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
Electrameccanica Vehs Corp
(NQ:
)
0.6311
UNCHANGED
Last Price
Updated: 11:41 AM EDT, Sep 25, 2023
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, 2023
0.5100
0.5380
0.4965
0.5194
739,127
+0.01(+2.16%)
Mar 30, 2023
0.4500
0.5188
0.4494
0.5084
1,582,360
+0.06(+12.95%)
Mar 29, 2023
0.4550
0.4750
0.4400
0.4501
1,153,339
+0.00(+0.00%)
Mar 28, 2023
0.4949
0.4949
0.4500
0.4501
1,088,912
-0.04(-8.33%)
Mar 27, 2023
0.4740
0.4968
0.4740
0.4910
510,543
+0.01(+2.36%)
Mar 24, 2023
0.5120
0.5299
0.4703
0.4797
1,651,697
-0.04(-8.37%)
Mar 23, 2023
0.5300
0.5450
0.5200
0.5235
603,312
-0.01(-2.19%)
Mar 22, 2023
0.5895
0.5900
0.5200
0.5352
2,179,386
-0.05(-8.37%)
Mar 21, 2023
0.5800
0.5897
0.5525
0.5841
1,679,571
+0.00(+0.36%)
Mar 20, 2023
0.6300
0.6300
0.5800
0.5820
862,490
-0.05(-8.16%)
Mar 17, 2023
0.6000
0.6337
0.5900
0.6337
833,827
+0.03(+5.16%)
Mar 16, 2023
0.6597
0.6597
0.6026
0.6026
1,198,683
-0.06(-8.67%)
Mar 15, 2023
0.6650
0.6891
0.6400
0.6598
628,644
-0.02(-2.96%)
Mar 14, 2023
0.6600
0.6920
0.6430
0.6799
410,651
+0.04(+5.74%)
Mar 13, 2023
0.6550
0.6732
0.6110
0.6430
561,693
-0.03(-4.78%)
Mar 10, 2023
0.6900
0.6950
0.6400
0.6753
664,094
-0.01(-1.42%)
Mar 09, 2023
0.7000
0.7132
0.6807
0.6850
403,594
-0.02(-2.78%)
Mar 08, 2023
0.7200
0.7200
0.6800
0.7046
615,599
-0.02(-2.15%)
Mar 07, 2023
0.7400
0.7414
0.7060
0.7201
373,698
-0.01(-1.36%)
Mar 06, 2023
0.7959
0.7959
0.7200
0.7300
743,509
-0.03(-3.95%)
Mar 03, 2023
0.7500
0.7605
0.7400
0.7600
446,912
+0.02(+2.80%)
Mar 02, 2023
0.7300
0.7700
0.7202
0.7393
625,138
+0.02(+2.64%)
Mar 01, 2023
0.7300
0.7470
0.7200
0.7203
434,448
-0.01(-1.36%)
Feb 28, 2023
0.7500
0.7785
0.7302
0.7302
983,051
+0.00(+0.03%)
Feb 27, 2023
0.7100
0.7600
0.7000
0.7300
381,274
+0.03(+4.29%)
Feb 24, 2023
0.7600
0.7620
0.7000
0.7000
1,086,481
-0.06(-8.22%)
Feb 23, 2023
0.8602
0.8900
0.7610
0.7627
1,195,924
-0.11(-12.33%)
Feb 22, 2023
0.8987
0.9053
0.8501
0.8700
326,967
-0.01(-1.37%)
Feb 21, 2023
0.9400
0.9400
0.8820
0.8821
573,137
-0.05(-5.49%)
Feb 17, 2023
0.9000
0.9399
0.9000
0.9333
531,856
+0.03(+3.69%)
Feb 16, 2023
0.9700
0.9790
0.9000
0.9001
876,739
-0.07(-7.35%)
Feb 15, 2023
0.9400
0.9800
0.9300
