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
Aqua Metals Inc
(NQ:
AQMS
)
0.3880
-0.0080 (-2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 31, 2022
1.530
1.550
1.430
1.510
1,008,449
+0.04(+2.72%)
Mar 30, 2022
1.550
1.580
1.445
1.470
800,774
-0.09(-5.77%)
Mar 29, 2022
1.400
1.590
1.380
1.560
1,770,124
+0.18(+13.04%)
Mar 28, 2022
1.410
1.450
1.350
1.380
639,469
-0.05(-3.50%)
Mar 25, 2022
1.430
1.450
1.370
1.430
477,767
+0.00(+0.00%)
Mar 24, 2022
1.450
1.480
1.400
1.430
646,313
-0.01(-0.69%)
Mar 23, 2022
1.450
1.480
1.360
1.440
681,421
-0.02(-1.37%)
Mar 22, 2022
1.620
1.630
1.420
1.460
1,473,207
-0.10(-6.41%)
Mar 21, 2022
1.420
1.560
1.360
1.560
1,461,004
+0.16(+11.43%)
Mar 18, 2022
1.290
1.400
1.250
1.400
655,038
+0.12(+9.37%)
Mar 17, 2022
1.190
1.310
1.190
1.280
1,031,198
+0.09(+7.56%)
Mar 16, 2022
1.160
1.190
1.090
1.190
848,462
+0.03(+2.59%)
Mar 15, 2022
1.120
1.170
1.050
1.160
1,094,553
+0.02(+1.75%)
Mar 14, 2022
1.320
1.340
1.091
1.140
1,496,511
-0.20(-14.93%)
Mar 11, 2022
1.260
1.480
1.230
1.340
4,940,102
+0.04(+3.08%)
Mar 10, 2022
1.130
1.320
1.070
1.300
2,467,105
+0.13(+11.11%)
Mar 09, 2022
1.080
1.180
1.040
1.170
2,817,331
+0.13(+12.50%)
Mar 08, 2022
1.130
1.340
1.020
1.040
10,066,716
+0.04(+4.11%)
Mar 07, 2022
1.010
1.059
0.9962
0.9989
481,374
-0.05(-4.87%)
Mar 04, 2022
1.060
1.060
1.010
1.050
399,142
-0.01(-0.94%)
Mar 03, 2022
1.100
1.110
1.040
1.060
451,858
-0.04(-3.64%)
Mar 02, 2022
1.100
1.100
1.041
1.100
625,396
+0.03(+2.80%)
Mar 01, 2022
1.130
1.130
1.020
1.070
933,483
+0.00(+0.00%)
Feb 28, 2022
0.9000
1.090
0.9000
1.070
969,722
+0.15(+16.53%)
Feb 25, 2022
1.000
0.9792
0.9000
0.9182
965,380
-0.08(-8.18%)
Feb 24, 2022
0.9000
1.000
0.8800
1.000
934,277
+0.07(+7.10%)
Feb 23, 2022
1.000
1.020
0.9162
0.9337
456,206
-0.03(-2.67%)
Feb 22, 2022
1.000
1.020
0.9950
0.9593
446,899
-0.06(-5.95%)
Feb 18, 2022
1.020
0
-0.09(-8.11%)
Feb 17, 2022
1.090
1.110
1.020
1.110
422,387
+0.05(+4.72%)
Feb 16, 2022
1.140
1.160
1.020
1.060
590,652
-0.05(-4.50%)
Feb 15, 2022
0.9300
1.120
0.9298
1.110
701,520
+0.17(+18.51%)
Feb 14, 2022
0.9500
0.9840
0.9111
0.9366
376,570
-0.03(-3.44%)
Feb 11, 2022
1.020
1.030
0.9400
0.9700
382,340
-0.04(-3.96%)
