Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DGHI )

1.750 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:59 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.400 2.400 2.150 2.170 86,722 -0.23(-9.58%)
Feb 28, 2024 2.650 2.650 2.290 2.400 45,058 -0.09(-3.61%)
Feb 27, 2024 2.550 2.680 2.470 2.490 20,247 -0.03(-1.19%)
Feb 26, 2024 2.200 2.520 2.200 2.520 17,653 +0.32(+14.55%)
Feb 23, 2024 2.280 2.290 2.170 2.200 13,983 -0.13(-5.58%)
Feb 22, 2024 2.390 2.410 2.260 2.330 22,689 -0.07(-2.92%)
Feb 21, 2024 2.350 2.400 2.350 2.400 2,931 -0.01(-0.41%)
Feb 20, 2024 2.510 2.540 2.370 2.410 17,631 -0.15(-5.86%)
Feb 16, 2024 2.560 0 -0.04(-1.54%)
Feb 15, 2024 2.800 2.800 2.550 2.600 35,550 -0.15(-5.45%)
Feb 14, 2024 2.730 2.810 2.620 2.750 28,207 +0.24(+9.56%)
Feb 13, 2024 2.600 2.650 2.510 2.510 23,392 -0.18(-6.69%)
Feb 12, 2024 2.840 3.000 2.690 2.690 58,589 -0.13(-4.61%)
Feb 09, 2024 2.800 2.850 2.630 2.820 24,474 +0.18(+6.82%)
Feb 08, 2024 2.440 2.710 2.440 2.640 41,524 +0.25(+10.46%)
Feb 07, 2024 2.260 2.390 2.110 2.390 47,023 +0.01(+0.42%)
Feb 06, 2024 2.380 2.390 2.210 2.380 21,756 +0.10(+4.39%)
Feb 05, 2024 2.220 2.370 2.200 2.280 6,150 -0.01(-0.44%)
Feb 02, 2024 2.380 2.470 2.170 2.290 17,862 -0.06(-2.55%)
Feb 01, 2024 2.470 2.470 2.300 2.350 4,328 +0.02(+0.86%)
Jan 31, 2024 2.310 2.450 2.250 2.330 17,582 -0.10(-4.12%)
Jan 30, 2024 2.570 2.570 2.300 2.430 14,433 -0.10(-3.95%)
Jan 29, 2024 2.600 2.600 2.320 2.530 32,537 +0.08(+3.27%)
Jan 26, 2024 1.990 2.450 1.990 2.450 32,711 +0.54(+28.27%)
Jan 25, 2024 1.900 2.000 1.900 1.910 7,105 +0.02(+1.06%)
Jan 24, 2024 1.900 2.020 1.890 1.890 16,362 -0.01(-0.53%)
Jan 23, 2024 1.850 1.960 1.850 1.900 8,775 -0.01(-0.52%)
Jan 22, 2024 1.750 1.980 1.750 1.910 22,617 +0.05(+2.69%)
Jan 19, 2024 1.900 1.900 1.700 1.860 49,602 -0.04(-2.11%)
Jan 18, 2024 2.040 2.130 1.880 1.900 44,978 -0.15(-7.32%)
Jan 17, 2024 2.010 2.080 1.980 2.050 9,803 +0.03(+1.49%)
Jan 16, 2024 2.220 2.220 2.000 2.020 57,900 -0.26(-11.40%)
Jan 15, 2024 2.140 2.400 2.140 2.280 9,722 +0.18(+8.57%)
Jan 12, 2024 2.410 2.410 2.040 2.100 37,590 -0.25(-10.64%)
Jan 11, 2024 2.690 2.690 2.350 2.350 19,521 -0.13(-5.24%)
