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
Tilray Brands Inc
(NQ:
TLRY
)
1.770
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
2.760
2.830
2.740
2.830
9,990,658
+0.07(+2.54%)
Feb 27, 2023
2.830
2.860
2.750
2.760
9,928,102
-0.06(-2.13%)
Feb 24, 2023
2.830
2.830
2.780
2.820
10,475,645
-0.05(-1.74%)
Feb 23, 2023
2.870
2.890
2.780
2.870
12,152,445
+0.03(+1.06%)
Feb 22, 2023
2.840
2.858
2.760
2.840
12,441,807
+0.06(+2.16%)
Feb 21, 2023
2.950
2.980
2.760
2.780
15,700,603
-0.23(-7.64%)
Feb 17, 2023
3.020
3.060
2.950
3.010
12,259,522
-0.04(-1.31%)
Feb 16, 2023
3.030
3.130
3.010
3.050
13,371,068
-0.04(-1.29%)
Feb 15, 2023
2.960
3.110
2.910
3.090
15,950,023
+0.12(+4.04%)
Feb 14, 2023
2.860
2.980
2.830
2.970
12,005,160
+0.10(+3.48%)
Feb 13, 2023
2.900
2.910
2.810
2.870
10,816,356
+0.03(+1.06%)
Feb 10, 2023
2.910
2.940
2.790
2.840
14,489,706
-0.02(-0.70%)
Feb 09, 2023
3.080
3.080
2.820
2.860
19,392,260
-0.17(-5.61%)
Feb 08, 2023
3.130
3.170
3.030
3.030
10,516,674
-0.11(-3.50%)
Feb 07, 2023
3.180
3.200
3.020
3.140
20,378,124
-0.05(-1.57%)
Feb 06, 2023
3.220
3.260
3.140
3.190
10,506,534
-0.01(-0.31%)
Feb 03, 2023
3.240
3.370
3.200
3.200
15,391,729
-0.15(-4.48%)
Feb 02, 2023
3.440
3.590
3.305
3.350
26,258,980
+0.02(+0.60%)
Feb 01, 2023
3.170
3.380
3.120
3.330
23,797,648
+0.09(+2.78%)
Jan 31, 2023
3.140
3.290
3.095
3.240
16,527,415
+0.16(+5.19%)
Jan 30, 2023
3.170
3.190
3.070
3.080
12,790,001
-0.13(-4.05%)
Jan 27, 2023
3.040
3.300
3.010
3.210
24,760,968
+0.14(+4.56%)
Jan 26, 2023
3.140
3.190
3.030
3.070
11,865,049
-0.03(-0.97%)
Jan 25, 2023
3.090
3.140
2.990
3.100
11,235,409
-0.01(-0.32%)
Jan 24, 2023
3.130
3.200
3.090
3.110
11,402,559
-0.07(-2.20%)
Jan 23, 2023
3.070
3.235
3.060
3.180
20,428,756
+0.13(+4.26%)
Jan 20, 2023
2.990
3.070
2.920
3.050
17,331,184
+0.10(+3.39%)
Jan 19, 2023
3.030
3.060
2.900
2.950
17,292,240
-0.12(-3.91%)
Jan 18, 2023
3.260
3.360
3.050
3.070
19,581,062
-0.17(-5.25%)
Jan 17, 2023
3.190
3.280
3.120
3.240
19,732,892
+0.07(+2.21%)
Jan 13, 2023
3.210
3.290
3.120
3.170
21,853,732
-0.12(-3.65%)
Jan 12, 2023
3.050
3.310
2.950
3.290
24,501,288
+0.25(+8.22%)
Jan 11, 2023
2.810
3.040
2.780
3.040
30,674,864
+0.25(+8.96%)
Jan 10, 2023
2.740
2.810
2.700
2.790
13,135,892
+0.03(+1.09%)