0.9715
438,311
+0.03(+2.67%)
Feb 14, 2023
0.9500
0.9700
0.9300
0.9462
324,430
-0.00(-0.40%)
Feb 13, 2023
0.9800
1.000
0.9300
0.9500
511,248
-0.02(-2.49%)
Feb 10, 2023
1.000
1.000
0.9401
0.9743
600,923
-0.04(-3.53%)
Feb 09, 2023
1.060
1.120
1.000
1.010
931,456
-0.06(-5.61%)
Feb 08, 2023
1.070
1.090
1.030
1.070
631,611
-0.02(-1.83%)
Feb 07, 2023
1.080
1.110
1.050
1.090
574,744
+0.03(+2.83%)
Feb 06, 2023
1.060
1.060
1.040
1.060
500,941
-0.02(-1.85%)
Feb 03, 2023
1.090
1.130
1.070
1.080
602,890
-0.03(-2.70%)
Feb 02, 2023
1.100
1.138
1.060
1.110
997,286
+0.04(+3.74%)
Feb 01, 2023
1.110
1.150
1.030
1.070
1,361,009
-0.07(-6.14%)
Jan 31, 2023
0.9800
1.140
0.9715
1.140
2,456,927
+0.17(+17.37%)
Jan 30, 2023
0.9800
1.020
0.9682
0.9713
655,535
-0.04(-3.83%)
Jan 27, 2023
0.9600
1.050
0.9300
1.010
2,596,454
+0.05(+5.74%)
Jan 26, 2023
1.000
1.020
0.9500
0.9552
647,129
-0.04(-4.19%)
Jan 25, 2023
1.010
1.020
0.9700
0.9970
542,199
-0.01(-1.29%)
Jan 24, 2023
1.000
1.050
1.000
1.010
748,901
+0.00(+0.00%)
Jan 23, 2023
0.9900
1.040
0.9644
1.010
1,072,310
+0.02(+2.02%)
Jan 20, 2023
0.9870
1.020
0.9373
0.9900
753,737
+0.00(+0.31%)
Jan 19, 2023
0.9200
0.9900
0.8800
0.9869
1,139,254
+0.07(+7.58%)
Jan 18, 2023
0.9900
1.000
0.9022
0.9174
1,044,945
-0.06(-5.80%)
Jan 17, 2023
1.000
1.030
0.9500
0.9739
962,864
-0.08(-7.25%)
Jan 13, 2023
1.020
1.060
1.000
1.050
1,132,832
-0.01(-0.94%)
Jan 12, 2023
1.070
1.070
1.000
1.060
1,486,496
+0.05(+4.95%)
Jan 11, 2023
0.8500
1.080
0.8110
1.010
4,481,671
+0.21(+26.88%)
Jan 10, 2023
0.7500
0.8000
0.7200
0.7960
914,782
+0.08(+11.86%)
Jan 09, 2023
0.7297
0.7489
0.7010
0.7116
897,247
+0.02(+3.13%)
Jan 06, 2023
0.6700
0.7500
0.6650
0.6900
1,042,933
+0.03(+3.84%)
Jan 05, 2023
0.6800
0.6900
0.6600
0.6645
371,175
-0.01(-0.82%)
Jan 04, 2023
0.6600
0.6900
0.6300
0.6700
842,554
+0.04(+6.35%)
Jan 03, 2023
0.6144
0.6499
0.6061
0.6300
1,280,029
+0.03(+4.36%)
Dec 30, 2022
0.5918
0.6150
0.5801
0.6037
1,617,409
-0.01(-0.84%)
Dec 29, 2022
0.6111
0.6484
0.5801
0.6088
7,416,061
-0.00(-0.26%)
Dec 28, 2022
0.5855
0.6204
0.5800
0.6104
1,701,733
+0.02(+3.44%)
Dec 27, 2022
0.6500
0.6500
0.5715
0.5901
1,832,062
-0.05(-8.08%)
Dec 23, 2022
0.6732
0.6750
0.6311
0.6420
1,892,985
-0.02(-2.73%)