Jan 10, 2024 2.770 2.770 2.420 2.480 70,289 -0.15(-5.70%)
Jan 09, 2024 2.750 2.790 2.500 2.630 25,996 -0.06(-2.23%)
Jan 08, 2024 2.700 2.790 2.550 2.690 21,798 +0.11(+4.26%)
Jan 05, 2024 2.920 2.920 2.500 2.580 51,530 -0.37(-12.54%)
Jan 04, 2024 3.030 3.090 2.920 2.950 9,726 +0.01(+0.34%)
Jan 03, 2024 2.930 2.980 2.610 2.940 24,087 -0.07(-2.33%)
Jan 02, 2024 3.350 3.350 2.930 3.010 64,889 -0.05(-1.63%)
Dec 29, 2023 3.060 0 +0.12(+4.08%)
Dec 28, 2023 3.400 3.400 2.830 2.940 123,842 -0.38(-11.45%)
Dec 27, 2023 2.700 3.320 2.700 3.320 156,715 +0.97(+41.28%)
Dec 22, 2023 2.350 0 +0.21(+9.81%)
Dec 21, 2023 2.230 2.240 2.060 2.140 38,627 +0.04(+1.90%)
Dec 20, 2023 2.220 2.270 2.050 2.100 79,003 +0.00(+0.00%)
Dec 19, 2023 2.100 2.250 2.040 2.100 49,849 +0.08(+3.96%)
Dec 18, 2023 1.850 2.020 1.850 2.020 54,301 +0.14(+7.45%)
Dec 15, 2023 1.840 1.950 1.750 1.880 80,247 +0.02(+1.08%)
Dec 14, 2023 1.530 1.860 1.450 1.860 67,446 +0.34(+22.37%)
Dec 13, 2023 1.680 1.700 1.450 1.520 154,383 -0.14(-8.43%)
Dec 12, 2023 1.690 1.780 1.660 1.660 40,570 -0.09(-5.14%)
Dec 11, 2023 1.840 1.900 1.600 1.750 33,774 -0.23(-11.62%)
Dec 08, 2023 2.030 2.120 1.950 1.980 41,030 -0.02(-1.00%)
Dec 07, 2023 1.980 2.060 1.980 2.000 36,891 +0.00(+0.00%)
Dec 06, 2023 2.190 2.190 2.000 2.000 29,720 -0.15(-6.98%)
Dec 05, 2023 2.350 2.380 2.050 2.150 90,238 -0.15(-6.52%)
Dec 04, 2023 2.250 2.350 2.250 2.300 67,496 +0.22(+10.58%)
Dec 01, 2023 1.930 2.200 1.810 2.080 32,973 +0.18(+9.47%)
Nov 30, 2023 2.100 2.100 1.900 1.900 11,386 -0.20(-9.52%)
Nov 29, 2023 2.040 2.120 1.930 2.100 8,155 +0.07(+3.45%)
Nov 28, 2023 1.850 2.120 1.850 2.030 20,859 +0.17(+9.14%)
Nov 27, 2023 1.840 1.930 1.790 1.860 13,342 +0.11(+6.29%)
Nov 24, 2023 1.730 1.840 1.730 1.750 6,243 +0.10(+6.06%)
Nov 23, 2023 1.700 1.700 1.650 1.650 666 -0.13(-7.30%)
Nov 22, 2023 1.600 1.780 1.590 1.780 13,854 +0.09(+5.33%)
Nov 21, 2023 1.760 1.800 1.660 1.690 4,184 -0.07(-3.98%)
Nov 20, 2023 1.780 1.830 1.760 1.760 14,330 +0.02(+1.15%)
Nov 17, 2023 1.680 1.740 1.660 1.740 876 +0.13(+8.07%)
Nov 16, 2023 1.710 1.730 1.610 1.610 6,379 -0.10(-5.85%)
Nov 15, 2023 1.650 1.740 1.650 1.710 2,818 +0.11(+6.87%)
