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
Stem Holdings Inc
(CSE:
STEM
)
0.3100
UNCHANGED
Last Price
Updated: 12:16 PM EST, Feb 28, 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, 2020
0.5300
0.5400
0.5200
0.5200
8,000
-0.01(-1.89%)
Mar 30, 2020
0.5200
0.5300
0.5200
0.5300
5,500
+0.01(+1.92%)
Mar 27, 2020
0.5000
0.5800
0.5000
0.5200
14,000
+0.02(+4.00%)
Mar 26, 2020
0.5000
0.5400
0.5000
0.5000
20,727
+0.01(+2.04%)
Mar 25, 2020
0.5000
0.5000
0.4900
0.4900
14,700
-0.01(-2.00%)
Mar 24, 2020
0.4900
0.5000
0.4900
0.5000
1,000
+0.02(+4.17%)
Mar 23, 2020
0.5700
0.5700
0.4800
0.4800
24,500
-0.09(-15.79%)
Mar 20, 2020
0.5700
0.5700
0.5700
0.5700
3,550
+0.00(+0.00%)
Mar 19, 2020
0.5900
0.6000
0.5700
0.5700
7,509
-0.02(-3.39%)
Mar 18, 2020
0.5900
0.5900
0.5900
0.5900
1,800
+0.00(+0.00%)
Mar 17, 2020
0.7000
0.7000
0.5400
0.5900
7,000
-0.14(-19.18%)
Mar 16, 2020
0.7400
0.7400
0.7300
0.7300
5,000
-0.01(-1.35%)
Mar 13, 2020
0.7500
0.7500
0.7400
0.7400
5,705
+0.00(+0.00%)
Mar 12, 2020
0.8100
0.8100
0.7400
0.7400
4,550
-0.12(-13.95%)
Mar 11, 2020
0.9800
0.9800
0.8300
0.8600
19,000
-0.14(-14.00%)
Mar 10, 2020
0.9800
1.000
0.9800
1.000
1,500
+0.02(+2.04%)
Mar 09, 2020
1.000
1.000
0.9600
0.9800
10,200
-0.08(-7.55%)
Mar 06, 2020
0.9200
1.080
0.9200
1.060
34,200
-0.07(-6.19%)
Mar 05, 2020
1.000
1.130
0.9800
1.130
28,439
+0.12(+11.88%)
Mar 03, 2020
1.010
1.010
1.010
1.010
0
-0.11(-9.82%)
Mar 02, 2020
1.120
1.120
1.120
1.120
100
-0.01(-0.88%)
Feb 28, 2020
1.130
1.130
1.130
1.130
1,000
+0.01(+0.89%)
Feb 27, 2020
1.160
1.160
1.120
1.120
2,100
-0.07(-5.88%)
Feb 26, 2020
1.200
1.200
1.190
1.190
3,200
-0.01(-0.83%)
Feb 25, 2020
1.210
1.210
1.200
1.200
4,000
-0.03(-2.44%)
Feb 24, 2020
1.200
1.230
1.060
1.230
26,500
+0.03(+2.50%)
Feb 21, 2020
1.200
1.200
1.200
1.200
3,000
-0.01(-0.83%)
Feb 20, 2020
1.250
1.290
1.190
1.210
38,000
-0.04(-3.20%)
Feb 19, 2020
1.250
1.250
1.240
1.250
4,500
+0.00(+0.00%)
Feb 18, 2020
1.260
1.260
1.250
1.250
2,527
+0.00(+0.00%)
Feb 14, 2020
1.250
1.250
1.250
0
+0.05(+4.17%)
Feb 13, 2020
1.260
1.260
1.140
1.200
51,300
-0.04(-3.23%)
Feb 12, 2020
1.010
1.250
0.9000
1.240
82,200
+0.24(+24.00%)
Feb 11, 2020
0.9900
1.000
0.9900
1.000
4,000
+0.01(+1.01%)
Feb 10, 2020
1.010
1.010
0.9900
0.9900
2,500
-0.01(-1.00%)
Feb 07, 2020
1.020
1.030
1.000
1.000
26,900
-0.03(-2.91%)
Feb 06, 2020
1.070
1.070
1.030
1.030
24,100
-0.02(-1.90%)
Feb 05, 2020
1.020
1.060