Feb 10, 2022
1.010
1.060
1.000
1.010
257,486
-0.04(-3.81%)
Feb 09, 2022
1.040
1.050
1.000
1.050
737,987
+0.03(+2.94%)
Feb 08, 2022
1.080
1.080
0.9900
1.020
683,441
+0.01(+0.99%)
Feb 07, 2022
1.050
1.090
1.000
1.010
306,625
-0.04(-3.81%)
Feb 04, 2022
0.9900
1.060
0.9803
1.050
236,442
+0.06(+6.06%)
Feb 03, 2022
1.030
0.9700
0.9900
255,843
-0.06(-5.71%)
Feb 02, 2022
1.120
1.120
1.030
1.050
340,906
-0.04(-3.67%)
Feb 01, 2022
1.040
1.160
1.038
1.090
420,192
+0.06(+5.83%)
Jan 31, 2022
0.9397
1.030
373,526
+0.11(+11.91%)
Jan 28, 2022
0.9500
0.9500
0.8812
0.9204
270,899
-0.01(-1.56%)
Jan 27, 2022
1.010
1.034
0.9152
0.9350
462,426
-0.05(-5.40%)
Jan 26, 2022
1.000
1.060
0.9700
0.9884
694,389
+0.03(+2.97%)
Jan 25, 2022
0.8828
0.9723
0.8800
0.9599
491,883
+0.06(+6.12%)
Jan 24, 2022
0.7500
0.9169
0.7503
0.9045
1,004,911
+0.02(+2.10%)
Jan 21, 2022
0.9500
0.9570
0.8601
0.8859
935,633
-0.08(-8.51%)
Jan 20, 2022
0.9700
1.040
0.9522
0.9683
666,951
-0.00(-0.22%)
Jan 19, 2022
1.010
1.030
0.9600
0.9704
725,378
-0.04(-3.92%)
Jan 18, 2022
1.050
1.050
1.000
1.010
523,333
-0.04(-3.81%)
Jan 14, 2022
1.050
0
-0.01(-0.94%)
Jan 13, 2022
1.110
1.130
1.050
1.060
684,534
-0.07(-6.19%)
Jan 12, 2022
1.160
1.190
1.105
1.130
550,686
-0.03(-2.59%)
Jan 11, 2022
1.100
1.170
1.090
1.160
470,975
+0.06(+5.45%)
Jan 10, 2022
1.160
1.170
1.080
1.100
618,084
-0.06(-5.17%)
Jan 07, 2022
1.150
1.190
1.150
1.160
476,551
+0.00(+0.00%)
Jan 06, 2022
1.240
1.250
1.120
1.160
904,911
-0.07(-5.69%)
Jan 05, 2022
1.350
1.350
1.220
1.230
1,191,431
-0.11(-8.21%)
Jan 04, 2022
1.430
1.430
1.260
1.340
1,003,463
-0.07(-4.96%)
Jan 03, 2022
1.280
1.420
1.250
1.410
1,005,903
+0.18(+14.63%)
Dec 31, 2021
1.220
1.270
1.220
1.230
1,684,798
-0.01(-0.81%)
Dec 30, 2021
1.210
1.300
1.200
1.240
1,545,638
+0.02(+1.64%)
Dec 29, 2021
1.270
1.300
1.220
1.220
914,111
-0.07(-5.43%)
Dec 28, 2021
1.250
1.420
1.220
1.290
2,480,235
+0.00(+0.00%)
Dec 27, 2021
1.350
1.375
1.270
1.290
1,439,682
-0.09(-6.52%)
Dec 23, 2021
1.370
1.400
1.340
1.380
643,136
+0.01(+0.73%)
Dec 22, 2021
1.360
1.400
1.345
1.370
436,344
+0.01(+0.74%)
Dec 21, 2021
1.340
1.390
1.340
1.360
495,165
+0.02(+1.49%)
Dec 20, 2021
1.400
1.400
1.320
1.340
326,875