Nov 14, 2023 1.650 1.720 1.550 1.600 6,959 -0.08(-4.76%)
Nov 13, 2023 1.780 1.780 1.650 1.680 6,967 -0.14(-7.69%)
Nov 10, 2023 1.900 1.900 1.650 1.820 11,709 +0.06(+3.41%)
Nov 09, 2023 1.930 2.000 1.760 1.760 8,260 +0.03(+1.73%)
Nov 08, 2023 1.890 1.890 1.730 1.730 1,120 -0.09(-4.95%)
Nov 07, 2023 1.750 1.880 1.720 1.820 6,090 +0.11(+6.43%)
Nov 06, 2023 1.840 1.840 1.660 1.710 7,818 -0.15(-8.06%)
Nov 03, 2023 1.900 1.900 1.800 1.860 7,237 +0.00(+0.00%)
Nov 02, 2023 1.860 1.860 1.780 1.860 9,557 +0.11(+6.29%)
Nov 01, 2023 1.840 1.840 1.750 1.750 3,500 +0.04(+2.34%)
Oct 31, 2023 1.860 1.860 1.690 1.710 2,333 -0.08(-4.47%)
Oct 30, 2023 1.890 1.890 1.720 1.790 9,300 +0.03(+1.70%)
Oct 27, 2023 1.890 1.900 1.650 1.760 4,741 +0.00(+0.00%)
Oct 26, 2023 1.750 1.760 1.640 1.760 22,890 -0.08(-4.35%)
Oct 25, 2023 2.110 2.110 1.840 1.840 17,033 -0.27(-12.80%)
Oct 24, 2023 2.010 2.290 1.630 2.110 65,939 +0.37(+21.26%)
Oct 23, 2023 1.630 1.750 1.600 1.740 15,740 +0.24(+16.00%)
Oct 20, 2023 1.400 1.640 1.400 1.500 21,319 +0.19(+14.50%)
Oct 18, 2023 1.310 50 -0.06(-4.38%)
Oct 17, 2023 1.450 1.480 1.370 1.370 3,245 -0.08(-5.52%)
Oct 16, 2023 1.400 1.470 1.400 1.450 7,400 +0.14(+10.69%)
Oct 13, 2023 1.330 1.330 1.310 1.310 833 -0.01(-0.76%)
Oct 12, 2023 1.320 1.320 1.320 1.320 889 -0.07(-5.04%)
Oct 11, 2023 1.420 1.420 1.390 1.390 4,130 -0.02(-1.42%)
Oct 10, 2023 1.420 1.420 1.410 1.410 4,020 +0.00(+0.00%)
Oct 06, 2023 1.410 0 +0.01(+0.71%)
Oct 05, 2023 1.400 1.400 1.400 1.400 1,833 +0.04(+2.94%)
Oct 04, 2023 1.340 1.360 1.340 1.360 2,810 +0.02(+1.49%)
Oct 03, 2023 1.500 1.500 1.340 1.340 3,550 -0.16(-10.67%)
Oct 02, 2023 1.590 1.590 1.430 1.500 10,515 +0.03(+2.04%)
Sep 29, 2023 1.370 1.470 1.270 1.470 7,200 +0.02(+1.38%)
Sep 28, 2023 1.200 1.580 1.200 1.450 14,657 +0.13(+9.85%)
Sep 27, 2023 1.270 1.320 1.270 1.320 3,354 +0.10(+8.20%)
Sep 26, 2023 1.140 1.240 1.140 1.220 1,800 +0.08(+7.02%)
Sep 25, 2023 1.160 1.210 1.140 1.140 2,101 -0.04(-3.39%)
Sep 22, 2023 1.230 1.280 1.180 1.180 7,421 -0.04(-3.28%)
Sep 21, 2023 1.250 1.290 1.190 1.220 15,000 -0.09(-6.87%)
Sep 20, 2023 1.310 1.310 1.310 1.310 167 -0.06(-4.38%)
