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
Gsi Technology Inc
(NQ:
GSIT
)
2.790
+0.070 (+2.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 28, 2024
3.540
3.650
3.350
3.400
163,856
-0.17(-4.76%)
Mar 27, 2024
3.480
3.615
3.403
3.570
114,721
+0.17(+5.00%)
Mar 26, 2024
3.680
3.700
3.370
3.400
203,137
-0.25(-6.85%)
Mar 25, 2024
3.800
3.870
3.570
3.650
159,131
-0.16(-4.20%)
Mar 22, 2024
3.940
3.960
3.760
3.810
148,369
-0.10(-2.56%)
Mar 21, 2024
3.750
4.010
3.740
3.910
246,897
+0.24(+6.54%)
Mar 20, 2024
3.500
3.790
3.490
3.670
219,741
+0.18(+5.16%)
Mar 19, 2024
3.490
3.590
3.150
3.490
316,261
+0.00(+0.00%)
Mar 18, 2024
3.920
3.970
3.440
3.490
466,766
-0.38(-9.82%)
Mar 15, 2024
3.750
4.070
3.740
3.870
175,393
+0.09(+2.38%)
Mar 14, 2024
4.250
4.250
3.650
3.780
384,243
-0.43(-10.21%)
Mar 13, 2024
4.120
4.250
4.030
4.210
209,140
+0.15(+3.69%)
Mar 12, 2024
4.650
4.650
3.800
4.060
983,841
-0.37(-8.35%)
Mar 11, 2024
4.460
4.800
4.400
4.430
435,461
+0.00(+0.00%)
Mar 08, 2024
4.720
5.100
4.300
4.430
852,653
-0.16(-3.49%)
Mar 07, 2024
4.200
5.210
4.200
4.590
1,659,196
+0.45(+10.87%)
Mar 06, 2024
3.700
4.250
3.592
4.140
649,323
+0.57(+15.97%)
Mar 05, 2024
3.860
3.860
3.460
3.570
308,135
-0.27(-7.03%)
Mar 04, 2024
3.610
3.930
3.260
3.840
621,081
+0.24(+6.67%)
Mar 01, 2024
4.260
4.325
3.190
3.600
1,148,653
-0.56(-13.46%)
Feb 29, 2024
3.650
5.400
3.627
4.160
3,299,731
+0.54(+14.92%)
Feb 28, 2024
3.620
3.830
3.324
3.620
939,220
+0.20(+5.85%)
Feb 27, 2024
2.670
3.550
2.670
3.420
1,407,819
+0.74(+27.61%)
Feb 26, 2024
2.450
2.700
2.430
2.680
281,218
+0.26(+10.74%)
Feb 23, 2024
2.500
2.510
2.281
2.420
188,190
-0.08(-3.39%)
Feb 22, 2024
2.550
2.640
2.490
2.505
173,346
-0.06(-2.53%)
Feb 21, 2024
2.590
2.600
2.488
2.570
102,410
-0.04(-1.53%)
Feb 20, 2024
2.620
2.640
2.450
2.610
199,994
+0.07(+2.76%)
Feb 16, 2024
2.540
2.645
2.470
2.540
196,908
-0.03(-1.17%)
Feb 15, 2024
2.680
2.680
2.450
2.570
202,665
-0.03(-1.15%)
Feb 14, 2024
2.520
2.680
2.460
2.600
201,075
+0.18(+7.44%)
Feb 13, 2024
2.500
2.570
2.328
2.420
372,309
-0.13(-5.10%)
Feb 12, 2024
2.350
2.650
2.340
2.550
632,142
+0.21(+8.97%)
Feb 09, 2024
2.250
2.380
2.200
2.340
306,256
+0.12(+5.41%)
Feb 08, 2024
2.200
2.270
2.141
2.220
134,328
-0.02(-0.89%)
Feb 07, 2024
2.170
2.260
2.110
2.240
301,829
+0.13(+6.16%)
Feb 06, 2024
2.100
2.130
2.040
2.110
144,560
-0.01(-0.47%)
Feb 05, 2024
2.130
2.170
2.020
2.120
156,992
+0.00(+0.00%)
Feb 02, 2024
2.100
2.120
2.030
2.120
150,329
+0.03(+1.44%)
Feb 01, 2024