Jan 09, 2023
2.810
2.878
2.640
2.760
27,903,592
-0.19(-6.44%)
Jan 06, 2023
2.970
2.970
2.840
2.950
14,537,752
+0.01(+0.34%)
Jan 05, 2023
2.890
2.950
2.820
2.940
14,104,598
-0.02(-0.68%)
Jan 04, 2023
2.800
2.990
2.750
2.960
19,245,854
+0.21(+7.64%)
Jan 03, 2023
2.770
2.870
2.700
2.750
17,697,728
+0.06(+2.23%)
Dec 30, 2022
2.630
2.720
2.622
2.690
12,088,048
+0.01(+0.37%)
Dec 29, 2022
2.630
2.690
2.580
2.680
15,556,444
+0.10(+3.88%)
Dec 28, 2022
2.650
2.725
2.520
2.580
16,872,944
-0.05(-1.90%)
Dec 27, 2022
2.780
2.780
2.610
2.630
14,031,385
-0.16(-5.73%)
Dec 23, 2022
2.800
2.810
2.710
2.790
12,166,149
-0.01(-0.36%)
Dec 22, 2022
2.890
2.890
2.690
2.800
15,501,579
-0.10(-3.45%)
Dec 21, 2022
2.880
2.960
2.810
2.900
13,767,884
+0.07(+2.47%)
Dec 20, 2022
2.920
2.950
2.750
2.830
28,651,064
-0.15(-5.03%)
Dec 19, 2022
3.220
3.225
2.960
2.980
21,604,364
-0.28(-8.59%)
Dec 16, 2022
3.300
3.330
3.130
3.260
19,876,616
+0.04(+1.24%)
Dec 15, 2022
3.350
3.380
3.150
3.220
20,244,684
-0.17(-5.01%)
Dec 14, 2022
3.520
3.540
3.370
3.390
18,872,802
-0.17(-4.78%)
Dec 13, 2022
3.690
3.720
3.500
3.560
19,869,622
+0.02(+0.56%)
Dec 12, 2022
3.480
3.650
3.420
3.540
16,083,807
+0.06(+1.72%)
Dec 09, 2022
3.580
3.690
3.460
3.480
23,936,584
-0.09(-2.52%)
Dec 08, 2022
3.840
3.850
3.520
3.570
22,606,460
-0.14(-3.77%)
Dec 07, 2022
3.980
4.070
3.670
3.710
29,319,772
-0.35(-8.62%)
Dec 06, 2022
4.650
4.680
3.900
4.060
48,193,016
-0.62(-13.25%)
Dec 05, 2022
4.660
5.120
4.500
4.680
62,489,884
+0.10(+2.18%)
Dec 02, 2022
4.060
4.720
4.010
4.580
58,056,480
+0.41(+9.83%)
Dec 01, 2022
3.860
4.180
3.820
4.170
20,679,994
+0.30(+7.75%)
Nov 30, 2022
3.730
3.870
3.660
3.870
14,974,625
+0.15(+4.03%)
Nov 29, 2022
3.690
3.800
3.680
3.720
9,175,712
+0.07(+1.92%)
Nov 28, 2022
3.800
3.880
3.650
3.650
9,129,229
-0.20(-5.19%)
Nov 25, 2022
3.750
3.860
3.730
3.850
6,840,387
+0.07(+1.85%)
Nov 23, 2022
3.670
3.840
3.650
3.780
15,585,305
+0.12(+3.28%)
Nov 22, 2022
3.780
3.780
3.590
3.660
13,308,768
-0.08(-2.14%)
Nov 21, 2022
3.840
3.880
3.660
3.740
11,379,243
-0.12(-3.11%)
Nov 18, 2022
4.080
4.100
3.840
3.860
13,907,982
-0.21(-5.16%)
Nov 17, 2022
4.000
4.150
3.950
4.070
14,106,951
-0.01(-0.25%)
Nov 16, 2022
4.140
4.199
3.920
4.080
24,373,860
-0.11(-2.63%)
Nov 15, 2022
4.250