Dec 22, 2022
0.8100
0.8133
0.6311
0.6600
3,655,520
-0.15(-18.85%)
Dec 21, 2022
0.8094
0.8300
0.7900
0.8133
859,397
+0.00(+0.56%)
Dec 20, 2022
0.8500
0.8600
0.8001
0.8088
702,099
-0.04(-5.24%)
Dec 19, 2022
0.9300
0.9300
0.8510
0.8535
620,233
-0.03(-3.83%)
Dec 16, 2022
0.9182
0.9300
0.8875
0.8875
1,185,922
-0.02(-1.66%)
Dec 15, 2022
0.8600
0.9200
0.8600
0.9025
735,452
+0.03(+3.97%)
Dec 14, 2022
0.9100
0.9198
0.8500
0.8680
1,484,694
-0.05(-5.20%)
Dec 13, 2022
0.9700
1.030
0.9050
0.9156
1,125,547
-0.02(-2.60%)
Dec 12, 2022
0.9900
1.020
0.9000
0.9400
1,125,552
-0.07(-6.93%)
Dec 09, 2022
1.020
1.030
1.000
1.010
462,027
+0.00(+0.00%)
Dec 08, 2022
1.030
1.039
1.000
1.010
629,707
-0.01(-0.98%)
Dec 07, 2022
1.050
1.090
0.9900
1.020
2,006,252
-0.03(-2.86%)
Dec 06, 2022
1.120
1.130
1.050
1.050
647,631
-0.06(-5.41%)
Dec 05, 2022
1.150
1.170
1.102
1.110
494,126
-0.04(-3.48%)
Dec 02, 2022
1.120
1.180
1.120
1.150
288,981
-0.01(-0.86%)
Dec 01, 2022
1.190
1.190
1.150
1.160
313,737
-0.03(-2.52%)
Nov 30, 2022
1.110
1.190
1.100
1.190
565,617
+0.08(+7.21%)
Nov 29, 2022
1.140
1.149
1.100
1.110
314,831
-0.02(-1.77%)
Nov 28, 2022
1.150
1.160
1.110
1.130
318,409
-0.02(-1.74%)
Nov 25, 2022
1.150
1.180
1.150
1.150
176,018
+0.00(+0.00%)
Nov 23, 2022
1.140
1.150
1.120
1.150
353,697
+0.00(+0.00%)
Nov 22, 2022
1.150
1.160
1.100
1.150
553,645
-0.01(-0.86%)
Nov 21, 2022
1.190
1.190
1.150
1.160
439,414
-0.05(-4.13%)
Nov 18, 2022
1.230
1.250
1.180
1.210
239,592
+0.01(+0.83%)
Nov 17, 2022
1.230
1.230
1.150
1.200
504,985
-0.02(-1.64%)
Nov 16, 2022
1.290
1.290
1.220
1.220
524,404
-0.06(-4.69%)
Nov 15, 2022
1.330
1.410
1.280
1.280
1,257,739
-0.15(-10.49%)
Nov 14, 2022
1.290
1.445
1.200
1.430
1,341,945
+0.14(+10.85%)
Nov 11, 2022
1.220
1.300
1.200
1.290
917,971
+0.07(+5.74%)
Nov 10, 2022
1.130
1.220
1.110
1.220
905,147
+0.11(+9.91%)
Nov 09, 2022
1.140
1.165
1.110
1.110
698,200
-0.06(-5.13%)
Nov 08, 2022
1.170
1.200
1.140
1.170
361,828
+0.00(+0.00%)
Nov 07, 2022
1.210
1.210
1.150
1.170
361,309
-0.04(-3.31%)
Nov 04, 2022
1.190
1.220
1.150
1.210
697,300
+0.04(+3.42%)
Nov 03, 2022
1.130
1.195
1.110
1.170
293,923
+0.02(+1.74%)
Nov 02, 2022
1.190
1.190
1.130
1.150
418,890
-0.03(-2.54%)
Nov 01, 2022
1.200
1.265
1.160