2.030
2.110
1.995
2.090
156,261
+0.11(+5.56%)
Jan 31, 2024
1.960
2.160
1.950
1.980
179,918
+0.00(+0.00%)
Jan 30, 2024
1.920
1.980
1.880
1.980
225,893
+0.06(+3.13%)
Jan 29, 2024
1.960
1.960
1.880
1.920
326,597
+0.04(+2.13%)
Jan 26, 2024
2.050
2.062
1.880
1.880
551,454
-0.33(-14.93%)
Jan 25, 2024
2.280
2.290
2.070
2.210
297,230
-0.06(-2.64%)
Jan 24, 2024
2.420
2.420
2.200
2.270
270,080
-0.05(-2.16%)
Jan 23, 2024
2.440
2.510
2.280
2.320
496,618
-0.06(-2.52%)
Jan 22, 2024
2.250
2.380
2.170
2.380
255,249
+0.18(+8.18%)
Jan 19, 2024
2.030
2.230
2.030
2.200
211,239
+0.15(+7.32%)
Jan 18, 2024
2.050
2.170
2.040
2.050
161,033
+0.00(+0.00%)
Jan 17, 2024
2.140
2.170
2.020
2.050
223,387
-0.09(-4.21%)
Jan 16, 2024
2.240
2.250
2.110
2.140
195,321
-0.11(-4.89%)
Jan 12, 2024
2.280
2.330
2.230
2.250
184,797
-0.02(-0.88%)
Jan 11, 2024
2.380
2.400
2.212
2.270
183,432
-0.08(-3.40%)
Jan 10, 2024
2.470
2.470
2.290
2.350
179,261
-0.10(-4.08%)
Jan 09, 2024
2.550
2.560
2.430
2.450
148,935
-0.12(-4.67%)
Jan 08, 2024
2.520
2.630
2.515
2.570
429,943
+0.10(+4.05%)
Jan 05, 2024
2.500
2.500
2.350
2.470
168,417
-0.01(-0.40%)
Jan 04, 2024
2.600
2.600
2.460
2.480
413,450
-0.07(-2.75%)
Jan 03, 2024
2.630
2.650
2.500
2.550
429,777
-0.11(-4.14%)
Jan 02, 2024
2.640
2.730
2.590
2.660
261,889
+0.02(+0.76%)
Dec 29, 2023
2.620
2.680
2.560
2.640
259,043
-0.01(-0.38%)
Dec 28, 2023
2.700
2.720
2.550
2.650
353,017
-0.05(-1.85%)
Dec 27, 2023
2.730
2.800
2.660
2.700
282,246
-0.02(-0.74%)
Dec 26, 2023
2.820
2.900
2.680
2.720
258,332
-0.01(-0.37%)
Dec 22, 2023
3.000
3.320
2.630
2.730
933,468
-0.26(-8.70%)
Dec 21, 2023
2.850
3.045
2.610
2.990
820,825
+0.29(+10.74%)
Dec 20, 2023
2.630
2.900
2.590
2.700
244,617
+0.02(+0.75%)
Dec 19, 2023
2.750
2.750
2.660
2.680
112,800
+0.00(+0.00%)
Dec 18, 2023
2.700
2.780
2.590
2.680
169,937
-0.05(-1.83%)
Dec 15, 2023
2.900
2.900
2.660
2.730
191,652
-0.17(-5.86%)
Dec 14, 2023
2.900
2.980
2.780
2.900
230,450
+0.06(+2.11%)
Dec 13, 2023
2.810
2.860
2.610
2.840
211,869
+0.09(+3.27%)
Dec 12, 2023
2.970
2.970
2.700
2.750
233,780
-0.23(-7.72%)
Dec 11, 2023
3.000
3.090
2.880
2.980
299,723
+0.03(+1.02%)
Dec 08, 2023
3.010
3.300
2.730
2.950
940,768
-0.15(-4.84%)
Dec 07, 2023
2.370
3.190
2.370
3.100
2,157,219
+0.67(+27.57%)
Dec 06, 2023
2.480
2.520
2.321
2.430
121,846
-0.09(-3.57%)
Dec 05, 2023
2.730
2.810
2.480
2.520
125,068
-0.19(-7.01%)
Dec 04, 2023
2.830
2.830
2.600
2.710
111,674
-0.06(-2.17%)
Dec 01, 2023
2.750
2.844
2.660
2.770
99,113
+0.00(+0.00%)
Nov 30, 2023
2.680
