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
KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering
(NQ:
KWE
)
0.4000
+0.0192 (+5.04%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Mar 28, 2024
1.300
1.190
1.190
1.250
88,606
-0.01(-0.79%)
Mar 27, 2024
1.360
1.360
1.245
1.260
37,938
-0.06(-4.91%)
Mar 26, 2024
1.350
1.350
1.280
1.325
24,742
-0.02(-1.12%)
Mar 25, 2024
1.345
1.345
1.250
1.340
57,827
-0.01(-0.74%)
Mar 22, 2024
1.360
1.450
1.320
1.350
132,389
+0.00(+0.00%)
Mar 21, 2024
1.320
1.410
1.300
1.350
30,955
+0.05(+3.85%)
Mar 20, 2024
1.250
1.300
1.240
1.300
10,601
+0.07(+5.68%)
Mar 19, 2024
1.290
1.310
1.230
1.230
64,351
-0.05(-3.91%)
Mar 18, 2024
1.310
1.365
1.250
1.280
18,510
-0.02(-1.54%)
Mar 15, 2024
1.250
1.340
1.250
1.300
45,449
+0.05(+4.00%)
Mar 14, 2024
1.140
1.450
1.140
1.250
199,134
+0.11(+9.65%)
Mar 13, 2024
1.150
1.200
1.080
1.140
19,463
-0.01(-0.44%)
Mar 12, 2024
1.090
1.150
1.080
1.145
22,648
+0.06(+5.53%)
Mar 11, 2024
1.100
1.100
1.070
1.085
7,372
+0.00(+0.46%)
Mar 08, 2024
1.150
1.150
1.080
1.080
8,480
+0.00(+0.00%)
Mar 07, 2024
1.100
1.100
1.050
1.080
8,040
+0.01(+0.93%)
Mar 06, 2024
1.060
1.090
1.030
1.070
8,855
+0.02(+1.90%)
Mar 05, 2024
1.110
1.110
1.010
1.050
38,028
-0.05(-4.55%)
Mar 04, 2024
1.090
1.130
1.050
1.100
37,408
+0.02(+1.38%)
Mar 01, 2024
1.110
1.120
1.012
1.085
35,158
-0.01(-0.46%)
Feb 29, 2024
1.120
1.130
1.080
1.090
33,888
+0.03(+2.83%)
Feb 28, 2024
1.150
1.192
1.050
1.060
121,281
-0.09(-7.83%)
Feb 27, 2024
1.250
1.250
1.150
1.150
15,790
-0.10(-8.00%)
Feb 26, 2024
1.300
1.310
1.220
1.250
26,626
+0.03(+2.46%)
Feb 23, 2024
1.300
1.400
1.220
1.220
48,229
-0.12(-8.96%)
Feb 22, 2024
1.110
1.380
1.100
1.340
80,372
+0.20(+17.54%)
Feb 21, 2024
1.170
1.230
1.030
1.140
91,521
-0.05(-4.20%)
Feb 20, 2024
1.130
1.210
1.060
1.190
1,079,537
-0.20(-14.39%)
Feb 16, 2024
1.400
1.490
1.380
1.390
33,354
+0.01(+0.72%)
Feb 15, 2024
1.400
1.420
1.340
1.380
50,874
-0.05(-3.16%)
Feb 14, 2024
1.400
1.480
1.360
1.425
27,175
+0.05(+3.26%)
Feb 13, 2024
1.310
1.430
1.310
1.380
15,540
-0.06(-3.93%)
Feb 12, 2024
1.467
1.470
1.423
1.437
32,828
+0.02(+1.16%)
Feb 09, 2024
1.400
1.450
1.390
1.420
15,603
+0.02(+1.43%)
Feb 08, 2024
1.340
1.490
1.330
1.400
93,853
+0.08(+6.06%)
Feb 07, 2024
1.360
1.370
1.310
1.320
14,179
+0.02(+1.54%)
Feb 06, 2024
1.200
1.300
1.180
1.300
21,934
+0.09(+7.44%)
Feb 05, 2024
1.290
1.290
1.200
1.210
17,308
+0.01(+0.83%)
Feb 02, 2024
1.200
1.260