1.180
621,568
-0.01(-0.84%)
Oct 31, 2022
1.140
1.190
1.100
1.190
704,011
+0.10(+9.17%)
Oct 28, 2022
1.120
1.120
1.080
1.090
405,530
-0.03(-2.68%)
Oct 27, 2022
1.140
1.170
1.110
1.120
339,900
+0.00(+0.00%)
Oct 26, 2022
1.130
1.190
1.120
1.120
527,275
-0.01(-0.88%)
Oct 25, 2022
1.090
1.140
1.080
1.130
456,617
+0.04(+3.67%)
Oct 24, 2022
1.040
1.100
1.010
1.090
725,248
+0.06(+5.83%)
Oct 21, 2022
1.040
1.070
1.020
1.030
535,079
-0.01(-0.96%)
Oct 20, 2022
1.070
1.120
1.040
1.040
579,428
-0.05(-4.59%)
Oct 19, 2022
1.080
1.100
1.060
1.090
455,372
+0.01(+0.93%)
Oct 18, 2022
1.110
1.120
1.072
1.080
333,322
+0.00(+0.00%)
Oct 17, 2022
1.060
1.100
1.050
1.080
330,080
+0.03(+2.86%)
Oct 14, 2022
1.080
1.100
1.040
1.050
441,517
-0.01(-0.94%)
Oct 13, 2022
1.070
1.070
1.020
1.060
473,255
-0.02(-1.85%)
Oct 12, 2022
1.070
1.090
1.040
1.080
286,060
-0.01(-0.92%)
Oct 11, 2022
1.040
1.110
1.020
1.090
1,001,771
+0.04(+3.81%)
Oct 10, 2022
1.130
1.140
1.030
1.050
971,190
-0.10(-8.70%)
Oct 07, 2022
1.210
1.210
1.140
1.150
1,339,942
-0.06(-4.96%)
Oct 06, 2022
1.290
1.317
1.200
1.210
872,198
-0.05(-3.97%)
Oct 05, 2022
1.320
1.320
1.231
1.260
446,577
-0.09(-6.67%)
Oct 04, 2022
1.300
1.360
1.300
1.350
999,064
+0.05(+3.85%)
Oct 03, 2022
1.240
1.300
1.170
1.300
1,246,140
+0.08(+6.56%)
Sep 30, 2022
1.200
1.250
1.200
1.220
495,569
+0.00(+0.00%)
Sep 29, 2022
1.240
1.250
1.200
1.220
1,125,841
-0.05(-3.94%)
Sep 28, 2022
1.240
1.290
1.250
1.270
411,960
+0.01(+0.79%)
Sep 27, 2022
1.320
1.320
1.240
1.260
617,775
-0.01(-0.79%)
Sep 26, 2022
1.250
1.300
1.230
1.270
702,222
+0.01(+0.79%)
Sep 23, 2022
1.310
1.320
1.220
1.260
1,067,183
-0.07(-5.26%)
Sep 22, 2022
1.350
1.350
1.290
1.330
800,053
+0.00(+0.00%)
Sep 21, 2022
1.310
1.360
1.300
1.330
644,317
+0.02(+1.53%)
Sep 20, 2022
1.320
1.399
1.310
1.310
632,291
-0.01(-0.76%)
Sep 19, 2022
1.360
1.370
1.320
1.320
436,324
-0.04(-2.94%)
Sep 16, 2022
1.370
1.380
1.300
1.360
763,612
-0.01(-0.73%)
Sep 15, 2022
1.370
1.410
1.350
1.370
713,707
+0.00(+0.00%)
Sep 14, 2022
1.290
1.400
1.286
1.370
885,940
+0.06(+4.58%)
Sep 13, 2022
1.300
1.347
1.300
1.310
797,789
-0.07(-5.07%)
Sep 12, 2022
1.360
1.380
1.280
1.380
1,115,958
+0.03(+2.22%)
Sep 09, 2022
1.380
1.401
1.350
1.350
956,869
