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
Knightscope, Inc. - Class A Common Stock
(NQ:
KSCP
)
0.2851
-0.0157 (-5.22%)
Streaming Delayed Price
Updated: 4:00 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:
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
0.5500
0.5604
0.5000
0.5000
1,989,173
-0.05(-9.09%)
Mar 27, 2024
0.6060
0.6100
0.5100
0.5500
2,572,589
-0.06(-9.39%)
Mar 26, 2024
0.5493
0.6178
0.5400
0.6070
4,930,044
+0.07(+12.49%)
Mar 25, 2024
0.4900
0.5850
0.4884
0.5396
4,951,085
+0.06(+13.60%)
Mar 22, 2024
0.4800
0.4840
0.4600
0.4750
1,506,743
+0.00(+0.81%)
Mar 21, 2024
0.4580
0.4782
0.4500
0.4712
1,415,263
+0.03(+5.98%)
Mar 20, 2024
0.4536
0.4700
0.4406
0.4446
691,586
-0.01(-2.29%)
Mar 19, 2024
0.4500
0.4750
0.4400
0.4550
978,938
+0.02(+4.19%)
Mar 18, 2024
0.4300
0.4648
0.4267
0.4367
1,509,282
+0.03(+6.49%)
Mar 15, 2024
0.4271
0.4321
0.4030
0.4101
2,024,616
-0.01(-2.36%)
Mar 14, 2024
0.4500
0.4500
0.4200
0.4200
1,345,840
-0.01(-2.82%)
Mar 13, 2024
0.4336
0.4500
0.4257
0.4322
1,037,130
+0.01(+1.67%)
Mar 12, 2024
0.4566
0.4600
0.4234
0.4251
1,492,395
-0.03(-6.57%)
Mar 11, 2024
0.4763
0.4790
0.4411
0.4550
1,614,253
-0.01(-2.15%)
Mar 08, 2024
0.4913
0.4950
0.4550
0.4650
1,063,625
-0.02(-3.67%)
Mar 07, 2024
0.5000
0.5000
0.4805
0.4827
1,109,061
+0.01(+1.22%)
Mar 06, 2024
0.4700
0.5000
0.4699
0.4769
1,943,128
+0.02(+5.37%)
Mar 05, 2024
0.4700
0.4750
0.4415
0.4526
1,611,637
-0.03(-7.18%)
Mar 04, 2024
0.5038
0.5099
0.4800
0.4876
1,549,773
+0.01(+1.58%)
Mar 01, 2024
0.5200
0.5200
0.3900
0.4800
5,284,713
-0.04(-7.96%)
Feb 29, 2024
0.5200
0.5375
0.5155
0.5215
850,621
+0.01(+1.66%)
Feb 28, 2024
0.5432
0.5450
0.5024
0.5130
2,066,784
-0.02(-4.11%)
Feb 27, 2024
0.5400
0.5496
0.5101
0.5350
1,812,314
+0.01(+1.48%)
Feb 26, 2024
0.5300
0.5300
0.5014
0.5272
1,374,045
+0.02(+4.96%)
Feb 23, 2024
0.5060
0.5100
0.4945
0.5023
868,297
+0.00(+0.16%)
Feb 22, 2024
0.5088
0.5130
0.5000
0.5015
1,226,881
-0.00(-0.65%)
Feb 21, 2024
0.4800
0.5099
0.4705
0.5048
786,981
+0.02(+5.17%)
Feb 20, 2024
0.5200
0.5200
0.4707
0.4800
1,996,977
-0.03(-6.10%)
Feb 16, 2024
0.5000
0.5200
0.5000
0.5112
797,097
+0.01(+1.23%)
Feb 15, 2024
0.5140
0.5200
0.4950
0.5050
1,502,608
-0.00(-0.69%)
Feb 14, 2024
0.5300
0.5400
0.5024
0.5085
871,862
-0.01(-2.77%)
Feb 13, 2024
0.5400
0.5400
0.5200
0.5230
459,780
-0.02(-3.86%)
Feb 12, 2024
0.5389
0.5601
0.5389
0.5440
1,055,032
+0.01(+1.85%)
Feb 09, 2024
