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
Pop Culture Group Company Cl A
(NQ:
CPOP
)
1.500
+0.090 (+6.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2024
3.680
3.799
3.250
3.490
85,604
+0.02(+0.58%)
Feb 28, 2024
3.120
3.650
2.780
3.470
431,586
+0.22(+6.77%)
Feb 27, 2024
3.600
3.681
2.880
3.250
465,301
-0.50(-13.33%)
Feb 26, 2024
3.970
4.700
3.650
3.750
907,607
+0.01(+0.27%)
Feb 23, 2024
6.590
6.700
3.420
3.740
1,203,825
-2.88(-43.50%)
Feb 22, 2024
6.360
8.000
6.360
6.620
16,126,249
+0.40(+6.43%)
Feb 21, 2024
4.850
9.670
4.810
6.220
21,530,158
-0.97(-13.49%)
Feb 20, 2024
3.020
9.400
2.610
7.190
70,627,400
+4.54(+171.32%)
Feb 16, 2024
3.940
7.490
2.480
2.650
43,046,384
+1.32(+99.25%)
Feb 15, 2024
1.330
1.337
1.190
1.330
16,609
+0.04(+3.10%)
Feb 14, 2024
1.120
1.440
1.124
1.290
42,483
+0.13(+11.21%)
Feb 13, 2024
1.120
1.180
1.110
1.160
7,818
-0.03(-2.52%)
Feb 12, 2024
1.270
1.270
1.030
1.190
57,469
-0.11(-8.46%)
Feb 09, 2024
1.430
1.430
1.230
1.300
64,773
-0.11(-7.80%)
Feb 08, 2024
1.070
2.070
1.070
1.410
460,206
+0.36(+34.29%)
Feb 07, 2024
1.130
1.125
1.050
1.050
4,227
-0.06(-5.41%)
Feb 06, 2024
1.050
1.110
0.9800
1.110
5,517
+0.06(+5.71%)
Feb 05, 2024
1.230
1.230
1.040
1.050
5,397
-0.08(-7.08%)
Feb 02, 2024
0.9500
1.130
0.9500
1.130
2,790
+0.09(+8.65%)
Feb 01, 2024
0.9802
1.050
0.9802
1.040
9,342
+0.03(+2.46%)
Jan 31, 2024
0.9700
1.050
0.9601
1.015
27,218
+0.02(+1.51%)
Jan 30, 2024
1.030
1.030
0.9500
0.9999
9,010
-0.06(-5.67%)
Jan 29, 2024
1.040
1.220
0.9600
1.060
13,010
+0.09(+9.28%)
Jan 26, 2024
1.060
1.110
0.9609
0.9700
4,995
-0.18(-15.65%)
Jan 25, 2024
1.150
1.175
1.150
1.150
2,716
+0.05(+4.55%)
Jan 24, 2024
1.180
1.250
1.100
1.100
24,390
-0.09(-7.56%)
Jan 23, 2024
1.090
1.330
1.040
1.190
26,070
+0.08(+7.27%)
Jan 22, 2024
1.028
1.120
1.028
1.109
1,201
+0.07(+6.66%)
Jan 19, 2024
1.050
1.055
1.010
1.040
5,545
+0.02(+1.96%)
Jan 18, 2024
1.050
1.093
1.020
1.020
9,649
+0.03(+3.03%)
Jan 17, 2024
1.010
1.020
0.9544
0.9900
20,704
+0.04(+4.21%)
Jan 16, 2024
1.000
1.000
0.9090
0.9500
1,977
+0.01(+1.05%)
Jan 12, 2024
1.020
1.020
0.9100
0.9401
20,560
-0.10(-9.61%)
Jan 11, 2024
0.9700
1.060
0.9700
1.040
7,058
+0.00(+0.00%)
Jan 10, 2024
1.030
1.067
0.9900
1.040
