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
Pharmaceutical & Medical Bull 3X Direxion ETF
(NY:
PILL
)
6.600
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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
8.200
8.320
8.120
8.220
58,721
+0.08(+0.98%)
Mar 27, 2024
7.880
8.140
7.820
8.140
92,589
+0.44(+5.71%)
Mar 26, 2024
7.930
7.930
7.670
7.700
66,140
-0.11(-1.41%)
Mar 25, 2024
8.030
8.090
7.780
7.810
47,204
-0.13(-1.64%)
Mar 22, 2024
8.300
8.320
7.930
7.940
61,802
-0.30(-3.64%)
Mar 21, 2024
8.310
8.390
8.185
8.240
98,691
+0.04(+0.49%)
Mar 20, 2024
7.880
8.200
7.780
8.200
56,593
+0.27(+3.40%)
Mar 19, 2024
7.640
7.970
7.640
7.930
27,473
+0.21(+2.68%)
Mar 18, 2024
7.892
7.922
7.685
7.723
139,689
-0.15(-1.90%)
Mar 15, 2024
7.693
7.886
7.693
7.872
44,746
+0.08(+1.02%)
Mar 14, 2024
8.012
8.012
7.613
7.793
85,522
-0.24(-2.98%)
Mar 13, 2024
8.022
8.161
7.962
8.032
198,213
+0.01(+0.12%)
Mar 12, 2024
8.002
8.032
7.832
8.022
128,186
+0.02(+0.25%)
Mar 11, 2024
8.131
8.182
7.892
8.002
133,966
-0.17(-2.07%)
Mar 08, 2024
8.261
8.291
8.022
8.171
234,413
-0.64(-7.24%)
Mar 07, 2024
8.709
8.939
8.665
8.809
36,917
+0.10(+1.14%)
Mar 06, 2024
8.849
8.872
8.640
8.709
43,809
+0.01(+0.11%)
Mar 05, 2024
8.729
8.799
8.580
8.699
63,246
-0.09(-1.02%)
Mar 04, 2024
9.218
9.218
8.739
8.789
107,215
-0.31(-3.40%)
Mar 01, 2024
9.098
9.178
8.919
9.098
80,714
+0.04(+0.44%)
Feb 29, 2024
9.427
9.427
8.978
9.058
81,559
-0.30(-3.19%)
Feb 28, 2024
9.666
9.666
9.267
9.357
74,013
-0.32(-3.30%)
Feb 27, 2024
9.596
9.796
9.442
9.676
51,432
+0.16(+1.68%)
Feb 26, 2024
9.407
9.656
9.377
9.517
42,183
+0.03(+0.32%)
Feb 23, 2024
9.397
9.546
9.247
9.487
91,330
+0.12(+1.28%)
Feb 22, 2024
9.247
9.377
8.949
9.367
81,203
+0.22(+2.40%)
Feb 21, 2024
9.018
9.148
8.909
9.148
58,510
+0.06(+0.66%)
Feb 20, 2024
9.357
9.457
9.058
9.088
86,483
-0.44(-4.60%)
Feb 16, 2024
9.606
9.696
9.357
9.527
83,668
+0.00(+0.00%)
Feb 15, 2024
9.088
9.576
9.088
9.527
91,263
+0.67(+7.54%)
Feb 14, 2024
8.719
8.859
8.620
8.859
61,259
+0.32(+3.73%)
Feb 13, 2024
8.839
8.859
8.390
8.540
111,299
-0.73(-7.85%)
Feb 12, 2024
9.098
9.327
9.075
9.267
127,838
+0.50(+5.68%)
Feb 09, 2024
8.570
8.819
8.550
8.769
87,586
+0.29(+3.41%)
Feb 08, 2024
8.361
8.500
8.211
8.480
47,561
+0.17(+2.04%)
Feb 07, 2024
8.590
8.590
8.291
8.311
77,322
-0.26(-3.02%)
Feb 06, 2024
8.191
8.610
8.121
8.570
115,754
+0.55(+6.83%)
Feb 05, 2024
8.111
8.111
7.862
8.022
58,385
+0.03(+0.37%)
Feb 02, 2024
8.092
8.092