0.5180
0.5395
0.5100
0.5341
610,919
+0.01(+2.14%)
Feb 08, 2024
0.5060
0.5249
0.5000
0.5229
631,403
+0.02(+3.30%)
Feb 07, 2024
0.5100
0.5399
0.5000
0.5062
1,279,760
-0.01(-2.65%)
Feb 06, 2024
0.5100
0.5353
0.5004
0.5200
875,867
+0.00(+0.19%)
Feb 05, 2024
0.5634
0.5750
0.5100
0.5190
1,688,631
-0.05(-8.96%)
Feb 02, 2024
0.5800
0.5900
0.5625
0.5701
669,146
-0.02(-3.26%)
Feb 01, 2024
0.5900
0.6000
0.5731
0.5893
676,347
+0.01(+1.96%)
Jan 31, 2024
0.5779
0.5999
0.5750
0.5780
1,364,640
-0.00(-0.67%)
Jan 30, 2024
0.6000
0.6000
0.5756
0.5819
563,783
+0.00(+0.33%)
Jan 29, 2024
0.6000
0.6050
0.5750
0.5800
871,432
-0.03(-4.13%)
Jan 26, 2024
0.6100
0.6349
0.5912
0.6050
980,531
-0.03(-4.45%)
Jan 25, 2024
0.5700
0.6400
0.5484
0.6332
2,653,448
+0.09(+15.65%)
Jan 24, 2024
0.5912
0.5999
0.5400
0.5475
854,315
-0.02(-3.59%)
Jan 23, 2024
0.5232
0.5790
0.5226
0.5679
1,409,494
+0.05(+8.69%)
Jan 22, 2024
0.5325
0.5600
0.5210
0.5225
834,134
+0.01(+1.40%)
Jan 19, 2024
0.5100
0.5199
0.5010
0.5153
734,578
+0.02(+3.08%)
Jan 18, 2024
0.5300
0.5389
0.4703
0.4999
1,643,186
-0.02(-3.38%)
Jan 17, 2024
0.5300
0.5490
0.5000
0.5174
933,769
-0.01(-2.03%)
Jan 16, 2024
0.5700
0.5699
0.5158
0.5281
1,278,964
-0.03(-5.43%)
Jan 12, 2024
0.5836
0.5850
0.5534
0.5584
612,135
-0.00(-0.29%)
Jan 11, 2024
0.5900
0.5950
0.5534
0.5600
1,264,485
-0.03(-5.08%)
Jan 10, 2024
0.6100
0.6100
0.5800
0.5900
1,016,220
-0.02(-2.69%)
Jan 09, 2024
0.6200
0.6245
0.5902
0.6063
994,601
-0.02(-2.91%)
Jan 08, 2024
0.6928
0.6995
0.6159
0.6245
1,788,651
-0.02(-2.44%)
Jan 05, 2024
0.6350
0.7153
0.6280
0.6401
4,457,792
+0.03(+4.45%)
Jan 04, 2024
0.6200
0.6208
0.5850
0.6128
2,102,428
+0.02(+2.54%)
Jan 03, 2024
0.6000
0.6070
0.5700
0.5976
1,676,183
+0.01(+0.88%)
Jan 02, 2024
0.6000
0.6000
0.5869
0.5924
763,598
-0.01(-1.27%)
Dec 29, 2023
0.6300
0.6400
0.5900
0.6000
1,945,733
-0.01(-1.22%)
Dec 28, 2023
0.6282
0.6310
0.6042
0.6074
1,328,311
-0.00(-0.46%)
Dec 27, 2023
0.6050
0.6230
0.5964
0.6102
1,167,563
+0.01(+0.88%)
Dec 26, 2023
0.6035
0.6114
0.5888
0.6049
701,521
+0.00(+0.82%)
Dec 22, 2023
0.5950
0.6000
0.5840
0.6000
801,204
+0.01(+1.44%)
Dec 21, 2023
0.6000
0.6173
0.5800
0.5915
1,087,234
-0.01(-2.00%)
Dec 20, 2023
0.6250
0.6250
0.5950
0.6036
821,089
+0.00(+0.60%)
Dec 19, 2023
0.6121
0.6300
0.5970
0.6000
1,165,880
-0.01(-1.78%)
Dec 18, 2023
0.6500
0.6700
0.6100
0.6109
841,757
-0.04(-6.02%)
Dec 15, 2023
0.6700
0.6770
0.6500
0.6500
1,207,432