11,104
-0.03(-2.80%)
Jan 09, 2024
1.130
1.130
1.051
1.070
9,391
-0.09(-7.76%)
Jan 08, 2024
1.180
1.180
1.160
1.160
2,568
-0.02(-1.69%)
Jan 05, 2024
1.062
1.180
1.062
1.180
2,159
+0.07(+6.30%)
Jan 04, 2024
1.060
1.180
1.060
1.110
4,583
+0.01(+0.91%)
Jan 03, 2024
1.120
1.201
1.040
1.100
15,665
-0.02(-1.77%)
Jan 02, 2024
1.090
1.180
1.030
1.120
19,670
+0.05(+4.65%)
Dec 29, 2023
1.250
1.290
1.050
1.070
46,646
+0.03(+2.39%)
Dec 28, 2023
1.080
1.080
1.010
1.045
24,409
-0.01(-0.49%)
Dec 27, 2023
1.180
1.180
1.020
1.050
5,742
-0.07(-6.24%)
Dec 26, 2023
1.140
1.150
1.080
1.120
9,253
+0.05(+4.67%)
Dec 22, 2023
1.080
1.130
1.011
1.070
10,978
-0.03(-2.72%)
Dec 21, 2023
1.100
1.170
1.100
1.100
9,380
-0.06(-5.18%)
Dec 20, 2023
1.200
1.200
1.130
1.160
11,269
-0.04(-3.33%)
Dec 19, 2023
1.240
1.240
1.140
1.200
7,133
-0.02(-1.64%)
Dec 18, 2023
1.300
1.390
1.170
1.220
21,030
-0.01(-0.81%)
Dec 15, 2023
1.210
1.380
1.130
1.230
70,710
-0.05(-3.91%)
Dec 14, 2023
1.260
1.290
1.220
1.280
4,652
+0.03(+2.40%)
Dec 13, 2023
1.310
1.310
1.215
1.250
13,776
-0.09(-6.72%)
Dec 12, 2023
1.320
1.340
1.320
1.340
6,581
+0.00(+0.00%)
Dec 11, 2023
1.430
1.430
1.330
1.340
17,709
-0.04(-2.59%)
Dec 08, 2023
1.390
1.390
1.310
1.376
1,689
-0.01(-1.04%)
Dec 07, 2023
1.480
1.480
1.390
1.390
10,908
-0.02(-1.42%)
Dec 06, 2023
1.370
1.470
1.370
1.410
9,035
+0.04(+2.92%)
Dec 05, 2023
1.380
1.420
1.370
1.370
1,471
-0.07(-5.19%)
Dec 04, 2023
1.450
1.450
1.415
1.445
5,855
-0.04(-2.64%)
Dec 01, 2023
1.500
1.508
1.400
1.484
23,523
+0.00(+0.28%)
Nov 30, 2023
1.550
1.570
1.460
1.480
13,041
-0.02(-1.33%)
Nov 29, 2023
1.530
1.730
1.400
1.500
21,993
+0.02(+1.35%)
Nov 28, 2023
1.500
1.515
1.480
1.480
4,654
-0.08(-5.13%)
Nov 27, 2023
1.620
1.620
1.510
1.560
4,860
-0.08(-4.69%)
Nov 24, 2023
1.714
1.765
1.637
1.637
6,047
-0.16(-9.02%)
Nov 22, 2023
1.720
1.799
1.710
1.799
1,889
+0.09(+5.20%)
Nov 21, 2023
1.810
1.860
1.710
1.710
12,288
-0.06(-3.38%)
Nov 20, 2023
1.730
2.230
1.670
1.770
161,187
+0.04(+2.61%)
Nov 17, 2023
1.700
1.740
1.660
1.725
3,173
-0.06(-3.63%)
Nov 16, 2023
1.610
1.800
1.610
1.790
10,715
+0.02(+1.13%)
Nov 15, 2023
1.590
1.770
1.590
1.770
2,683
+0.03(+1.72%)
Nov 14, 2023
1.730
1.761
1.660
1.740
3,682
-0.06(-3.33%)