4.440
4.160
4.190
21,197,828
+0.04(+0.96%)
Nov 14, 2022
4.390
4.400
4.050
4.150
33,528,932
-0.03(-0.72%)
Nov 11, 2022
3.900
4.250
3.810
4.180
35,574,360
+0.29(+7.46%)
Nov 10, 2022
3.840
3.950
3.690
3.890
29,394,762
+0.27(+7.46%)
Nov 09, 2022
3.750
4.040
3.580
3.620
30,865,756
-0.18(-4.74%)
Nov 08, 2022
3.760
3.950
3.720
3.800
17,467,312
+0.04(+1.06%)
Nov 07, 2022
3.870
3.890
3.690
3.760
16,613,694
-0.04(-1.07%)
Nov 04, 2022
3.950
3.965
3.650
3.801
20,230,024
-0.02(-0.50%)
Nov 03, 2022
3.510
3.880
3.490
3.820
18,565,696
+0.24(+6.70%)
Nov 02, 2022
3.790
3.910
3.580
3.580
24,163,728
-0.24(-6.28%)
Nov 01, 2022
3.970
4.035
3.760
3.820
28,985,148
-0.25(-6.14%)
Oct 31, 2022
3.600
4.190
3.570
4.070
52,932,184
+0.44(+12.12%)
Oct 28, 2022
3.550
3.650
3.450
3.630
12,083,926
+0.10(+2.83%)
Oct 27, 2022
3.660
3.730
3.520
3.530
14,482,878
-0.14(-3.81%)
Oct 26, 2022
3.490
3.780
3.440
3.670
23,894,964
+0.09(+2.51%)
Oct 25, 2022
3.190
3.690
3.190
3.580
37,778,720
+0.42(+13.29%)
Oct 24, 2022
3.340
3.340
3.130
3.160
14,886,525
-0.20(-5.95%)
Oct 21, 2022
3.290
3.410
3.210
3.360
11,778,527
+0.08(+2.44%)
Oct 20, 2022
3.210
3.460
3.190
3.280
13,322,287
+0.03(+0.92%)
Oct 19, 2022
3.350
3.440
3.240
3.250
12,578,644
-0.13(-3.85%)
Oct 18, 2022
3.460
3.490
3.315
3.380
14,009,764
+0.01(+0.30%)
Oct 17, 2022
3.230
3.530
3.230
3.370
24,793,642
+0.23(+7.32%)
Oct 14, 2022
3.260
3.400
3.130
3.140
17,526,624
-0.12(-3.68%)
Oct 13, 2022
2.910
3.270
2.910
3.260
22,966,692
+0.18(+5.84%)
Oct 12, 2022
2.900
3.080
2.830
3.080
16,353,875
+0.18(+6.21%)
Oct 11, 2022
3.040
3.100
2.840
2.900
23,825,708
-0.17(-5.54%)
Oct 10, 2022
3.150
3.275
3.010
3.070
21,618,358
-0.10(-3.15%)
Oct 07, 2022
4.060
4.090
3.130
3.170
118,980,888
-0.73(-18.72%)
Oct 06, 2022
2.920
3.930
2.880
3.900
101,903,072
+0.92(+30.87%)
Oct 05, 2022
2.930
2.990
2.830
2.980
11,316,012
-0.02(-0.67%)
Oct 04, 2022
2.950
3.057
2.930
3.000
15,878,667
+0.13(+4.53%)
Oct 03, 2022
2.790
2.900
2.730
2.870
14,566,052
+0.12(+4.36%)
Sep 30, 2022
2.840
2.915
2.750
2.750
11,862,166
-0.11(-3.85%)
Sep 29, 2022
2.960
2.970
2.810
2.860
11,814,729
-0.15(-4.98%)
Sep 28, 2022
2.830
3.030
2.790
3.010
14,225,344
+0.21(+7.50%)
Sep 27, 2022
2.790
2.880
2.720
2.800
17,727,348
+0.10(+3.70%)
Sep 26, 2022
2.700
2.937
