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
China Bat Group Inc
(NQ:
)
0.1455
UNCHANGED
Last Price
Updated: 11:48 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, 2021
1.910
2.000
1.910
1.980
808,583
+0.10(+5.32%)
Mar 30, 2021
1.900
1.990
1.880
1.880
304,193
-0.06(-3.09%)
Mar 29, 2021
2.090
2.090
1.920
1.940
284,709
-0.10(-4.90%)
Mar 26, 2021
2.000
2.060
1.980
2.040
100,100
+0.06(+3.03%)
Mar 25, 2021
1.990
2.060
1.930
1.980
272,758
-0.05(-2.46%)
Mar 24, 2021
2.100
2.170
2.010
2.030
947,968
-0.07(-3.33%)
Mar 23, 2021
2.250
2.270
2.050
2.100
1,283,298
-0.15(-6.67%)
Mar 22, 2021
2.210
2.340
2.200
2.250
803,038
+0.00(+0.00%)
Mar 19, 2021
2.400
2.400
2.160
2.250
1,355,600
-0.16(-6.64%)
Mar 18, 2021
2.150
2.430
2.060
2.410
1,643,230
+0.19(+8.56%)
Mar 17, 2021
2.110
2.240
1.880
2.220
3,470,182
+0.26(+13.27%)
Mar 16, 2021
1.780
1.990
1.730
1.960
1,541,692
+0.18(+10.11%)
Mar 15, 2021
1.780
1.800
1.700
1.780
511,660
+0.05(+2.89%)
Mar 12, 2021
1.780
1.780
1.650
1.730
494,500
-0.06(-3.35%)
Mar 11, 2021
1.840
1.840
1.750
1.790
864,578
+0.01(+0.56%)
Mar 10, 2021
2.280
2.320
1.760
1.780
948,903
-0.50(-21.93%)
Mar 09, 2021
2.280
2.360
2.250
2.280
696,512
-0.01(-0.44%)
Mar 08, 2021
2.320
2.360
2.200
2.290
716,060
-0.03(-1.29%)
Mar 05, 2021
2.380
2.410
2.105
2.320
940,800
+0.05(+2.20%)
Mar 04, 2021
2.410
2.410
2.110
2.270
990,040
-0.13(-5.42%)
Mar 03, 2021
2.430
2.490
2.310
2.400
925,960
+0.03(+1.27%)
Mar 02, 2021
2.360
2.500
2.350
2.370
1,012,104
-0.01(-0.42%)
Mar 01, 2021
2.510
2.620
2.350
2.380
1,683,966
-0.09(-3.64%)
Feb 26, 2021
2.400
2.510
2.317
2.470
970,800
+0.09(+3.78%)
Feb 25, 2021
2.520
2.629
2.320
2.380
2,312,482
-0.07(-2.86%)
Feb 24, 2021
2.380
2.550
2.280
2.450
1,284,239
+0.12(+5.15%)
Feb 23, 2021
2.400
2.420
2.220
2.330
916,727
-0.14(-5.67%)
Feb 22, 2021
2.490
2.570
2.370
2.470
1,036,567
+0.00(+0.00%)
Feb 19, 2021
2.630
2.640
2.460
2.470
1,537,600
-0.26(-9.52%)
Feb 18, 2021
2.380
2.770
2.370
2.730
3,409,598
+0.37(+15.68%)
Feb 17, 2021
2.610
2.650
2.300
2.360
1,842,248
+0.05(+2.16%)
Feb 16, 2021
2.240
2.390
2.233
2.310
1,016,193
+0.09(+4.05%)
Feb 12, 2021
2.190
2.270
2.100
2.220
949,500
+0.12(+5.71%)
Feb 11, 2021
2.200
2.260
2.050
2.100
1,878,575
-0.14(-6.25%)
Feb 10, 2021
2.530
2.590
2.210
2.240
1,839,881
-0.23(-9.31%)
Feb 09, 2021
2.500
2.650
2.450
2.470
1,404,892
+0.03(+1.23%)
Feb 08, 2021
2.540
2.590
2.430
2.440
1,286,617
-0.14(-5.43%)
Feb 05, 2021
2.470
2.690
2.410
2.580
1,511,500
+0.13(+5.31%)
Feb 04, 2021
2.510
2.570
2.430
2.450
1,302,981
