Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: USER )

7.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 11, 2023 7.500 0 -0.01(-0.13%)
Jan 10, 2023 7.510 7.510 7.500 7.510 530,211 +0.01(+0.13%)
Jan 09, 2023 7.510 7.510 7.500 7.500 639,276 -0.01(-0.13%)
Jan 06, 2023 7.510 7.510 7.500 7.510 563,887 -0.01(-0.13%)
Jan 05, 2023 7.500 7.520 7.500 7.520 834,402 +0.01(+0.13%)
Jan 04, 2023 7.500 7.510 7.500 7.510 1,892,723 +0.01(+0.13%)
Jan 03, 2023 7.500 7.510 7.495 7.500 1,980,200 -0.01(-0.13%)
Dec 30, 2022 7.500 7.510 7.500 7.510 3,285,455 +0.02(+0.27%)
Dec 29, 2022 7.490 7.510 7.490 7.490 3,898,861 +0.00(+0.00%)
Dec 28, 2022 7.470 7.490 7.470 7.490 735,809 +0.01(+0.13%)
Dec 27, 2022 7.480 7.480 7.460 7.480 1,210,754 -0.01(-0.13%)
Dec 23, 2022 7.480 7.490 7.470 7.490 752,769 +0.02(+0.27%)
Dec 22, 2022 7.470 7.510 7.460 7.470 4,331,553 +0.00(+0.00%)
Dec 21, 2022 7.460 7.480 7.460 7.470 829,998 +0.01(+0.13%)
Dec 20, 2022 7.460 7.470 7.450 7.460 1,339,624 -0.01(-0.13%)
Dec 19, 2022 7.450 7.470 7.430 7.470 1,143,346 +0.01(+0.13%)
Dec 16, 2022 7.440 7.470 7.430 7.460 12,294,545 +0.13(+1.77%)
Dec 15, 2022 7.340 7.370 7.295 7.330 5,246,388 -0.02(-0.27%)
Dec 14, 2022 7.350 7.370 7.340 7.350 5,814,061 +0.00(+0.00%)
Dec 13, 2022 7.350 7.370 7.335 7.350 31,792,176 -0.11(-1.47%)
Dec 12, 2022 7.420 7.470 7.405 7.460 1,471,465 +0.03(+0.40%)
Dec 09, 2022 7.390 7.445 7.390 7.430 4,724,151 +0.04(+0.54%)
Dec 08, 2022 7.390 7.410 7.380 7.390 4,193,510 -0.02(-0.27%)
Dec 07, 2022 7.350 7.410 7.350 7.410 5,125,511 +0.05(+0.68%)
Dec 06, 2022 7.370 7.380 7.345 7.360 3,009,310 -0.01(-0.14%)
Dec 05, 2022 7.410 7.420 7.340 7.370 2,062,152 -0.04(-0.54%)
Dec 02, 2022 7.420 7.425 7.410 7.410 318,014 +0.00(+0.00%)
Dec 01, 2022 7.410 7.450 7.410 7.410 357,289 -0.01(-0.13%)
Nov 30, 2022 7.400 7.420 7.390 7.420 956,036 +0.02(+0.27%)
Nov 29, 2022 7.400 7.420 7.400 7.400 576,265 -0.01(-0.13%)
Nov 28, 2022 7.340 7.420 7.340 7.410 1,309,653 +0.01(+0.14%)
Nov 25, 2022 7.420 7.430 7.170 7.400 5,033,098 -0.02(-0.27%)
Nov 23, 2022 7.440 7.440 7.420 7.420 3,636,765 -0.01(-0.13%)
Nov 22, 2022 7.460 7.460 7.420 7.430 1,643,421 -0.05(-0.67%)
Nov 21, 2022 7.430 7.480 7.430 7.480 707,160 +0.03(+0.40%)
Nov 18, 2022 7.430 7.470 7.405 7.450 1,358,761 +0.03(+0.40%)
Nov 17, 2022 7.420 7.460 7.410 7.420 743,026 +0.00(+0.00%)
