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
Dave Inc
(NQ:
DAVE
)
41.20
-0.11 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2023
6.180
6.390
5.880
6.060
18,726
+0.06(+1.00%)
Mar 30, 2023
5.860
6.110
5.860
6.000
11,332
+0.15(+2.56%)
Mar 29, 2023
5.650
5.990
5.650
5.850
44,159
+0.14(+2.45%)
Mar 28, 2023
6.010
6.099
5.570
5.710
75,484
-0.28(-4.67%)
Mar 27, 2023
6.190
6.220
5.870
5.990
51,927
-0.06(-0.99%)
Mar 24, 2023
6.550
6.550
6.030
6.050
6,779
-0.61(-9.16%)
Mar 23, 2023
6.280
6.800
6.050
6.660
36,508
+0.30(+4.72%)
Mar 22, 2023
6.490
6.700
6.140
6.360
54,798
-0.09(-1.40%)
Mar 21, 2023
6.480
6.670
6.150
6.450
39,157
+0.10(+1.57%)
Mar 20, 2023
6.580
6.920
6.150
6.350
36,228
-0.25(-3.79%)
Mar 17, 2023
6.630
7.380
6.510
6.600
43,849
-0.43(-6.12%)
Mar 16, 2023
6.580
7.070
6.460
7.030
41,011
+0.29(+4.30%)
Mar 15, 2023
6.640
6.970
6.580
6.740
48,335
-0.16(-2.32%)
Mar 14, 2023
6.920
7.140
6.900
6.900
33,866
-0.20(-2.82%)
Mar 13, 2023
6.830
7.220
6.599
7.100
41,518
+0.16(+2.31%)
Mar 10, 2023
7.310
7.310
6.840
6.940
25,379
-0.37(-5.06%)
Mar 09, 2023
7.520
7.520
7.210
7.310
18,423
-0.19(-2.53%)
Mar 08, 2023
7.600
7.830
7.460
7.500
11,931
-0.11(-1.45%)
Mar 07, 2023
7.520
7.890
7.240
7.610
48,557
-0.30(-3.79%)
Mar 06, 2023
7.810
8.149
7.790
7.910
54,301
-0.39(-4.70%)
Mar 03, 2023
7.820
8.500
7.820
8.300
39,519
+0.30(+3.75%)
Mar 02, 2023
8.000
8.200
8.000
8.000
26,368
-0.25(-3.03%)
Mar 01, 2023
8.210
8.350
8.160
8.250
7,557
-0.16(-1.90%)
Feb 28, 2023
8.350
8.450
8.200
8.410
10,883
-0.06(-0.71%)
Feb 27, 2023
8.450
8.470
8.160
8.470
21,973
+0.15(+1.80%)
Feb 24, 2023
8.100
8.430
8.100
8.320
14,147
+0.08(+0.97%)
Feb 23, 2023
8.250
8.360
8.130
8.240
11,848
+0.04(+0.49%)
Feb 22, 2023
8.440
8.690
8.200
8.200
10,788
-0.26(-3.07%)
Feb 21, 2023
8.700
8.700
8.360
8.460
6,065
-0.25(-2.87%)
Feb 17, 2023
8.251
8.710
8.251
8.710
16,526
+0.25(+2.96%)
Feb 16, 2023
8.580
8.650
8.300
8.460
12,209
-0.18(-2.08%)
Feb 15, 2023
8.260
8.640
8.260
8.640
24,095
+0.30(+3.60%)
Feb 14, 2023
8.380
8.510
8.200
8.340
26,358
-0.23(-2.63%)
Feb 13, 2023
8.890
8.890
8.566
8.566
23,367
-0.38(-4.30%)
Feb 10, 2023
9.050
9.140
8.750
8.950
11,306
-0.44(-4.69%)
Feb 09, 2023
9.820
9.820
9.280
9.390
12,713
-0.14(-1.47%)
Feb 08, 2023
9.730
9.730
9.510
9.530
11,577
-0.22(-2.26%)
Feb 07, 2023
9.850
9.950
9.430
9.750
27,003
-0.10(-1.02%)
Feb 06, 2023
9.770
9.870
9.360
9.850
16,001
+0.05(+0.51%)
Feb 03, 2023
9.960
10.10
9.540
9.800
31,337
+0.05(+0.51%)
Feb 02, 2023
9.400
10.10
