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
Plby Group Inc
(NQ:
PLBY
)
0.9140
-0.0139 (-1.50%)
Streaming Delayed Price
Updated: 9:49 AM EDT, May 21, 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
1.940
2.010
1.910
1.980
562,373
+0.06(+3.13%)
Mar 30, 2023
1.960
2.000
1.920
1.920
474,504
-0.02(-1.03%)
Mar 29, 2023
1.960
1.970
1.860
1.940
742,755
+0.01(+0.52%)
Mar 28, 2023
1.980
2.000
1.930
1.930
393,978
-0.03(-1.28%)
Mar 27, 2023
2.100
2.100
1.890
1.955
1,339,035
-0.15(-6.90%)
Mar 24, 2023
2.030
2.130
1.990
2.100
1,676,428
+0.07(+3.45%)
Mar 23, 2023
2.050
2.180
1.960
2.030
2,111,997
+0.08(+4.10%)
Mar 22, 2023
1.990
2.036
1.950
1.950
1,090,160
-0.07(-3.47%)
Mar 21, 2023
1.900
2.050
1.860
2.020
1,371,596
+0.17(+9.19%)
Mar 20, 2023
1.720
1.865
1.690
1.850
1,518,982
+0.10(+6.02%)
Mar 17, 2023
1.700
1.860
1.630
1.745
3,391,971
-0.21(-10.97%)
Mar 16, 2023
2.000
2.040
1.950
1.960
714,674
-0.05(-2.49%)
Mar 15, 2023
2.030
2.070
1.840
2.010
2,177,838
-0.05(-2.43%)
Mar 14, 2023
2.140
2.170
2.040
2.060
967,919
-0.03(-1.44%)
Mar 13, 2023
1.960
2.130
1.930
2.090
1,206,621
+0.10(+5.03%)
Mar 10, 2023
1.990
2.065
1.910
1.990
1,090,846
+0.00(+0.00%)
Mar 09, 2023
2.020
2.065
1.980
1.990
852,443
-0.05(-2.45%)
Mar 08, 2023
2.040
2.080
1.990
2.040
1,065,815
+0.02(+0.99%)
Mar 07, 2023
2.000
2.100
1.990
2.020
671,970
+0.01(+0.50%)
Mar 06, 2023
2.090
2.119
2.000
2.010
582,143
-0.09(-4.29%)
Mar 03, 2023
2.080
2.135
2.050
2.100
612,326
+0.04(+1.94%)
Mar 02, 2023
1.960
2.110
1.960
2.060
1,041,108
+0.03(+1.48%)
Mar 01, 2023
2.130
2.130
1.980
2.030
1,129,078
-0.10(-4.69%)
Feb 28, 2023
2.110
2.160
2.090
2.130
921,037
+0.02(+0.95%)
Feb 27, 2023
2.120
2.160
2.083
2.110
682,036
+0.01(+0.48%)
Feb 24, 2023
2.090
2.127
1.980
2.100
2,347,860
-0.04(-1.87%)
Feb 23, 2023
2.190
2.200
2.090
2.140
1,199,736
-0.04(-1.83%)
Feb 22, 2023
2.190
2.300
2.130
2.180
1,730,515
-0.03(-1.36%)
Feb 21, 2023
2.390
2.410
2.180
2.210
1,780,553
-0.14(-5.96%)
Feb 17, 2023
2.430
2.450
2.310
2.350
1,520,160
-0.09(-3.69%)
Feb 16, 2023
2.550
2.570
2.420
2.440
1,818,319
-0.13(-5.06%)
Feb 15, 2023
2.550
2.610
2.535
2.570
1,401,297
-0.01(-0.39%)
Feb 14, 2023
2.590
2.620
2.450
2.580
1,450,061
-0.02(-0.77%)