-0.08(-5.63%)
Dec 17, 2021
1.280
1.440
1.280
1.420
661,230
+0.07(+5.19%)
Dec 16, 2021
1.380
1.420
1.320
1.350
697,146
-0.03(-2.17%)
Dec 15, 2021
1.370
1.390
1.250
1.380
1,281,893
+0.01(+0.73%)
Dec 14, 2021
1.400
1.438
1.350
1.370
752,582
-0.06(-4.20%)
Dec 13, 2021
1.520
1.530
1.400
1.430
996,368
-0.09(-5.92%)
Dec 10, 2021
1.600
1.630
1.490
1.520
700,300
-0.07(-4.40%)
Dec 09, 2021
1.720
1.730
1.580
1.590
603,445
-0.12(-7.02%)
Dec 08, 2021
1.600
1.760
1.560
1.710
1,417,544
+0.14(+8.92%)
Dec 07, 2021
1.560
1.600
1.550
1.570
1,044,978
+0.02(+1.29%)
Dec 06, 2021
1.360
1.630
1.260
1.550
4,468,808
+0.17(+12.32%)
Dec 03, 2021
1.550
1.554
1.360
1.380
892,628
-0.13(-8.61%)
Dec 02, 2021
1.470
1.519
1.410
1.510
767,332
+0.07(+4.86%)
Dec 01, 2021
1.600
1.620
1.430
1.440
931,935
-0.13(-8.28%)
Nov 30, 2021
1.600
1.650
1.490
1.570
950,233
-0.05(-3.09%)
Nov 29, 2021
1.710
1.740
1.610
1.620
561,201
-0.07(-4.14%)
Nov 26, 2021
1.640
1.709
1.630
1.690
517,367
-0.05(-2.87%)
Nov 24, 2021
1.720
1.780
1.670
1.740
419,796
+0.05(+2.96%)
Nov 23, 2021
1.700
1.768
1.670
1.690
629,825
+0.00(+0.00%)
Nov 22, 2021
1.850
1.850
1.670
1.690
1,358,672
-0.11(-6.11%)
Nov 19, 2021
1.830
1.880
1.800
1.800
523,470
-0.06(-3.23%)
Nov 18, 2021
1.950
1.870
1.820
1.860
1,446,858
-0.08(-4.12%)
Nov 17, 2021
2.000
2.015
1.930
1.940
455,287
-0.08(-3.96%)
Nov 16, 2021
2.090
2.090
1.930
2.020
1,183,723
-0.08(-3.81%)
Nov 15, 2021
2.130
2.200
2.050
2.100
1,279,668
-0.05(-2.33%)
Nov 12, 2021
2.040
2.200
1.980
2.150
1,591,461
+0.10(+4.88%)
Nov 11, 2021
1.900
2.160
1.870
2.050
4,221,633
+0.14(+7.33%)
Nov 10, 2021
1.980
1.910
924,432
-0.06(-3.05%)
Nov 09, 2021
2.050
2.067
1.911
1.970
1,276,666
-0.08(-3.90%)
Nov 08, 2021
1.880
2.070
1.880
2.050
1,523,718
+0.16(+8.47%)
Nov 05, 2021
1.960
2.080
1.860
1.890
1,541,154
+0.03(+1.61%)
Nov 04, 2021
1.950
1.980
1.830
1.860
943,272
-0.03(-1.59%)
Nov 03, 2021
1.830
1.910
1.790
1.890
649,618
+0.07(+3.85%)
Nov 02, 2021
1.840
1.841
1.760
1.820
652,413
-0.01(-0.55%)
Nov 01, 2021
1.750
1.855
1.790
1.830
1,038,542
+0.09(+5.17%)
Oct 29, 2021
1.830
1.850
1.700
1.740
1,170,257
-0.06(-3.33%)
Oct 28, 2021
1.800
1.885
1.770
1.800
1,461,825
-0.02(-1.10%)
Oct 27, 2021
1.950
1.960