Sep 19, 2023 1.350 1.370 1.350 1.370 300 +0.04(+3.01%)
Sep 18, 2023 1.400 1.430 1.330 1.330 9,907 -0.06(-4.32%)
Sep 15, 2023 1.380 1.390 1.290 1.390 6,767 +0.01(+0.72%)
Sep 14, 2023 1.300 1.390 1.300 1.380 62,259 +0.09(+6.98%)
Sep 13, 2023 1.300 1.300 1.250 1.290 4,596 -0.01(-0.77%)
Sep 12, 2023 1.300 1.300 1.250 1.300 11,264 +0.04(+3.17%)
Sep 11, 2023 1.340 1.340 1.260 1.260 13,009 -0.11(-8.03%)
Sep 08, 2023 1.310 1.420 1.310 1.370 3,183 -0.04(-2.84%)
Sep 07, 2023 1.330 1.410 1.310 1.410 4,933 +0.08(+6.02%)
Sep 06, 2023 1.390 1.390 1.330 1.330 4,639 -0.08(-5.67%)
Sep 05, 2023 1.360 1.420 1.360 1.410 1,332 -0.05(-3.42%)
Sep 01, 2023 1.460 0 +0.08(+5.80%)
Aug 31, 2023 1.400 1.400 1.320 1.380 9,658 +0.01(+0.73%)
Aug 30, 2023 1.350 1.370 1.310 1.370 12,169 +0.01(+0.74%)
Aug 29, 2023 1.300 1.490 1.280 1.360 147,194 +0.06(+4.62%)
Aug 28, 2023 1.280 1.400 1.280 1.300 6,502 +0.00(+0.00%)
Aug 25, 2023 1.490 1.530 1.250 1.300 20,911 -0.15(-10.34%)
Aug 24, 2023 1.650 1.650 1.360 1.450 7,326 -0.15(-9.38%)
Aug 23, 2023 1.520 1.650 1.480 1.600 19,991 +0.02(+1.27%)
Aug 22, 2023 1.560 1.640 1.560 1.580 9,564 -0.12(-7.06%)
Aug 21, 2023 1.750 1.790 1.680 1.700 22,171 -0.05(-2.86%)
Aug 18, 2023 1.860 1.860 1.700 1.750 8,575 -0.15(-7.89%)
Aug 17, 2023 1.950 1.990 1.860 1.900 12,876 -0.02(-1.04%)
Aug 16, 2023 2.070 2.070 1.850 1.920 28,720 -0.18(-8.57%)
Aug 15, 2023 2.270 2.270 2.100 2.100 4,306 -0.22(-9.48%)
Aug 14, 2023 2.060 2.330 2.030 2.320 12,091 +0.18(+8.41%)
Aug 11, 2023 2.050 2.310 2.050 2.140 9,230 +0.09(+4.39%)
Aug 10, 2023 2.100 2.100 2.000 2.050 3,862 +0.00(+0.00%)
Aug 09, 2023 2.200 2.240 2.050 2.050 15,273 -0.12(-5.53%)
Aug 08, 2023 2.290 2.290 2.100 2.170 15,583 -0.12(-5.24%)
Aug 04, 2023 2.290 0 -0.02(-0.87%)
Aug 03, 2023 2.390 2.390 2.310 2.310 3,541 -0.07(-2.94%)
Aug 02, 2023 2.310 2.380 2.270 2.380 3,032 -0.11(-4.42%)
Aug 01, 2023 2.460 2.500 2.350 2.490 9,350 +0.00(+0.00%)
Jul 31, 2023 2.570 2.580 2.490 2.490 3,599 +0.00(+0.00%)
Jul 28, 2023 2.500 2.570 2.490 2.490 2,214 +0.03(+1.22%)
Jul 27, 2023 2.700 2.700 2.460 2.460 15,241 -0.19(-7.17%)
Jul 26, 2023 2.630 2.690 2.510 2.650 6,395 +0.02(+0.76%)
Jul 25, 2023 2.500 2.750 2.500 2.630 3,692 +0.13(+5.20%)