7.822
7.992
21,474
-0.21(-2.55%)
Feb 01, 2024
7.922
8.211
7.673
8.201
54,569
+0.41(+5.24%)
Jan 31, 2024
8.141
8.261
7.783
7.793
51,042
-0.32(-3.93%)
Jan 30, 2024
8.371
8.371
7.972
8.111
26,528
-0.26(-3.10%)
Jan 29, 2024
8.012
8.400
7.922
8.371
110,395
+0.39(+4.87%)
Jan 26, 2024
7.972
8.121
7.942
7.982
56,539
+0.10(+1.26%)
Jan 25, 2024
7.922
7.972
7.713
7.882
29,904
+0.12(+1.54%)
Jan 24, 2024
7.972
8.072
7.743
7.763
79,461
-0.08(-1.02%)
Jan 23, 2024
7.982
8.012
7.673
7.842
35,449
-0.07(-0.88%)
Jan 22, 2024
7.683
7.996
7.653
7.912
118,430
+0.30(+3.93%)
Jan 19, 2024
7.514
7.613
7.264
7.613
104,642
+0.14(+1.87%)
Jan 18, 2024
7.683
7.693
7.304
7.474
122,810
-0.19(-2.47%)
Jan 17, 2024
7.623
7.723
7.524
7.663
72,021
-0.19(-2.41%)
Jan 16, 2024
7.822
7.912
7.673
7.852
59,190
-0.10(-1.25%)
Jan 12, 2024
8.151
8.341
7.912
7.952
52,814
-0.14(-1.72%)
Jan 11, 2024
8.141
8.141
7.753
8.092
91,088
-0.14(-1.69%)
Jan 10, 2024
8.311
8.311
7.982
8.231
135,117
-0.04(-0.48%)
Jan 09, 2024
8.291
8.450
8.156
8.271
106,768
-0.13(-1.54%)
Jan 08, 2024
8.022
8.400
7.802
8.400
196,384
+0.39(+4.85%)
Jan 05, 2024
7.793
8.065
7.643
8.012
115,797
+0.23(+2.94%)
Jan 04, 2024
7.693
7.852
7.683
7.783
79,487
+0.12(+1.56%)
Jan 03, 2024
7.773
7.803
7.544
7.663
124,129
-0.08(-1.03%)
Jan 02, 2024
7.424
7.922
7.296
7.743
223,034
+0.02(+0.26%)
Dec 29, 2023
7.842
7.842
7.563
7.723
148,842
-0.13(-1.65%)
Dec 28, 2023
7.872
8.042
7.773
7.852
163,730
+0.00(+0.00%)
Dec 27, 2023
7.603
7.892
7.603
7.852
163,243
+0.26(+3.41%)
Dec 26, 2023
7.474
7.643
7.384
7.593
314,108
+0.23(+3.11%)
Dec 22, 2023
7.175
7.474
7.175
7.364
117,893
+0.31(+4.38%)
Dec 21, 2023
6.846
7.065
6.806
7.055
45,005
+0.33(+4.86%)
Dec 20, 2023
7.075
7.204
6.718
6.728
149,295
-0.39(-5.43%)
Dec 19, 2023
6.857
7.144
6.857
7.115
204,626
+0.35(+5.12%)
Dec 18, 2023
6.807
6.837
6.639
6.768
58,502
+0.04(+0.59%)
Dec 15, 2023
6.867
6.879
6.604
6.728
115,162
-0.16(-2.30%)
Dec 14, 2023
7.006
7.134
6.728
6.887
209,057
+0.09(+1.31%)
Dec 13, 2023
6.223
6.807
6.104
6.797
197,338
+0.57(+9.24%)
Dec 12, 2023
6.124
6.242
5.876
6.223
61,784
+0.15(+2.45%)
Dec 11, 2023
5.995
6.074
5.925
6.074
68,101
+0.11(+1.83%)
Dec 08, 2023
5.945
6.134
5.896
5.965
75,419
+0.02(+0.33%)
Dec 07, 2023
5.945
6.015
5.747
5.945
100,675
-0.01(-0.17%)
Dec 06, 2023
6.044
6.114
5.906
5.955
151,386
-0.02(-0.33%)
Dec 05, 2023
5.965
6.047
5.846
5.975
109,886
-0.02(-0.33%)
Dec 04, 2023
5.648
6.054
5.648
5.995
350,596
+0.30(+5.22%)
Dec 01, 2023