1.810
1.820
1,536,244
-0.14(-7.14%)
Oct 26, 2021
1.980
1.960
2,056,583
+0.00(+0.00%)
Oct 25, 2021
1.960
2.008
1.950
1.960
668,899
+0.03(+1.55%)
Oct 22, 2021
2.010
1.910
1.930
934,075
-0.10(-4.93%)
Oct 21, 2021
2.080
2.105
2.000
2.030
555,792
-0.07(-3.33%)
Oct 20, 2021
2.100
2.120
2.050
2.100
322,086
+0.01(+0.48%)
Oct 19, 2021
2.150
2.160
1.980
2.090
1,014,061
-0.05(-2.34%)
Oct 18, 2021
2.180
2.200
2.110
2.140
377,103
-0.07(-3.17%)
Oct 15, 2021
2.310
2.330
2.190
2.210
625,474
-0.06(-2.64%)
Oct 14, 2021
2.330
2.330
2.190
2.270
643,367
-0.01(-0.44%)
Oct 13, 2021
2.230
2.320
2.200
2.280
869,383
+0.08(+3.64%)
Oct 12, 2021
2.100
2.220
2.085
2.200
629,185
+0.11(+5.26%)
Oct 11, 2021
2.050
2.150
2.042
2.090
460,792
+0.02(+0.97%)
Oct 08, 2021
2.000
2.110
2.000
2.070
484,820
+0.09(+4.55%)
Oct 07, 2021
1.980
2.030
1.960
1.980
721,996
+0.00(+0.00%)
Oct 06, 2021
1.940
1.980
1.930
1.980
514,677
+0.02(+1.02%)
Oct 05, 2021
2.000
2.010
1.960
1.960
585,115
-0.05(-2.49%)
Oct 04, 2021
2.050
2.070
1.990
2.010
604,182
-0.04(-1.95%)
Oct 01, 2021
2.060
2.120
2.030
2.050
600,816
-0.02(-0.97%)
Sep 30, 2021
2.140
2.270
2.050
2.070
1,767,129
-0.06(-2.82%)
Sep 29, 2021
1.950
2.190
1.920
2.130
2,152,383
+0.20(+10.36%)
Sep 28, 2021
1.980
2.000
1.930
1.930
747,686
-0.06(-3.02%)
Sep 27, 2021
2.020
2.065
1.940
1.990
982,302
-0.06(-2.93%)
Sep 24, 2021
2.030
2.080
2.030
2.050
631,849
+0.07(+3.54%)
Sep 23, 2021
2.080
2.080
1.940
1.980
875,810
-0.05(-2.46%)
Sep 22, 2021
1.950
2.100
1.940
2.030
1,100,955
+0.08(+4.10%)
Sep 21, 2021
1.980
2.010
1.910
1.950
625,149
-0.01(-0.51%)
Sep 20, 2021
2.000
2.040
1.920
1.960
847,190
-0.12(-5.77%)
Sep 17, 2021
2.050
2.110
2.030
2.080
523,323
+0.05(+2.46%)
Sep 16, 2021
2.100
2.100
2.010
2.030
391,531
-0.09(-4.25%)
Sep 15, 2021
2.050
2.120
2.010
2.120
684,992
+0.09(+4.43%)
Sep 14, 2021
2.140
2.150
2.030
2.030
434,048
-0.11(-5.14%)
Sep 13, 2021
2.130
2.200
2.072
2.140
558,374
+0.01(+0.47%)
Sep 10, 2021
2.260
2.260
2.120
2.130
460,932
-0.07(-3.18%)
Sep 09, 2021
2.120
2.240
2.120
2.200
403,595
+0.08(+3.77%)
Sep 08, 2021
2.230
2.230
2.120
2.120
495,275
-0.09(-4.07%)
Sep 07, 2021
2.310
2.407
2.200
2.210
1,128,379
-0.13(-5.56%)
Sep 03, 2021
2.400
2.410