9.400
9.750
45,906
+0.49(+5.29%)
Feb 01, 2023
9.210
9.440
9.000
9.260
15,951
+0.18(+1.98%)
Jan 31, 2023
8.740
9.400
8.740
9.080
19,399
+0.26(+2.89%)
Jan 30, 2023
9.210
9.210
8.730
8.825
30,115
-0.42(-4.49%)
Jan 27, 2023
9.180
9.470
9.110
9.240
19,079
-0.04(-0.43%)
Jan 26, 2023
9.010
9.410
8.991
9.280
44,442
+0.32(+3.57%)
Jan 25, 2023
9.170
9.170
8.750
8.960
14,203
+0.16(+1.82%)
Jan 24, 2023
8.950
9.290
8.760
8.800
16,881
-0.19(-2.11%)
Jan 23, 2023
9.330
9.430
8.900
8.990
48,726
-0.33(-3.54%)
Jan 20, 2023
9.300
9.500
9.056
9.320
58,211
+0.02(+0.22%)
Jan 19, 2023
9.550
9.550
9.030
9.300
129,452
-0.34(-3.53%)
Jan 18, 2023
9.700
10.01
9.480
9.640
36,260
+0.05(+0.52%)
Jan 17, 2023
9.040
9.750
9.020
9.590
51,341
+0.57(+6.32%)
Jan 13, 2023
8.130
9.230
8.130
9.020
69,623
+0.82(+10.00%)
Jan 12, 2023
8.040
8.293
7.930
8.200
36,739
+0.40(+5.13%)
Jan 11, 2023
7.910
8.340
7.800
7.800
32,982
-0.11(-1.39%)
Jan 10, 2023
7.750
8.060
7.540
7.910
64,679
+0.04(+0.51%)
Jan 09, 2023
8.200
8.390
7.702
7.870
63,177
-0.29(-3.55%)
Jan 06, 2023
8.970
9.090
8.124
8.160
91,840
-1.28(-13.53%)
Jan 05, 2023
9.571
9.709
8.800
9.437
23,571
-0.27(-2.80%)
Jan 04, 2023
9.280
9.856
9.123
9.709
16,503
+0.45(+4.87%)
Jan 03, 2023
9.280
9.376
8.672
9.258
17,312
-0.02(-0.24%)
Dec 30, 2022
8.861
9.280
8.560
9.280
33,999
+0.59(+6.74%)
Dec 29, 2022
8.685
9.344
8.624
8.694
18,118
+0.08(+0.97%)
Dec 28, 2022
8.387
9.043
8.387
8.611
9,822
-0.04(-0.41%)
Dec 27, 2022
9.219
9.277
8.483
8.646
14,460
-0.86(-9.02%)
Dec 23, 2022
8.368
9.597
8.368
9.504
15,621
+1.15(+13.75%)
Dec 22, 2022
8.442
8.800
8.224
8.355
44,159
+0.02(+0.23%)
Dec 21, 2022
8.960
8.992
8.336
8.336
20,683
-0.10(-1.14%)
Dec 20, 2022
8.640
8.781
8.432
8.432
26,280
-0.27(-3.13%)
Dec 19, 2022
9.542
9.693
8.688
8.704
18,401
-0.38(-4.23%)
Dec 16, 2022
9.280
9.600
8.912
9.088
41,676
-0.19(-2.07%)
Dec 15, 2022
9.568
9.728
9.280
9.280
18,547
-0.20(-2.13%)
Dec 14, 2022
10.33
10.50
9.482
9.482
11,825
-0.05(-0.57%)
Dec 13, 2022
10.84
11.60
9.536
9.536
48,184
-0.92(-8.76%)
Dec 12, 2022
11.52
11.52
10.29
10.45
20,176
-0.82(-7.27%)
Dec 09, 2022
10.88
11.52
10.88
11.27
10,913
+0.11(+0.97%)
Dec 08, 2022
11.26
11.52
10.99
11.16
17,865
-0.44(-3.83%)
Dec 07, 2022
11.80
12.16
11.22
11.61
12,060
-0.29(-2.42%)
Dec 06, 2022
10.91
12.16
10.56
11.89
36,493
+0.04(+0.32%)
Dec 05, 2022
12.80
12.80
11.74
11.86
12,157
-0.94(-7.38%)
Dec 02, 2022
11.84
13.01
11.22
12.80
21,227
+0.00(+0.00%)
Dec 01, 2022
12.80
13.12
12.48
12.80
10,481
-0.24(-1.82%)