5.440
5.698
5.321
5.698
77,734
+0.24(+4.36%)
Nov 30, 2023
5.400
5.519
5.321
5.460
49,173
+0.10(+1.85%)
Nov 29, 2023
5.351
5.480
5.331
5.361
91,794
+0.06(+1.12%)
Nov 28, 2023
5.400
5.400
5.232
5.301
101,066
-0.12(-2.19%)
Nov 27, 2023
5.480
5.480
5.321
5.420
92,176
-0.11(-1.97%)
Nov 24, 2023
5.400
5.549
5.400
5.529
48,579
+0.16(+2.95%)
Nov 22, 2023
5.450
5.489
5.262
5.371
115,184
+0.10(+1.88%)
Nov 21, 2023
5.420
5.420
5.271
5.271
72,073
-0.17(-3.10%)
Nov 20, 2023
5.301
5.460
5.252
5.440
135,053
+0.12(+2.23%)
Nov 17, 2023
5.242
5.321
5.162
5.321
86,795
+0.18(+3.47%)
Nov 16, 2023
5.262
5.311
5.004
5.143
49,857
-0.18(-3.35%)
Nov 15, 2023
5.182
5.460
5.182
5.321
98,548
+0.21(+4.07%)
Nov 14, 2023
4.954
5.182
4.925
5.113
148,553
+0.36(+7.50%)
Nov 13, 2023
4.687
4.776
4.528
4.756
37,006
-0.03(-0.62%)
Nov 10, 2023
4.806
4.826
4.617
4.786
126,477
+0.00(+0.00%)
Nov 09, 2023
5.212
5.228
4.746
4.786
75,325
-0.56(-10.56%)
Nov 08, 2023
5.549
5.549
5.271
5.351
24,373
-0.14(-2.53%)
Nov 07, 2023
5.361
5.579
5.321
5.489
80,546
-0.07(-1.25%)
Nov 06, 2023
5.727
5.757
5.529
5.559
53,437
-0.16(-2.77%)
Nov 03, 2023
5.460
5.787
5.460
5.717
105,773
+0.43(+8.05%)
Nov 02, 2023
5.291
5.410
5.222
5.291
99,582
+0.16(+3.09%)
Nov 01, 2023
5.063
5.162
5.014
5.133
10,078
+0.05(+0.97%)
Oct 31, 2023
4.885
5.083
4.845
5.083
50,799
+0.14(+2.81%)
Oct 30, 2023
5.014
5.094
4.855
4.944
28,093
+0.04(+0.81%)
Oct 27, 2023
5.172
5.172
4.855
4.905
75,772
-0.27(-5.17%)
Oct 26, 2023
5.222
5.291
5.153
5.172
66,602
-0.14(-2.61%)
Oct 25, 2023
5.390
5.390
5.182
5.311
60,850
-0.16(-2.90%)
Oct 24, 2023
5.341
5.509
5.341
5.470
51,193
+0.20(+3.76%)
Oct 23, 2023
5.450
5.470
5.252
5.271
62,563
-0.20(-3.62%)
Oct 20, 2023
5.519
5.628
5.450
5.470
20,549
-0.06(-1.08%)
Oct 19, 2023
5.787
5.787
5.519
5.529
58,672
-0.31(-5.26%)
Oct 18, 2023
6.193
6.193
5.787
5.836
57,744
-0.45(-7.10%)
Oct 17, 2023
6.223
6.347
6.193
6.282
29,294
-0.02(-0.31%)
Oct 16, 2023
6.064
6.332
6.064
6.302
66,803
+0.31(+5.12%)
Oct 13, 2023
6.064
6.064
5.787
5.995
120,180
-0.17(-2.73%)
Oct 12, 2023
6.698
6.698
6.104
6.163
98,361
-0.54(-8.12%)
Oct 11, 2023
6.867
6.867
6.530
6.708
15,397
-0.08(-1.17%)
Oct 10, 2023
6.589
6.817
6.589
6.788
44,986
+0.10(+1.48%)
Oct 09, 2023
6.589
6.708
6.411
6.688
44,787
+0.01(+0.15%)
Oct 06, 2023
6.361
6.708
6.361
6.679
15,838
+0.15(+2.28%)
Oct 05, 2023
6.441
6.530
6.302
6.530
33,652
+0.16(+2.49%)
Oct 04, 2023
6.490
6.489
6.282
6.371
38,321
-0.08(-1.23%)
Oct 03, 2023
