 2022
5.280
5.600
5.240
5.560
400,509
+0.40(+7.75%)
Mar 08, 2022
5.270
5.370
4.910
5.160
650,946
+0.05(+0.98%)
Mar 07, 2022
5.640
5.640
5.055
5.110
693,171
-0.41(-7.43%)
Mar 04, 2022
5.630
5.785
5.443
5.520
492,701
-0.21(-3.66%)
Mar 03, 2022
6.150
6.260
5.670
5.730
785,315
-0.41(-6.68%)
Mar 02, 2022
6.250
6.340
6.077
6.140
227,768
-0.09(-1.44%)
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.