0.9400
1.050
42,000
+0.02(+1.94%)
Feb 04, 2020
1.000
1.060
1.000
1.030
22,819
+0.03(+3.00%)
Feb 03, 2020
0.9900
1.010
0.9900
1.000
19,000
+0.03(+3.09%)
Jan 31, 2020
1.020
1.020
0.9700
0.9700
8,366
-0.03(-3.00%)
Jan 30, 2020
1.080
1.080
1.000
1.000
12,000
-0.07(-6.54%)
Jan 29, 2020
1.080
1.110
1.060
1.070
9,000
-0.02(-1.83%)
Jan 28, 2020
1.020
1.100
1.020
1.090
22,000
+0.06(+5.83%)
Jan 27, 2020
1.090
1.090
1.030
1.030
8,100
-0.10(-8.85%)
Jan 24, 2020
1.130
1.140
1.110
1.130
42,500
+0.01(+0.89%)
Jan 23, 2020
1.290
1.300
1.120
1.120
13,800
-0.17(-13.18%)
Jan 22, 2020
1.280
1.300
1.280
1.290
12,819
+0.03(+2.38%)
Jan 21, 2020
1.270
1.300
1.260
1.260
10,700
+0.00(+0.00%)
Jan 20, 2020
1.270
1.270
1.260
1.260
2,600
+0.00(+0.00%)
Jan 17, 2020
1.280
1.300
1.250
1.260
9,200
-0.01(-0.79%)
Jan 16, 2020
1.200
1.270
1.200
1.270
5,100
+0.07(+5.83%)
Jan 15, 2020
1.150
1.230
1.140
1.200
8,200
+0.06(+5.26%)
Jan 14, 2020
1.130
1.140
1.100
1.140
15,000
+0.04(+3.64%)
Jan 13, 2020
1.120
1.120
1.100
1.100
4,600
-0.05(-4.35%)
Jan 10, 2020
1.080
1.150
1.080
1.150
18,700
+0.07(+6.48%)
Jan 09, 2020
1.100
1.100
1.080
1.080
2,888
-0.02(-1.82%)
Jan 08, 2020
1.110
1.110
1.100
1.100
3,200
+0.00(+0.00%)
Jan 07, 2020
1.130
1.130
1.100
1.100
4,500
+0.00(+0.00%)
Jan 06, 2020
1.100
1.130
1.100
1.100
1,400
-0.01(-0.90%)
Jan 03, 2020
1.110
1.110
1.110
1.110
1,000
+0.02(+1.83%)
Jan 02, 2020
1.100
1.100
1.090
1.090
2,300
-0.01(-0.91%)
Dec 31, 2019
1.100
1.100
1.100
0
+0.00(+0.00%)
Dec 30, 2019
1.080
1.130
1.080
1.100
5,700
+0.04(+3.77%)
Dec 27, 2019
1.080
1.130
1.050
1.060
14,500
-0.01(-0.93%)
Dec 24, 2019
1.070
1.070
1.070
0
+0.02(+1.90%)
Dec 23, 2019
1.090
1.110
1.050
1.050
8,400
-0.04(-3.67%)
Dec 20, 2019
1.090
1.090
1.090
1.090
500
+0.02(+1.87%)
Dec 19, 2019
1.060
1.080
1.060
1.070
7,900
+0.02(+1.90%)
Dec 18, 2019
1.080
1.080
1.020
1.050
17,000
-0.04(-3.67%)
Dec 17, 2019
1.110
1.110
1.090
1.090
7,250
-0.03(-2.68%)
Dec 16, 2019
1.130
1.130
1.120
1.120
5,950
+0.02(+1.82%)
Dec 13, 2019
1.110
1.120
1.100
1.100
12,000
+0.01(+0.92%)
Dec 12, 2019
1.090
1.090
1.090
1.090
1,000
-0.02(-1.80%)
Dec 11, 2019
1.120
1.120
1.070
1.110
20,900
+0.00(+0.00%)
Dec 10, 2019
1.130
1.130
1.110
1.110
12,300
-0.02(-1.77%)
Dec 09, 2019
1.140
1.140
1.130
1.130
2,000
-0.02(-1.74%)
Dec 06, 2019
1.140
1.150
1.100
1.150
6,100
-0.01(-0.86%)
Dec 05, 2019
1.120
1.160
1.120
1.160
5,500
+0.05(+4.50%)
Dec 04, 2019
1.220
1.220
1.070