Nov 16, 2022 7.430 7.450 7.410 7.420 1,636,606 -0.01(-0.13%)
Nov 15, 2022 7.440 7.470 7.410 7.430 1,897,155 +0.01(+0.13%)
Nov 14, 2022 7.450 7.470 7.420 7.420 1,170,141 -0.04(-0.54%)
Nov 11, 2022 7.460 7.505 7.450 7.460 1,360,151 +0.00(+0.00%)
Nov 10, 2022 7.450 7.500 7.430 7.460 1,201,644 +0.02(+0.27%)
Nov 09, 2022 7.440 7.460 7.400 7.440 1,539,632 +0.00(+0.00%)
Nov 08, 2022 7.420 7.500 7.400 7.440 2,675,026 +0.03(+0.40%)
Nov 07, 2022 7.390 7.410 7.370 7.410 972,526 +0.01(+0.14%)
Nov 04, 2022 7.400 7.420 7.360 7.400 2,759,770 -0.02(-0.27%)
Nov 03, 2022 7.400 7.420 7.380 7.420 2,062,817 +0.02(+0.27%)
Nov 02, 2022 7.380 7.460 7.380 7.400 1,386,046 +0.01(+0.14%)
Nov 01, 2022 7.420 7.430 7.350 7.390 9,466,331 -0.01(-0.14%)
Oct 31, 2022 7.390 7.430 7.380 7.400 5,413,979 +0.00(+0.00%)
Oct 28, 2022 7.400 7.420 7.370 7.400 7,072,017 +0.00(+0.00%)
Oct 27, 2022 7.440 7.670 7.390 7.400 21,339,028 +3.54(+91.71%)
Oct 26, 2022 3.950 4.100 3.800 3.860 135,881 -0.08(-2.03%)
Oct 25, 2022 3.880 4.090 3.880 3.940 455,699 +0.01(+0.25%)
Oct 24, 2022 3.850 3.960 3.670 3.930 172,076 +0.06(+1.55%)
Oct 21, 2022 3.620 3.890 3.370 3.870 253,632 +0.33(+9.32%)
Oct 20, 2022 3.880 3.940 3.530 3.540 325,210 -0.39(-9.92%)
Oct 19, 2022 3.810 3.940 3.750 3.930 242,325 +0.00(+0.00%)
Oct 18, 2022 3.950 4.020 3.870 3.930 339,181 +0.01(+0.26%)
Oct 17, 2022 3.700 3.940 3.700 3.920 157,707 +0.28(+7.69%)
Oct 14, 2022 3.870 3.900 3.610 3.640 171,441 -0.19(-4.96%)
Oct 13, 2022 3.600 3.910 3.520 3.830 180,107 +0.09(+2.41%)
Oct 12, 2022 3.740 3.820 3.590 3.740 107,699 +0.03(+0.81%)
Oct 11, 2022 3.670 3.730 3.530 3.710 121,245 +0.00(+0.00%)
Oct 10, 2022 3.760 3.780 3.640 3.710 125,027 -0.07(-1.85%)
Oct 07, 2022 3.830 3.840 3.720 3.780 277,615 -0.09(-2.33%)
Oct 06, 2022 3.830 3.955 3.820 3.870 188,883 -0.06(-1.53%)
Oct 05, 2022 3.900 3.990 3.825 3.930 245,289 -0.02(-0.51%)
Oct 04, 2022 3.920 4.050 3.900 3.950 278,726 +0.11(+2.86%)
Oct 03, 2022 3.940 4.010 3.770 3.840 208,001 -0.08(-2.04%)
Sep 30, 2022 4.070 4.110 3.890 3.920 193,869 -0.09(-2.24%)
Sep 29, 2022 4.030 4.060 3.890 4.010 205,520 -0.08(-1.96%)
Sep 28, 2022 3.990 4.160 3.910 4.090 262,491 +0.12(+3.02%)
Sep 27, 2022 3.720 3.990 3.710 3.970 264,355 +0.32(+8.77%)
Sep 26, 2022 3.850 3.980 3.580 3.650 273,310 -0.08(-2.14%)
Sep 23, 2022 3.400 3.780 3.310 3.730 297,204 +0.30(+8.75%)
Sep 22, 2022 3.650 3.700 3.420 3.430 232,752 -0.27(-7.30%)