Feb 13, 2023
2.560
2.690
2.450
2.600
1,954,237
+0.08(+3.17%)
Feb 10, 2023
2.700
2.710
2.450
2.520
3,238,226
-0.15(-5.62%)
Feb 09, 2023
2.900
2.910
2.650
2.670
1,624,967
-0.15(-5.32%)
Feb 08, 2023
2.900
3.040
2.820
2.820
1,159,817
-0.10(-3.42%)
Feb 07, 2023
2.960
2.990
2.840
2.920
977,367
-0.06(-2.01%)
Feb 06, 2023
3.120
3.120
2.880
2.980
2,222,507
-0.23(-7.17%)
Feb 03, 2023
3.300
3.575
3.195
3.210
1,990,281
-0.29(-8.29%)
Feb 02, 2023
3.060
3.555
2.990
3.500
4,347,731
+0.49(+16.28%)
Feb 01, 2023
2.910
3.140
2.855
3.010
1,194,979
+0.09(+3.08%)
Jan 31, 2023
2.960
2.980
2.830
2.920
887,674
+0.00(+0.00%)
Jan 30, 2023
3.210
3.215
2.910
2.920
1,019,889
-0.34(-10.43%)
Jan 27, 2023
3.220
3.335
3.150
3.260
1,179,536
+0.01(+0.31%)
Jan 26, 2023
3.180
3.335
3.140
3.250
931,939
-0.01(-0.31%)
Jan 25, 2023
2.940
3.260
2.870
3.260
1,494,018
+0.23(+7.59%)
Jan 24, 2023
2.990
3.060
2.900
3.030
1,308,855
-0.01(-0.16%)
Jan 23, 2023
3.700
3.770
2.770
3.035
4,235,596
-0.65(-17.75%)
Jan 20, 2023
3.500
3.800
3.390
3.690
2,117,655
+0.20(+5.73%)
Jan 19, 2023
3.280
3.520
3.190
3.490
1,752,863
+0.15(+4.49%)
Jan 18, 2023
3.100
3.470
3.100
3.340
2,592,235
+0.29(+9.51%)
Jan 17, 2023
3.000
3.120
2.770
3.050
2,471,679
+0.27(+9.71%)
Jan 13, 2023
2.710
2.860
2.620
2.780
1,708,727
+0.02(+0.72%)
Jan 12, 2023
2.550
2.800
2.490
2.760
1,438,639
+0.22(+8.66%)
Jan 11, 2023
2.500
2.700
2.460
2.540
1,088,504
+0.04(+1.60%)
Jan 10, 2023
2.600
2.670
2.470
2.500
1,146,417
-0.08(-3.10%)
Jan 09, 2023
2.730
2.760
2.560
2.580
1,120,073
-0.12(-4.44%)
Jan 06, 2023
2.800
2.800
2.580
2.700
815,862
-0.06(-2.17%)
Jan 05, 2023
2.790
2.790
2.630
2.760
598,695
-0.06(-2.13%)
Jan 04, 2023
2.680
2.860
2.570
2.820
678,668
+0.14(+5.22%)
Jan 03, 2023
2.830
2.920
2.600
2.680
1,319,954
-0.07(-2.55%)
Dec 30, 2022
2.610
2.768
2.590
2.750
825,149
+0.10(+3.77%)
Dec 29, 2022
2.540
2.748
2.515
2.650
1,108,169
+0.10(+3.92%)
Dec 28, 2022
2.650
2.695
2.525
2.550
1,024,013
-0.10(-3.77%)
Dec 27, 2022
2.840
2.870
2.640
2.650
1,057,371
-0.26(-8.93%)
Dec 23, 2022
2.800
2.930
2.600
2.910
967,782
+0.16(+5.82%)
Dec 22, 2022
3.000
3.040
2.700
2.750
1,979,667
-0.28(-9.24%)
Dec 21, 2022
3.190
3.200
3.010
3.030
1,428,461
-0.15(-4.72%)