1.110
199,400
-0.11(-9.02%)
Dec 03, 2019
1.220
1.270
1.220
1.220
16,100
+0.02(+1.67%)
Dec 02, 2019
1.280
1.280
1.190
1.200
17,000
-0.10(-7.69%)
Nov 29, 2019
1.450
1.450
1.230
1.300
34,900
-0.15(-10.34%)
Nov 28, 2019
1.290
1.520
1.290
1.450
47,365
+0.21(+16.94%)
Nov 27, 2019
1.130
1.240
1.130
1.240
28,500
+0.13(+11.71%)
Nov 26, 2019
1.150
1.170
1.110
1.110
14,718
-0.04(-3.48%)
Nov 25, 2019
1.150
1.150
1.150
1.150
2,800
+0.01(+0.88%)
Nov 22, 2019
1.160
1.160
1.140
1.140
12,800
-0.03(-2.56%)
Nov 21, 2019
1.170
1.170
1.170
1.170
1,000
+0.00(+0.00%)
Nov 20, 2019
1.170
1.170
1.170
1.170
1,000
+0.00(+0.00%)
Nov 19, 2019
1.200
1.220
1.170
1.170
26,300
-0.03(-2.50%)
Nov 18, 2019
1.270
1.270
1.180
1.200
24,675
-0.08(-6.25%)
Nov 15, 2019
1.290
1.290
1.280
1.280
5,500
+0.00(+0.00%)
Nov 14, 2019
1.320
1.330
1.280
1.280
6,800
-0.06(-4.48%)
Nov 13, 2019
1.340
1.340
1.340
1.340
300
+0.02(+1.52%)
Nov 12, 2019
1.450
1.450
1.320
1.320
9,400
-0.10(-7.04%)
Nov 11, 2019
1.410
1.420
1.410
1.420
4,100
+0.02(+1.43%)
Nov 08, 2019
1.230
1.400
1.210
1.400
21,099
+0.16(+12.90%)
Nov 07, 2019
1.240
1.240
1.240
1.240
2,000
+0.03(+2.48%)
Nov 06, 2019
1.250
1.250
1.210
1.210
5,100
-0.05(-3.97%)
Nov 05, 2019
1.310
1.310
1.250
1.260
13,000
-0.06(-4.55%)
Nov 04, 2019
1.370
1.450
1.240
1.320
48,383
-0.03(-2.22%)
Nov 01, 2019
1.350
1.400
1.340
1.350
6,300
-0.05(-3.57%)
Oct 31, 2019
1.300
1.400
1.290
1.400
8,200
+0.12(+9.37%)
Oct 30, 2019
1.280
1.300
1.250
1.280
15,800
-0.01(-0.78%)
Oct 29, 2019
1.300
1.300
1.290
1.290
3,000
+0.01(+0.78%)
Oct 28, 2019
1.340
1.340
1.280
1.280
7,200
-0.08(-5.88%)
Oct 25, 2019
1.350
1.380
1.330
1.360
12,100
+0.02(+1.49%)
Oct 24, 2019
1.370
1.370
1.340
1.340
7,600
-0.03(-2.19%)
Oct 23, 2019
1.370
1.370
1.370
1.370
1,000
-0.01(-0.72%)
Oct 22, 2019
1.400
1.420
1.340
1.380
7,400
-0.02(-1.43%)
Oct 21, 2019
1.410
1.410
1.400
1.400
1,200
-0.01(-0.71%)
Oct 18, 2019
1.410
1.410
1.390
1.410
7,700
-0.01(-0.70%)
Oct 17, 2019
1.520
1.540
1.360
1.420
31,400
-0.11(-7.19%)
Oct 16, 2019
1.500
1.530
1.490
1.530
11,400
+0.05(+3.38%)
Oct 15, 2019
1.370
1.500
1.350
1.480
13,300
+0.11(+8.03%)
Oct 11, 2019
1.370
1.370
1.370
0
-0.09(-6.16%)
Oct 10, 2019
1.520
1.540
1.450
1.460
20,600
-0.06(-3.95%)
Oct 09, 2019
1.450
1.550
1.450
1.520
14,308
+0.12(+8.57%)
Oct 08, 2019
1.460
1.460
1.340
1.400
38,400
-0.07(-4.76%)
Oct 07, 2019
1.240
1.500
1.240
1.470
92,614
+0.22(+17.60%)
Oct 04, 2019
1.100
1.260