Sep 21, 2022 3.720 3.840 3.660 3.700 156,522 -0.01(-0.27%)
Sep 20, 2022 3.780 3.820 3.685 3.710 213,507 -0.11(-2.88%)
Sep 19, 2022 3.660 3.845 3.640 3.820 306,844 +0.13(+3.52%)
Sep 16, 2022 3.900 3.950 3.690 3.690 2,255,220 -0.24(-6.11%)
Sep 15, 2022 3.920 4.110 3.840 3.930 494,668 -0.05(-1.26%)
Sep 14, 2022 4.140 4.180 3.870 3.980 376,373 -0.17(-4.10%)
Sep 13, 2022 4.170 4.230 4.040 4.150 364,776 -0.14(-3.26%)
Sep 12, 2022 4.230 4.449 4.205 4.290 245,487 +0.09(+2.14%)
Sep 09, 2022 4.210 4.380 4.100 4.200 268,940 -0.01(-0.24%)
Sep 08, 2022 3.930 4.225 3.930 4.210 303,449 +0.20(+4.99%)
Sep 07, 2022 3.950 4.050 3.870 4.010 405,261 +0.06(+1.52%)
Sep 06, 2022 4.150 4.210 3.950 3.950 424,631 -0.16(-3.89%)
Sep 02, 2022 4.170 4.345 4.030 4.110 234,983 -0.04(-0.96%)
Sep 01, 2022 4.090 4.170 3.900 4.150 422,263 -0.01(-0.24%)
Aug 31, 2022 4.100 4.220 4.040 4.160 186,625 +0.09(+2.21%)
Aug 30, 2022 4.300 4.315 4.010 4.070 272,492 -0.22(-5.13%)
Aug 29, 2022 4.340 4.470 4.210 4.290 362,683 -0.15(-3.38%)
Aug 26, 2022 4.570 4.650 4.410 4.440 182,347 -0.21(-4.52%)
Aug 25, 2022 4.640 4.660 4.510 4.650 122,014 +0.07(+1.53%)
Aug 24, 2022 4.540 4.730 4.480 4.580 132,310 +0.03(+0.66%)
Aug 23, 2022 4.370 4.580 4.310 4.550 180,157 +0.14(+3.17%)
Aug 22, 2022 4.520 4.650 4.220 4.410 503,531 -0.37(-7.74%)
Aug 19, 2022 4.770 4.880 4.560 4.780 295,270 -0.10(-2.05%)
Aug 18, 2022 4.620 5.001 4.620 4.880 207,949 +0.17(+3.61%)
Aug 17, 2022 4.750 4.825 4.680 4.710 126,890 -0.16(-3.29%)
Aug 16, 2022 4.740 4.970 4.620 4.870 291,145 +0.12(+2.53%)
Aug 15, 2022 4.880 4.950 4.650 4.750 558,499 -0.21(-4.23%)
Aug 12, 2022 4.670 5.150 4.650 4.960 929,454 +0.41(+9.01%)
Aug 11, 2022 5.000 5.000 4.530 4.550 464,899 -0.31(-6.38%)
Aug 10, 2022 4.780 4.920 4.650 4.860 685,461 +0.23(+4.97%)
Aug 09, 2022 4.710 4.800 4.500 4.630 468,504 -0.07(-1.49%)
Aug 08, 2022 5.050 5.260 4.630 4.700 769,075 -0.17(-3.49%)
Aug 05, 2022 5.800 6.020 4.860 4.870 545,380 -1.10(-18.43%)
Aug 04, 2022 6.200 6.340 5.880 5.970 502,922 -0.45(-7.01%)
Aug 03, 2022 6.380 6.580 6.340 6.420 405,733 +0.09(+1.42%)
Aug 02, 2022 6.000 6.450 5.990 6.330 387,276 +0.29(+4.80%)
Aug 01, 2022 6.260 6.420 5.940 6.040 335,856 -0.29(-4.58%)
Jul 29, 2022 5.970 6.360 5.910 6.330 155,934 +0.30(+4.98%)
Jul 28, 2022 6.370 6.400 5.950 6.030 233,279 -0.32(-5.04%)
Jul 27, 2022 6.340 6.380 5.940 6.350 311,958 +0.03(+0.47%)