1.200
1.200
52,657
+0.00(+0.00%)
Feb 01, 2024
1.200
1.200
1.190
1.200
20,244
+0.01(+0.84%)
Jan 31, 2024
1.210
1.240
1.170
1.190
26,531
-0.02(-1.65%)
Jan 30, 2024
1.230
1.280
1.200
1.210
36,696
-0.07(-5.45%)
Jan 29, 2024
1.350
1.350
1.250
1.280
59,155
-0.08(-5.90%)
Jan 26, 2024
1.350
1.360
1.280
1.360
34,869
+0.07(+5.43%)
Jan 25, 2024
1.190
1.360
1.170
1.290
40,389
+0.11(+9.32%)
Jan 24, 2024
1.420
1.430
1.170
1.180
60,363
-0.22(-15.71%)
Jan 23, 2024
1.390
1.480
1.350
1.400
79,792
+0.10(+7.69%)
Jan 22, 2024
1.470
1.490
1.293
1.300
48,354
-0.13(-9.09%)
Jan 19, 2024
1.590
1.590
1.430
1.430
25,487
-0.03(-2.05%)
Jan 18, 2024
1.430
1.673
1.430
1.460
130,560
+0.00(+0.00%)
Jan 17, 2024
1.415
1.528
1.415
1.460
7,114
+0.04(+2.82%)
Jan 16, 2024
1.430
1.490
1.400
1.420
6,259
+0.02(+1.43%)
Jan 12, 2024
1.500
1.500
1.400
1.400
21,197
-0.08(-5.41%)
Jan 11, 2024
1.490
1.510
1.350
1.480
19,207
+0.02(+1.37%)
Jan 10, 2024
1.440
1.550
1.280
1.460
81,987
+0.06(+4.52%)
Jan 09, 2024
1.320
1.440
1.300
1.397
38,817
+0.08(+5.82%)
Jan 08, 2024
1.320
1.370
1.220
1.320
29,470
+0.05(+3.94%)
Jan 05, 2024
1.320
1.320
1.232
1.270
39,559
+0.00(+0.00%)
Jan 04, 2024
1.110
1.330
1.020
1.270
226,346
+0.17(+15.45%)
Jan 03, 2024
0.9300
1.100
0.9100
1.100
48,603
+0.12(+12.36%)
Jan 02, 2024
0.9401
0.9790
0.9173
0.9790
4,468
+0.08(+8.78%)
Dec 29, 2023
0.8500
0.9400
0.8500
0.9000
47,088
-0.02(-1.74%)
Dec 28, 2023
0.9300
0.9371
0.8700
0.9159
62,223
-0.05(-5.46%)
Dec 27, 2023
0.8750
0.9798
0.8750
0.9688
107,689
+0.07(+7.64%)
Dec 26, 2023
0.9300
0.9300
0.8536
0.9000
24,392
+0.02(+2.27%)
Dec 22, 2023
0.8668
0.8800
0.8130
0.8800
61,933
+0.01(+1.52%)
Dec 21, 2023
0.8163
0.9500
0.7881
0.8668
69,800
+0.02(+2.70%)
Dec 20, 2023
0.6707
0.9100
0.6707
0.8440
97,247
+0.17(+25.78%)
Dec 19, 2023
0.6900
0.7400
0.6400
0.6710
27,747
-0.02(-2.75%)
Dec 18, 2023
0.8300
0.9260
0.6200
0.6900
71,686
-0.14(-17.33%)
Dec 15, 2023
0.8350
0.8445
0.8001
0.8346
27,930
+0.02(+2.91%)
Dec 14, 2023
0.9000
0.9249
0.8003
0.8110
16,076
-0.04(-4.58%)
Dec 13, 2023
0.8400
0.9900
0.8400
0.8499
40,462
+0.02(+2.00%)
Dec 12, 2023
0.8900
0.9095
0.6900
0.8332
42,777
-0.05(-5.32%)
Dec 11, 2023
1.010
1.020
0.8500
0.8800
61,635
-0.16(-15.38%)
Dec 08, 2023
1.100
1.100
1.020
1.040
6,243
+0.01(+0.97%)
Dec 07, 2023
1.000
1.080
1.000
1.030
10,613
+0.03(+3.00%)
Dec 06, 2023
1.085
1.110
0.9610
1.000
27,459
-0.04(-3.85%)
Dec 05, 2023
1.000
1.130
1.000
1.040
15,117
+0.04(+4.00%)
Dec 04, 2023
1.000