2.800
2.600
2.770
112,842
+0.07(+2.59%)
Nov 29, 2023
2.750
2.890
2.690
2.700
118,074
+0.02(+0.75%)
Nov 28, 2023
2.700
2.798
2.550
2.680
148,428
-0.07(-2.55%)
Nov 27, 2023
2.330
2.880
2.330
2.750
265,594
+0.45(+19.57%)
Nov 24, 2023
2.280
2.430
2.250
2.300
24,298
+0.01(+0.44%)
Nov 22, 2023
2.420
2.460
2.260
2.290
67,418
-0.15(-6.15%)
Nov 21, 2023
2.580
2.580
2.350
2.440
105,608
-0.12(-4.69%)
Nov 20, 2023
2.480
2.610
2.370
2.560
125,903
+0.02(+0.79%)
Nov 17, 2023
2.470
2.550
2.312
2.540
80,184
+0.15(+6.28%)
Nov 16, 2023
2.480
2.504
2.290
2.390
60,360
-0.13(-5.16%)
Nov 15, 2023
2.450
2.650
2.450
2.520
120,115
+0.10(+4.13%)
Nov 14, 2023
2.390
2.480
2.260
2.420
121,759
+0.22(+10.00%)
Nov 13, 2023
2.120
2.300
2.000
2.200
111,602
+0.05(+2.33%)
Nov 10, 2023
2.220
2.221
2.020
2.150
59,981
-0.03(-1.38%)
Nov 09, 2023
2.170
2.400
2.160
2.180
112,244
-0.02(-1.13%)
Nov 08, 2023
2.520
2.540
2.200
2.205
172,413
-0.31(-12.50%)
Nov 07, 2023
3.070
3.070
2.510
2.520
278,172
-0.53(-17.38%)
Nov 06, 2023
2.300
3.080
2.300
3.050
820,349
+0.75(+32.61%)
Nov 03, 2023
2.420
2.462
2.270
2.300
58,320
-0.03(-1.29%)
Nov 02, 2023
2.200
2.350
2.200
2.330
74,217
+0.20(+9.39%)
Nov 01, 2023
1.950
2.140
1.933
2.130
78,004
+0.16(+8.12%)
Oct 31, 2023
1.910
2.010
1.910
1.970
55,328
+0.06(+3.14%)
Oct 30, 2023
2.030
2.050
1.890
1.910
138,501
-0.06(-3.05%)
Oct 27, 2023
2.380
2.390
1.930
1.970
278,697
-0.44(-18.26%)
Oct 26, 2023
2.460
2.500
2.300
2.410
131,279
-0.05(-2.03%)
Oct 25, 2023
2.900
2.900
2.365
2.460
164,534
-0.26(-9.56%)
Oct 24, 2023
2.620
2.800
2.620
2.720
120,901
+0.14(+5.43%)
Oct 23, 2023
2.300
2.638
2.264
2.580
117,400
+0.32(+14.16%)
Oct 20, 2023
2.330
2.350
2.220
2.260
54,240
-0.07(-3.00%)
Oct 19, 2023
2.440
2.459
2.277
2.330
130,393
-0.11(-4.51%)
Oct 18, 2023
2.550
2.555
2.406
2.440
107,940
-0.04(-1.61%)
Oct 17, 2023
2.470
2.540
2.440
2.480
49,587
-0.01(-0.40%)
Oct 16, 2023
2.420
2.520
2.370
2.490
67,239
+0.17(+7.33%)
Oct 13, 2023
2.270
2.407
2.240
2.320
60,521
+0.03(+1.31%)
Oct 12, 2023
2.420
2.440
2.220
2.290
83,207
-0.12(-4.98%)
Oct 11, 2023
2.400
2.480
2.330
2.410
69,546
+0.06(+2.55%)
Oct 10, 2023
2.160
2.410
2.160
2.350
71,052
+0.15(+6.82%)
Oct 09, 2023
2.330
2.380
2.190
2.200
112,533
-0.19(-7.95%)
Oct 06, 2023
2.350
2.439
2.280
2.390
51,018
+0.04(+1.70%)
Oct 05, 2023
2.500
2.610
2.320
2.350
171,640
-0.11(-4.47%)
Oct 04, 2023
2.250
2.500
2.250
2.460
131,778
+0.21(+9.33%)
Oct 03, 2023
2.580
2.610
2.250
2.250
192,869
-0.38(-14.45%)
Oct 02, 2023
2.790
2.820
2.590