Nov 13, 2023
1.840
1.840
1.655
1.800
7,130
+0.08(+4.65%)
Nov 10, 2023
1.690
1.820
1.570
1.720
8,609
-0.08(-4.44%)
Nov 09, 2023
1.830
1.845
1.711
1.800
29,357
+0.00(+0.00%)
Nov 08, 2023
1.740
1.800
1.670
1.800
9,903
-0.05(-2.70%)
Nov 07, 2023
1.670
1.850
1.660
1.850
14,233
+0.11(+6.32%)
Nov 06, 2023
1.830
1.840
1.700
1.740
10,660
-0.11(-5.95%)
Nov 03, 2023
1.940
2.020
1.780
1.850
35,591
-0.02(-1.07%)
Nov 02, 2023
1.670
1.880
1.630
1.870
74,533
+0.19(+11.31%)
Nov 01, 2023
1.900
1.900
1.600
1.680
95,310
-0.27(-13.85%)
Oct 31, 2023
1.480
2.760
1.480
1.950
2,962,643
+0.54(+38.30%)
Oct 30, 2023
2.010
2.100
1.300
1.410
38,605
-0.79(-35.91%)
Oct 27, 2023
2.600
2.600
2.070
2.200
39,788
+1.90(+626.55%)
Oct 26, 2023
0.3352
0.3580
0.3001
0.3028
230,463
-0.05(-13.49%)
Oct 25, 2023
0.3388
0.3580
0.3270
0.3500
5,888
-0.01(-2.23%)
Oct 24, 2023
0.3220
0.3700
0.3220
0.3580
12,165
+0.01(+2.43%)
Oct 23, 2023
0.3342
0.3527
0.3220
0.3495
7,738
-0.00(-0.91%)
Oct 20, 2023
0.3220
0.3737
0.3160
0.3527
24,652
+0.01(+4.07%)
Oct 19, 2023
0.3500
0.3821
0.3190
0.3389
112,887
-0.03(-7.18%)
Oct 18, 2023
0.4000
0.4245
0.3501
0.3651
277,408
-0.03(-8.47%)
Oct 17, 2023
0.3300
0.3990
0.3153
0.3989
363,424
+0.05(+14.30%)
Oct 16, 2023
0.3389
0.3599
0.3300
0.3490
18,488
+0.00(+0.00%)
Oct 13, 2023
0.3600
0.3601
0.3153
0.3490
11,971
+0.01(+1.75%)
Oct 12, 2023
0.3419
0.3600
0.3200
0.3430
19,419
+0.01(+4.10%)
Oct 11, 2023
0.3400
0.3400
0.3150
0.3295
20,320
-0.00(-0.12%)
Oct 10, 2023
0.3300
0.3390
0.3150
0.3299
18,522
-0.02(-5.72%)
Oct 09, 2023
0.3300
0.3499
0.3287
0.3499
9,458
+0.02(+6.03%)
Oct 06, 2023
0.3500
0.3500
0.3300
0.3300
3,359
-0.02(-5.23%)
Oct 05, 2023
0.3101
0.3482
0.3100
0.3482
5,534
+0.01(+1.81%)
Oct 04, 2023
0.3300
0.3499
0.3140
0.3420
51,267
-0.00(-0.58%)
Oct 03, 2023
0.3300
0.3449
0.3300
0.3440
1,763
-0.00(-0.26%)
Oct 02, 2023
0.3465
0.3465
0.3300
0.3449
5,611
+0.01(+4.52%)
Sep 29, 2023
0.3559
0.3559
0.3018
0.3300
23,861
-0.01(-2.65%)
Sep 28, 2023
0.3750
0.3750
0.2885
0.3390
59,920
+0.00(+1.32%)
Sep 27, 2023
0.2950
0.3346
0.2950
0.3346
129,393
+0.03(+9.74%)
Sep 26, 2023
0.3000
0.3098
0.2810
0.3049
33,796
+0.00(+1.63%)
Sep 25, 2023
0.3050
0.3002
0.3000
0.3000
7,511
-0.01(-3.16%)
Sep 22, 2023
0.3000