1.090
0.9600
1.000
31,550
-0.07(-6.54%)
Dec 01, 2023
0.9600
1.070
0.8900
1.070
45,913
+0.07(+7.00%)
Nov 30, 2023
1.000
1.020
0.9300
1.000
31,886
+0.03(+3.09%)
Nov 29, 2023
1.090
1.120
0.9400
0.9700
43,522
-0.12(-11.01%)
Nov 28, 2023
1.020
1.090
1.020
1.090
15,744
+0.04(+3.81%)
Nov 27, 2023
1.010
1.070
0.9800
1.050
9,736
-0.02(-1.83%)
Nov 24, 2023
0.9800
1.070
0.9676
1.070
5,643
+0.05(+5.38%)
Nov 22, 2023
1.050
1.060
0.9600
1.015
11,260
-0.05(-4.25%)
Nov 21, 2023
1.020
1.090
1.010
1.060
9,809
+0.05(+4.95%)
Nov 20, 2023
1.060
1.090
1.000
1.010
15,513
-0.03(-2.88%)
Nov 17, 2023
1.050
1.140
1.000
1.040
16,970
+0.00(+0.00%)
Nov 16, 2023
1.010
1.100
0.9600
1.040
40,010
+0.00(+0.00%)
Nov 15, 2023
1.020
1.190
0.9282
1.040
40,191
+0.00(+0.00%)
Nov 14, 2023
0.9100
1.040
0.9101
1.040
39,939
+0.05(+5.06%)
Nov 13, 2023
1.060
1.130
0.8553
0.9899
57,567
-0.05(-4.82%)
Nov 10, 2023
1.100
1.100
0.9775
1.040
37,563
+0.07(+7.19%)
Nov 09, 2023
1.151
1.151
0.9702
0.9702
25,110
-0.13(-11.80%)
Nov 08, 2023
1.180
1.181
1.040
1.100
28,186
-0.05(-4.35%)
Nov 07, 2023
1.440
1.440
1.075
1.150
122,930
-0.13(-10.16%)
Nov 06, 2023
1.450
1.460
1.160
1.280
79,407
-0.17(-11.72%)
Nov 03, 2023
1.400
1.495
1.290
1.450
23,044
+0.04(+2.84%)
Nov 02, 2023
1.460
1.530
1.310
1.410
25,397
-0.02(-1.40%)
Nov 01, 2023
1.600
1.600
1.350
1.430
23,738
-0.07(-4.67%)
Oct 31, 2023
1.450
1.500
1.450
1.500
5,656
+0.05(+3.45%)
Oct 30, 2023
1.450
1.460
1.357
1.450
4,000
+0.06(+4.52%)
Oct 27, 2023
1.460
1.460
1.360
1.387
13,742
+0.02(+1.26%)
Oct 26, 2023
1.460
1.480
1.370
1.370
10,099
-0.01(-0.72%)
Oct 25, 2023
1.450
1.500
1.380
1.380
11,145
-0.05(-3.50%)
Oct 24, 2023
1.470
1.500
1.380
1.430
36,556
+0.04(+2.88%)
Oct 23, 2023
1.660
1.660
1.380
1.390
132,233
-0.18(-11.46%)
Oct 20, 2023
1.610
1.620
1.560
1.570
65,525
-0.03(-1.88%)
Oct 19, 2023
1.800
1.890
1.500
1.600
36,543
-0.10(-5.88%)
Oct 18, 2023
1.810
1.840
1.700
1.700
12,031
-0.09(-5.02%)
Oct 17, 2023
1.780
1.800
1.670
1.790
8,372
+0.13(+7.83%)
Oct 16, 2023
1.670
1.804
1.660
1.660
16,684
-0.05(-2.92%)
Oct 13, 2023
1.850
1.850
1.660
1.710
9,320
-0.14(-7.57%)
Oct 12, 2023
1.780
1.850
1.770
1.850
1,726
+0.02(+0.82%)
Oct 11, 2023
1.920
1.920
1.760
1.835
20,511
+0.10(+6.07%)
Oct 10, 2023
1.750
1.780
1.640
1.730
4,207
-0.02(-1.14%)
Oct 09, 2023
1.670
1.800
1.670
1.750
92,894
+0.14(+8.70%)
Oct 06, 2023
1.600
1.680
1.535
1.610
10,245
+0.01(+0.31%)
Oct 05, 2023
1.620
1.700
1.530
1.605
18,168
+0.05(+3.22%)