2.300
2.340
441,386
-0.04(-1.68%)
Sep 02, 2021
2.270
2.470
2.270
2.380
954,677
+0.11(+4.85%)
Sep 01, 2021
2.360
2.395
2.263
2.270
523,923
-0.11(-4.62%)
Aug 31, 2021
2.380
2.420
2.320
2.380
778,193
+0.02(+0.85%)
Aug 30, 2021
2.260
2.415
2.225
2.360
666,738
+0.11(+4.89%)
Aug 27, 2021
2.280
2.295
2.180
2.250
889,418
+0.00(+0.00%)
Aug 26, 2021
2.190
2.310
2.150
2.250
1,046,823
+0.06(+2.74%)
Aug 25, 2021
2.250
2.255
2.160
2.190
809,276
-0.04(-1.79%)
Aug 24, 2021
2.140
2.240
2.050
2.230
1,278,513
+0.11(+5.19%)
Aug 23, 2021
2.020
2.150
2.010
2.120
1,038,469
+0.13(+6.53%)
Aug 20, 2021
1.960
2.100
1.960
1.990
836,665
+0.04(+2.05%)
Aug 19, 2021
2.020
2.060
1.940
1.950
1,180,604
-0.14(-6.70%)
Aug 18, 2021
2.130
2.160
2.045
2.090
857,521
-0.01(-0.48%)
Aug 17, 2021
2.120
2.180
2.070
2.100
639,315
-0.05(-2.33%)
Aug 16, 2021
2.260
2.280
2.150
2.150
694,123
-0.17(-7.33%)
Aug 13, 2021
2.390
2.420
2.320
2.320
436,739
-0.07(-2.93%)
Aug 12, 2021
2.450
2.450
2.340
2.390
635,919
-0.09(-3.63%)
Aug 11, 2021
2.500
2.500
2.380
2.480
839,418
-0.01(-0.40%)
Aug 10, 2021
2.500
2.630
2.450
2.490
1,196,928
+0.00(+0.00%)
Aug 09, 2021
2.290
2.520
2.210
2.490
1,620,136
+0.20(+8.73%)
Aug 06, 2021
2.190
2.300
2.130
2.290
521,194
+0.07(+3.15%)
Aug 05, 2021
2.100
2.250
2.090
2.220
821,599
+0.10(+4.72%)
Aug 04, 2021
2.170
2.240
2.050
2.120
1,464,837
-0.06(-2.75%)
Aug 03, 2021
2.290
2.310
2.160
2.180
1,312,369
-0.13(-5.63%)
Aug 02, 2021
2.270
2.360
2.230
2.310
824,333
+0.00(+0.00%)
Jul 30, 2021
2.270
2.380
2.200
2.310
1,036,353
+0.01(+0.43%)
Jul 29, 2021
2.270
2.435
2.250
2.300
1,843,304
+0.00(+0.00%)
Jul 28, 2021
2.220
2.340
2.210
2.300
988,041
+0.07(+3.14%)
Jul 27, 2021
2.250
2.270
2.100
2.230
1,332,520
-0.03(-1.33%)
Jul 26, 2021
2.240
2.300
2.190
2.260
629,566
+0.00(+0.00%)
Jul 23, 2021
2.340
2.360
2.220
2.260
823,735
-0.10(-4.24%)
Jul 22, 2021
2.440
2.440
2.310
2.360
678,407
-0.06(-2.48%)
Jul 21, 2021
2.430
2.495
2.400
2.420
813,421
+0.01(+0.41%)
Jul 20, 2021
2.360
2.420
2.310
2.410
633,623
+0.06(+2.55%)
Jul 19, 2021
2.300
2.390
2.210
2.350
1,081,361
+0.01(+0.43%)
Jul 16, 2021
2.430
2.440
2.310
2.340
660,308
-0.08(-3.31%)
Jul 15, 2021
2.370
2.470
2.320
2.420
844,816
+0.05(+2.11%)