Jul 26, 2022 5.890 6.350 5.320 6.320 400,823 +0.30(+4.98%)
Jul 25, 2022 6.070 6.250 5.780 6.020 158,966 -0.05(-0.82%)
Jul 22, 2022 6.170 6.280 5.670 6.070 209,374 -0.14(-2.25%)
Jul 21, 2022 6.170 6.240 6.010 6.210 161,046 -0.09(-1.43%)
Jul 20, 2022 5.950 6.350 5.950 6.300 201,838 +0.40(+6.78%)
Jul 19, 2022 5.770 5.960 5.640 5.900 203,133 +0.18(+3.15%)
Jul 18, 2022 5.930 6.000 5.680 5.720 114,987 -0.15(-2.56%)
Jul 15, 2022 5.960 6.045 5.720 5.870 153,680 -0.02(-0.34%)
Jul 14, 2022 5.720 5.910 5.640 5.890 193,237 +0.05(+0.86%)
Jul 13, 2022 5.540 5.850 5.400 5.840 144,579 +0.17(+3.00%)
Jul 12, 2022 5.770 5.910 5.350 5.670 241,049 -0.01(-0.18%)
Jul 11, 2022 6.190 6.215 5.640 5.680 150,691 -0.63(-9.98%)
Jul 08, 2022 6.250 6.580 6.140 6.310 193,923 -0.07(-1.10%)
Jul 07, 2022 5.990 6.630 5.900 6.380 932,551 +0.41(+6.87%)
Jul 06, 2022 5.760 5.995 5.610 5.970 207,009 +0.20(+3.47%)
Jul 05, 2022 5.060 5.780 5.027 5.770 211,172 +0.60(+11.61%)
Jul 01, 2022 4.970 5.190 4.850 5.170 197,433 +0.15(+2.99%)
Jun 30, 2022 5.010 5.100 4.810 5.020 245,380 -0.10(-1.95%)
Jun 29, 2022 5.210 5.210 4.910 5.120 326,404 -0.08(-1.54%)
Jun 28, 2022 5.510 5.510 5.115 5.200 366,337 -0.33(-5.97%)
Jun 27, 2022 5.420 5.630 5.192 5.530 513,829 +0.11(+2.03%)
Jun 24, 2022 5.770 5.950 5.250 5.420 4,577,335 -0.16(-2.87%)
Jun 23, 2022 4.730 5.660 4.660 5.580 639,689 +0.94(+20.26%)
Jun 22, 2022 4.910 5.090 4.590 4.640 1,094,266 -0.38(-7.57%)
Jun 21, 2022 5.110 5.770 4.940 5.020 1,056,728 -0.07(-1.38%)
Jun 17, 2022 5.460 5.460 4.970 5.090 1,324,890 -0.11(-2.12%)
Jun 16, 2022 5.310 5.570 5.070 5.200 1,065,794 -0.39(-6.98%)
Jun 15, 2022 5.080 5.680 5.030 5.590 1,142,726 +0.57(+11.35%)
Jun 14, 2022 5.000 5.120 4.610 5.020 276,743 +0.02(+0.40%)
Jun 13, 2022 5.000 5.310 4.940 5.000 437,142 -0.31(-5.84%)
Jun 10, 2022 4.810 5.430 4.550 5.310 558,914 +0.29(+5.78%)
Jun 09, 2022 5.870 6.170 4.810 5.020 834,757 -1.00(-16.61%)
Jun 08, 2022 6.080 6.630 5.970 6.020 433,655 -0.20(-3.22%)
Jun 07, 2022 6.190 6.750 6.000 6.220 536,264 -0.16(-2.51%)
Jun 06, 2022 6.100 7.150 5.950 6.380 1,204,264 +0.40(+6.69%)
Jun 03, 2022 5.700 6.040 5.390 5.980 1,071,681 +0.28(+4.91%)
Jun 02, 2022 5.240 5.830 5.190 5.700 911,961 +0.46(+8.78%)
Jun 01, 2022 5.070 5.325 5.070 5.240 382,863 +0.13(+2.54%)
May 31, 2022 4.810 5.300 4.710 5.110 424,656 +0.23(+4.71%)