Oct 04, 2023
1.820
1.840
1.510
1.555
27,316
-0.06(-3.42%)
Oct 03, 2023
1.720
1.721
1.600
1.610
18,703
-0.05(-3.01%)
Oct 02, 2023
1.650
1.839
1.515
1.660
48,018
+0.11(+7.10%)
Sep 29, 2023
1.710
1.740
1.500
1.550
31,373
+0.04(+2.65%)
Sep 28, 2023
1.514
1.565
1.500
1.510
1,204
+0.04(+2.72%)
Sep 27, 2023
1.520
1.650
1.460
1.470
2,707
-0.05(-3.29%)
Sep 26, 2023
1.648
1.648
1.420
1.520
1,489
+0.03(+2.01%)
Sep 25, 2023
1.490
1.490
1.490
1.490
642
+0.03(+2.05%)
Sep 22, 2023
1.470
1.700
1.460
1.460
5,329
+0.00(+0.00%)
Sep 21, 2023
1.580
1.580
1.400
1.460
25,356
-0.14(-8.75%)
Sep 20, 2023
1.500
1.700
1.500
1.600
1,296
-0.06(-3.68%)
Sep 19, 2023
1.610
1.708
1.550
1.661
3,106
+0.05(+3.17%)
Sep 18, 2023
1.700
1.752
1.560
1.610
11,778
-0.05(-3.01%)
Sep 15, 2023
1.820
1.850
1.660
1.660
18,921
-0.07(-4.05%)
Sep 14, 2023
1.800
1.849
1.730
1.730
1,373
-0.14(-7.47%)
Sep 13, 2023
1.750
1.900
1.740
1.870
6,634
+0.14(+8.08%)
Sep 12, 2023
1.800
1.845
1.730
1.730
5,157
-0.06(-3.35%)
Sep 11, 2023
1.810
1.896
1.730
1.790
13,282
-0.11(-5.79%)
Sep 08, 2023
1.800
1.900
1.800
1.900
1,591
+0.02(+0.98%)
Sep 07, 2023
1.790
1.882
1.790
1.882
1,488
+0.08(+4.53%)
Sep 06, 2023
1.800
1.950
1.800
1.800
3,044
-0.04(-2.41%)
Sep 05, 2023
1.850
1.850
1.790
1.845
901
-0.10(-4.91%)
Sep 01, 2023
1.940
1.940
1.940
1.940
538
-0.00(-0.10%)
Aug 31, 2023
1.950
1.950
1.750
1.942
4,143
+0.12(+6.69%)
Aug 29, 2023
1.820
123
+0.09(+4.96%)
Aug 28, 2023
1.793
1.925
1.650
1.734
7,138
-0.02(-0.91%)
Aug 25, 2023
2.040
2.040
1.750
1.750
14,549
-0.16(-8.38%)
Aug 24, 2023
1.730
1.910
1.650
1.910
3,614
+0.09(+4.95%)
Aug 23, 2023
1.710
1.820
1.710
1.820
3,049
+0.07(+4.11%)
Aug 22, 2023
1.640
1.930
1.640
1.748
5,847
+0.06(+3.44%)
Aug 21, 2023
1.690
1.806
1.590
1.690
16,197
-0.05(-2.87%)
Aug 18, 2023
1.587
1.745
1.370
1.740
34,255
+0.04(+2.35%)
Aug 17, 2023
1.730
1.780
1.650
1.700
23,072
-0.09(-5.03%)
Aug 16, 2023
1.840
1.930
1.760
1.790
13,022
-0.07(-3.76%)
Aug 15, 2023
1.900
1.900
1.770
1.860
637
-0.01(-0.80%)
Aug 14, 2023
1.830
1.990
1.750
1.875
10,971
+0.05(+2.78%)
Aug 11, 2023
1.870
1.870
1.820
1.824
5,688
-0.05(-2.44%)
Aug 10, 2023
1.900
1.900
1.850
1.870
25,518
-0.09(-4.59%)
Aug 09, 2023
1.980
1.980
1.900
1.960
8,313
-0.07(-3.45%)
Aug 08, 2023
2.000
2.030
1.900
2.030
4,385
-0.04(-1.93%)
Aug 07, 2023
1.870
2.070
1.810
2.070
15,252
+0.11(+5.79%)
Aug 04, 2023
1.900
1.960
1.840
1.957
15,259
-0.00(-0.17%)
Aug 03, 2023
2.000
2.063
1.910
1.960
11,295
-0.06(-2.97%)