Nov 30, 2022
13.12
13.44
12.45
13.04
21,209
-0.34(-2.51%)
Nov 29, 2022
13.76
14.08
12.61
13.37
23,780
+0.57(+4.47%)
Nov 28, 2022
12.80
13.25
12.46
12.80
23,790
-0.32(-2.44%)
Nov 25, 2022
11.84
13.93
11.67
13.12
31,072
+1.45(+12.45%)
Nov 23, 2022
12.16
12.80
11.20
11.67
48,799
-0.08(-0.65%)
Nov 22, 2022
10.88
13.69
10.24
11.74
114,151
+1.66(+16.51%)
Nov 21, 2022
10.24
10.72
9.920
10.08
59,241
+0.74(+7.88%)
Nov 18, 2022
9.600
9.798
8.960
9.344
21,788
-0.08(-0.85%)
Nov 17, 2022
10.88
10.97
8.746
9.424
37,473
-1.16(-10.95%)
Nov 16, 2022
11.46
11.46
10.47
10.58
13,029
-0.28(-2.59%)
Nov 15, 2022
10.31
11.49
10.24
10.86
42,848
+0.62(+6.09%)
Nov 14, 2022
11.10
11.20
9.600
10.24
26,748
-0.64(-5.88%)
Nov 11, 2022
9.280
11.50
9.280
10.88
104,104
+1.39(+14.67%)
Nov 10, 2022
9.376
9.600
8.486
9.488
48,408
+0.53(+5.89%)
Nov 09, 2022
9.600
9.920
8.512
8.960
36,402
-0.42(-4.47%)
Nov 08, 2022
9.280
10.62
9.280
9.379
42,795
-0.04(-0.48%)
Nov 07, 2022
9.280
9.594
8.672
9.424
16,542
+0.14(+1.55%)
Nov 04, 2022
8.960
9.280
8.093
9.280
47,299
+0.74(+8.61%)
Nov 03, 2022
8.640
8.957
8.086
8.544
33,911
-0.28(-3.23%)
Nov 02, 2022
10.98
11.26
8.326
8.829
144,607
-1.29(-12.72%)
Nov 01, 2022
10.53
10.53
9.453
10.12
25,956
+0.06(+0.57%)
Oct 31, 2022
9.920
10.53
9.667
10.06
16,688
+0.29(+3.02%)
Oct 28, 2022
9.917
10.24
9.446
9.763
29,656
-0.16(-1.64%)
Oct 27, 2022
10.04
10.72
8.960
9.926
35,812
-0.42(-4.05%)
Oct 26, 2022
10.56
10.88
9.936
10.35
31,703
-0.21(-2.03%)
Oct 25, 2022
9.600
10.72
9.440
10.56
54,188
+0.65(+6.55%)
Oct 24, 2022
10.24
10.24
9.632
9.910
30,788
-0.32(-3.13%)
Oct 21, 2022
10.66
10.72
9.632
10.23
39,353
-0.17(-1.63%)
Oct 20, 2022
10.52
11.52
10.31
10.40
41,563
+0.02(+0.18%)
Oct 19, 2022
10.66
11.36
10.24
10.38
22,233
-0.61(-5.56%)
Oct 18, 2022
11.52
11.84
10.66
10.99
45,854
-0.47(-4.10%)
Oct 17, 2022
11.84
11.84
11.20
11.46
15,846
+0.04(+0.31%)
Oct 14, 2022
12.64
12.64
11.22
11.43
18,535
-1.21(-9.57%)
Oct 13, 2022
11.52
12.64
11.52
12.64
25,457
+0.49(+4.00%)
Oct 12, 2022
12.16
12.38
11.52
12.15
9,638
+0.31(+2.62%)
Oct 11, 2022
12.16
12.16
11.38
11.84
15,348
-0.21(-1.75%)
Oct 10, 2022
13.12
12.99
11.26
12.05
62,822
-0.46(-3.71%)
Oct 07, 2022
14.08
14.08
12.48
12.52
23,129
-1.63(-11.50%)
Oct 06, 2022
14.40
14.72
14.03
14.14
8,911
+0.03(+0.20%)
Oct 05, 2022
13.44
14.48
13.50
14.11
33,440
+0.27(+1.92%)
Oct 04, 2022
12.54
14.08
12.54
13.85
29,208
+0.80(+6.11%)
Oct 03, 2022
12.13
13.52
11.83
13.05
56,939
+1.57(+13.66%)
Sep 30, 2022
11.39
12.46
10.91
11.48