Jul 14, 2021
2.480
2.500
2.365
2.370
937,321
-0.11(-4.44%)
Jul 13, 2021
2.600
2.620
2.470
2.480
790,509
-0.13(-4.98%)
Jul 12, 2021
2.660
2.670
2.540
2.610
663,367
-0.06(-2.25%)
Jul 09, 2021
2.620
2.680
2.550
2.670
723,753
+0.11(+4.30%)
Jul 08, 2021
2.540
2.610
2.432
2.560
1,895,322
-0.03(-1.16%)
Jul 07, 2021
2.700
2.710
2.540
2.590
1,110,436
-0.14(-5.13%)
Jul 06, 2021
2.740
2.798
2.630
2.730
1,059,248
+0.04(+1.49%)
Jul 02, 2021
2.960
2.970
2.630
2.690
3,169,228
-0.23(-7.88%)
Jul 01, 2021
3.110
3.240
2.890
2.920
2,785,514
-0.08(-2.67%)
Jun 30, 2021
3.000
3.070
2.950
3.000
3,853,147
+0.03(+1.01%)
Jun 29, 2021
3.100
3.150
2.950
2.970
1,800,738
-0.14(-4.50%)
Jun 28, 2021
3.230
3.240
3.090
3.110
1,271,521
-0.11(-3.42%)
Jun 25, 2021
3.290
3.310
3.170
3.220
1,506,330
-0.09(-2.72%)
Jun 24, 2021
3.360
3.364
3.130
3.310
2,318,203
-0.01(-0.30%)
Jun 23, 2021
3.180
3.360
3.070
3.320
2,257,167
+0.14(+4.40%)
Jun 22, 2021
3.060
3.230
3.010
3.180
1,529,450
+0.14(+4.61%)
Jun 21, 2021
3.130
3.160
2.860
3.040
2,383,679
-0.09(-2.88%)
Jun 18, 2021
3.170
3.240
3.070
3.130
1,688,732
-0.08(-2.49%)
Jun 17, 2021
3.250
3.350
3.150
3.210
1,171,971
-0.06(-1.83%)
Jun 16, 2021
3.230
3.350
3.132
3.270
1,243,331
+0.00(+0.00%)
Jun 15, 2021
3.380
3.410
3.160
3.270
1,217,489
-0.12(-3.54%)
Jun 14, 2021
3.430
3.450
3.320
3.390
1,116,771
-0.03(-0.88%)
Jun 11, 2021
3.340
3.560
3.330
3.420
1,580,905
+0.10(+3.01%)
Jun 10, 2021
3.440
3.590
3.220
3.320
1,838,411
-0.13(-3.77%)
Jun 09, 2021
3.700
3.780
3.380
3.450
2,774,322
-0.18(-4.96%)
Jun 08, 2021
3.560
3.823
3.380
3.630
6,081,995
+0.17(+4.91%)
Jun 07, 2021
3.550
3.550
3.220
3.460
3,242,423
+0.06(+1.76%)
Jun 04, 2021
3.270
3.630
3.210
3.400
5,859,369
+0.36(+11.84%)
Jun 03, 2021
3.070
3.190
3.000
3.040
1,879,981
-0.13(-4.10%)
Jun 02, 2021
3.330
3.340
3.010
3.170
3,501,476
-0.14(-4.23%)
Jun 01, 2021
3.030
3.370
3.000
3.310
3,707,994
+0.48(+16.96%)
May 28, 2021
3.150
3.345
2.810
2.830
4,072,694
-0.24(-7.82%)
May 27, 2021
2.620
3.230
2.550
3.070
6,073,532
+0.51(+19.92%)
May 26, 2021
2.470
2.600
2.460
2.560
1,097,240
+0.09(+3.64%)
May 25, 2021
2.480
2.600
2.470
2.470
598,837
-0.01(-0.40%)
May 24, 2021
2.500
2.530
2.425
2.480
677,925