0.3100
0.2850
0.3098
9,271
-0.00(-0.71%)
Sep 21, 2023
0.3100
0.3250
0.2989
0.3120
14,527
-0.02(-5.37%)
Sep 20, 2023
0.3060
0.3299
0.3060
0.3297
6,028
+0.00(+1.45%)
Sep 19, 2023
0.3500
0.3500
0.3250
0.3250
4,323
+0.00(+0.43%)
Sep 18, 2023
0.3500
0.3698
0.3100
0.3236
45,496
-0.03(-7.25%)
Sep 15, 2023
0.3257
0.3699
0.3143
0.3489
15,352
-0.00(-0.31%)
Sep 14, 2023
0.3700
0.3690
0.3077
0.3500
13,029
+0.01(+2.94%)
Sep 13, 2023
0.3434
0.3776
0.3248
0.3400
65,539
-0.02(-5.48%)
Sep 12, 2023
0.3499
0.3928
0.3392
0.3597
14,083
+0.01(+2.77%)
Sep 11, 2023
0.3000
0.3563
0.3000
0.3500
15,564
-0.01(-1.41%)
Sep 08, 2023
0.3299
0.3680
0.3200
0.3550
67,336
+0.02(+7.58%)
Sep 07, 2023
0.3450
0.3450
0.3001
0.3300
93,780
+0.03(+9.96%)
Sep 06, 2023
0.3180
0.3320
0.3001
0.3001
141,981
-0.00(-1.28%)
Sep 05, 2023
0.3200
0.3415
0.3002
0.3040
18,536
-0.02(-6.55%)
Sep 01, 2023
0.3101
0.3656
0.2961
0.3253
70,681
+0.03(+8.43%)
Aug 31, 2023
0.3340
0.3500
0.2755
0.3000
168,133
-0.00(-1.32%)
Aug 30, 2023
0.2700
0.3109
0.2611
0.3040
440,718
+0.03(+12.59%)
Aug 29, 2023
0.3250
0.3250
0.2551
0.2700
122,926
-0.02(-6.86%)
Aug 28, 2023
0.3156
0.3168
0.2730
0.2899
73,875
-0.03(-8.49%)
Aug 25, 2023
0.3172
0.3175
0.2805
0.3168
34,693
-0.00(-0.97%)
Aug 24, 2023
0.3132
0.3200
0.3020
0.3199
14,482
+0.00(+1.04%)
Aug 23, 2023
0.3303
0.3350
0.3101
0.3166
15,584
-0.02(-6.00%)
Aug 22, 2023
0.3466
0.3466
0.3303
0.3368
8,402
-0.01(-2.86%)
Aug 21, 2023
0.3507
0.3686
0.3303
0.3467
77,592
-0.02(-5.99%)
Aug 18, 2023
0.3601
0.3740
0.3601
0.3688
2,158
-0.01(-1.42%)
Aug 17, 2023
0.3700
0.3781
0.3728
0.3741
2,010
-0.00(-1.14%)
Aug 16, 2023
0.3458
0.3784
0.3458
0.3784
37,533
+0.00(+0.00%)
Aug 15, 2023
0.3808
0.3808
0.3710
0.3784
17,798
-0.00(-0.68%)
Aug 14, 2023
0.3819
0.3999
0.3808
0.3810
10,732
-0.02(-4.70%)
Aug 11, 2023
0.4020
0.4020
0.3876
0.3998
1,537
-0.00(-0.03%)
Aug 10, 2023
0.4018
0.4018
0.3808
0.3999
62,406
+0.01(+2.72%)
Aug 09, 2023
0.3917
0.4179
0.3808
0.3893
69,467
-0.02(-5.00%)
Aug 08, 2023
0.3808
0.4300
0.3808
0.4098
5,059
+0.01(+2.53%)
Aug 07, 2023
0.3932
0.4444
0.3900
0.3997
31,393
-0.01(-1.31%)
Aug 04, 2023
0.4389
0.4490
0.3932
0.4050
43,071
-0.01(-2.43%)
Aug 03, 2023
0.5000
0.5000
0.4110
0.4151
135,200
-0.05(-11.64%)