-0.01(-0.74%)
Sep 08, 2022
1.370
1.400
1.350
1.360
632,412
-0.01(-0.73%)
Sep 07, 2022
1.370
1.410
1.350
1.370
590,719
-0.02(-1.44%)
Sep 06, 2022
1.420
1.430
1.370
1.390
790,904
-0.04(-2.80%)
Sep 02, 2022
1.460
1.480
1.420
1.430
693,112
-0.04(-2.72%)
Sep 01, 2022
1.480
1.500
1.450
1.470
606,938
-0.06(-3.92%)
Aug 31, 2022
1.520
1.530
1.480
1.530
719,733
+0.04(+2.68%)
Aug 30, 2022
1.530
1.550
1.480
1.490
473,168
-0.03(-1.97%)
Aug 29, 2022
1.500
1.530
1.480
1.520
555,941
+0.00(+0.00%)
Aug 26, 2022
1.560
1.595
1.500
1.520
784,766
-0.05(-3.18%)
Aug 25, 2022
1.580
1.590
1.510
1.570
604,763
+0.03(+1.95%)
Aug 24, 2022
1.550
1.630
1.510
1.540
928,672
-0.01(-0.65%)
Aug 23, 2022
1.500
1.570
1.475
1.550
960,749
+0.05(+3.33%)
Aug 22, 2022
1.520
1.530
1.470
1.500
699,587
-0.04(-2.60%)
Aug 19, 2022
1.590
1.590
1.520
1.540
748,668
-0.05(-3.14%)
Aug 18, 2022
1.590
1.640
1.579
1.590
579,321
+0.00(+0.00%)
Aug 17, 2022
1.710
1.720
1.560
1.590
1,606,520
-0.13(-7.56%)
Aug 16, 2022
1.820
1.820
1.690
1.720
1,537,378
-0.13(-7.03%)
Aug 15, 2022
1.700
1.870
1.680
1.850
1,955,678
+0.16(+9.47%)
Aug 12, 2022
1.620
1.690
1.620
1.690
1,095,517
+0.05(+3.05%)
Aug 11, 2022
1.670
1.720
1.630
1.640
1,279,776
-0.02(-1.20%)
Aug 10, 2022
1.580
1.690
1.580
1.660
1,237,449
+0.09(+5.73%)
Aug 09, 2022
1.630
1.650
1.540
1.570
1,074,867
-0.05(-3.09%)
Aug 08, 2022
1.600
1.659
1.570
1.620
1,185,284
+0.06(+3.85%)
Aug 05, 2022
1.580
1.610
1.510
1.560
778,076
-0.03(-1.89%)
Aug 04, 2022
1.550
1.660
1.550
1.590
1,403,462
+0.01(+0.63%)
Aug 03, 2022
1.550
1.590
1.530
1.580
1,064,892
+0.04(+2.60%)
Aug 02, 2022
1.430
1.550
1.430
1.540
1,477,652
+0.08(+5.48%)
Aug 01, 2022
1.480
1.480
1.420
1.460
626,881
-0.01(-0.68%)
Jul 29, 2022
1.470
1.490
1.420
1.470
816,764
+0.01(+0.68%)
Jul 28, 2022
1.470
1.530
1.420
1.460
1,119,433
+0.02(+1.39%)
Jul 27, 2022
1.390
1.450
1.360
1.440
716,422
+0.07(+5.11%)
Jul 26, 2022
1.410
1.420
1.360
1.370
478,634
-0.04(-2.84%)
Jul 25, 2022
1.450
1.450
1.390
1.410
419,942
-0.04(-2.76%)
Jul 22, 2022
1.510
1.510
1.420
1.450
812,922
-0.05(-3.33%)
Jul 21, 2022
1.500
1.510
1.440
1.500
685,377
+0.03(+2.04%)
Jul 20, 2022
1.500
1.540
1.470
1.470
1,589,058
-0.03(-2.00%)
Jul 19, 2022
1.480
1.500
1.455
1.500
1,036,420