Jul 24, 2023 2.480 2.570 2.480 2.500 4,309 -0.05(-1.96%)
Jul 21, 2023 2.700 2.720 2.350 2.550 21,119 -0.15(-5.56%)
Jul 20, 2023 2.910 2.920 2.700 2.700 8,708 -0.25(-8.47%)
Jul 19, 2023 2.870 3.040 2.870 2.950 8,069 +0.05(+1.72%)
Jul 18, 2023 2.830 3.020 2.830 2.900 19,618 +0.05(+1.75%)
Jul 17, 2023 2.950 3.020 2.800 2.850 32,922 +0.04(+1.42%)
Jul 14, 2023 3.350 3.350 2.810 2.810 38,901 -0.42(-13.00%)
Jul 13, 2023 2.880 3.340 2.800 3.230 72,451 +0.30(+10.24%)
Jul 12, 2023 2.750 2.930 2.710 2.930 67,194 +0.26(+9.74%)
Jul 11, 2023 2.660 2.750 2.640 2.670 58,029 +0.05(+1.91%)
Jul 10, 2023 2.580 2.670 2.550 2.620 32,266 +0.03(+1.16%)
Jul 07, 2023 2.400 2.600 2.390 2.590 35,753 +0.19(+7.92%)
Jul 06, 2023 2.370 2.400 2.280 2.400 6,048 -0.05(-2.04%)
Jul 05, 2023 2.500 2.590 2.380 2.450 17,419 -0.05(-2.00%)
Jul 04, 2023 2.490 2.500 2.330 2.500 21,631 +0.14(+5.93%)
Jun 30, 2023 2.360 0 -0.11(-4.45%)
Jun 29, 2023 2.250 2.500 2.250 2.470 29,651 +0.28(+12.79%)
Jun 28, 2023 2.220 2.280 2.190 2.190 7,423 -0.08(-3.52%)
Jun 27, 2023 2.180 2.270 2.180 2.270 16,357 +0.08(+3.65%)
Jun 26, 2023 2.230 2.300 2.140 2.190 14,410 -0.08(-3.52%)
Jun 23, 2023 2.260 2.290 2.060 2.270 10,238 +0.00(+0.00%)
Jun 22, 2023 2.350 2.350 2.200 2.270 22,459 -0.06(-2.58%)
Jun 21, 2023 2.220 2.330 2.150 2.330 16,415 +0.18(+8.37%)
Jun 20, 2023 1.970 2.190 1.970 2.150 33,200 +0.19(+9.69%)
Jun 19, 2023 1.960 2.010 1.880 1.960 2,500 +0.00(+0.00%)
Jun 16, 2023 1.960 1.960 1.820 1.960 10,507 +0.10(+5.38%)
Jun 15, 2023 1.790 1.870 1.790 1.860 17,339 -0.30(-13.89%)
May 08, 2023 2.080 2.320 2.080 2.160 2,921 +0.03(+1.41%)
May 05, 2023 2.300 2.350 2.130 2.130 9,795 -0.16(-6.99%)
May 04, 2023 2.290 2.290 2.090 2.290 23,478 -0.01(-0.43%)
May 03, 2023 2.310 2.310 2.120 2.300 3,500 -0.02(-0.86%)
May 02, 2023 2.090 2.330 2.090 2.320 9,000 +0.27(+13.17%)
May 01, 2023 2.200 2.270 2.050 2.050 18,814 -0.28(-12.02%)
Apr 28, 2023 2.180 2.330 2.180 2.330 8,495 +0.04(+1.75%)
Apr 27, 2023 2.290 2.340 2.270 2.290 6,780 +0.01(+0.44%)
Apr 26, 2023 2.280 2.390 2.230 2.280 42,305 +0.12(+5.56%)
Apr 25, 2023 2.270 2.280 2.160 2.160 7,790 -0.09(-4.00%)