1.100
1.250
63,130
+0.16(+14.68%)
Oct 03, 2019
1.120
1.120
1.090
1.090
5,000
-0.03(-2.68%)
Oct 02, 2019
1.110
1.120
1.110
1.120
1,300
+0.01(+0.90%)
Oct 01, 2019
1.110
1.110
1.110
1.110
3,600
+0.00(+0.00%)
Sep 30, 2019
1.130
1.130
1.110
1.110
700
+0.01(+0.91%)
Sep 27, 2019
1.100
1.100
1.100
1.100
1,200
+0.00(+0.00%)
Sep 26, 2019
1.130
1.130
1.100
1.100
4,900
-0.02(-1.79%)
Sep 25, 2019
1.140
1.140
1.120
1.120
14,900
-0.02(-1.75%)
Sep 24, 2019
1.140
1.180
1.090
1.140
11,918
+0.00(+0.00%)
Sep 23, 2019
1.110
1.140
1.080
1.140
11,200
+0.03(+2.70%)
Sep 20, 2019
1.150
1.150
1.110
1.110
9,666
-0.05(-4.31%)
Sep 19, 2019
1.160
1.180
1.160
1.160
11,400
+0.01(+0.87%)
Sep 18, 2019
1.190
1.190
1.150
1.150
8,000
-0.05(-4.17%)
Sep 17, 2019
1.190
1.200
1.190
1.200
1,000
+0.04(+3.45%)
Sep 16, 2019
1.180
1.180
1.160
1.160
6,700
-0.02(-1.69%)
Sep 13, 2019
1.180
1.180
1.180
1.180
1,100
+0.00(+0.00%)
Sep 12, 2019
1.180
1.180
1.180
1.180
5,600
-0.01(-0.84%)
Sep 11, 2019
1.200
1.210
1.190
1.190
7,500
-0.02(-1.65%)
Sep 10, 2019
1.220
1.230
1.200
1.210
6,600
+0.00(+0.00%)
Sep 09, 2019
1.200
1.210
1.150
1.210
21,600
+0.02(+1.68%)
Sep 06, 2019
1.200
1.200
1.190
1.190
7,700
+0.02(+1.71%)
Sep 05, 2019
1.170
1.170
1.170
1.170
1,900
+0.03(+2.63%)
Sep 04, 2019
1.160
1.160
1.140
1.140
2,500
+0.01(+0.88%)
Sep 03, 2019
1.210
1.210
1.130
1.130
6,700
-0.08(-6.61%)
Aug 30, 2019
1.210
1.210
1.210
0
+0.02(+1.68%)
Aug 29, 2019
1.160
1.190
1.160
1.190
700
+0.00(+0.00%)
Aug 28, 2019
1.210
1.220
1.190
1.190
9,800
-0.02(-1.65%)
Aug 27, 2019
1.220
1.220
1.110
1.210
29,600
-0.01(-0.82%)
Aug 26, 2019
1.290
1.300
1.220
1.220
13,400
-0.07(-5.43%)
Aug 23, 2019
1.290
1.290
1.260
1.290
9,100
+0.00(+0.00%)
Aug 22, 2019
1.260
1.290
1.240
1.290
6,400
+0.05(+4.03%)
Aug 21, 2019
1.250
1.250
1.240
1.240
7,400
-0.01(-0.80%)
Aug 20, 2019
1.270
1.270
1.250
1.250
4,100
-0.03(-2.34%)
Aug 19, 2019
1.280
1.290
1.270
1.280
6,900
-0.02(-1.54%)
Aug 16, 2019
1.320
1.340
1.290
1.300
10,447
-0.03(-2.26%)
Aug 15, 2019
1.340
1.340
1.320
1.330
1,800
+0.00(+0.00%)
Aug 14, 2019
1.330
1.390
1.300
1.330
28,100
+0.00(+0.00%)
Aug 13, 2019
1.270
1.330
1.270
1.330
29,700
+0.06(+4.72%)
Aug 12, 2019
1.220
1.320
1.220
1.270
41,710
+0.08(+6.72%)
Aug 09, 2019
1.190
1.190
1.170
1.190
1,800
-0.06(-4.80%)
Aug 08, 2019
1.260
1.260
1.190
1.250
5,299
-0.03(-2.34%)
Aug 07, 2019
1.320
1.320
1.280
1.280
11,100
-0.04(-3.03%)
Aug 06, 2019
1.330
1.390
1.320