+0.04(+2.74%)
Jul 18, 2022
1.410
1.499
1.390
1.460
1,261,386
+0.09(+6.57%)
Jul 15, 2022
1.380
1.410
1.370
1.370
466,733
-0.04(-2.84%)
Jul 14, 2022
1.360
1.420
1.340
1.410
912,656
+0.02(+1.44%)
Jul 13, 2022
1.350
1.420
1.350
1.390
619,971
-0.01(-0.71%)
Jul 12, 2022
1.350
1.430
1.350
1.400
1,176,517
+0.04(+2.94%)
Jul 11, 2022
1.450
1.469
1.355
1.360
904,110
-0.10(-6.85%)
Jul 08, 2022
1.590
1.590
1.450
1.460
2,164,113
-0.18(-10.98%)
Jul 07, 2022
1.400
1.650
1.388
1.640
3,555,330
+0.28(+20.59%)
Jul 06, 2022
1.360
1.410
1.350
1.360
585,598
-0.02(-1.45%)
Jul 05, 2022
1.260
1.390
1.260
1.380
1,131,450
+0.10(+7.81%)
Jul 01, 2022
1.340
1.380
1.280
1.280
961,595
-0.07(-5.19%)
Jun 30, 2022
1.270
1.350
1.240
1.350
1,508,809
+0.08(+6.30%)
Jun 29, 2022
1.320
1.330
1.270
1.270
6,308,368
-0.06(-4.51%)
Jun 28, 2022
1.370
1.390
1.315
1.330
1,574,783
-0.05(-3.62%)
Jun 27, 2022
1.390
1.440
1.280
1.380
1,863,836
+0.03(+2.22%)
Jun 24, 2022
1.460
1.520
1.350
1.350
2,908,979
-0.10(-6.90%)
Jun 23, 2022
1.310
1.490
1.230
1.450
3,721,395
+0.13(+9.85%)
Jun 22, 2022
1.250
1.340
1.250
1.320
1,131,246
+0.03(+2.33%)
Jun 21, 2022
1.370
1.400
1.270
1.290
2,573,914
-0.02(-1.53%)
Jun 17, 2022
1.280
1.385
1.220
1.310
1,880,790
+0.07(+6.07%)
Jun 16, 2022
1.300
1.330
1.220
1.235
1,383,693
-0.12(-9.19%)
Jun 15, 2022
1.360
1.360
1.280
1.360
1,618,688
+0.08(+5.84%)
Jun 14, 2022
1.400
1.450
1.280
1.285
1,533,499
-0.15(-10.14%)
Jun 13, 2022
1.370
1.460
1.300
1.430
1,698,742
-0.01(-0.69%)
Jun 10, 2022
1.500
1.520
1.420
1.440
985,049
-0.07(-4.64%)
Jun 09, 2022
1.630
1.630
1.500
1.510
918,899
-0.11(-6.79%)
Jun 08, 2022
1.580
1.690
1.580
1.620
1,259,682
+0.03(+1.89%)
Jun 07, 2022
1.540
1.600
1.510
1.590
954,993
+0.02(+1.27%)
Jun 06, 2022
1.530
1.620
1.510
1.570
933,901
+0.06(+3.97%)
Jun 03, 2022
1.550
1.580
1.500
1.510
667,705
-0.08(-5.03%)
Jun 02, 2022
1.490
1.610
1.485
1.590
1,104,145
+0.09(+6.00%)
Jun 01, 2022
1.630
1.640
1.480
1.500
1,174,668
-0.08(-5.06%)
May 31, 2022
1.630
1.690
1.580
1.580
1,468,207
-0.01(-0.63%)
May 27, 2022
1.610
1.680
1.590
1.590
1,335,657
-0.02(-1.24%)
May 26, 2022
1.560
1.630
1.530
1.610
886,733
+0.06(+3.87%)
May 25, 2022
1.480
1.550
1.450
1.550
525,914
+0.07(+4.73%)
May 24, 2022
1.540