2.670
2.700
19,188,168
-0.02(-0.74%)
Sep 23, 2022
2.740
2.775
2.650
2.720
21,132,682
-0.08(-2.86%)
Sep 22, 2022
2.990
3.000
2.800
2.800
21,194,480
-0.18(-6.04%)
Sep 21, 2022
3.100
3.140
2.980
2.980
19,376,648
-0.10(-3.25%)
Sep 20, 2022
3.160
3.210
3.080
3.080
12,223,630
-0.14(-4.35%)
Sep 19, 2022
3.180
3.230
3.120
3.220
10,866,520
+0.03(+0.94%)
Sep 16, 2022
3.330
3.340
3.170
3.190
14,584,086
-0.20(-5.90%)
Sep 15, 2022
3.360
3.520
3.330
3.390
16,720,535
+0.01(+0.30%)
Sep 14, 2022
3.300
3.390
3.270
3.380
10,014,719
+0.06(+1.81%)
Sep 13, 2022
3.340
3.410
3.300
3.320
14,469,563
-0.17(-4.87%)
Sep 12, 2022
3.420
3.530
3.370
3.490
14,241,009
+0.09(+2.65%)
Sep 09, 2022
3.350
3.490
3.330
3.400
18,828,936
+0.10(+3.03%)
Sep 08, 2022
3.180
3.300
3.120
3.300
17,991,540
+0.08(+2.48%)
Sep 07, 2022
3.180
3.320
3.140
3.220
26,602,408
+0.05(+1.58%)
Sep 06, 2022
3.400
3.410
3.160
3.170
23,634,064
-0.19(-5.65%)
Sep 02, 2022
3.680
3.680
3.350
3.360
22,856,200
-0.22(-6.15%)
Sep 01, 2022
3.730
3.765
3.510
3.580
17,008,408
-0.22(-5.79%)
Aug 31, 2022
3.770
3.825
3.690
3.800
15,274,559
+0.07(+1.88%)
Aug 30, 2022
3.950
3.960
3.685
3.730
17,005,632
-0.16(-4.11%)
Aug 29, 2022
3.780
4.000
3.710
3.890
17,936,780
+0.06(+1.57%)
Aug 26, 2022
4.060
4.080
3.800
3.830
21,520,134
-0.29(-7.04%)
Aug 25, 2022
3.820
4.190
3.760
4.120
35,833,088
+0.36(+9.57%)
Aug 24, 2022
3.620
3.810
3.540
3.760
19,827,644
+0.18(+5.03%)
Aug 23, 2022
3.620
3.685
3.520
3.580
15,130,770
+0.04(+1.13%)
Aug 22, 2022
3.660
3.660
3.510
3.540
21,887,164
-0.20(-5.35%)
Aug 19, 2022
3.910
3.980
3.710
3.740
25,733,952
-0.29(-7.20%)
Aug 18, 2022
4.090
4.110
3.920
4.030
19,888,036
-0.02(-0.62%)
Aug 17, 2022
4.200
4.520
4.050
4.055
46,176,908
-0.15(-3.45%)
Aug 16, 2022
4.330
4.480
4.120
4.200
43,516,700
-0.09(-2.10%)
Aug 15, 2022
4.000
4.380
3.990
4.290
41,255,604
+0.26(+6.45%)
Aug 12, 2022
3.960
4.060
3.830
4.030
23,529,376
+0.18(+4.68%)
Aug 11, 2022
4.180
4.270
3.850
3.850
28,693,088
-0.21(-5.17%)
Aug 10, 2022
4.000
4.130
3.845
4.060
30,069,384
+0.22(+5.73%)
Aug 09, 2022
4.170
4.225
3.820
3.840
31,979,736
-0.46(-10.70%)
Aug 08, 2022
3.930
4.430
3.910
4.300
47,979,964
+0.40(+10.26%)
Aug 05, 2022
3.880
4.020
3.800
3.900
24,705,556
-0.13(-3.23%)
Aug 04, 2022
3.830
4.140
3.790