2.630
109,432
-0.08(-2.95%)
Sep 29, 2023
2.630
2.770
2.630
2.710
29,035
+0.10(+3.83%)
Sep 28, 2023
2.590
2.660
2.540
2.610
73,010
-0.01(-0.38%)
Sep 27, 2023
2.680
2.700
2.560
2.620
159,412
-0.09(-3.32%)
Sep 26, 2023
2.720
2.750
2.670
2.710
90,957
-0.04(-1.45%)
Sep 25, 2023
2.730
2.775
2.710
2.750
27,975
-0.02(-0.72%)
Sep 22, 2023
2.770
2.830
2.710
2.770
71,950
+0.00(+0.00%)
Sep 21, 2023
2.890
2.890
2.750
2.770
122,357
-0.15(-5.14%)
Sep 20, 2023
3.030
3.130
2.910
2.920
128,138
+0.01(+0.34%)
Sep 19, 2023
2.800
3.000
2.800
2.910
134,318
+0.11(+3.93%)
Sep 18, 2023
2.810
2.900
2.700
2.800
140,893
-0.13(-4.44%)
Sep 15, 2023
2.940
3.050
2.900
2.930
178,274
-0.04(-1.35%)
Sep 14, 2023
2.630
3.040
2.610
2.970
667,978
+0.36(+13.79%)
Sep 13, 2023
2.500
2.680
2.460
2.610
152,866
+0.15(+6.10%)
Sep 12, 2023
2.640
2.670
2.440
2.460
98,040
-0.21(-7.69%)
Sep 11, 2023
2.620
2.720
2.605
2.665
61,506
+0.05(+1.91%)
Sep 08, 2023
2.720
2.760
2.589
2.615
82,007
-0.14(-5.25%)
Sep 07, 2023
2.800
2.850
2.640
2.760
107,306
-0.07(-2.47%)
Sep 06, 2023
2.850
2.940
2.750
2.830
93,200
-0.01(-0.35%)
Sep 05, 2023
3.090
3.090
2.770
2.840
331,360
-0.25(-8.09%)
Sep 01, 2023
3.110
3.150
3.000
3.090
109,487
-0.02(-0.64%)
Aug 31, 2023
3.010
3.213
3.010
3.110
163,185
+0.09(+2.98%)
Aug 30, 2023
3.210
3.230
3.000
3.020
168,461
-0.19(-5.92%)
Aug 29, 2023
3.140
3.280
3.100
3.210
111,252
+0.06(+1.90%)
Aug 28, 2023
3.360
3.360
3.110
3.150
160,723
-0.18(-5.41%)
Aug 25, 2023
3.360
3.405
3.230
3.330
148,504
-0.03(-0.89%)
Aug 24, 2023
3.500
3.530
3.350
3.360
279,172
-0.07(-2.04%)
Aug 23, 2023
3.450
3.500
3.360
3.430
151,021
+0.01(+0.29%)
Aug 22, 2023
3.670
3.680
3.340
3.420
248,599
-0.21(-5.79%)
Aug 21, 2023
3.550
3.730
3.420
3.630
380,086
+0.08(+2.25%)
Aug 18, 2023
3.380
3.590
3.300
3.550
109,936
+0.09(+2.60%)
Aug 17, 2023
3.400
3.540
3.290
3.460
194,249
+0.01(+0.29%)
Aug 16, 2023
3.480
3.590
3.440
3.450
146,637
-0.04(-1.15%)
Aug 15, 2023
3.550
3.670
3.420
3.490
255,400
-0.09(-2.51%)
Aug 14, 2023
3.260
3.670
3.250
3.580
433,394
+0.32(+9.82%)
Aug 11, 2023
3.520
3.570
3.220
3.260
455,763
-0.32(-8.94%)
Aug 10, 2023
3.500
3.800
3.450
3.580
654,231
+0.07(+1.99%)
Aug 09, 2023
3.860
3.860
3.500
3.510
236,786
-0.22(-5.77%)
Aug 08, 2023
3.530
3.860
3.500
3.725
239,604
+0.10(+2.90%)
Aug 07, 2023
4.010
4.030
3.590
3.620
623,303
-0.42(-10.51%)
Aug 04, 2023
4.220
4.290
3.960
4.045
500,149
-0.17(-4.15%)
Aug 03, 2023
4.220
4.380
4.150
4.220
280,957
-0.07(-1.63%)
Aug 02, 2023
4.150
4.460
4.130
4.290
299,453