-0.04(-1.61%)
Feb 03, 2021
2.530
2.660
2.490
2.490
1,163,403
-0.09(-3.49%)
Feb 02, 2021
2.430
2.680
2.430
2.580
1,290,657
+0.12(+4.88%)
Feb 01, 2021
2.450
2.460
2.360
2.460
571,120
+0.02(+0.82%)
Jan 29, 2021
2.210
2.490
2.200
2.440
1,741,300
+0.22(+9.91%)
Jan 28, 2021
2.100
2.240
2.060
2.220
1,668,881
+0.11(+5.21%)
Jan 27, 2021
2.130
2.200
2.050
2.110
806,662
-0.04(-1.86%)
Jan 26, 2021
2.340
2.340
2.070
2.150
1,205,669
-0.14(-6.11%)
Jan 25, 2021
2.300
2.350
2.170
2.290
1,610,205
+0.02(+0.88%)
Jan 22, 2021
2.260
2.310
2.070
2.270
1,519,500
-0.02(-0.87%)
Jan 21, 2021
2.280
2.370
2.200
2.290
1,490,323
+0.01(+0.44%)
Jan 20, 2021
2.100
2.280
2.100
2.280
1,819,369
+0.19(+9.09%)
Jan 19, 2021
1.980
2.090
1.980
2.090
2,483,197
+0.17(+8.85%)
Jan 15, 2021
1.900
1.950
1.850
1.920
556,700
+0.04(+2.13%)
Jan 14, 2021
1.900
1.940
1.850
1.880
875,532
-0.08(-4.08%)
Jan 13, 2021
1.910
2.000
1.900
1.960
374,940
+0.02(+1.03%)
Jan 12, 2021
1.870
1.950
1.820
1.940
1,536,397
+0.11(+6.01%)
Jan 11, 2021
1.840
1.890
1.750
1.830
994,492
-0.04(-2.14%)
Jan 08, 2021
1.700
1.920
1.700
1.870
1,997,400
+0.18(+10.65%)
Jan 07, 2021
1.650
1.730
1.620
1.690
829,005
+0.06(+3.68%)
Jan 06, 2021
1.720
1.730
1.610
1.630
625,237
+0.01(+0.62%)
Jan 05, 2021
1.600
1.660
1.590
1.620
340,145
+0.02(+1.25%)
Jan 04, 2021
1.590
1.630
1.590
1.600
173,863
+0.01(+0.63%)
Dec 31, 2020
1.590
1.590
1.590
295,198
-0.03(-1.85%)
Dec 30, 2020
1.660
1.660
1.590
1.620
295,198
+0.00(+0.00%)
Dec 29, 2020
1.650
1.680
1.590
1.620
478,406
-0.06(-3.57%)
Dec 28, 2020
1.670
1.830
1.630
1.680
3,226,777
+0.01(+0.60%)
Dec 24, 2020
1.650
1.690
1.620
1.670
473,200
+0.03(+1.83%)
Dec 23, 2020
1.680
1.680
1.620
1.640
481,769
-0.03(-1.80%)
Dec 22, 2020
1.680
1.700
1.630
1.670
725,404
-0.03(-1.76%)
Dec 21, 2020
1.600
1.710
1.520
1.700
1,347,195
+0.10(+6.25%)
Dec 18, 2020
1.620
1.640
1.580
1.600
311,600
-0.03(-1.84%)
Dec 17, 2020
1.660
1.680
1.590
1.630
731,762
-0.05(-2.98%)
Dec 16, 2020
1.680
1.710
1.640
1.680
569,520
-0.02(-1.18%)
Dec 15, 2020
1.660
1.700
1.600
1.700
801,178
+0.06(+3.66%)
Dec 14, 2020
1.680
1.680
1.630
1.640
667,269
-0.04(-2.38%)
Dec 11, 2020
1.720
1.730
1.500
1.680
989,200
-0.06(-3.45%)
Dec 10, 2020
1.720
1.740
1.700
1.740
632,323
+0.00(+0.00%)
Dec 09, 2020
1.740
1.770
1.700
1.740
1,235,748
+0.03(+1.75%)
Dec 08, 2020
1.720
1.720
1.680
1.710
1,210,385
+0.00(+0.00%)
Dec 07, 2020
1.730
1.750
1.690
1.710
1,952,225
-0.04(-2.29%)
Dec 04, 2020
1.910
1.960
1.680
1.750
4,325,500
-0.24(-12.06%)
Dec 03, 2020
2.100
2.240
1.680
1.990
6,196,698