1.320
6,375
-0.11(-7.69%)
Aug 02, 2019
1.430
1.430
1.430
0
+0.02(+1.42%)
Aug 01, 2019
1.370
1.410
1.350
1.410
8,700
+0.05(+3.68%)
Jul 31, 2019
1.430
1.430
1.350
1.360
17,372
-0.08(-5.56%)
Jul 30, 2019
1.370
1.440
1.360
1.440
4,300
+0.07(+5.11%)
Jul 29, 2019
1.470
1.470
1.370
1.370
17,307
-0.12(-8.05%)
Jul 26, 2019
1.450
1.490
1.420
1.490
11,500
+0.02(+1.36%)
Jul 25, 2019
1.460
1.470
1.460
1.470
2,900
-0.01(-0.68%)
Jul 24, 2019
1.430
1.480
1.430
1.480
3,100
+0.05(+3.50%)
Jul 23, 2019
1.420
1.430
1.420
1.430
1,600
-0.01(-0.69%)
Jul 22, 2019
1.430
1.480
1.410
1.440
16,857
+0.01(+0.70%)
Jul 19, 2019
1.490
1.490
1.430
1.430
11,698
-0.07(-4.67%)
Jul 18, 2019
1.460
1.500
1.460
1.500
5,200
+0.06(+4.17%)
Jul 17, 2019
1.430
1.440
1.370
1.440
16,364
+0.07(+5.11%)
Jul 16, 2019
1.550
1.560
1.300
1.370
48,800
-0.17(-11.04%)
Jul 15, 2019
1.550
1.550
1.540
1.540
12,900
-0.01(-0.65%)
Jul 12, 2019
1.500
1.550
1.500
1.550
3,500
+0.04(+2.65%)
Jul 11, 2019
1.590
1.590
1.510
1.510
21,800
-0.13(-7.93%)
Jul 10, 2019
1.640
1.640
1.600
1.640
27,570
-0.05(-2.96%)
Jul 09, 2019
1.650
1.690
1.650
1.690
8,494
+0.02(+1.20%)
Jul 08, 2019
1.690
1.690
1.650
1.670
4,829
-0.02(-1.18%)
Jul 05, 2019
1.690
1.700
1.500
1.690
18,401
+0.01(+0.60%)
Jul 04, 2019
1.690
1.690
1.680
1.680
1,900
+0.02(+1.20%)
Jul 03, 2019
1.690
1.710
1.660
1.660
6,238
-0.03(-1.78%)
Jul 02, 2019
1.650
1.700
1.650
1.690
11,983
+0.05(+3.05%)
Jun 28, 2019
1.640
1.640
1.640
0
-0.06(-3.53%)
Jun 27, 2019
1.760
1.810
1.700
1.700
8,668
-0.04(-2.30%)
Jun 26, 2019
1.800
1.810
1.740
1.740
10,594
-0.07(-3.87%)
Jun 25, 2019
1.840
1.870
1.810
1.810
5,500
-0.03(-1.63%)
Jun 24, 2019
1.880
1.880
1.830
1.840
7,900
-0.03(-1.60%)
Jun 21, 2019
1.930
1.930
1.870
1.870
8,458
-0.05(-2.60%)
Jun 20, 2019
1.980
1.980
1.920
1.920
6,900
-0.07(-3.52%)
Jun 19, 2019
2.070
2.090
1.990
1.990
10,700
-0.08(-3.86%)
Jun 18, 2019
2.050
2.090
2.020
2.070
8,700
+0.02(+0.98%)
Jun 17, 2019
2.000
2.050
1.990
2.050
3,351
+0.05(+2.50%)
Jun 14, 2019
1.930
2.000
1.920
2.000
4,400
+0.02(+1.01%)
Jun 13, 2019
1.960
1.980
1.920
1.980
3,332
-0.02(-1.00%)
Jun 12, 2019
2.100
2.100
2.000
2.000
11,477
-0.10(-4.76%)
Jun 11, 2019
2.100
2.100
2.050
2.100
10,559
+0.00(+0.00%)
Jun 10, 2019
2.140
2.140
2.070
2.100
6,060
-0.03(-1.41%)
Jun 07, 2019
2.130
2.130
2.110
2.130
2,093
-0.07(-3.18%)
Jun 06, 2019
1.960
2.200
1.960
2.200
6,933
+0.24(+12.24%)
Jun 05, 2019
1.960
1.960
1.960
1.960
1,900