+0.03(+4.84%)
Dec 14, 2023
0.6100
0.6600
0.6020
0.6200
1,147,626
+0.01(+1.67%)
Dec 13, 2023
0.6300
0.6450
0.6000
0.6098
1,069,804
-0.02(-3.21%)
Dec 12, 2023
0.6290
0.6600
0.6191
0.6300
641,832
+0.01(+1.78%)
Dec 11, 2023
0.6928
0.7000
0.6103
0.6190
1,277,199
-0.03(-4.77%)
Dec 08, 2023
0.6540
0.6592
0.6200
0.6500
1,012,993
-0.01(-1.52%)
Dec 07, 2023
0.7300
0.7300
0.6301
0.6600
1,178,996
-0.04(-6.06%)
Dec 06, 2023
0.7152
0.7302
0.6990
0.7026
654,927
-0.05(-6.32%)
Dec 05, 2023
0.7900
0.8196
0.7000
0.7500
1,195,198
-0.04(-4.82%)
Dec 04, 2023
0.6900
0.8200
0.6810
0.7880
2,530,216
+0.11(+15.83%)
Dec 01, 2023
0.6540
0.7094
0.6530
0.6803
1,420,612
+0.04(+6.30%)
Nov 30, 2023
0.6060
0.6500
0.6000
0.6400
1,265,550
+0.04(+6.67%)
Nov 29, 2023
0.5872
0.6100
0.5872
0.6000
926,311
+0.02(+3.45%)
Nov 28, 2023
0.5700
0.5830
0.5605
0.5800
651,500
+0.01(+2.11%)
Nov 27, 2023
0.5900
0.5990
0.5602
0.5680
588,185
-0.02(-2.91%)
Nov 24, 2023
0.6029
0.6029
0.5701
0.5850
225,109
+0.00(+0.15%)
Nov 22, 2023
0.5900
0.5990
0.5638
0.5841
623,492
-0.00(-0.34%)
Nov 21, 2023
0.5890
0.5989
0.5311
0.5861
1,361,374
+0.01(+1.49%)
Nov 20, 2023
0.6250
0.6288
0.5700
0.5775
1,404,752
-0.02(-4.07%)
Nov 17, 2023
0.6297
0.6400
0.6011
0.6020
857,456
-0.02(-2.90%)
Nov 16, 2023
0.6398
0.6400
0.6077
0.6200
570,129
-0.03(-4.32%)
Nov 15, 2023
0.6600
0.6788
0.6010
0.6480
1,045,330
-0.00(-0.26%)
Nov 14, 2023
0.7377
0.7377
0.6380
0.6497
1,650,472
-0.05(-7.05%)
Nov 13, 2023
0.6700
0.7600
0.6210
0.6990
2,406,209
+0.03(+4.61%)
Nov 10, 2023
0.5900
0.6700
0.5732
0.6682
1,455,035
+0.06(+10.45%)
Nov 09, 2023
0.6200
0.6300
0.5901
0.6050
605,928
-0.02(-2.78%)
Nov 08, 2023
0.6100
0.6385
0.5900
0.6223
734,701
+0.01(+2.18%)
Nov 07, 2023
0.6300
0.6500
0.5900
0.6090
1,080,359
-0.02(-3.64%)
Nov 06, 2023
0.6634
0.6700
0.6300
0.6320
862,869
-0.04(-5.95%)
Nov 03, 2023
0.7000
0.7200
0.6625
0.6720
1,638,464
-0.02(-2.61%)
Nov 02, 2023
0.6800
0.6903
0.6700
0.6900
604,200
+0.03(+4.75%)
Nov 01, 2023
0.6890
0.6890
0.6500
0.6587
407,158
-0.00(-0.42%)
Oct 31, 2023
0.7192
0.7200
0.6111
0.6615
1,575,811
-0.03(-4.82%)
Oct 30, 2023
0.7600
0.7900
0.6865
0.6950
1,173,702
-0.04(-5.76%)
Oct 27, 2023
0.7400
0.7600
0.7200
0.7375
776,284
-0.02(-2.72%)
Oct 26, 2023
0.8000
0.8000
0.7500
0.7581
384,815
-0.03(-3.43%)
Oct 25, 2023
0.8100
0.8248
0.7581
0.7850
737,744
-0.05(-5.99%)
Oct 24, 2023
0.8500
0.8500
0.8241
0.8350
350,512
+0.02(+3.07%)
Oct 23, 2023
0.9100
0.9090