Aug 02, 2023
0.3952
0.4698
0.3951
0.4698
132,610
+0.06(+14.87%)
Aug 01, 2023
0.4100
0.4169
0.3929
0.4090
20,537
-0.00(-0.24%)
Jul 31, 2023
0.4010
0.4250
0.3808
0.4100
57,782
+0.00(+0.02%)
Jul 28, 2023
0.4199
0.4357
0.4000
0.4099
101,579
+0.00(+0.00%)
Jul 27, 2023
0.4200
0.4200
0.4000
0.4099
37,437
-0.01(-1.94%)
Jul 26, 2023
0.4230
0.4357
0.4000
0.4180
24,648
-0.01(-1.18%)
Jul 25, 2023
0.4274
0.4274
0.3900
0.4230
17,921
-0.01(-1.61%)
Jul 24, 2023
0.4300
0.4357
0.4103
0.4299
10,060
+0.02(+5.89%)
Jul 21, 2023
0.4218
0.4350
0.4060
0.4060
5,635
-0.03(-6.88%)
Jul 20, 2023
0.4400
0.4369
0.4057
0.4360
28,228
+0.00(+0.72%)
Jul 19, 2023
0.4722
0.4749
0.4223
0.4329
21,284
-0.02(-3.76%)
Jul 18, 2023
0.4431
0.4780
0.4430
0.4498
7,815
-0.01(-1.62%)
Jul 17, 2023
0.4600
0.4600
0.4400
0.4572
14,972
+0.01(+2.79%)
Jul 14, 2023
0.4899
0.4899
0.4400
0.4448
23,190
-0.00(-0.27%)
Jul 13, 2023
0.4600
0.4699
0.4400
0.4460
28,065
-0.02(-4.70%)
Jul 12, 2023
0.4898
0.4898
0.4561
0.4680
3,302
-0.00(-0.43%)
Jul 11, 2023
0.4898
0.4898
0.4401
0.4700
151,985
+0.00(+0.00%)
Jul 10, 2023
0.4556
0.4899
0.4396
0.4700
45,468
+0.01(+2.33%)
Jul 07, 2023
0.4710
0.4798
0.4300
0.4593
164,882
-0.02(-3.65%)
Jul 06, 2023
0.4800
0.4950
0.4000
0.4767
79,628
-0.00(-0.67%)
Jul 05, 2023
0.5000
0.5000
0.4700
0.4799
18,526
-0.01(-1.50%)
Jul 03, 2023
0.5398
0.5398
0.4770
0.4872
26,089
-0.01(-2.56%)
Jun 30, 2023
0.5080
0.5080
0.4675
0.5000
143,934
+0.01(+2.04%)
Jun 29, 2023
0.4782
0.5099
0.4613
0.4900
115,097
+0.00(+0.41%)
Jun 28, 2023
0.4880
0.5000
0.4599
0.4880
19,027
+0.01(+1.14%)
Jun 27, 2023
0.4800
0.4825
0.4700
0.4825
4,831
-0.01(-1.53%)
Jun 26, 2023
0.4875
0.4921
0.4462
0.4900
59,783
+0.02(+4.30%)
Jun 23, 2023
0.4501
0.4900
0.4400
0.4698
34,028
-0.02(-4.12%)
Jun 22, 2023
0.4500
0.4900
0.4500
0.4900
17,407
+0.00(+0.00%)
Jun 21, 2023
0.5100
0.5100
0.4443
0.4900
63,022
-0.02(-3.01%)
Jun 20, 2023
0.5000
0.5374
0.4335
0.5052
265,743
+0.01(+1.10%)
Jun 16, 2023
0.4945
0.5050
0.4750
0.4997
56,019
-0.01(-1.92%)
Jun 15, 2023
0.4910
0.5188
0.4739
0.5095
62,423
+0.01(+2.58%)
Jun 14, 2023
0.5100
0.5219
0.4900
0.4967
96,051
-0.00(-0.22%)
Jun 13, 2023
0.5020
0.5020
0.4802
0.4978
101,226
-0.02(-4.27%)
Jun 12, 2023
0.5200
0.5200