-0.16(-7.44%)
Dec 02, 2020
2.140
2.150
2.100
2.150
44,004
-0.02(-0.92%)
Dec 01, 2020
2.170
2.230
2.140
2.170
100,172
+0.00(+0.00%)
Nov 30, 2020
2.280
2.300
2.070
2.170
109,798
-0.10(-4.62%)
Nov 27, 2020
2.270
2.330
2.190
2.275
226,800
+0.00(+0.22%)
Nov 25, 2020
2.240
2.320
2.130
2.270
528,600
+0.12(+5.58%)
Nov 24, 2020
2.220
2.270
2.119
2.150
112,894
+0.03(+1.42%)
Nov 23, 2020
2.110
2.132
2.072
2.120
86,810
+0.01(+0.47%)
Nov 20, 2020
2.120
2.169
2.070
2.110
43,100
+0.02(+0.96%)
Nov 19, 2020
2.150
2.150
2.060
2.090
22,700
-0.02(-0.95%)
Nov 18, 2020
2.200
2.200
2.080
2.110
80,448
-0.03(-1.40%)
Nov 17, 2020
2.180
2.280
2.100
2.140
67,302
-0.04(-1.83%)
Nov 16, 2020
2.190
2.230
2.080
2.180
126,976
+0.03(+1.40%)
Nov 13, 2020
2.260
2.310
2.070
2.150
359,500
-0.08(-3.59%)
Nov 12, 2020
2.420
2.420
2.130
2.230
110,713
-0.08(-3.46%)
Nov 11, 2020
2.320
2.360
2.260
2.310
45,174
+0.02(+0.87%)
Nov 10, 2020
2.340
2.380
2.254
2.290
87,901
-0.02(-0.87%)
Nov 09, 2020
2.370
2.391
2.270
2.310
41,679
-0.09(-3.75%)
Nov 06, 2020
2.410
2.430
2.345
2.400
43,000
-0.01(-0.41%)
Nov 05, 2020
2.430
2.470
2.390
2.410
59,590
-0.01(-0.41%)
Nov 04, 2020
2.420
2.490
2.400
2.420
18,286
+0.00(+0.00%)
Nov 03, 2020
2.460
2.460
2.380
2.420
50,857
-0.08(-3.20%)
Nov 02, 2020
2.660
2.660
2.440
2.500
91,085
-0.10(-3.85%)
Oct 30, 2020
2.760
2.760
2.370
2.600
236,600
-0.17(-6.14%)
Oct 29, 2020
2.770
2.780
2.700
2.770
74,087
-0.02(-0.72%)
Oct 28, 2020
2.700
2.790
2.686
2.790
104,027
-0.01(-0.36%)
Oct 27, 2020
2.800
2.830
2.702
2.800
117,217
-0.03(-1.06%)
Oct 26, 2020
2.780
2.830
2.770
2.830
34,380
+0.00(+0.00%)
Oct 23, 2020
2.850
2.850
2.760
2.830
61,800
+0.01(+0.35%)
Oct 22, 2020
2.840
2.840
2.780
2.820
48,256
+0.00(+0.00%)
Oct 21, 2020
2.830
2.890
2.770
2.820
78,859
-0.02(-0.70%)
Oct 20, 2020
2.790
2.850
2.750
2.840
54,716
+0.06(+2.16%)
Oct 19, 2020
2.730
2.790
2.730
2.780
88,693
+0.04(+1.46%)
Oct 16, 2020
2.750
2.800
2.700
2.740
39,000
-0.01(-0.36%)
Oct 15, 2020
2.720
2.750
2.680
2.750
44,258
-0.02(-0.72%)
Oct 14, 2020
2.770
2.790
2.730
2.770
28,867
+0.02(+0.91%)
Oct 13, 2020
2.740
2.770
2.723
2.745
49,981
+0.00(+0.18%)
Oct 12, 2020
2.730
2.800
2.730
2.740
101,932
+0.01(+0.37%)
Oct 09, 2020
2.720
2.740
2.680
2.730
43,900
+0.01(+0.37%)
Oct 08, 2020
2.780
2.820
2.680
2.720
51,899
-0.04(-1.45%)
Oct 07, 2020
2.750
2.790
2.720
2.760
118,013
+0.03(+1.10%)
Oct 06, 2020
2.660
2.750
2.630
2.730
96,092
+0.07(+2.63%)
Oct 05, 2020
2.650
2.670
2.610
2.660
55,820
+0.05(+1.92%)
Oct 02, 2020
2.550
2.640
2.505
2.610
147,300