-0.10(-2.28%)
Aug 01, 2023
4.300
4.540
4.240
4.390
298,377
+0.00(+0.00%)
Jul 31, 2023
4.490
4.599
4.310
4.390
437,570
-0.12(-2.66%)
Jul 28, 2023
4.670
4.880
4.100
4.510
791,412
-0.45(-9.07%)
Jul 27, 2023
5.120
5.160
4.810
4.960
364,058
-0.01(-0.20%)
Jul 26, 2023
4.700
5.010
4.610
4.970
235,671
+0.26(+5.52%)
Jul 25, 2023
4.790
4.980
4.510
4.710
404,523
-0.10(-2.08%)
Jul 24, 2023
5.100
5.190
4.710
4.810
646,801
-0.38(-7.32%)
Jul 21, 2023
5.060
5.410
5.030
5.190
285,304
+0.15(+2.98%)
Jul 20, 2023
5.330
5.330
5.000
5.040
620,221
-0.31(-5.79%)
Jul 19, 2023
5.500
5.620
5.290
5.350
440,765
-0.21(-3.78%)
Jul 18, 2023
5.550
5.585
5.220
5.560
499,438
+0.11(+2.02%)
Jul 17, 2023
5.980
6.050
5.435
5.450
570,755
-0.51(-8.56%)
Jul 14, 2023
6.200
6.860
5.910
5.960
1,072,911
-0.17(-2.77%)
Jul 13, 2023
5.890
6.250
5.700
6.130
580,427
+0.43(+7.54%)
Jul 12, 2023
5.900
6.160
5.650
5.700
622,336
+0.04(+0.71%)
Jul 11, 2023
5.630
6.030
5.550
5.660
373,414
+0.03(+0.53%)
Jul 10, 2023
5.670
5.740
5.330
5.630
335,332
+0.02(+0.36%)
Jul 07, 2023
5.650
6.130
5.570
5.610
415,203
-0.07(-1.23%)
Jul 06, 2023
5.750
5.830
5.530
5.680
372,599
-0.34(-5.65%)
Jul 05, 2023
6.000
6.239
5.700
6.020
467,738
-0.11(-1.79%)
Jul 03, 2023
5.530
6.200
5.500
6.130
543,704
+0.60(+10.85%)
Jun 30, 2023
5.300
5.570
5.230
5.530
599,116
+0.31(+5.94%)
Jun 29, 2023
6.270
6.290
5.126
5.220
1,534,193
-1.18(-18.44%)
Jun 28, 2023
6.470
6.547
6.210
6.400
368,175
-0.13(-1.99%)
Jun 27, 2023
6.240
6.848
6.230
6.530
329,253
+0.27(+4.31%)
Jun 26, 2023
6.610
6.930
6.215
6.260
361,951
-0.33(-5.01%)
Jun 23, 2023
6.600
6.760
6.153
6.590
783,347
+0.03(+0.46%)
Jun 22, 2023
7.420
7.510
6.510
6.560
1,192,284
-0.93(-12.42%)
Jun 21, 2023
8.410
8.670
6.800
7.490
1,416,426
-0.92(-10.94%)
Jun 20, 2023
8.500
8.660
7.860
8.410
973,913
-0.14(-1.64%)
Jun 16, 2023
9.310
9.800
8.310
8.550
1,656,521
-0.63(-6.86%)
Jun 15, 2023
7.720
9.460
7.720
9.180
2,989,983
+1.28(+16.20%)
Jun 14, 2023
7.420
8.140
7.250
7.900
1,845,408
+0.43(+5.76%)
Jun 13, 2023
7.480
7.930
7.130
7.470
1,026,225
+0.05(+0.67%)
Jun 12, 2023
7.240
7.550
6.980
7.420
655,553
+0.22(+3.06%)
Jun 09, 2023
7.430
7.690
6.830
7.200
1,516,174
-0.29(-3.87%)
Jun 08, 2023
7.010
8.250
6.986
7.490
3,564,687
+0.49(+7.00%)
Jun 07, 2023
7.010
7.340
6.715
7.000
870,688
-0.02(-0.28%)
Jun 06, 2023
6.770
7.480
6.611
7.020
1,901,912
+0.17(+2.48%)
Jun 05, 2023
7.160
7.450
6.600
6.850
1,857,096
-0.37(-5.12%)
Jun 02, 2023
6.970
8.080
6.690
7.220
6,104,873
-0.43(-5.62%)
Jun 01, 2023
5.800