Dec 20, 2022
3.180
3.240
3.095
3.180
486,985
-0.04(-1.40%)
Dec 19, 2022
3.440
3.550
3.180
3.225
1,601,168
-0.31(-8.90%)
Dec 16, 2022
3.520
3.560
3.300
3.540
2,368,534
-0.02(-0.42%)
Dec 15, 2022
3.960
3.960
3.540
3.555
1,833,863
-0.49(-12.22%)
Dec 14, 2022
3.970
4.140
3.820
4.050
2,047,984
+0.08(+2.02%)
Dec 13, 2022
4.140
4.360
3.850
3.970
2,113,048
-0.04(-1.00%)
Dec 12, 2022
3.860
4.030
3.785
4.010
2,353,506
+0.10(+2.56%)
Dec 09, 2022
3.810
3.930
3.740
3.910
1,032,159
+0.06(+1.56%)
Dec 08, 2022
3.810
3.990
3.805
3.850
1,927,344
+0.00(+0.00%)
Dec 07, 2022
3.950
4.060
3.770
3.850
2,114,434
-0.45(-10.47%)
Dec 06, 2022
4.130
4.315
3.940
4.300
1,031,638
+0.18(+4.37%)
Dec 05, 2022
4.230
4.428
4.031
4.120
1,364,866
-0.14(-3.29%)
Dec 02, 2022
3.660
4.290
3.560
4.260
1,254,886
+0.55(+14.82%)
Dec 01, 2022
3.660
3.830
3.590
3.710
631,832
+0.09(+2.49%)
Nov 30, 2022
3.500
3.665
3.400
3.620
952,827
+0.13(+3.72%)
Nov 29, 2022
3.530
3.590
3.380
3.490
384,648
-0.01(-0.29%)
Nov 28, 2022
3.620
3.660
3.410
3.500
503,600
-0.19(-5.15%)
Nov 25, 2022
3.590
3.750
3.550
3.690
176,327
+0.06(+1.65%)
Nov 23, 2022
3.740
3.805
3.370
3.630
825,972
-0.12(-3.20%)
Nov 22, 2022
3.670
3.775
3.470
3.750
424,117
+0.09(+2.46%)
Nov 21, 2022
3.470
3.670
3.410
3.660
669,554
+0.18(+5.17%)
Nov 18, 2022
3.750
3.830
3.440
3.480
643,452
-0.36(-9.37%)
Nov 17, 2022
3.690
3.865
3.580
3.840
526,223
+0.11(+2.95%)
Nov 16, 2022
4.030
4.030
3.650
3.730
600,266
-0.36(-8.80%)
Nov 15, 2022
3.910
4.165
3.880
4.090
847,183
+0.25(+6.51%)
Nov 14, 2022
3.860
4.010
3.761
3.840
728,977
-0.04(-1.03%)
Nov 11, 2022
3.500
4.045
3.489
3.880
1,910,140
+0.36(+10.23%)
Nov 10, 2022
3.100
3.610
2.990
3.520
2,351,437
+0.40(+12.82%)
Nov 09, 2022
3.230
3.290
3.100
3.120
1,488,972
-0.12(-3.70%)
Nov 08, 2022
3.490
3.520
3.160
3.240
1,353,089
-0.26(-7.43%)
Nov 07, 2022
3.600
3.635
3.490
3.500
554,490
-0.10(-2.78%)
Nov 04, 2022
3.600
3.625
3.490
3.600
320,251
+0.08(+2.27%)
Nov 03, 2022
3.490
3.620
3.436
3.520
367,213
+0.02(+0.57%)
Nov 02, 2022
3.640
3.730
3.500
3.500
334,229
-0.13(-3.58%)
Nov 01, 2022
3.680
3.816
3.610
3.630
520,821
+0.01(+0.28%)
Oct 31, 2022
3.460
3.730
3.450
3.620
420,420
+0.16(+4.62%)
Oct 28, 2022
3.440