-0.01(-0.51%)
Jun 04, 2019
1.900
1.970
1.890
1.970
3,700
+0.10(+5.35%)
Jun 03, 2019
1.870
1.870
1.870
1.870
1,000
-0.03(-1.58%)
May 31, 2019
1.900
1.900
1.900
1.900
500
+0.00(+0.00%)
May 30, 2019
1.900
1.900
1.900
1.900
500
+0.00(+0.00%)
May 29, 2019
2.000
2.000
1.900
1.900
300
-0.10(-5.00%)
May 28, 2019
1.950
2.200
1.950
2.000
11,200
+0.10(+5.26%)
May 27, 2019
2.100
2.100
1.900
1.900
4,200
-0.25(-11.63%)
May 24, 2019
2.150
2.150
2.150
2.150
521
-0.10(-4.44%)
May 22, 2019
2.250
2.250
2.250
0
+0.05(+2.27%)
May 21, 2019
2.250
2.250
2.200
2.200
1,000
+0.00(+0.00%)
May 17, 2019
2.200
2.200
2.200
0
-0.09(-3.93%)
May 16, 2019
2.290
2.290
2.290
2.290
300
+0.00(+0.00%)
May 15, 2019
2.300
2.300
2.290
2.290
4,397
+0.06(+2.69%)
May 13, 2019
2.230
2.230
2.230
0
-0.05(-2.19%)
May 10, 2019
2.280
2.280
2.280
2.280
100
+0.08(+3.64%)
May 09, 2019
2.300
2.300
2.200
2.200
1,109
-0.10(-4.35%)
May 08, 2019
2.310
2.320
2.300
2.300
877
-0.01(-0.43%)
May 07, 2019
2.350
2.350
2.310
2.310
500
-0.09(-3.75%)
May 06, 2019
2.300
2.400
2.300
2.400
5,400
+0.10(+4.35%)
May 03, 2019
2.420
2.420
2.300
2.300
3,300
-0.15(-6.12%)
May 02, 2019
2.450
2.450
2.450
2.450
300
-0.02(-0.81%)
May 01, 2019
2.600
2.600
2.420
2.470
4,824
-0.16(-6.08%)
Apr 30, 2019
2.630
2.630
2.630
2.630
400
+0.00(+0.00%)
Apr 29, 2019
2.650
2.650
2.630
2.630
800
+0.06(+2.33%)
Apr 26, 2019
2.570
2.570
2.570
2.570
200
-0.03(-1.15%)
Apr 25, 2019
2.570
2.600
2.570
2.600
1,190
+0.08(+3.17%)
Apr 24, 2019
2.520
2.520
2.520
2.520
200
-0.03(-1.18%)
Apr 23, 2019
2.500
2.650
2.430
2.550
24,674
+0.05(+2.00%)
Apr 22, 2019
2.500
2.500
2.500
2.500
3,925
+0.05(+2.04%)
Apr 18, 2019
2.450
2.450
2.450
0
-0.05(-2.00%)
Apr 17, 2019
2.420
2.500
2.420
2.500
7,212
+0.00(+0.00%)
Apr 16, 2019
2.410
2.500
2.250
2.500
4,106
+0.05(+2.04%)
Apr 15, 2019
2.500
2.500
2.450
2.450
950
-0.10(-3.92%)
Apr 12, 2019
2.700
2.800
2.450
2.550
6,095
-0.20(-7.27%)
Apr 11, 2019
2.800
2.800
2.650
2.750
2,010
-0.13(-4.51%)
Apr 10, 2019
2.880
2.880
2.610
2.880
20,619
+0.00(+0.00%)
Apr 09, 2019
2.840
2.880
2.750
2.880
7,081
+0.11(+3.97%)
Apr 08, 2019
2.580
2.820
2.580
2.770
26,186
+0.22(+8.63%)
Apr 05, 2019
2.500
2.550
2.270
2.550
24,935
+0.08(+3.24%)
Apr 04, 2019
2.490
2.510
2.450
2.470
5,978
+0.01(+0.41%)
Apr 03, 2019
2.490
2.490
2.450
2.460
2,951
+0.03(+1.23%)
Apr 02, 2019
2.400
2.470
2.400
2.430
6,645
+0.11(+4.74%)
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.