0.8020
0.8101
859,651
-0.09(-9.99%)
Oct 20, 2023
0.8800
0.9000
0.8800
0.9000
531,677
+0.02(+2.25%)
Oct 19, 2023
0.9300
0.9500
0.8800
0.8802
1,023,307
-0.05(-5.12%)
Oct 18, 2023
0.9191
0.9699
0.8800
0.9277
637,490
+0.01(+0.84%)
Oct 17, 2023
0.9100
0.9796
0.9060
0.9200
772,615
-0.01(-0.98%)
Oct 16, 2023
0.8700
0.9395
0.8510
0.9291
700,909
+0.06(+6.60%)
Oct 13, 2023
0.9286
0.9320
0.8500
0.8716
598,178
-0.06(-6.12%)
Oct 12, 2023
0.9575
0.9599
0.8900
0.9284
703,611
-0.03(-3.09%)
Oct 11, 2023
0.9600
0.9989
0.9100
0.9580
1,417,108
-0.00(-0.46%)
Oct 10, 2023
0.8203
0.9700
0.8187
0.9624
2,507,632
+0.14(+17.55%)
Oct 09, 2023
0.7900
0.8460
0.7600
0.8187
969,124
+0.02(+1.94%)
Oct 06, 2023
0.7438
0.8600
0.7200
0.8031
1,348,082
+0.04(+4.84%)
Oct 05, 2023
0.7700
0.7798
0.7360
0.7660
629,959
+0.01(+1.67%)
Oct 04, 2023
0.7271
0.7772
0.7100
0.7534
870,250
+0.03(+4.64%)
Oct 03, 2023
0.7405
0.7432
0.7000
0.7200
661,894
-0.01(-0.77%)
Oct 02, 2023
0.8055
0.8100
0.7200
0.7256
971,017
-0.07(-8.49%)
Sep 29, 2023
0.7615
0.8200
0.7500
0.7929
1,277,240
+0.04(+5.38%)
Sep 28, 2023
0.7200
0.7999
0.7000
0.7524
1,227,254
+0.01(+1.35%)
Sep 27, 2023
0.7779
0.7999
0.6912
0.7424
1,646,973
-0.02(-2.55%)
Sep 26, 2023
0.7700
0.8290
0.7600
0.7618
2,208,154
-0.01(-1.06%)
Sep 25, 2023
0.7880
0.8487
0.7700
0.7700
4,199,007
+0.02(+3.22%)
Sep 22, 2023
0.7500
0.7550
0.7100
0.7460
2,310,018
+0.01(+0.95%)
Sep 21, 2023
0.7100
0.7583
0.7000
0.7390
1,637,696
+0.03(+4.08%)
Sep 20, 2023
0.8000
0.8181
0.7091
0.7100
1,386,962
-0.06(-7.80%)
Sep 19, 2023
0.7800
0.8000
0.7700
0.7701
1,150,404
+0.01(+0.94%)
Sep 18, 2023
0.8700
0.8799
0.7629
0.7629
1,911,462
-0.09(-10.25%)
Sep 15, 2023
0.9400
0.9536
0.8500
0.8500
1,873,888
-0.07(-7.77%)
Sep 14, 2023
0.9700
0.9862
0.9216
0.9216
913,212
-0.02(-2.48%)
Sep 13, 2023
1.030
1.040
0.9220
0.9450
1,560,168
-0.10(-9.13%)
Sep 12, 2023
0.9100
1.090
0.8800
1.040
2,527,962
+0.15(+16.85%)
Sep 11, 2023
0.9295
0.9312
0.8505
0.8900
1,575,286
+0.01(+0.91%)
Sep 08, 2023
0.9504
0.9510
0.8800
0.8820
1,363,999
-0.08(-7.90%)
Sep 07, 2023
1.020
1.030
0.9111
0.9577
1,912,179
-0.06(-6.11%)
Sep 06, 2023
1.080
1.090
1.000
1.020
1,146,726
-0.07(-6.42%)
Sep 05, 2023
1.130
1.130
1.060
1.090
714,995
-0.01(-0.91%)
Sep 01, 2023
1.130
1.140
1.100
1.100
569,577
+0.00(+0.00%)
Aug 31, 2023
1.070
1.150
1.070
1.100
1,200,902
+0.02(+1.85%)
Aug 30, 2023
1.170
1.170
1.060
1.080
1,405,875
-0.07(-6.09%)
Aug 29, 2023
1.080