3.474
3.350
3.460
523,730
+0.03(+0.87%)
Oct 27, 2022
3.610
3.738
3.420
3.430
485,942
-0.17(-4.72%)
Oct 26, 2022
3.450
3.630
3.420
3.600
586,201
+0.12(+3.45%)
Oct 25, 2022
3.310
3.545
3.310
3.480
966,857
+0.14(+4.19%)
Oct 24, 2022
3.360
3.397
3.270
3.340
532,414
-0.02(-0.60%)
Oct 21, 2022
3.450
3.450
3.240
3.360
945,590
-0.07(-2.04%)
Oct 20, 2022
3.310
3.520
3.280
3.430
652,217
+0.13(+3.94%)
Oct 19, 2022
3.480
3.485
3.240
3.300
968,802
-0.19(-5.44%)
Oct 18, 2022
3.670
3.670
3.480
3.490
518,092
-0.07(-1.97%)
Oct 17, 2022
3.600
3.715
3.490
3.560
737,104
+0.01(+0.28%)
Oct 14, 2022
3.770
3.810
3.530
3.550
569,691
-0.20(-5.33%)
Oct 13, 2022
3.780
3.840
3.670
3.750
874,550
-0.13(-3.35%)
Oct 12, 2022
3.890
3.960
3.840
3.880
450,720
+0.02(+0.52%)
Oct 11, 2022
3.810
3.980
3.705
3.860
443,981
+0.02(+0.52%)
Oct 10, 2022
3.790
3.840
3.700
3.840
494,827
+0.05(+1.32%)
Oct 07, 2022
3.840
3.850
3.707
3.790
752,264
-0.11(-2.82%)
Oct 06, 2022
3.940
4.051
3.860
3.900
463,816
-0.08(-2.01%)
Oct 05, 2022
3.970
4.000
3.820
3.980
438,231
-0.06(-1.49%)
Oct 04, 2022
4.100
4.190
3.870
4.040
1,117,716
+0.02(+0.50%)
Oct 03, 2022
4.040
4.080
3.880
4.020
566,356
-0.01(-0.25%)
Sep 30, 2022
3.810
4.140
3.798
4.030
1,072,533
+0.18(+4.68%)
Sep 29, 2022
3.910
3.960
3.675
3.850
1,523,532
-0.17(-4.23%)
Sep 28, 2022
4.000
4.070
3.960
4.020
654,011
+0.01(+0.25%)
Sep 27, 2022
3.990
4.110
3.850
4.010
896,061
+0.11(+2.82%)
Sep 26, 2022
4.000
4.250
3.870
3.900
1,148,996
-0.12(-2.99%)
Sep 23, 2022
4.050
4.120
3.970
4.020
863,618
-0.11(-2.66%)
Sep 22, 2022
4.120
4.157
3.930
4.130
1,360,912
+0.01(+0.24%)
Sep 21, 2022
4.140
4.380
4.070
4.120
1,329,474
+0.03(+0.73%)
Sep 20, 2022
4.040
4.230
3.990
4.090
1,292,439
-0.02(-0.49%)
Sep 19, 2022
4.000
4.280
3.980
4.110
809,072
+0.05(+1.23%)
Sep 16, 2022
4.130
4.220
4.040
4.060
1,501,757
-0.15(-3.56%)
Sep 15, 2022
4.230
4.400
4.160
4.210
888,144
-0.04(-0.94%)
Sep 14, 2022
4.400
4.400
4.175
4.250
761,313
-0.14(-3.19%)
Sep 13, 2022
4.370
4.430
4.260
4.390
744,702
-0.13(-2.88%)
Sep 12, 2022
4.530
4.670
4.460
4.520
868,680
-0.03(-0.66%)
Sep 09, 2022
4.340
4.690
4.330
4.550
1,431,677
+0.26(+6.06%)
Sep 08, 2022
4.160
4.330
4.030
4.290
743,633
+0.08(+1.90%)