Aug 02, 2023
2.110
2.110
2.002
2.020
4,222
-0.09(-4.45%)
Aug 01, 2023
2.050
2.120
2.008
2.114
9,309
+0.06(+3.12%)
Jul 31, 2023
2.050
2.050
1.980
2.050
4,285
+0.02(+0.99%)
Jul 28, 2023
2.090
2.130
2.020
2.030
10,111
+0.01(+0.49%)
Jul 27, 2023
2.130
2.170
2.020
2.020
6,901
-0.08(-3.80%)
Jul 26, 2023
2.070
2.100
2.000
2.100
13,785
+0.03(+1.45%)
Jul 25, 2023
1.990
2.147
1.970
2.070
44,341
+0.08(+3.99%)
Jul 24, 2023
2.050
2.210
1.980
1.990
34,928
-0.09(-4.30%)
Jul 21, 2023
2.140
2.140
2.050
2.080
10,198
-0.01(-0.48%)
Jul 20, 2023
1.990
2.150
1.990
2.090
71,170
+0.02(+0.97%)
Jul 19, 2023
2.520
2.640
1.930
2.070
347,586
-0.55(-20.99%)
Jul 18, 2023
2.780
2.900
2.550
2.620
7,050
+0.07(+2.75%)
Jul 17, 2023
2.780
2.780
2.550
2.550
49,605
-0.20(-7.27%)
Jul 14, 2023
2.900
3.020
2.750
2.750
9,117
-0.15(-5.17%)
Jul 13, 2023
2.830
3.180
2.810
2.900
8,253
+0.05(+1.75%)
Jul 12, 2023
3.120
3.120
2.340
2.850
76,174
-0.13(-4.27%)
Jul 11, 2023
3.080
3.080
2.900
2.977
14,791
-0.05(-1.75%)
Jul 10, 2023
3.160
3.160
3.000
3.030
7,317
+0.03(+1.00%)
Jul 07, 2023
2.962
3.090
2.921
3.000
4,345
+0.10(+3.45%)
Jul 06, 2023
2.970
3.140
2.900
2.900
12,418
-0.15(-4.92%)
Jul 05, 2023
3.100
3.160
2.950
3.050
40,276
-0.01(-0.33%)
Jul 03, 2023
3.240
3.300
2.940
3.060
20,915
-0.17(-5.12%)
Jun 30, 2023
3.280
3.280
3.160
3.225
2,982
+0.08(+2.71%)
Jun 29, 2023
3.280
3.280
3.100
3.140
3,338
-0.13(-3.98%)
Jun 28, 2023
3.100
3.280
3.020
3.270
24,082
+0.15(+4.81%)
Jun 27, 2023
3.190
3.263
3.100
3.120
10,996
-0.08(-2.50%)
Jun 26, 2023
3.130
3.290
3.110
3.200
14,361
-0.02(-0.62%)
Jun 23, 2023
3.230
3.590
3.120
3.220
98,525
-0.25(-7.20%)
Jun 22, 2023
3.340
3.610
3.115
3.470
65,162
+0.17(+5.15%)
Jun 21, 2023
3.270
3.390
3.250
3.300
55,092
-0.02(-0.60%)
Jun 20, 2023
3.430
3.500
3.200
3.320
32,804
-0.12(-3.49%)
Jun 16, 2023
3.620
3.620
3.420
3.440
32,591
-0.07(-1.99%)
Jun 15, 2023
3.530
3.730
3.160
3.510
111,008
-0.07(-1.96%)
Jun 14, 2023
3.630
3.849
3.450
3.580
223,055
+0.01(+0.21%)
Jun 13, 2023
3.200
3.660
3.200
3.572
294,231
+0.27(+8.26%)
Jun 12, 2023
3.250
3.300
3.240
3.300
19,939
+0.06(+1.85%)
Jun 09, 2023
3.200
3.300
3.130
3.240
60,173
+0.14(+4.52%)
Jun 08, 2023
3.060
3.329
3.060
3.100
50,783
-0.03(-0.96%)
Jun 07, 2023
3.020
3.150
3.020
3.130
24,955
+0.01(+0.32%)
Jun 06, 2023
2.980
3.150
2.970
3.120
18,745
+0.16(+5.41%)
Jun 05, 2023
3.030
3.081
2.950
2.960
6,764
-0.09(-2.95%)
Jun 02, 2023
3.000
3.150
3.000
3.050
41,047
-0.06(-1.93%)