0.4825
0.5200
163,644
+0.03(+5.09%)
Jun 09, 2023
0.5098
0.5100
0.4801
0.4948
33,559
+0.00(+0.77%)
Jun 08, 2023
0.5200
0.5154
0.4794
0.4910
18,106
-0.02(-3.73%)
Jun 07, 2023
0.5005
0.5746
0.4949
0.5100
48,672
-0.01(-1.94%)
Jun 06, 2023
0.4900
0.5600
0.4899
0.5201
52,801
+0.03(+6.14%)
Jun 05, 2023
0.5200
0.5200
0.4892
0.4900
31,501
-0.01(-1.98%)
Jun 02, 2023
0.5400
0.5950
0.4707
0.4999
232,773
-0.06(-10.72%)
Jun 01, 2023
0.5700
0.5700
0.5353
0.5599
119,095
-0.01(-1.77%)
May 31, 2023
0.5912
0.5912
0.5495
0.5700
27,727
+0.00(+0.02%)
May 30, 2023
0.5800
0.5800
0.5505
0.5699
35,919
-0.01(-1.74%)
May 26, 2023
0.6000
0.6498
0.5599
0.5800
89,635
-0.04(-6.44%)
May 25, 2023
0.5900
0.6550
0.5900
0.6199
28,475
-0.03(-4.62%)
May 24, 2023
0.6353
0.6500
0.6008
0.6499
4,022
-0.01(-0.78%)
May 23, 2023
0.6000
0.6550
0.6000
0.6550
15,258
+0.03(+4.03%)
May 22, 2023
0.6300
0.6300
0.6022
0.6296
11,261
-0.01(-1.61%)
May 19, 2023
0.6251
0.6400
0.6103
0.6399
10,682
-0.01(-1.55%)
May 18, 2023
0.6173
0.6594
0.5880
0.6500
9,243
+0.04(+6.68%)
May 17, 2023
0.5608
0.6200
0.5608
0.6093
8,360
-0.01(-2.04%)
May 16, 2023
0.5800
0.6300
0.5508
0.6220
16,548
+0.00(+0.34%)
May 15, 2023
0.5700
0.6296
0.5562
0.6199
37,743
+0.03(+5.00%)
May 12, 2023
0.5754
0.6000
0.5754
0.5904
22,175
-0.01(-1.58%)
May 11, 2023
0.6400
0.6400
0.5462
0.5999
54,878
-0.03(-4.57%)
May 10, 2023
0.6680
0.7096
0.6208
0.6286
65,997
-0.05(-7.41%)
May 09, 2023
0.7200
0.7248
0.6400
0.6789
47,590
-0.01(-1.94%)
May 08, 2023
0.7000
0.7455
0.6300
0.6923
68,017
-0.08(-10.62%)
May 05, 2023
0.7174
0.7746
0.6608
0.7746
75,392
+0.03(+4.42%)
May 04, 2023
0.6499
0.7499
0.6401
0.7418
88,072
+0.05(+7.51%)
May 03, 2023
0.6712
0.7035
0.6260
0.6900
161,180
-0.02(-2.20%)
May 02, 2023
0.7370
0.7700
0.6510
0.7055
541,861
+0.06(+8.54%)
May 01, 2023
0.7600
1.090
0.5000
0.6500
2,353,286
-0.07(-9.72%)
Apr 28, 2023
0.8003
0.8003
0.7200
0.7200
60,376
-0.06(-7.69%)
Apr 27, 2023
0.7700
0.8290
0.7509
0.7800
50,041
-0.01(-1.22%)
Apr 26, 2023
0.8100
0.8848
0.7800
0.7896
37,921
-0.06(-7.11%)
Apr 25, 2023
0.8800
0.8800
0.7733
0.8500
142,552
-0.01(-1.16%)
Apr 24, 2023
0.7600
0.8778
0.7450
0.8600
33,443
+0.10(+13.16%)
Apr 21, 2023
0.7300
0.7799
0.7300
0.7600
10,571
-0.02(-2.04%)