Sep 07, 2022
4.020
4.220
3.905
4.210
1,341,748
+0.19(+4.73%)
Sep 06, 2022
4.260
4.262
4.010
4.020
2,049,655
-0.29(-6.73%)
Sep 02, 2022
4.470
4.470
4.260
4.310
905,572
-0.09(-2.05%)
Sep 01, 2022
4.490
4.493
4.260
4.400
1,063,179
-0.10(-2.22%)
Aug 31, 2022
4.670
4.741
4.480
4.500
932,140
-0.17(-3.64%)
Aug 30, 2022
4.480
4.670
4.390
4.670
1,108,647
+0.22(+4.94%)
Aug 29, 2022
4.550
4.630
4.430
4.450
1,038,513
-0.07(-1.55%)
Aug 26, 2022
4.790
4.849
4.470
4.520
1,281,781
-0.36(-7.38%)
Aug 25, 2022
4.470
5.070
4.410
4.880
3,435,880
+0.41(+9.17%)
Aug 24, 2022
4.430
4.590
4.430
4.470
845,074
+0.03(+0.68%)
Aug 23, 2022
4.490
4.670
4.410
4.440
976,249
-0.05(-1.22%)
Aug 22, 2022
4.610
4.740
4.430
4.495
1,544,045
-0.17(-3.75%)
Aug 19, 2022
5.030
5.090
4.615
4.670
2,343,180
-0.47(-9.14%)
Aug 18, 2022
5.300
5.310
5.120
5.140
839,856
-0.17(-3.20%)
Aug 17, 2022
5.430
5.440
5.235
5.310
1,039,098
-0.14(-2.57%)
Aug 16, 2022
5.310
5.550
5.145
5.450
1,702,976
+0.10(+1.87%)
Aug 15, 2022
5.530
5.609
5.330
5.350
1,206,460
-0.24(-4.29%)
Aug 12, 2022
5.550
5.750
5.370
5.590
1,445,912
+0.07(+1.27%)
Aug 11, 2022
5.820
6.370
5.510
5.520
2,687,457
-0.26(-4.50%)
Aug 10, 2022
5.460
6.010
4.800
5.780
9,134,826
-1.20(-17.19%)
Aug 09, 2022
7.390
7.500
6.810
6.980
1,607,417
-0.53(-7.06%)
Aug 08, 2022
6.800
7.680
6.750
7.510
1,794,042
+0.80(+11.92%)
Aug 05, 2022
6.770
6.830
6.573
6.710
716,009
-0.23(-3.31%)
Aug 04, 2022
6.980
7.280
6.930
6.940
586,905
-0.04(-0.57%)
Aug 03, 2022
6.850
7.001
6.740
6.980
541,620
+0.13(+1.90%)
Aug 02, 2022
6.680
7.110
6.680
6.850
962,019
+0.04(+0.59%)
Aug 01, 2022
6.390
6.815
6.200
6.810
1,043,255
+0.39(+6.07%)
Jul 29, 2022
6.300
6.435
6.180
6.420
1,039,154
+0.08(+1.26%)
Jul 28, 2022
6.000
6.360
5.790
6.340
1,252,177
+0.38(+6.38%)
Jul 27, 2022
5.880
6.000
5.760
5.960
1,000,709
+0.17(+2.94%)
Jul 26, 2022
6.080
6.100
5.780
5.790
1,479,739
-0.43(-6.91%)
Jul 25, 2022
6.240
6.280
6.050
6.220
775,234
-0.04(-0.64%)
Jul 22, 2022
6.790
6.800
6.230
6.260
758,537
-0.48(-7.12%)
Jul 21, 2022
6.700
6.745
6.470
6.740
695,067
-0.02(-0.30%)
Jul 20, 2022
6.710
7.052
6.605
6.760
1,266,613
-0.16(-2.31%)
Jul 19, 2022
6.640
7.090
6.640
6.920
1,010,264
+0.41(+6.30%)
Jul 18, 2022