Jun 01, 2023
2.990
3.120
2.950
3.110
14,635
+0.16(+5.42%)
May 31, 2023
2.880
3.085
2.880
2.950
14,543
-0.03(-1.01%)
May 30, 2023
2.890
3.050
2.890
2.980
15,681
-0.02(-0.67%)
May 26, 2023
2.970
3.050
2.900
3.000
18,657
+0.00(+0.00%)
May 25, 2023
2.940
3.070
2.940
3.000
21,480
+0.05(+1.69%)
May 24, 2023
2.880
2.950
2.859
2.950
4,741
+0.04(+1.37%)
May 23, 2023
2.850
2.979
2.822
2.910
18,446
+0.09(+3.19%)
May 22, 2023
3.040
3.040
2.820
2.820
22,433
-0.23(-7.54%)
May 19, 2023
3.080
3.080
2.990
3.050
17,409
+0.06(+2.01%)
May 18, 2023
2.960
3.120
2.950
2.990
15,623
+0.04(+1.36%)
May 17, 2023
3.110
3.110
2.950
2.950
35,792
-0.13(-4.22%)
May 16, 2023
3.160
3.200
2.955
3.080
70,043
+0.00(+0.00%)
May 15, 2023
3.070
3.200
3.000
3.080
30,844
-0.06(-1.91%)
May 12, 2023
2.950
3.192
2.910
3.140
61,867
+0.27(+9.41%)
May 11, 2023
3.090
3.090
2.810
2.870
54,086
+0.02(+0.70%)
May 10, 2023
2.900
2.960
2.810
2.850
28,343
-0.06(-2.06%)
May 09, 2023
2.910
2.990
2.810
2.910
27,850
-0.08(-2.67%)
May 08, 2023
3.000
3.215
2.820
2.990
48,555
-0.11(-3.55%)
May 05, 2023
3.260
3.330
3.030
3.100
122,747
-0.05(-1.59%)
May 04, 2023
2.880
3.190
2.817
3.150
131,513
+0.17(+5.70%)
May 03, 2023
2.840
3.090
2.700
2.980
274,156
+0.23(+8.36%)
May 02, 2023
2.700
2.900
2.330
2.750
973,179
+0.32(+13.17%)
May 01, 2023
2.400
2.490
2.275
2.430
52,776
+0.06(+2.53%)
Apr 28, 2023
2.440
2.440
2.370
2.370
40,597
-0.06(-2.47%)
Apr 27, 2023
2.540
2.540
2.350
2.430
21,719
+0.07(+2.97%)
Apr 26, 2023
2.360
2.440
2.350
2.360
24,907
-0.08(-3.28%)
Apr 25, 2023
2.300
2.440
2.300
2.440
31,286
+0.04(+1.67%)
Apr 24, 2023
2.510
2.590
2.270
2.400
54,900
-0.07(-2.84%)
Apr 21, 2023
2.590
2.670
2.450
2.470
45,248
+0.00(+0.00%)
Apr 20, 2023
2.650
2.770
2.460
2.470
47,711
-0.18(-6.79%)
Apr 19, 2023
2.640
2.820
2.640
2.650
50,129
+0.00(+0.00%)
Apr 18, 2023
2.830
2.906
2.460
2.650
210,456
-0.44(-14.24%)
Apr 17, 2023
2.750
3.520
2.730
3.090
2,205,118
+0.48(+18.39%)
Apr 14, 2023
2.150
2.680
2.150
2.610
58,300
+0.48(+22.53%)
Apr 13, 2023
2.250
2.250
2.130
2.130
17,845
-0.16(-6.98%)
Apr 12, 2023
2.330
2.325
2.080
2.290
10,838
-0.10(-4.19%)
Apr 11, 2023
2.560
2.560
2.160
2.390
21,850
+0.09(+3.91%)
Apr 10, 2023
2.310
2.310
2.150
2.300
2,096
-0.05(-2.13%)
Apr 06, 2023
2.260
2.450
2.260
2.350
5,097
+0.01(+0.43%)
Apr 05, 2023
2.400
2.430
2.260
2.340
10,202
-0.17(-6.77%)
Apr 04, 2023
2.470
2.600
2.290
2.510
10,354
-0.05(-1.96%)
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.