6.639
6.669
6.352
6.451
69,081
-0.34(-4.96%)
Oct 02, 2023
7.075
7.075
6.688
6.788
69,484
-0.32(-4.46%)
Sep 29, 2023
7.442
7.442
7.035
7.105
34,558
-0.20(-2.71%)
Sep 28, 2023
7.194
7.342
7.134
7.303
21,342
+0.04(+0.55%)
Sep 27, 2023
7.488
7.488
7.105
7.263
142,739
-0.16(-2.14%)
Sep 26, 2023
7.570
7.650
7.402
7.422
18,049
-0.04(-0.53%)
Sep 25, 2023
7.432
7.481
7.402
7.461
13,011
-0.03(-0.40%)
Sep 22, 2023
7.650
7.709
7.491
7.491
22,464
-0.15(-1.95%)
Sep 21, 2023
7.917
7.917
7.630
7.640
45,107
-0.44(-5.40%)
Sep 20, 2023
8.185
8.341
8.056
8.076
9,040
-0.09(-1.09%)
Sep 19, 2023
8.244
8.244
7.889
8.165
31,248
-0.23(-2.77%)
Sep 18, 2023
8.585
8.585
8.318
8.397
22,080
-0.23(-2.63%)
Sep 15, 2023
8.891
8.891
8.585
8.624
14,519
-0.27(-3.00%)
Sep 14, 2023
9.078
9.078
8.877
8.891
23,337
+0.04(+0.45%)
Sep 13, 2023
9.068
9.108
8.812
8.851
6,250
-0.26(-2.82%)
Sep 12, 2023
9.009
9.118
9.009
9.108
8,156
+0.03(+0.33%)
Sep 11, 2023
8.989
9.216
8.989
9.078
7,799
+0.09(+0.99%)
Sep 08, 2023
8.911
9.054
8.911
8.989
7,534
+0.06(+0.66%)
Sep 07, 2023
8.930
8.960
8.832
8.930
32,975
-0.01(-0.11%)
Sep 06, 2023
9.118
9.118
8.782
8.940
26,224
-0.19(-2.05%)
Sep 05, 2023
9.769
9.769
9.128
9.128
15,864
-0.56(-5.80%)
Sep 01, 2023
9.601
9.828
9.601
9.690
11,898
+0.21(+2.19%)
Aug 31, 2023
9.651
9.754
9.453
9.483
23,252
-0.14(-1.44%)
Aug 30, 2023
9.626
9.670
9.493
9.621
9,678
+0.01(+0.10%)
Aug 29, 2023
9.374
9.641
9.374
9.611
28,277
+0.28(+2.96%)
Aug 28, 2023
9.276
9.453
9.276
9.335
11,896
+0.18(+1.94%)
Aug 25, 2023
9.137
9.246
8.861
9.157
10,318
+0.13(+1.42%)
Aug 24, 2023
9.276
9.295
8.950
9.029
10,219
-0.25(-2.66%)
Aug 23, 2023
9.236
9.335
9.199
9.276
23,364
+0.14(+1.51%)
Aug 22, 2023
9.088
9.246
9.043
9.137
10,620
+0.05(+0.54%)
Aug 21, 2023
9.009
9.124
8.999
9.088
11,458
+0.09(+0.99%)
Aug 18, 2023
8.733
9.019
8.625
8.999
38,208
+0.12(+1.33%)
Aug 17, 2023
9.029
9.049
8.822
8.881
12,273
-0.11(-1.21%)
Aug 16, 2023
9.286
9.286
8.989
8.989
189,208
-0.37(-4.00%)
Aug 15, 2023
9.266
9.404
9.216
9.364
12,255
-0.04(-0.42%)
Aug 14, 2023
9.512
9.512
9.295
9.404
32,176
-0.07(-0.73%)
Aug 11, 2023
9.335
9.611
9.207
9.473
31,843
+0.04(+0.42%)
Aug 10, 2023
9.641
9.753
9.394
9.434
20,946
-0.05(-0.52%)
Aug 09, 2023
9.838
9.838
9.389
9.483
51,183
-0.21(-2.14%)
Aug 08, 2023
9.305
9.736
9.305
9.690
87,503
+0.50(+5.48%)
Aug 07, 2023
9.266
9.394
9.147
9.187
18,533
+0.00(+0.00%)
Aug 04, 2023
9.236
9.364
9.147
9.187
25,122
-0.04(-0.43%)
Aug 03, 2023
9.137
9.286
8.930