6.710
6.910
6.460
6.510
758,150
-0.09(-1.36%)
Jul 15, 2022
6.370
6.600
6.230
6.600
627,996
+0.33(+5.26%)
Jul 14, 2022
6.050
6.290
6.030
6.270
752,780
+0.08(+1.29%)
Jul 13, 2022
6.090
6.350
6.010
6.190
526,383
-0.05(-0.80%)
Jul 12, 2022
6.210
6.430
6.050
6.240
878,607
+0.03(+0.48%)
Jul 11, 2022
6.670
6.770
6.180
6.210
968,208
-0.60(-8.81%)
Jul 08, 2022
6.780
6.990
6.600
6.810
702,068
-0.07(-1.02%)
Jul 07, 2022
6.550
6.970
6.430
6.880
1,203,471
+0.52(+8.18%)
Jul 06, 2022
6.500
6.680
6.270
6.360
1,287,771
-0.08(-1.24%)
Jul 05, 2022
6.180
6.500
6.040
6.440
986,798
+0.16(+2.55%)
Jul 01, 2022
6.340
6.520
6.110
6.280
802,480
-0.12(-1.88%)
Jun 30, 2022
6.650
6.650
6.310
6.400
1,000,283
-0.31(-4.62%)
Jun 29, 2022
6.980
7.010
6.650
6.710
1,009,117
-0.25(-3.59%)
Jun 28, 2022
7.410
7.550
6.950
6.960
809,914
-0.39(-5.31%)
Jun 27, 2022
7.650
7.830
7.260
7.350
656,371
-0.30(-3.92%)
Jun 24, 2022
7.680
7.880
7.600
7.650
1,559,034
+0.09(+1.19%)
Jun 23, 2022
7.210
7.590
7.130
7.560
919,423
+0.37(+5.15%)
Jun 22, 2022
6.960
7.325
6.940
7.190
724,953
+0.12(+1.70%)
Jun 21, 2022
7.210
7.400
7.020
7.070
833,072
+0.03(+0.43%)
Jun 17, 2022
7.050
7.290
6.960
7.040
688,300
-0.05(-0.71%)
Jun 16, 2022
7.310
7.329
6.960
7.090
994,354
-0.49(-6.46%)
Jun 15, 2022
7.630
7.900
7.430
7.580
706,142
+0.04(+0.53%)
Jun 14, 2022
7.660
7.700
7.430
7.540
604,598
-0.11(-1.44%)
Jun 13, 2022
7.800
8.056
7.580
7.650
818,313
-0.48(-5.90%)
Jun 10, 2022
8.110
8.300
7.790
8.130
933,906
-0.12(-1.45%)
Jun 09, 2022
8.530
8.540
8.180
8.250
994,164
-0.37(-4.29%)
Jun 08, 2022
8.350
8.910
8.350
8.620
713,873
+0.15(+1.77%)
Jun 07, 2022
8.340
8.505
8.190
8.470
779,021
-0.07(-0.82%)
Jun 06, 2022
8.830
8.830
8.310
8.540
641,737
-0.07(-0.81%)
Jun 03, 2022
8.760
8.760
8.290
8.610
711,231
-0.26(-2.93%)
Jun 02, 2022
8.540
8.920
8.450
8.870
989,878
+0.39(+4.60%)
Jun 01, 2022
9.000
9.100
8.180
8.480
1,037,984
-0.38(-4.29%)
May 31, 2022
9.100
9.170
8.810
8.860
828,646
-0.34(-3.70%)
May 27, 2022
9.410
9.615
8.990
9.200
971,445
-0.13(-1.39%)
May 26, 2022
8.920
9.350
8.920
9.330
992,064
+0.38(+4.25%)
May 25, 2022
8.780
9.020
8.320
8.950
1,298,638
+0.17(+1.94%)
May 24, 2022
9.100
9.174
8.600
8.780
874,309
-0.48(-5.18%)