1.550
1.440
1.480
792,891
-0.12(-7.50%)
May 23, 2022
1.560
1.620
1.515
1.600
688,344
+0.01(+0.63%)
May 20, 2022
1.660
1.680
1.510
1.590
1,306,988
-0.04(-2.45%)
May 19, 2022
1.540
1.675
1.520
1.630
1,169,490
+0.08(+5.16%)
May 18, 2022
1.650
1.720
1.530
1.550
1,709,323
-0.12(-7.19%)
May 17, 2022
1.650
1.720
1.600
1.670
1,875,070
+0.07(+4.37%)
May 16, 2022
1.510
1.640
1.500
1.600
1,428,333
+0.07(+4.58%)
May 13, 2022
1.500
1.570
1.430
1.530
1,614,634
+0.06(+4.08%)
May 12, 2022
1.350
1.520
1.260
1.470
1,584,754
+0.10(+7.30%)
May 11, 2022
1.500
1.540
1.360
1.370
1,544,219
-0.16(-10.46%)
May 10, 2022
1.580
1.620
1.480
1.530
1,756,718
-0.04(-2.55%)
May 09, 2022
1.720
1.760
1.570
1.570
1,838,357
-0.18(-10.29%)
May 06, 2022
1.770
1.800
1.720
1.750
786,832
-0.04(-2.23%)
May 05, 2022
1.890
1.890
1.790
1.790
834,668
-0.13(-6.77%)
May 04, 2022
1.900
1.930
1.790
1.920
855,223
+0.03(+1.59%)
May 03, 2022
1.840
1.910
1.790
1.890
892,472
+0.05(+2.72%)
May 02, 2022
1.760
1.840
1.755
1.840
641,837
+0.09(+5.14%)
Apr 29, 2022
1.770
1.860
1.750
1.750
783,555
-0.06(-3.31%)
Apr 28, 2022
1.780
1.820
1.700
1.810
1,250,269
+0.09(+5.23%)
Apr 27, 2022
1.710
1.790
1.705
1.720
1,140,639
-0.02(-1.15%)
Apr 26, 2022
1.860
1.860
1.740
1.740
1,104,674
-0.13(-6.95%)
Apr 25, 2022
1.800
1.890
1.760
1.870
1,155,972
+0.05(+2.75%)
Apr 22, 2022
1.780
1.840
1.770
1.820
844,879
+0.03(+1.68%)
Apr 21, 2022
1.870
1.915
1.750
1.790
1,820,968
-0.08(-4.28%)
Apr 20, 2022
1.930
1.930
1.860
1.870
665,339
-0.08(-4.10%)
Apr 19, 2022
1.870
1.970
1.855
1.950
752,456
+0.07(+3.72%)
Apr 18, 2022
1.900
1.915
1.850
1.880
1,385,669
-0.06(-3.09%)
Apr 14, 2022
1.930
1.970
1.900
1.940
830,881
+0.01(+0.52%)
Apr 13, 2022
1.950
1.957
1.900
1.930
777,182
+0.02(+1.05%)
Apr 12, 2022
2.000
2.010
1.900
1.910
1,107,444
-0.05(-2.55%)
Apr 11, 2022
1.960
2.005
1.900
1.960
956,453
-0.01(-0.51%)
Apr 08, 2022
1.990
2.030
1.960
1.970
1,034,026
-0.04(-1.99%)
Apr 07, 2022
2.090
2.090
1.880
2.010
1,879,583
-0.05(-2.43%)
Apr 06, 2022
2.140
2.140
1.990
2.060
1,239,615
-0.06(-2.83%)
Apr 05, 2022
2.230
2.230
2.090
2.120
1,327,244
-0.08(-3.64%)
Apr 04, 2022
2.210
2.250
2.170
2.200
1,846,596
+0.00(+0.00%)
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.