+0.05(+1.95%)
Oct 01, 2020
2.540
2.580
2.540
2.560
49,875
+0.02(+0.79%)
Sep 30, 2020
2.610
2.610
2.510
2.540
77,890
-0.05(-1.93%)
Sep 29, 2020
2.510
2.600
2.500
2.590
79,685
+0.06(+2.37%)
Sep 28, 2020
2.490
2.550
2.450
2.530
69,030
+0.07(+2.85%)
Sep 25, 2020
2.410
2.560
2.410
2.460
97,900
+0.04(+1.65%)
Sep 24, 2020
2.510
2.566
2.270
2.420
186,802
-0.09(-3.59%)
Sep 23, 2020
2.650
2.670
2.510
2.510
74,837
-0.14(-5.28%)
Sep 22, 2020
2.860
2.860
2.650
2.650
94,347
-0.20(-7.02%)
Sep 21, 2020
2.840
2.880
2.750
2.850
265,728
+0.01(+0.35%)
Sep 18, 2020
2.840
2.970
2.800
2.840
295,800
-0.10(-3.40%)
Sep 17, 2020
2.870
2.940
2.750
2.940
252,229
+0.07(+2.44%)
Sep 16, 2020
3.060
3.140
2.780
2.870
176,366
-0.21(-6.82%)
Sep 15, 2020
3.170
3.190
2.970
3.080
369,802
-0.09(-2.84%)
Sep 14, 2020
3.240
3.280
3.150
3.170
174,507
-0.09(-2.76%)
Sep 11, 2020
3.190
3.300
3.170
3.260
312,600
+0.03(+0.93%)
Sep 10, 2020
3.160
3.240
3.111
3.230
269,484
+0.04(+1.25%)
Sep 09, 2020
3.030
3.250
2.990
3.190
375,633
+0.08(+2.57%)
Sep 08, 2020
3.120
3.120
2.920
3.110
271,861
+0.04(+1.30%)
Sep 04, 2020
3.000
3.100
2.870
3.070
239,600
+0.02(+0.66%)
Sep 03, 2020
3.010
3.060
2.720
3.050
378,573
+0.02(+0.66%)
Sep 02, 2020
2.910
3.070
2.895
3.030
280,300
+0.10(+3.41%)
Sep 01, 2020
2.820
2.930
2.800
2.930
350,325
+0.10(+3.53%)
Aug 31, 2020
2.700
2.860
2.650
2.830
330,996
+0.13(+4.81%)
Aug 28, 2020
2.550
2.700
2.510
2.700
328,100
+0.13(+5.06%)
Aug 27, 2020
2.580
2.600
2.510
2.570
315,212
+0.01(+0.39%)
Aug 26, 2020
2.540
2.580
2.430
2.560
321,349
+0.01(+0.39%)
Aug 25, 2020
2.330
2.560
2.330
2.550
452,877
+0.24(+10.39%)
Aug 24, 2020
2.200
2.575
2.150
2.310
625,982
+0.13(+5.96%)
Aug 21, 2020
2.520
2.638
2.150
2.180
612,000
-0.15(-6.44%)
Aug 20, 2020
3.080
3.080
2.270
2.330
802,189
-0.64(-21.55%)
Aug 19, 2020
3.260
3.280
2.950
2.970
438,042
-0.30(-9.17%)
Aug 18, 2020
3.300
3.350
3.230
3.270
200,580
-0.08(-2.39%)
Aug 17, 2020
3.770
3.800
3.200
3.350
671,935
-0.42(-11.14%)
Aug 14, 2020
4.020
4.020
3.140
3.770
1,089,600
-0.21(-5.28%)
Aug 13, 2020
3.980
3.990
3.860
3.980
313,580
+0.08(+2.05%)
Aug 12, 2020
3.780
3.900
3.660
3.900
358,822
+0.12(+3.17%)
Aug 11, 2020
3.730
3.840
3.630
3.780
381,438
+0.07(+1.89%)
Aug 10, 2020
3.330
3.730
3.330
3.710
470,318
+0.37(+11.08%)
Aug 07, 2020
3.340
3.475
3.310
3.340
287,600
+0.03(+0.91%)
Aug 06, 2020
3.320
3.380
3.170
3.310
222,782
+0.04(+1.22%)
Aug 05, 2020
3.220
3.480
3.130
3.270
730,812
+0.03(+0.93%)
Aug 04, 2020
3.140
3.280
3.080
3.240
449,799
+0.15(+4.85%)
Aug 03, 2020