9.226
52,752
+0.07(+0.75%)
Aug 02, 2023
9.177
9.271
9.039
9.157
109,489
-0.17(-1.80%)
Aug 01, 2023
9.572
9.601
9.266
9.325
41,006
-0.28(-2.88%)
Jul 31, 2023
9.503
9.641
9.434
9.601
82,447
+0.15(+1.57%)
Jul 28, 2023
9.384
9.512
9.286
9.453
107,299
+0.83(+9.61%)
Jul 27, 2023
8.871
8.960
8.516
8.624
47,528
-0.19(-2.13%)
Jul 26, 2023
8.624
8.866
8.536
8.812
45,120
+0.15(+1.71%)
Jul 25, 2023
8.693
8.901
8.624
8.664
38,447
-0.09(-1.01%)
Jul 24, 2023
8.782
9.039
8.733
8.753
76,780
-0.01(-0.11%)
Jul 21, 2023
8.457
8.832
8.457
8.763
138,205
+0.31(+3.62%)
Jul 20, 2023
8.447
8.634
8.447
8.457
53,444
+0.11(+1.30%)
Jul 19, 2023
8.200
8.427
8.200
8.348
56,277
+0.21(+2.55%)
Jul 18, 2023
8.062
8.309
8.023
8.141
22,798
+0.08(+0.98%)
Jul 17, 2023
8.121
8.141
8.042
8.062
14,569
-0.09(-1.09%)
Jul 14, 2023
8.151
8.200
8.062
8.151
22,302
+0.19(+2.35%)
Jul 13, 2023
8.062
8.093
7.924
7.963
25,005
+0.01(+0.12%)
Jul 12, 2023
8.141
8.180
7.884
7.953
44,450
-0.07(-0.86%)
Jul 11, 2023
7.805
8.022
7.805
8.022
20,812
+0.18(+2.26%)
Jul 10, 2023
7.657
7.884
7.657
7.845
13,192
+0.27(+3.52%)
Jul 07, 2023
7.865
7.865
7.569
7.578
92,660
-0.27(-3.40%)
Jul 06, 2023
7.894
7.894
7.608
7.845
55,383
-0.17(-2.09%)
Jul 05, 2023
8.042
8.062
7.924
8.013
14,355
-0.15(-1.81%)
Jul 03, 2023
8.092
8.189
7.914
8.161
7,611
+0.08(+0.98%)
Jun 30, 2023
7.993
8.138
7.973
8.082
28,472
+0.27(+3.41%)
Jun 29, 2023
7.766
7.855
7.598
7.815
22,119
+0.13(+1.67%)
Jun 28, 2023
7.835
7.835
7.569
7.687
39,774
-0.16(-2.01%)
Jun 27, 2023
7.845
7.924
7.647
7.845
37,996
-0.02(-0.25%)
Jun 26, 2023
8.230
8.230
7.845
7.865
30,463
-0.38(-4.67%)
Jun 23, 2023
8.506
8.506
8.220
8.249
26,912
-0.40(-4.68%)
Jun 22, 2023
8.644
8.733
8.605
8.654
13,455
-0.01(-0.11%)
Jun 21, 2023
8.555
8.703
8.437
8.664
11,160
+0.05(+0.56%)
Jun 20, 2023
8.478
8.635
8.399
8.615
9,505
+0.09(+1.04%)
Jun 16, 2023
8.566
8.802
8.391
8.527
27,705
+0.02(+0.23%)
Jun 15, 2023
8.252
8.552
8.144
8.507
17,257
+0.27(+3.34%)
Jun 14, 2023
8.291
8.478
8.144
8.233
33,116
-0.04(-0.47%)
Jun 13, 2023
7.938
8.429
7.938
8.272
32,871
+0.29(+3.69%)
Jun 12, 2023
7.899
8.115
7.811
7.977
25,908
+0.20(+2.52%)
Jun 09, 2023
7.966
8.030
7.742
7.781
46,132
-0.29(-3.65%)
Jun 08, 2023
8.115
8.115
7.919
8.076
17,213
+0.02(+0.24%)
Jun 07, 2023
8.036
8.105
7.899
8.056
23,898
+0.11(+1.36%)
Jun 06, 2023
7.830
7.987
7.752
7.948
132,327
+0.13(+1.63%)
Jun 05, 2023
7.732
7.850
7.693
7.820
25,176
+0.13(+1.66%)
Jun 02, 2023
7.438
7.762
7.408
7.693