-0.04(-1.59%)
May 21, 2021
2.590
2.590
2.450
2.520
912,463
-0.06(-2.33%)
May 20, 2021
2.630
2.640
2.450
2.580
932,292
-0.02(-0.77%)
May 19, 2021
2.500
2.620
2.455
2.600
1,000,304
+0.01(+0.39%)
May 18, 2021
2.490
2.660
2.440
2.590
602,541
+0.11(+4.44%)
May 17, 2021
2.430
2.490
2.370
2.480
731,047
+0.08(+3.33%)
May 14, 2021
2.340
2.410
2.290
2.400
834,713
+0.18(+8.11%)
May 13, 2021
2.370
2.460
2.170
2.220
1,502,135
-0.12(-5.13%)
May 12, 2021
2.550
2.610
2.330
2.340
1,168,502
-0.22(-8.59%)
May 11, 2021
2.270
2.610
2.220
2.560
1,054,495
+0.05(+1.99%)
May 10, 2021
2.750
2.750
2.510
2.510
1,143,176
-0.24(-8.73%)
May 07, 2021
2.700
2.870
2.700
2.750
974,364
+0.09(+3.38%)
May 06, 2021
2.630
2.670
2.520
2.660
1,133,852
+0.04(+1.53%)
May 05, 2021
2.790
2.790
2.575
2.620
1,597,342
-0.18(-6.43%)
May 04, 2021
2.830
2.890
2.700
2.800
1,188,444
-0.07(-2.44%)
May 03, 2021
2.950
2.980
2.820
2.870
845,441
-0.10(-3.37%)
Apr 30, 2021
2.790
3.040
2.690
2.970
1,210,100
+0.02(+0.68%)
Apr 29, 2021
3.110
3.120
2.870
2.950
1,313,327
-0.10(-3.28%)
Apr 28, 2021
3.030
3.110
2.960
3.050
944,612
-0.01(-0.33%)
Apr 27, 2021
3.180
3.190
2.990
3.060
1,119,851
-0.05(-1.61%)
Apr 26, 2021
2.990
3.150
2.850
3.110
1,449,262
+0.17(+5.78%)
Apr 23, 2021
2.960
3.000
2.850
2.940
1,690,300
+0.08(+2.80%)
Apr 22, 2021
2.880
3.060
2.810
2.860
1,945,130
+0.05(+1.78%)
Apr 21, 2021
2.630
2.840
2.560
2.810
1,751,764
+0.18(+6.84%)
Apr 20, 2021
2.700
2.760
2.550
2.630
2,058,173
-0.09(-3.31%)
Apr 19, 2021
3.030
3.040
2.700
2.720
2,028,225
-0.40(-12.82%)
Apr 16, 2021
2.930
3.150
2.842
3.120
1,447,300
+0.17(+5.76%)
Apr 15, 2021
3.310
3.320
2.840
2.950
2,805,135
-0.28(-8.67%)
Apr 14, 2021
3.210
3.440
3.200
3.230
1,659,243
-0.11(-3.29%)
Apr 13, 2021
3.400
3.470
3.210
3.340
1,727,199
-0.11(-3.19%)
Apr 12, 2021
3.440
3.500
3.370
3.450
1,476,173
-0.05(-1.43%)
Apr 09, 2021
3.680
3.715
3.460
3.500
1,704,200
-0.24(-6.42%)
Apr 08, 2021
3.810
3.820
3.650
3.740
1,495,626
-0.07(-1.84%)
Apr 07, 2021
3.950
3.970
3.730
3.810
1,692,156
-0.19(-4.75%)
Apr 06, 2021
3.900
4.070
3.900
4.000
809,397
+0.09(+2.30%)
Apr 05, 2021
4.280
4.280
3.880
3.910
1,494,208
-0.27(-6.46%)
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.