2.980
3.120
2.970
3.090
228,319
+0.11(+3.69%)
Jul 31, 2020
2.950
3.000
2.920
2.980
418,100
+0.03(+1.02%)
Jul 30, 2020
2.860
2.980
2.840
2.950
381,768
+0.06(+2.08%)
Jul 29, 2020
2.870
2.900
2.820
2.890
310,687
+0.02(+0.70%)
Jul 28, 2020
2.840
2.900
2.760
2.870
538,728
-0.06(-2.05%)
Jul 27, 2020
2.700
2.930
2.690
2.930
557,593
+0.24(+8.92%)
Jul 24, 2020
2.740
2.740
2.570
2.690
585,500
-0.03(-1.10%)
Jul 23, 2020
2.830
2.830
2.680
2.720
376,682
-0.12(-4.23%)
Jul 22, 2020
2.510
2.890
2.460
2.840
587,515
+0.34(+13.60%)
Jul 21, 2020
2.530
2.560
2.410
2.500
159,291
+0.14(+5.93%)
Jul 20, 2020
2.360
2.490
2.360
2.360
104,987
-0.03(-1.26%)
Jul 17, 2020
2.470
2.500
2.340
2.390
375,900
-0.10(-4.02%)
Jul 16, 2020
2.560
2.590
2.420
2.490
265,515
-0.18(-6.74%)
Jul 15, 2020
2.310
2.680
2.250
2.670
762,367
+0.33(+14.10%)
Jul 14, 2020
2.360
2.390
2.260
2.340
180,298
-0.01(-0.43%)
Jul 13, 2020
2.330
2.490
2.180
2.350
425,764
+0.00(+0.00%)
Jul 10, 2020
2.330
2.380
2.180
2.350
258,800
+0.06(+2.62%)
Jul 09, 2020
2.280
2.430
2.180
2.290
389,146
-0.14(-5.76%)
Jul 08, 2020
2.350
2.450
2.200
2.430
562,225
+0.11(+4.74%)
Jul 07, 2020
2.330
2.450
2.050
2.320
1,182,194
-0.05(-2.11%)
Jul 06, 2020
2.000
2.550
1.920
2.370
2,397,072
+0.38(+19.10%)
Jul 02, 2020
1.980
2.000
1.920
1.990
164,100
+0.01(+0.51%)
Jul 01, 2020
1.990
1.990
1.860
1.980
121,676
+0.10(+5.32%)
Jun 30, 2020
1.890
1.900
1.837
1.880
65,464
-0.02(-1.05%)
Jun 29, 2020
1.900
1.900
1.830
1.900
123,109
+0.05(+2.70%)
Jun 26, 2020
1.880
1.905
1.760
1.850
200,400
-0.01(-0.54%)
Jun 25, 2020
1.860
1.990
1.800
1.860
131,919
-0.04(-2.11%)
Jun 24, 2020
1.920
2.005
1.810
1.900
134,391
-0.02(-1.04%)
Jun 23, 2020
1.920
2.070
1.870
1.920
130,908
-0.06(-3.03%)
Jun 22, 2020
2.130
2.130
1.810
1.980
346,850
-0.03(-1.49%)
Jun 19, 2020
1.750
2.140
1.740
2.010
731,400
+0.29(+16.86%)
Jun 18, 2020
1.680
1.750
1.660
1.720
114,616
+0.04(+2.19%)
Jun 17, 2020
1.750
1.750
1.630
1.683
109,329
-0.07(-3.82%)
Jun 16, 2020
1.710
1.750
1.680
1.750
47,549
+0.05(+2.94%)
Jun 15, 2020
1.720
1.770
1.680
1.700
96,471
-0.03(-1.73%)
Jun 12, 2020
1.650
1.730
1.650
1.730
36,000
+0.07(+4.22%)
Jun 11, 2020
1.720
1.750
1.650
1.660
100,980
-0.07(-4.05%)
Jun 10, 2020
1.710
1.730
1.660
1.730
55,109
+0.00(+0.00%)
Jun 09, 2020
1.720
1.730
1.680
1.730
46,038
+0.00(+0.00%)
Jun 08, 2020
1.740
1.740
1.660
1.730
73,907
+0.04(+2.37%)
Jun 05, 2020
1.650
1.740
1.600
1.690
93,000
+0.06(+3.68%)
Jun 04, 2020
1.640
1.647
1.530
1.630
103,316
+0.00(+0.00%)
Jun 03, 2020
1.620
1.630
1.590
1.630
40,150