May 27, 2022 4.920 5.120 4.770 4.880 289,727 -0.02(-0.41%)
May 26, 2022 4.550 4.970 4.550 4.900 325,602 +0.28(+6.06%)
May 25, 2022 4.750 4.850 4.300 4.620 523,097 -0.20(-4.15%)
May 24, 2022 5.390 5.391 4.730 4.820 436,661 -0.68(-12.36%)
May 23, 2022 5.140 5.630 4.970 5.500 829,816 +0.32(+6.18%)
May 20, 2022 5.070 5.390 4.900 5.180 449,082 +0.11(+2.17%)
May 19, 2022 4.470 5.190 4.470 5.070 362,234 +0.55(+12.17%)
May 18, 2022 4.640 4.685 4.360 4.520 532,565 -0.27(-5.64%)
May 17, 2022 4.730 4.830 4.370 4.790 593,298 +0.18(+3.90%)
May 16, 2022 4.610 5.120 4.370 4.610 622,359 +0.00(+0.00%)
May 13, 2022 5.240 5.410 4.500 4.610 623,106 -0.35(-7.06%)
May 12, 2022 4.290 5.330 4.140 4.960 808,849 +0.60(+13.76%)
May 11, 2022 5.580 5.580 4.230 4.360 741,375 -1.24(-22.14%)
May 10, 2022 5.760 6.070 5.380 5.600 375,091 -0.01(-0.18%)
May 09, 2022 5.740 5.740 5.130 5.610 626,799 -0.18(-3.11%)
May 06, 2022 6.250 6.410 5.400 5.790 743,798 -0.56(-8.82%)
May 05, 2022 7.520 7.622 6.210 6.350 230,271 -1.22(-16.12%)
May 04, 2022 7.350 7.580 6.520 7.570 275,743 +0.13(+1.75%)
May 03, 2022 7.800 7.800 7.250 7.440 175,910 -0.36(-4.62%)
May 02, 2022 7.680 8.040 7.530 7.800 101,674 -0.01(-0.13%)
Apr 29, 2022 8.150 8.490 7.770 7.810 102,066 -0.38(-4.64%)
Apr 28, 2022 8.120 8.320 7.700 8.190 131,081 +0.16(+1.99%)
Apr 27, 2022 8.370 8.530 7.990 8.030 86,873 -0.46(-5.42%)
Apr 26, 2022 8.580 8.710 8.170 8.490 75,845 -0.15(-1.74%)
Apr 25, 2022 8.000 8.670 7.920 8.640 185,154 +0.58(+7.20%)
Apr 22, 2022 8.020 8.450 8.000 8.060 164,508 +0.02(+0.25%)
Apr 21, 2022 8.730 8.800 7.920 8.040 172,220 -0.58(-6.73%)
Apr 20, 2022 8.440 9.050 8.140 8.620 259,767 -0.26(-2.93%)
Apr 19, 2022 9.530 10.29 8.650 8.880 456,348 +0.08(+0.91%)
Apr 18, 2022 10.22 10.40 8.250 8.800 431,682 -1.62(-15.55%)
Apr 14, 2022 11.07 11.07 10.20 10.42 164,895 -0.59(-5.36%)
Apr 13, 2022 10.60 11.48 10.53 11.01 274,015 +0.42(+3.97%)
Apr 12, 2022 10.42 11.12 10.29 10.59 431,428 +0.33(+3.22%)
Apr 11, 2022 10.03 10.38 10.00 10.26 95,883 +0.14(+1.38%)
Apr 08, 2022 10.32 10.32 10.00 10.12 85,937 -0.33(-3.16%)
Apr 07, 2022 9.710 10.56 9.710 10.45 145,815 +0.59(+5.98%)
Apr 06, 2022 10.42 10.42 9.760 9.860 111,542 -0.55(-5.28%)
Apr 05, 2022 11.68 11.87 10.39 10.41 115,186 -1.24(-10.64%)
Apr 04, 2022 10.72 11.89 10.71 11.65 100,903 +0.98(+9.18%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.