Apr 24, 2023 2.170 2.250 2.100 2.250 20,682 +0.14(+6.64%)
Apr 21, 2023 2.270 2.380 2.110 2.110 30,917 -0.24(-10.21%)
Apr 20, 2023 2.360 2.490 2.310 2.350 9,549 -0.15(-6.00%)
Apr 19, 2023 2.650 2.720 2.470 2.500 43,463 -0.27(-9.75%)
Apr 18, 2023 2.550 2.780 2.530 2.770 64,227 +0.25(+9.92%)
Apr 17, 2023 2.400 2.540 2.400 2.520 22,951 -0.01(-0.40%)
Apr 14, 2023 2.560 2.620 2.360 2.530 45,583 +0.12(+4.98%)
Apr 13, 2023 2.240 2.520 2.210 2.410 83,873 +0.25(+11.57%)
Apr 12, 2023 2.300 2.300 2.160 2.160 24,290 -0.14(-6.09%)
Apr 11, 2023 2.170 2.420 2.150 2.300 119,782 +0.15(+6.98%)
Apr 10, 2023 2.060 2.200 1.990 2.150 67,492 +0.18(+9.14%)
Apr 06, 2023 1.970 0 -0.05(-2.48%)
Apr 05, 2023 2.000 2.030 1.930 2.020 10,600 +0.02(+1.00%)
Apr 04, 2023 2.160 2.160 1.970 2.000 18,880 -0.03(-1.48%)
Apr 03, 2023 2.080 2.080 2.030 2.030 37,530 -0.14(-6.45%)
Mar 31, 2023 2.150 2.240 2.140 2.170 36,808 +0.03(+1.40%)
Mar 30, 2023 2.060 2.150 1.990 2.140 26,404 +0.12(+5.94%)
Mar 29, 2023 2.000 2.080 1.830 2.020 149,239 +0.12(+6.32%)
Mar 28, 2023 1.900 1.950 1.850 1.900 8,000 -0.04(-2.06%)
Mar 27, 2023 1.990 1.990 1.900 1.940 4,155 -0.01(-0.51%)
Mar 24, 2023 2.030 2.050 1.950 1.950 6,828 -0.07(-3.47%)
Mar 23, 2023 1.980 2.140 1.980 2.020 23,858 +0.08(+4.12%)
Mar 22, 2023 2.100 2.120 1.910 1.940 30,830 -0.16(-7.62%)
Mar 21, 2023 2.100 2.200 1.980 2.100 54,138 -0.06(-2.78%)
Mar 20, 2023 2.230 2.290 2.100 2.160 30,110 -0.07(-3.14%)
Mar 17, 2023 2.150 2.250 2.150 2.230 22,296 +0.11(+5.19%)
Mar 16, 2023 2.120 2.120 2.070 2.120 8,723 +0.08(+3.92%)
Mar 15, 2023 2.080 2.130 1.830 2.040 19,455 -0.10(-4.67%)
Mar 14, 2023 2.050 2.260 2.050 2.140 67,060 +0.24(+12.63%)
Mar 13, 2023 1.710 1.980 1.510 1.900 45,107 +0.31(+19.50%)
Mar 10, 2023 1.500 1.730 1.390 1.590 30,112 +0.14(+9.66%)
Mar 09, 2023 1.670 1.700 1.450 1.450 25,474 -0.30(-17.14%)
Mar 08, 2023 1.600 1.770 1.600 1.750 31,101 +0.10(+6.06%)
Mar 07, 2023 1.650 1.680 1.600 1.650 28,926 +0.02(+1.23%)
Mar 06, 2023 1.750 1.760 1.630 1.630 24,754 -0.03(-1.81%)
Mar 03, 2023 1.730 1.740 1.650 1.660 8,149 -0.08(-4.60%)
Mar 02, 2023 1.610 1.770 1.610 1.740 20,993 -0.01(-0.57%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.