May 23, 2022
9.230
9.280
8.380
9.260
1,083,078
+0.16(+1.76%)
May 20, 2022
9.250
9.462
8.620
9.100
877,615
+0.04(+0.44%)
May 19, 2022
9.370
9.469
9.040
9.060
1,035,708
-0.39(-4.13%)
May 18, 2022
9.590
10.35
9.270
9.450
1,580,243
-0.48(-4.83%)
May 17, 2022
9.400
10.06
9.300
9.930
1,830,004
+1.26(+14.53%)
May 16, 2022
8.940
9.360
8.640
8.670
1,012,758
-0.27(-3.02%)
May 13, 2022
9.000
9.710
8.816
8.940
1,828,435
+0.30(+3.47%)
May 12, 2022
7.630
8.900
7.470
8.640
2,504,657
+0.81(+10.34%)
May 11, 2022
7.690
8.870
7.530
7.830
3,011,895
+0.33(+4.40%)
May 10, 2022
7.930
8.025
7.075
7.500
2,062,503
-0.13(-1.70%)
May 09, 2022
8.280
8.280
7.610
7.630
1,418,556
-0.88(-10.34%)
May 06, 2022
8.780
8.780
8.160
8.510
1,080,602
-0.29(-3.30%)
May 05, 2022
9.080
9.080
8.460
8.800
938,909
-0.50(-5.38%)
May 04, 2022
9.270
9.380
8.540
9.300
1,205,275
+0.11(+1.20%)
May 03, 2022
9.450
9.480
8.880
9.190
942,430
-0.23(-2.44%)
May 02, 2022
8.880
9.430
8.819
9.420
1,305,601
+0.58(+6.56%)
Apr 29, 2022
9.270
9.549
8.795
8.840
951,838
-0.52(-5.56%)
Apr 28, 2022
9.210
9.470
8.749
9.360
1,180,139
+0.16(+1.74%)
Apr 27, 2022
9.520
9.790
9.260
9.200
895,023
-0.35(-3.66%)
Apr 26, 2022
10.07
10.08
9.420
9.550
1,115,449
-0.64(-6.28%)
Apr 25, 2022
9.790
10.29
9.740
10.19
1,256,553
+0.36(+3.66%)
Apr 22, 2022
10.18
10.33
9.460
9.830
1,184,993
-0.38(-3.72%)
Apr 21, 2022
10.44
10.59
9.890
10.21
1,352,931
-0.08(-0.78%)
Apr 20, 2022
11.17
11.19
10.27
10.29
1,145,774
-0.72(-6.54%)
Apr 19, 2022
10.79
11.35
10.64
11.01
866,055
+0.18(+1.66%)
Apr 18, 2022
11.13
11.18
10.32
10.83
1,270,538
-0.30(-2.70%)
Apr 14, 2022
11.75
11.86
11.09
11.13
1,396,386
-0.60(-5.12%)
Apr 13, 2022
11.85
12.64
11.63
11.73
1,544,047
-0.21(-1.76%)
Apr 12, 2022
12.11
12.63
11.72
11.94
1,146,627
+0.00(+0.00%)
Apr 11, 2022
11.56
12.25
11.50
11.94
1,376,548
+0.28(+2.40%)
Apr 08, 2022
11.89
12.17
11.61
11.66
1,117,179
-0.23(-1.93%)
Apr 07, 2022
11.91
12.17
11.36
11.89
1,018,852
-0.12(-1.00%)
Apr 06, 2022
12.25
12.50
11.65
12.01
1,721,394
-0.54(-4.30%)
Apr 05, 2022
13.28
13.36
12.42
12.55
1,605,849
-0.84(-6.27%)
Apr 04, 2022
13.01
14.08
12.94
13.39
1,532,033
+0.52(+4.04%)
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.