4.030
28,682,958
+0.15(+3.87%)
Aug 03, 2022
3.970
4.050
3.800
3.880
25,662,036
-0.02(-0.51%)
Aug 02, 2022
3.420
3.950
3.370
3.900
36,300,176
+0.48(+14.04%)
Aug 01, 2022
3.550
3.590
3.410
3.420
20,624,192
-0.23(-6.30%)
Jul 29, 2022
3.480
3.670
3.410
3.650
23,686,832
+0.00(+0.00%)
Jul 28, 2022
3.300
3.660
3.280
3.650
38,476,580
+0.39(+11.96%)
Jul 27, 2022
3.440
3.450
3.170
3.260
32,283,092
-0.12(-3.55%)
Jul 26, 2022
3.490
3.580
3.360
3.380
19,515,468
-0.16(-4.52%)
Jul 25, 2022
3.540
3.650
3.370
3.540
22,567,020
+0.04(+1.14%)
Jul 22, 2022
3.730
3.750
3.460
3.500
24,532,400
-0.25(-6.67%)
Jul 21, 2022
4.120
4.160
3.720
3.750
52,795,288
-0.19(-4.82%)
Jul 20, 2022
3.550
4.090
3.530
3.940
64,425,288
+0.38(+10.67%)
Jul 19, 2022
3.430
3.670
3.310
3.560
40,112,296
+0.16(+4.71%)
Jul 18, 2022
3.370
3.649
3.310
3.400
36,264,760
+0.10(+3.03%)
Jul 15, 2022
3.640
3.720
3.260
3.300
36,462,668
-0.39(-10.57%)
Jul 14, 2022
3.170
3.810
3.080
3.690
63,828,760
+0.47(+14.60%)
Jul 13, 2022
3.170
3.260
3.110
3.220
12,542,995
+0.00(+0.00%)
Jul 12, 2022
3.180
3.300
3.130
3.220
13,339,504
+0.07(+2.22%)
Jul 11, 2022
3.380
3.449
3.150
3.150
13,028,851
-0.27(-7.89%)
Jul 08, 2022
3.490
3.620
3.410
3.420
15,573,956
-0.16(-4.47%)
Jul 07, 2022
3.470
3.590
3.375
3.580
15,923,890
+0.08(+2.29%)
Jul 06, 2022
3.220
3.540
3.220
3.500
21,681,264
+0.26(+8.02%)
Jul 05, 2022
3.080
3.240
3.000
3.240
18,089,066
+0.09(+2.86%)
Jul 01, 2022
3.120
3.220
3.060
3.150
12,409,122
+0.03(+0.96%)
Jun 30, 2022
3.260
3.267
3.070
3.120
23,965,592
-0.19(-5.74%)
Jun 29, 2022
3.420
3.420
3.270
3.310
11,021,300
-0.13(-3.78%)
Jun 28, 2022
3.660
3.720
3.410
3.440
17,816,504
-0.20(-5.49%)
Jun 27, 2022
3.630
3.680
3.510
3.640
12,506,579
+0.03(+0.83%)
Jun 24, 2022
3.650
3.720
3.510
3.610
21,919,166
+0.03(+0.84%)
Jun 23, 2022
3.230
3.580
3.140
3.580
26,372,116
+0.37(+11.53%)
Jun 22, 2022
3.200
3.350
3.190
3.210
15,062,335
-0.06(-1.83%)
Jun 21, 2022
3.300
3.365
3.250
3.270
14,318,815
+0.07(+2.19%)
Jun 17, 2022
3.100
3.285
3.080
3.200
18,095,914
+0.09(+2.89%)
Jun 16, 2022
3.110
3.140
3.020
3.110
20,374,172
-0.09(-2.81%)
Jun 15, 2022
3.190
3.259
3.040
3.200
30,589,208
+0.04(+1.27%)
Jun 14, 2022
3.150
3.320
3.100
3.160
21,277,400
+0.04(+1.28%)
Jun 13, 2022
3.210
3.330
3.110
3.120