32,076
-0.02(-0.19%)
Sep 29, 2022
13.12
13.37
10.30
11.50
129,107
-1.38(-10.68%)
Sep 28, 2022
13.66
13.76
12.80
12.88
52,024
-1.05(-7.56%)
Sep 27, 2022
13.76
14.40
13.60
13.93
16,982
+0.24(+1.73%)
Sep 26, 2022
12.96
13.76
12.82
13.70
15,102
+0.40(+3.03%)
Sep 23, 2022
12.75
13.44
12.63
13.29
25,522
+0.01(+0.10%)
Sep 22, 2022
14.40
14.56
12.89
13.28
48,283
-1.24(-8.57%)
Sep 21, 2022
14.40
14.92
14.24
14.52
17,388
-0.57(-3.77%)
Sep 20, 2022
14.68
15.09
14.21
15.09
62,116
+0.17(+1.16%)
Sep 19, 2022
15.36
16.00
14.21
14.92
105,206
-0.96(-6.06%)
Sep 16, 2022
15.36
16.00
15.32
15.88
104,266
-0.04(-0.24%)
Sep 15, 2022
15.20
16.19
15.20
15.92
64,817
+0.27(+1.70%)
Sep 14, 2022
15.20
15.72
15.04
15.66
96,043
+0.28(+1.79%)
Sep 13, 2022
16.64
16.84
15.07
15.38
63,076
-1.64(-9.66%)
Sep 12, 2022
15.97
17.28
15.68
17.03
54,782
+1.45(+9.33%)
Sep 09, 2022
14.72
16.32
14.72
15.57
40,607
+0.21(+1.35%)
Sep 08, 2022
15.36
16.32
14.88
15.37
48,045
-0.29(-1.86%)
Sep 07, 2022
15.36
16.32
15.04
15.66
28,807
+0.05(+0.33%)
Sep 06, 2022
15.36
16.64
15.06
15.61
83,572
+0.47(+3.11%)
Sep 02, 2022
14.93
15.98
14.72
15.14
60,270
-0.85(-5.32%)
Sep 01, 2022
16.96
16.94
15.36
15.99
37,360
-0.49(-2.99%)
Aug 31, 2022
16.16
17.12
15.49
16.48
33,719
+0.47(+2.96%)
Aug 30, 2022
16.24
16.63
15.10
16.01
63,246
-0.12(-0.77%)
Aug 29, 2022
16.11
16.92
16.00
16.13
42,603
-0.80(-4.71%)
Aug 26, 2022
17.09
18.52
16.32
16.93
63,341
-0.35(-2.00%)
Aug 25, 2022
17.09
17.60
16.39
17.27
64,264
+0.56(+3.37%)
Aug 24, 2022
15.93
16.93
15.84
16.71
70,798
+0.95(+6.03%)
Aug 23, 2022
16.64
16.64
15.68
15.76
98,439
-0.53(-3.26%)
Aug 22, 2022
17.60
17.91
16.18
16.29
97,006
-1.88(-10.34%)
Aug 19, 2022
18.88
19.20
17.78
18.17
80,139
-1.00(-5.19%)
Aug 18, 2022
18.88
20.16
18.65
19.16
110,625
-0.52(-2.62%)
Aug 17, 2022
19.67
19.68
18.56
19.68
100,827
-0.26(-1.28%)
Aug 16, 2022
19.41
20.16
18.88
19.94
140,368
+1.06(+5.59%)
Aug 15, 2022
21.44
21.70
18.88
18.88
314,497
-2.47(-11.56%)
Aug 12, 2022
21.83
23.34
19.20
21.35
472,164
-6.13(-22.32%)
Aug 11, 2022
24.00
30.40
23.68
27.48
513,956
+3.66(+15.37%)
Aug 10, 2022
22.40
24.64
22.24
23.82
197,715
+1.42(+6.34%)
Aug 09, 2022
23.36
25.24
21.76
22.40
325,626
-0.48(-2.10%)
Aug 08, 2022
25.60
26.24
22.31
22.88
186,625
-2.08(-8.33%)
Aug 05, 2022
23.68
26.24
23.05
24.96
109,403
-0.32(-1.27%)
Aug 04, 2022
23.04
27.51
23.04
25.28
244,339
+1.70(+7.19%)
Aug 03, 2022
21.12
23.58
20.90
23.58
236,512
+2.46(+11.67%)
Aug 02, 2022
19.20
22.01
19.20
21.12
272,777
+0.79(+3.87%)