Apr 20, 2023
0.7401
0.7849
0.7401
0.7758
4,416
-0.00(-0.33%)
Apr 19, 2023
0.7700
0.7800
0.7300
0.7784
4,749
-0.01(-0.84%)
Apr 18, 2023
0.7700
0.7850
0.7205
0.7850
2,109
+0.00(+0.00%)
Apr 17, 2023
0.7513
0.8000
0.7460
0.7850
6,069
-0.00(-0.37%)
Apr 14, 2023
0.7600
0.8000
0.7600
0.7879
7,061
+0.05(+6.94%)
Apr 13, 2023
0.7300
0.7899
0.7308
0.7368
12,338
-0.03(-3.84%)
Apr 12, 2023
0.7300
0.8000
0.7070
0.7662
12,165
+0.02(+2.79%)
Apr 11, 2023
0.7700
0.7999
0.7000
0.7454
46,708
-0.03(-3.86%)
Apr 10, 2023
0.7500
0.8000
0.7500
0.7753
3,874
+0.01(+1.91%)
Apr 06, 2023
0.7500
0.8300
0.7500
0.7608
16,224
-0.03(-4.30%)
Apr 05, 2023
0.8302
0.8400
0.7600
0.7950
7,037
-0.02(-3.05%)
Apr 04, 2023
0.8100
0.8200
0.8101
0.8200
1,980
+0.01(+1.23%)
Apr 03, 2023
0.7700
0.8300
0.7700
0.8100
9,381
+0.02(+2.53%)
Mar 31, 2023
0.7700
0.8000
0.7599
0.7900
21,870
-0.01(-1.25%)
Mar 30, 2023
0.7501
0.8100
0.7501
0.8000
4,228
+0.01(+0.63%)
Mar 29, 2023
0.8000
0.8000
0.7900
0.7950
8,243
+0.03(+3.91%)
Mar 28, 2023
0.7584
0.7900
0.7500
0.7651
23,695
-0.00(-0.62%)
Mar 27, 2023
0.7500
0.8099
0.7500
0.7699
20,795
-0.03(-3.70%)
Mar 24, 2023
0.7996
0.7996
0.7995
0.7995
701
-0.00(-0.06%)
Mar 23, 2023
0.7585
0.8191
0.7585
0.8000
25,711
-0.01(-1.22%)
Mar 22, 2023
0.8050
0.8351
0.7200
0.8099
41,306
-0.02(-1.88%)
Mar 21, 2023
0.8400
0.8400
0.8100
0.8254
27,427
-0.01(-1.74%)
Mar 20, 2023
0.8600
0.8600
0.8250
0.8400
20,122
-0.02(-2.33%)
Mar 17, 2023
0.8500
0.8850
0.8500
0.8600
25,310
-0.01(-1.08%)
Mar 16, 2023
0.8700
0.8952
0.8601
0.8694
19,053
-0.02(-1.85%)
Mar 15, 2023
0.8108
0.8858
0.8108
0.8858
19,815
+0.08(+10.59%)
Mar 14, 2023
0.8365
0.8900
0.8010
0.8010
23,193
-0.08(-9.57%)
Mar 13, 2023
0.8500
0.9051
0.8500
0.8858
3,263
+0.02(+1.76%)
Mar 10, 2023
0.8700
0.9100
0.8361
0.8705
43,965
-0.00(-0.53%)
Mar 09, 2023
0.8719
0.9100
0.8702
0.8751
35,711
-0.04(-4.63%)
Mar 08, 2023
0.8401
0.9176
0.8401
0.9176
6,695
+0.03(+3.67%)
Mar 07, 2023
0.8702
0.8900
0.8401
0.8851
55,456
+0.01(+0.65%)
Mar 06, 2023
0.8706
0.8805
0.8402
0.8794
15,334
-0.00(-0.07%)
Mar 03, 2023
0.8302
0.9000
0.8302
0.8800
7,354
+0.03(+3.53%)
Mar 02, 2023
0.9100
0.9200
0.8400
0.8500
11,068
-0.00(-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.