7.850
5.500
7.650
12,312,194
+1.86(+32.12%)
May 31, 2023
5.880
6.048
5.361
5.790
1,815,517
-0.46(-7.36%)
May 30, 2023
5.330
6.390
5.230
6.250
3,211,454
+1.06(+20.42%)
May 26, 2023
5.650
5.650
5.100
5.190
1,434,873
-0.48(-8.47%)
May 25, 2023
5.800
6.500
5.130
5.670
8,433,787
+0.51(+9.88%)
May 24, 2023
5.430
5.875
5.000
5.160
2,383,110
-0.55(-9.63%)
May 23, 2023
5.720
6.190
5.560
5.710
1,862,498
-0.13(-2.23%)
May 22, 2023
5.700
6.250
5.400
5.840
3,266,511
-0.16(-2.67%)
May 19, 2023
6.590
7.300
5.550
6.000
25,908,460
+0.08(+1.35%)
May 18, 2023
4.200
6.000
4.140
5.920
18,496,292
+1.56(+35.78%)
May 17, 2023
3.810
4.490
3.720
4.360
5,693,191
+0.03(+0.69%)
May 16, 2023
4.970
5.130
4.000
4.330
9,196,212
-1.01(-18.91%)
May 15, 2023
4.700
7.300
4.090
5.340
84,539,392
+0.25(+4.91%)
May 12, 2023
1.740
5.240
1.740
5.090
104,614,224
+3.45(+210.37%)
May 11, 2023
1.600
1.700
1.600
1.640
63,864
+0.04(+2.50%)
May 10, 2023
1.550
1.640
1.540
1.600
60,974
+0.00(+0.00%)
May 09, 2023
1.679
1.680
1.560
1.600
57,367
-0.05(-3.03%)
May 08, 2023
1.620
1.680
1.590
1.650
62,645
+0.02(+1.23%)
May 05, 2023
1.620
1.700
1.600
1.630
61,498
+0.05(+3.16%)
May 04, 2023
1.540
1.595
1.510
1.580
27,507
+0.03(+1.94%)
May 03, 2023
1.520
1.600
1.510
1.550
72,477
+0.05(+3.33%)
May 02, 2023
1.540
1.540
1.470
1.500
50,018
-0.04(-2.60%)
May 01, 2023
1.540
1.610
1.533
1.540
56,144
+0.00(+0.00%)
Apr 28, 2023
1.650
1.650
1.540
1.540
110,393
-0.11(-6.45%)
Apr 27, 2023
1.590
1.690
1.510
1.646
124,784
+0.15(+9.75%)
Apr 26, 2023
1.530
1.600
1.500
1.500
53,978
-0.03(-1.96%)
Apr 25, 2023
1.570
1.600
1.490
1.530
112,186
-0.04(-2.55%)
Apr 24, 2023
1.550
1.590
1.500
1.570
90,352
+0.02(+1.29%)
Apr 21, 2023
1.560
1.688
1.490
1.550
237,088
+0.02(+0.98%)
Apr 20, 2023
1.930
1.950
1.490
1.535
242,491
-0.40(-20.47%)
Apr 19, 2023
1.990
2.025
1.832
1.930
135,285
-0.05(-2.53%)
Apr 18, 2023
1.830
2.190
1.830
1.980
494,425
+0.12(+6.45%)
Apr 17, 2023
1.780
1.890
1.780
1.860
234,313
+0.07(+3.62%)
Apr 14, 2023
2.230
2.400
1.750
1.795
1,019,469
-0.39(-17.66%)
Apr 13, 2023
2.120
2.470
2.000
2.180
2,051,396
+0.13(+6.34%)
Apr 12, 2023
1.920
2.240
1.900
2.050
508,356
+0.14(+7.33%)
Apr 11, 2023
2.020
2.020
1.890
1.910
62,420
-0.02(-1.04%)
Apr 10, 2023
2.050
2.050
1.930
1.930
61,554
-0.07(-3.50%)
Apr 06, 2023
1.890
2.150
1.890
2.000
113,814
+0.11(+5.82%)
Apr 05, 2023
1.850
1.935
1.810
1.890
78,238
+0.05(+2.72%)
Apr 04, 2023
2.040
2.070
1.802
1.840
72,412
-0.16(-8.00%)
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.