Aug 01, 2022
21.40
21.40
19.86
20.33
207,982
-1.75(-7.91%)
Jul 29, 2022
21.17
26.23
21.17
22.08
697,555
-0.96(-4.15%)
Jul 28, 2022
21.69
23.39
20.48
23.04
608,264
-0.32(-1.38%)
Jul 27, 2022
26.88
31.04
21.76
23.36
3,870,377
+3.32(+16.59%)
Jul 26, 2022
18.88
22.40
17.63
20.04
333,442
+1.39(+7.43%)
Jul 25, 2022
20.16
21.11
18.56
18.65
90,420
-1.61(-7.95%)
Jul 22, 2022
22.72
26.37
19.56
20.26
196,350
-2.31(-10.22%)
Jul 21, 2022
21.44
24.32
21.44
22.57
123,869
+0.65(+2.95%)
Jul 20, 2022
18.96
25.85
18.88
21.92
444,980
+3.64(+19.88%)
Jul 19, 2022
19.04
19.51
17.96
18.28
43,654
-0.63(-3.33%)
Jul 18, 2022
19.84
20.60
17.99
18.92
42,472
-0.28(-1.48%)
Jul 15, 2022
18.88
19.73
17.64
19.20
37,131
+0.58(+3.11%)
Jul 14, 2022
18.47
19.74
17.92
18.62
63,559
+0.69(+3.84%)
Jul 13, 2022
17.44
19.95
17.28
17.93
98,762
-0.31(-1.70%)
Jul 12, 2022
18.24
23.04
17.60
18.24
76,693
-1.16(-5.96%)
Jul 11, 2022
20.02
21.12
17.15
19.40
44,107
-1.46(-7.00%)
Jul 08, 2022
21.56
23.35
19.89
20.86
92,034
-1.16(-5.25%)
Jul 07, 2022
23.52
23.68
21.24
22.01
70,158
-1.15(-4.97%)
Jul 06, 2022
22.72
23.52
22.49
23.16
45,082
+0.13(+0.56%)
Jul 05, 2022
23.04
23.54
21.52
23.04
99,823
+0.96(+4.33%)
Jul 01, 2022
22.59
22.68
20.86
22.08
40,286
+0.06(+0.26%)
Jun 30, 2022
23.71
24.50
21.65
22.02
31,640
-1.98(-8.24%)
Jun 29, 2022
26.56
27.16
24.00
24.00
30,926
-2.18(-8.34%)
Jun 28, 2022
27.70
28.70
26.06
26.18
30,294
-1.34(-4.86%)
Jun 27, 2022
29.44
30.04
27.52
27.52
28,830
-1.97(-6.69%)
Jun 24, 2022
29.76
31.36
29.12
29.49
80,325
+1.58(+5.65%)
Jun 23, 2022
28.80
29.48
26.56
27.92
67,753
-1.13(-3.89%)
Jun 22, 2022
30.72
31.42
28.61
29.05
47,972
-2.74(-8.61%)
Jun 21, 2022
32.00
32.96
30.57
31.78
42,976
+0.10(+0.32%)
Jun 17, 2022
30.40
33.60
30.40
31.68
60,698
+1.40(+4.64%)
Jun 16, 2022
28.85
31.95
28.26
30.28
66,012
-1.24(-3.92%)
Jun 15, 2022
29.12
32.25
29.12
31.51
101,152
+2.07(+7.03%)
Jun 14, 2022
31.04
34.88
28.26
29.44
235,322
-0.85(-2.80%)
Jun 13, 2022
31.36
35.20
29.12
30.29
137,073
-1.39(-4.39%)
Jun 10, 2022
37.44
38.08
27.84
31.68
242,051
-8.32(-20.80%)
Jun 09, 2022
46.40
47.68
40.00
40.00
46,062
-5.12(-11.35%)
Jun 08, 2022
43.84
46.40
41.60
45.12
59,336
+1.28(+2.92%)
Jun 07, 2022
47.68
52.16
43.20
43.84
87,991
-2.88(-6.16%)
Jun 06, 2022
66.56
67.20
45.12
46.72
135,790
-16.96(-26.63%)
Jun 03, 2022
74.24
74.24
60.80
63.68
37,006
-9.92(-13.48%)
Jun 02, 2022
74.24
74.56
71.68
73.60
29,637
+0.64(+0.88%)
Jun 01, 2022
74.56
76.16
70.40
72.96
17,441
-0.32(-0.44%)
May 31, 2022