1.150
1.070
1.150
1,221,392
+0.07(+6.48%)
Aug 28, 2023
1.160
1.170
1.070
1.080
1,670,009
-0.08(-6.90%)
Aug 25, 2023
1.170
1.199
1.150
1.160
748,330
-0.03(-2.52%)
Aug 24, 2023
1.190
1.220
1.160
1.190
932,806
+0.00(+0.00%)
Aug 23, 2023
1.190
1.270
1.180
1.190
1,367,501
+0.02(+1.71%)
Aug 22, 2023
1.260
1.360
1.130
1.170
2,076,798
-0.09(-7.14%)
Aug 21, 2023
1.250
1.390
1.210
1.260
1,730,099
+0.00(+0.00%)
Aug 18, 2023
1.260
1.290
1.160
1.260
1,068,046
-0.03(-2.33%)
Aug 17, 2023
1.250
1.400
1.230
1.290
3,070,467
+0.10(+8.40%)
Aug 16, 2023
1.260
1.310
1.150
1.190
2,164,416
-0.13(-9.85%)
Aug 15, 2023
1.380
1.390
1.250
1.320
1,607,881
-0.09(-6.38%)
Aug 14, 2023
1.480
1.490
1.340
1.410
2,165,621
-0.09(-6.00%)
Aug 11, 2023
1.500
1.570
1.410
1.500
3,453,067
+0.08(+5.63%)
Aug 10, 2023
1.270
1.470
1.270
1.420
3,419,599
+0.16(+12.70%)
Aug 09, 2023
1.270
1.350
1.200
1.260
1,928,249
+0.02(+1.61%)
Aug 08, 2023
1.100
1.330
1.040
1.240
3,147,531
+0.11(+9.73%)
Aug 07, 2023
1.290
1.300
1.110
1.130
2,899,064
-0.13(-10.32%)
Aug 04, 2023
1.320
1.400
1.230
1.260
2,504,481
-0.04(-3.08%)
Aug 03, 2023
1.420
1.480
1.285
1.300
2,651,839
-0.13(-9.09%)
Aug 02, 2023
1.440
1.520
1.400
1.430
1,763,984
+0.00(+0.00%)
Aug 01, 2023
1.410
1.500
1.370
1.430
2,656,300
+0.00(+0.00%)
Jul 31, 2023
1.540
1.550
1.420
1.430
2,425,849
-0.08(-5.30%)
Jul 28, 2023
1.520
1.560
1.400
1.510
2,948,116
+0.05(+3.42%)
Jul 27, 2023
1.580
1.800
1.450
1.460
7,575,201
-0.14(-8.75%)
Jul 26, 2023
1.500
1.650
1.500
1.600
2,808,683
+0.02(+1.27%)
Jul 25, 2023
1.570
1.630
1.430
1.580
3,988,988
-0.04(-2.47%)
Jul 24, 2023
1.180
1.680
1.170
1.620
12,151,310
+0.42(+35.00%)
Jul 21, 2023
1.530
1.580
1.150
1.200
8,876,270
-0.43(-26.38%)
Jul 20, 2023
1.560
1.730
1.520
1.630
4,017,523
-0.06(-3.55%)
Jul 19, 2023
1.770
1.950
1.650
1.690
5,800,572
-0.08(-4.52%)
Jul 18, 2023
1.560
1.840
1.310
1.770
12,564,865
+0.11(+6.63%)
Jul 17, 2023
2.215
2.240
1.460
1.660
25,504,636
-0.50(-23.15%)
Jul 14, 2023
1.560
2.240
1.560
2.160
24,375,928
+0.59(+37.58%)
Jul 13, 2023
1.460
1.800
1.350
1.570
18,744,246
+0.01(+0.64%)
Jul 12, 2023
1.230
1.600
1.190
1.560
15,773,003
+0.40(+34.48%)
Jul 11, 2023
0.9000
1.210
0.8755
1.160
10,388,243
+0.31(+36.60%)
Jul 10, 2023
0.8471
0.9985
0.8100
0.8492
9,388,082
+0.01(+1.22%)
Jul 07, 2023
0.6900
0.8800
0.6900
0.8390
9,154,882
+0.13(+19.01%)
Jul 06, 2023
0.6800
0.7200
0.6210
0.7050
5,144,112
+0.02(+3.45%)
Jul 05, 2023
0.6313
0.7059