119,475
+0.35(+4.81%)
Jun 01, 2023
7.310
7.418
7.085
7.340
28,641
+0.07(+0.94%)
May 31, 2023
7.016
7.271
6.977
7.271
46,525
+0.21(+2.92%)
May 30, 2023
7.330
7.340
7.016
7.065
114,526
-0.26(-3.61%)
May 26, 2023
7.448
7.448
7.261
7.330
45,512
-0.06(-0.80%)
May 25, 2023
7.634
7.634
7.153
7.389
77,610
-0.39(-5.04%)
May 24, 2023
8.046
8.046
7.595
7.781
45,383
-0.20(-2.46%)
May 23, 2023
8.095
8.341
7.948
7.977
38,080
-0.19(-2.28%)
May 22, 2023
8.017
8.252
8.017
8.164
38,999
+0.17(+2.09%)
May 19, 2023
8.085
8.241
7.983
7.997
20,963
+0.07(+0.87%)
May 18, 2023
7.948
7.977
7.681
7.928
39,106
-0.12(-1.46%)
May 17, 2023
8.105
8.105
7.840
8.046
36,351
-0.05(-0.61%)
May 16, 2023
8.399
8.399
7.948
8.095
44,300
-0.45(-5.28%)
May 15, 2023
8.488
8.733
8.468
8.547
8,183
+0.03(+0.35%)
May 12, 2023
8.851
8.851
8.434
8.517
14,591
-0.30(-3.45%)
May 11, 2023
8.929
9.008
8.694
8.821
18,540
-0.22(-2.39%)
May 10, 2023
8.978
9.087
8.620
9.037
18,699
+0.01(+0.11%)
May 09, 2023
9.116
9.136
9.018
9.027
14,099
-0.04(-0.39%)
May 08, 2023
9.126
9.126
8.890
9.063
18,469
-0.00(-0.05%)
May 05, 2023
8.900
9.126
8.900
9.067
10,777
+0.31(+3.59%)
May 04, 2023
8.694
8.753
8.556
8.753
14,402
-0.19(-2.09%)
May 03, 2023
9.057
9.233
8.881
8.939
28,728
+0.14(+1.56%)
May 02, 2023
9.086
9.194
8.625
8.802
34,286
-0.31(-3.36%)
May 01, 2023
8.890
9.233
8.890
9.108
22,928
+0.21(+2.34%)
Apr 28, 2023
8.831
8.988
8.772
8.900
9,400
+0.26(+3.07%)
Apr 27, 2023
8.537
8.659
8.301
8.635
13,833
+0.22(+2.56%)
Apr 26, 2023
8.576
8.605
8.291
8.419
21,061
-0.20(-2.28%)
Apr 25, 2023
8.969
9.037
8.615
8.615
12,391
-0.53(-5.79%)
Apr 24, 2023
9.312
9.322
8.969
9.145
16,549
-0.11(-1.17%)
Apr 21, 2023
9.096
9.302
9.096
9.253
27,405
+0.27(+3.06%)
Apr 20, 2023
8.900
8.978
8.851
8.978
4,810
-0.04(-0.44%)
Apr 19, 2023
8.664
9.057
8.664
9.018
12,929
+0.14(+1.55%)
Apr 18, 2023
8.831
8.880
8.664
8.880
6,642
-0.12(-1.31%)
Apr 17, 2023
8.655
9.057
8.655
8.998
18,908
+0.39(+4.56%)
Apr 14, 2023
8.772
8.772
8.409
8.605
14,704
-0.33(-3.73%)
Apr 13, 2023
8.762
9.037
8.762
8.939
32,476
+0.34(+4.00%)
Apr 12, 2023
8.782
8.807
8.576
8.596
10,511
-0.12(-1.35%)
Apr 11, 2023
8.713
8.831
8.674
8.713
17,223
+0.00(+0.00%)
Apr 10, 2023
8.674
8.713
8.458
8.713
21,279
+0.00(+0.00%)
Apr 06, 2023
8.448
8.753
8.448
8.713
26,550
+0.35(+4.23%)
Apr 05, 2023
8.242
8.414
8.242
8.360
7,280
+0.07(+0.83%)
Apr 04, 2023
8.458
8.468
8.165
8.291
11,824
-0.26(-3.10%)
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.