27,273,248
-0.26(-7.69%)
Jun 10, 2022
3.530
3.570
3.370
3.380
27,121,926
-0.25(-6.89%)
Jun 09, 2022
3.870
3.890
3.630
3.630
28,817,718
-0.27(-6.92%)
Jun 08, 2022
3.990
4.110
3.880
3.900
25,741,068
-0.13(-3.23%)
Jun 07, 2022
3.950
4.060
3.910
4.030
23,169,004
+0.07(+1.77%)
Jun 06, 2022
4.260
4.295
3.950
3.960
31,152,554
-0.24(-5.71%)
Jun 03, 2022
4.360
4.410
4.150
4.200
17,549,032
-0.24(-5.41%)
Jun 02, 2022
4.180
4.530
4.150
4.440
24,702,166
+0.26(+6.22%)
Jun 01, 2022
4.500
4.540
4.160
4.180
22,852,160
-0.31(-6.90%)
May 31, 2022
4.520
4.600
4.370
4.490
19,947,392
-0.06(-1.32%)
May 27, 2022
4.610
4.680
4.340
4.550
30,423,000
-0.11(-2.36%)
May 26, 2022
4.390
4.750
4.350
4.660
17,093,432
+0.24(+5.43%)
May 25, 2022
4.280
4.470
4.260
4.420
17,121,780
+0.16(+3.76%)
May 24, 2022
4.400
4.430
4.240
4.260
14,440,552
-0.23(-5.12%)
May 23, 2022
4.740
4.750
4.448
4.490
19,326,976
-0.23(-4.87%)
May 20, 2022
4.930
4.960
4.550
4.720
20,241,368
-0.14(-2.88%)
May 19, 2022
4.780
4.970
4.690
4.860
21,088,188
+0.07(+1.46%)
May 18, 2022
5.010
5.170
4.760
4.790
23,758,418
-0.35(-6.81%)
May 17, 2022
4.980
5.170
4.890
5.140
25,436,228
+0.26(+5.33%)
May 16, 2022
4.590
5.065
4.470
4.880
33,262,016
+0.34(+7.49%)
May 13, 2022
4.520
4.710
4.500
4.540
26,091,946
+0.10(+2.25%)
May 12, 2022
4.000
4.495
3.890
4.440
39,643,812
+0.38(+9.36%)
May 11, 2022
4.190
4.430
4.050
4.060
32,375,180
-0.23(-5.36%)
May 10, 2022
4.550
4.570
4.150
4.290
33,537,700
-0.10(-2.28%)
May 09, 2022
4.650
4.660
4.360
4.390
27,622,460
-0.35(-7.38%)
May 06, 2022
4.860
4.889
4.580
4.740
25,751,200
-0.15(-3.07%)
May 05, 2022
5.160
5.240
4.840
4.890
23,633,428
-0.41(-7.74%)
May 04, 2022
5.150
5.350
4.962
5.300
23,088,880
+0.12(+2.32%)
May 03, 2022
5.150
5.400
5.140
5.180
17,577,628
-0.05(-0.96%)
May 02, 2022
4.940
5.240
4.871
5.230
22,801,884
+0.25(+5.02%)
Apr 29, 2022
5.010
5.325
4.970
4.980
19,082,352
-0.13(-2.54%)
Apr 28, 2022
5.040
5.170
4.810
5.110
24,062,498
+0.10(+2.00%)
Apr 27, 2022
5.060
5.200
4.910
5.010
24,081,352
-0.06(-1.18%)
Apr 26, 2022
5.230
5.320
5.040
5.070
18,795,002
-0.23(-4.34%)
Apr 25, 2022
5.180
5.360
5.100
5.300
19,891,128
+0.06(+1.15%)
Apr 22, 2022
5.240
5.480
5.160
5.240
19,052,936
+0.00(+0.00%)
Apr 21, 2022
5.470
5.580
5.230
5.240
24,003,504