0.6267
0.6815
6,499,237
+0.09(+14.60%)
Jul 03, 2023
0.5488
0.6098
0.5323
0.5947
1,739,255
+0.06(+12.02%)
Jun 30, 2023
0.5350
0.5500
0.5100
0.5309
3,505,455
+0.02(+3.43%)
Jun 29, 2023
0.6457
0.7022
0.4536
0.5133
10,510,848
-0.19(-26.66%)
Jun 28, 2023
0.4800
0.7520
0.4650
0.6999
25,118,756
+0.24(+52.15%)
Jun 27, 2023
0.3900
0.5200
0.3890
0.4600
13,543,355
+0.08(+20.64%)
Jun 26, 2023
0.4000
0.4293
0.3750
0.3813
2,567,125
-0.01(-2.23%)
Jun 23, 2023
0.4200
0.4279
0.3815
0.3900
1,550,364
-0.01(-2.50%)
Jun 22, 2023
0.4301
0.4301
0.4000
0.4000
1,413,506
-0.03(-7.00%)
Jun 21, 2023
0.4790
0.5252
0.4200
0.4301
2,646,912
-0.04(-8.49%)
Jun 20, 2023
0.5391
0.5488
0.4600
0.4700
2,046,132
-0.05(-9.62%)
Jun 16, 2023
0.5000
0.5447
0.4923
0.5200
2,200,673
+0.03(+6.62%)
Jun 15, 2023
0.4800
0.4999
0.4704
0.4877
1,125,497
-0.03(-6.05%)
May 08, 2023
0.5250
0.5300
0.5100
0.5191
439,295
-0.01(-1.35%)
May 05, 2023
0.5300
0.5488
0.5105
0.5262
379,418
+0.01(+1.21%)
May 04, 2023
0.5400
0.5585
0.5100
0.5199
573,071
-0.01(-2.31%)
May 03, 2023
0.5500
0.5649
0.5251
0.5322
693,427
-0.02(-3.25%)
May 02, 2023
0.6020
0.6020
0.5301
0.5501
758,044
-0.04(-7.05%)
May 01, 2023
0.6300
0.6300
0.5829
0.5918
382,472
-0.02(-3.54%)
Apr 28, 2023
0.6100
0.6200
0.6000
0.6135
533,694
+0.01(+2.25%)
Apr 27, 2023
0.5800
0.6100
0.5727
0.6000
713,681
+0.02(+3.45%)
Apr 26, 2023
0.6200
0.6484
0.5534
0.5800
942,732
-0.03(-4.68%)
Apr 25, 2023
0.6000
0.6200
0.5900
0.6085
855,406
+0.04(+6.31%)
Apr 24, 2023
0.6300
0.6400
0.5650
0.5724
1,056,695
-0.06(-9.06%)
Apr 21, 2023
0.6600
0.6600
0.6000
0.6294
806,051
-0.03(-3.88%)
Apr 20, 2023
0.6800
0.6946
0.6200
0.6548
813,454
-0.02(-2.70%)
Apr 19, 2023
0.7067
0.7100
0.6600
0.6730
993,111
-0.03(-3.73%)
Apr 18, 2023
0.7500
0.7500
0.6752
0.6991
1,213,175
-0.04(-5.30%)
Apr 17, 2023
0.6700
0.7399
0.6600
0.7382
1,654,131
+0.10(+15.31%)
Apr 14, 2023
0.6595
0.6595
0.6360
0.6402
1,474,712
+0.00(+0.55%)
Apr 13, 2023
0.7064
0.7100
0.6335
0.6367
4,017,651
-0.04(-6.37%)
Apr 12, 2023
0.7500
0.7700
0.6502
0.6800
687,509
-0.02(-2.58%)
Apr 11, 2023
0.6500
0.7300
0.6400
0.6980
1,082,416
+0.08(+12.85%)
Apr 10, 2023
0.6200
0.6457
0.6000
0.6185
467,039
+0.01(+1.73%)
Apr 06, 2023
0.6359
0.6800
0.5751
0.6080
949,792
-0.03(-5.03%)
Apr 05, 2023
0.7000
0.7027
0.6300
0.6402
841,683
-0.04(-5.85%)
Apr 04, 2023
0.7776
0.8099
0.6600
0.6800
595,782
-0.07(-9.93%)
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.