+0.00(+0.00%)
Jun 02, 2020
1.600
1.630
1.590
1.630
84,112
+0.03(+1.87%)
Jun 01, 2020
1.590
1.600
1.590
1.600
98,648
+0.01(+0.63%)
May 29, 2020
1.580
1.600
1.560
1.590
22,100
+0.01(+0.63%)
May 28, 2020
1.580
1.600
1.570
1.580
15,924
-0.02(-1.25%)
May 27, 2020
1.590
1.600
1.560
1.600
35,714
+0.00(+0.00%)
May 26, 2020
1.600
1.610
1.550
1.600
33,270
+0.00(+0.00%)
May 22, 2020
1.600
1.600
1.530
1.600
81,900
-0.03(-1.84%)
May 21, 2020
1.640
1.640
1.580
1.630
32,097
+0.01(+0.62%)
May 20, 2020
1.570
1.630
1.570
1.620
33,603
+0.01(+0.62%)
May 19, 2020
1.510
1.630
1.460
1.610
102,017
+0.07(+4.55%)
May 18, 2020
1.530
1.560
1.480
1.540
14,352
+0.00(+0.23%)
May 15, 2020
1.500
1.550
1.485
1.536
18,100
-0.01(-0.87%)
May 14, 2020
1.550
1.550
1.470
1.550
86,586
+0.01(+0.65%)
May 13, 2020
1.500
1.600
1.470
1.540
63,786
+0.04(+2.67%)
May 12, 2020
1.490
1.510
1.470
1.500
44,011
-0.01(-0.66%)
May 11, 2020
1.490
1.510
1.390
1.510
139,817
-0.01(-0.66%)
May 08, 2020
1.530
1.590
1.470
1.520
82,900
-0.08(-5.00%)
May 07, 2020
1.640
1.645
1.530
1.600
103,535
-0.05(-3.03%)
May 06, 2020
1.640
1.660
1.600
1.650
18,323
+0.01(+0.61%)
May 05, 2020
1.650
1.660
1.630
1.640
4,382
-0.01(-0.61%)
May 04, 2020
1.660
1.700
1.630
1.650
53,781
-0.08(-4.62%)
May 01, 2020
1.700
1.750
1.690
1.730
4,200
-0.02(-1.14%)
Apr 30, 2020
1.720
1.750
1.706
1.750
12,687
+0.00(+0.00%)
Apr 29, 2020
1.730
1.760
1.700
1.750
38,247
-0.04(-2.16%)
Apr 28, 2020
1.710
1.789
1.707
1.789
36,118
+0.04(+2.21%)
Apr 27, 2020
1.620
1.780
1.620
1.750
38,008
-0.04(-2.23%)
Apr 24, 2020
1.780
1.790
1.740
1.790
18,400
+0.00(+0.00%)
Apr 23, 2020
1.790
1.790
1.710
1.790
33,210
-0.01(-0.56%)
Apr 22, 2020
1.810
1.810
1.703
1.800
15,619
-0.01(-0.55%)
Apr 21, 2020
1.830
1.830
1.760
1.810
7,348
-0.02(-1.09%)
Apr 20, 2020
1.800
1.830
1.739
1.830
83,938
+0.00(+0.00%)
Apr 17, 2020
1.750
1.830
1.730
1.830
106,900
+0.03(+1.67%)
Apr 16, 2020
1.740
1.800
1.700
1.800
30,072
+0.03(+1.69%)
Apr 15, 2020
1.780
1.790
1.720
1.770
39,835
-0.02(-1.12%)
Apr 14, 2020
1.730
1.790
1.720
1.790
44,572
+0.01(+0.56%)
Apr 13, 2020
1.760
1.820
1.710
1.780
16,252
-0.02(-1.11%)
Apr 09, 2020
1.710
1.800
1.650
1.800
98,100
+0.06(+3.61%)
Apr 08, 2020
1.800
1.800
1.644
1.737
23,595
+0.01(+0.42%)
Apr 07, 2020
1.780
1.850
1.696
1.730
99,490
-0.08(-4.42%)
Apr 06, 2020
1.820
1.870
1.670
1.810
87,439
-0.05(-2.69%)
Apr 03, 2020
1.840
1.880
1.810
1.860
36,400
-0.02(-1.06%)
Apr 02, 2020
1.810
1.950
1.810
1.880
69,360
+0.05(+2.73%)
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.