-0.17(-3.14%)
Apr 20, 2022
5.760
5.765
5.400
5.410
29,404,496
-0.42(-7.20%)
Apr 19, 2022
5.780
5.950
5.610
5.830
19,040,864
+0.09(+1.57%)
Apr 18, 2022
6.020
6.030
5.675
5.740
23,673,112
-0.28(-4.65%)
Apr 14, 2022
6.300
6.360
6.020
6.020
23,546,076
-0.40(-6.23%)
Apr 13, 2022
6.240
6.500
6.115
6.420
18,710,816
+0.19(+3.05%)
Apr 12, 2022
6.420
6.800
6.130
6.230
28,243,612
-0.14(-2.20%)
Apr 11, 2022
6.220
6.525
6.050
6.370
26,139,278
-0.03(-0.47%)
Apr 08, 2022
6.370
6.600
6.260
6.400
24,401,850
-0.08(-1.23%)
Apr 07, 2022
7.120
7.120
6.400
6.480
48,571,308
-0.77(-10.62%)
Apr 06, 2022
7.750
8.150
7.160
7.250
127,468,336
+0.22(+3.13%)
Apr 05, 2022
7.450
7.500
6.910
7.030
43,503,488
-0.42(-5.64%)
Apr 04, 2022
7.450
7.520
7.050
7.450
37,575,544
-0.03(-0.40%)
Apr 01, 2022
7.900
8.320
7.345
7.480
94,990,440
-0.29(-3.73%)
Mar 31, 2022
8.160
8.230
7.620
7.770
44,625,876
-0.37(-4.55%)
Mar 30, 2022
8.340
9.080
7.980
8.140
95,633,296
-0.18(-2.16%)
Mar 29, 2022
8.070
8.710
7.720
8.320
82,629,072
+0.33(+4.13%)
Mar 28, 2022
7.990
8.390
7.610
7.990
91,684,256
-0.57(-6.66%)
Mar 25, 2022
8.080
8.660
7.250
8.560
302,811,296
+1.59(+22.81%)
Mar 24, 2022
5.820
7.070
5.680
6.970
110,574,104
+1.25(+21.85%)
Mar 23, 2022
6.070
6.300
5.691
5.720
44,883,928
+0.04(+0.70%)
Mar 22, 2022
5.330
5.710
5.290
5.680
16,790,992
+0.36(+6.77%)
Mar 21, 2022
5.480
5.540
5.270
5.320
14,939,761
-0.19(-3.45%)
Mar 18, 2022
5.380
5.600
5.300
5.510
16,502,698
+0.10(+1.85%)
Mar 17, 2022
5.210
5.440
5.180
5.410
15,825,667
+0.08(+1.50%)
Mar 16, 2022
5.060
5.370
4.985
5.330
22,155,028
+0.33(+6.60%)
Mar 15, 2022
4.920
5.020
4.780
5.000
17,471,930
+0.12(+2.46%)
Mar 14, 2022
5.170
5.200
4.810
4.880
18,697,776
-0.31(-5.97%)
Mar 11, 2022
5.460
5.460
5.180
5.190
10,546,201
-0.23(-4.24%)
Mar 10, 2022
5.350
5.430
5.220
5.420
12,253,093
-0.08(-1.45%)
Mar 09, 2022
5.410
5.620
5.390
5.500
15,814,556
+0.20(+3.77%)
Mar 08, 2022
5.100
5.450
5.000
5.300
24,230,396
+0.18(+3.52%)
Mar 07, 2022
5.290
5.380
5.110
5.120
18,525,672
-0.12(-2.29%)
Mar 04, 2022
5.480
5.616
5.160
5.240
21,603,868
-0.18(-3.32%)
Mar 03, 2022
5.840
5.860
5.370
5.420
23,085,044
-0.41(-7.03%)
Mar 02, 2022
5.870
5.880
5.590
5.830
15,708,546
-0.02(-0.34%)
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.