75.20
75.52
72.32
73.28
16,184
-0.64(-0.87%)
May 27, 2022
74.24
78.08
70.40
73.92
25,075
+0.64(+0.87%)
May 26, 2022
72.96
75.84
69.76
73.28
19,511
+1.92(+2.69%)
May 25, 2022
67.20
72.96
65.92
71.36
11,433
+2.56(+3.72%)
May 24, 2022
70.72
72.04
66.88
68.80
17,191
-3.52(-4.87%)
May 23, 2022
71.36
74.88
70.08
72.32
15,891
-0.32(-0.44%)
May 20, 2022
78.08
78.08
69.44
72.64
13,230
-1.60(-2.16%)
May 19, 2022
77.44
77.76
70.40
74.24
25,855
-3.84(-4.92%)
May 18, 2022
80.00
80.96
74.40
78.08
25,822
-5.44(-6.51%)
May 17, 2022
85.76
88.96
80.16
83.52
39,786
+0.64(+0.77%)
May 16, 2022
88.00
89.60
81.60
82.88
39,656
-8.96(-9.76%)
May 13, 2022
78.08
98.56
77.12
91.84
72,268
+16.96(+22.65%)
May 12, 2022
62.72
81.92
55.04
74.88
93,486
+10.88(+17.00%)
May 11, 2022
71.68
72.78
63.68
64.00
25,180
-9.44(-12.85%)
May 10, 2022
93.44
93.76
67.20
73.44
54,579
-11.04(-13.07%)
May 09, 2022
100.48
102.08
84.16
84.48
23,112
-18.88(-18.27%)
May 06, 2022
111.04
111.04
100.96
103.36
19,306
-9.28(-8.24%)
May 05, 2022
119.36
120.00
112.32
112.64
17,450
-9.60(-7.85%)
May 04, 2022
124.80
125.44
110.72
122.24
23,031
-0.96(-0.78%)
May 03, 2022
124.80
128.32
114.24
123.20
25,838
-0.32(-0.26%)
May 02, 2022
130.56
130.88
119.04
123.52
24,027
-6.08(-4.69%)
Apr 29, 2022
133.44
136.32
127.68
129.60
17,009
-6.08(-4.48%)
Apr 28, 2022
132.48
135.78
124.16
135.68
20,265
+4.48(+3.41%)
Apr 27, 2022
137.92
140.48
129.28
131.20
14,611
-4.48(-3.30%)
Apr 26, 2022
142.08
142.40
129.92
135.68
27,106
-8.32(-5.78%)
Apr 25, 2022
141.44
146.88
136.00
144.00
34,670
+2.24(+1.58%)
Apr 22, 2022
155.52
157.12
139.20
141.76
19,630
-13.76(-8.85%)
Apr 21, 2022
159.36
162.24
151.36
155.52
19,748
-4.48(-2.80%)
Apr 20, 2022
158.72
161.28
148.72
160.00
20,834
+1.28(+0.81%)
Apr 19, 2022
151.04
163.84
146.88
158.72
23,749
+0.64(+0.40%)
Apr 18, 2022
167.04
167.20
149.44
158.08
26,519
-5.44(-3.33%)
Apr 14, 2022
175.04
175.36
161.28
163.52
21,575
-10.24(-5.89%)
Apr 13, 2022
181.76
181.76
169.60
173.76
20,830
-6.72(-3.72%)
Apr 12, 2022
181.44
196.32
177.92
180.48
24,712
+2.24(+1.26%)
Apr 11, 2022
177.92
186.24
173.44
178.24
21,470
-3.68(-2.02%)
Apr 08, 2022
194.56
196.48
178.24
181.92
21,251
-12.00(-6.19%)
Apr 07, 2022
213.44
216.64
182.40
193.92
29,255
-17.60(-8.32%)
Apr 06, 2022
224.32
224.32
200.64
211.52
34,904
-21.76(-9.33%)
Apr 05, 2022
236.80
237.44
220.80
233.28
12,910
+0.64(+0.28%)
Apr 04, 2022
220.16
239.68
218.88
232.64
17,278
+14.08(+6.44%)
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.