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
(NY:
GETR
)
0.1740
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2024
0.2000
0.2141
0.1952
0.2027
64,110
+0.00(+0.10%)
Apr 29, 2024
0.2080
0.2200
0.2000
0.2025
337,554
+0.00(+1.25%)
Apr 26, 2024
0.1990
0.2033
0.1800
0.2000
322,750
+0.00(+1.94%)
Apr 25, 2024
0.2027
0.2147
0.1907
0.1962
298,966
-0.01(-6.12%)
Apr 24, 2024
0.2100
0.2202
0.2080
0.2090
294,128
-0.01(-5.39%)
Apr 23, 2024
0.2132
0.2261
0.2122
0.2209
165,266
-0.00(-1.03%)
Apr 22, 2024
0.2150
0.2430
0.2140
0.2232
150,983
-0.01(-5.02%)
Apr 19, 2024
0.2200
0.2471
0.2174
0.2350
134,402
+0.01(+3.98%)
Apr 18, 2024
0.2226
0.2373
0.2226
0.2260
109,925
+0.00(+1.53%)
Apr 17, 2024
0.2302
0.2368
0.2152
0.2226
131,767
-0.01(-6.00%)
Apr 16, 2024
0.2400
0.2400
0.2300
0.2368
67,718
+0.00(+1.94%)
Apr 15, 2024
0.2300
0.2437
0.2300
0.2323
222,297
-0.00(-1.57%)
Apr 12, 2024
0.2500
0.2502
0.2240
0.2360
404,660
-0.02(-5.98%)
Apr 11, 2024
0.2690
0.2690
0.2500
0.2510
147,489
+0.00(+0.40%)
Apr 10, 2024
0.2600
0.2649
0.2500
0.2500
141,717
-0.01(-4.21%)
Apr 09, 2024
0.2800
0.2800
0.2510
0.2610
108,178
+0.00(+0.00%)
Apr 08, 2024
0.2800
0.2800
0.2610
0.2610
125,729
-0.02(-6.79%)
Apr 05, 2024
0.2500
0.2800
0.2500
0.2800
172,276
+0.02(+8.78%)
Apr 04, 2024
0.2431
0.2650
0.2431
0.2574
171,713
+0.02(+6.28%)
Apr 03, 2024
0.2572
0.2636
0.2400
0.2422
396,636
-0.02(-8.67%)
Apr 02, 2024
0.2850
0.2907
0.2598
0.2652
317,397
-0.02(-6.98%)
Apr 01, 2024
0.2900
0.3117
0.2700
0.2851
686,652
-0.02(-7.13%)
Mar 28, 2024
0.3050
0.3195
0.3018
0.3070
452,721
-0.00(-0.84%)
Mar 27, 2024
0.3160
0.3197
0.3095
0.3096
277,768
-0.01(-3.22%)
Mar 26, 2024
0.3190
0.3320
0.3019
0.3199
356,659
-0.00(-0.03%)
Mar 25, 2024
0.3300
0.3450
0.3141
0.3200
621,231
+0.00(+1.20%)
Mar 22, 2024
0.3200
0.3280
0.3125
0.3162
308,159
+0.00(+0.06%)
Mar 21, 2024
0.3200
0.3300
0.2901
0.3160
822,218
+0.01(+2.66%)
Mar 20, 2024
0.3000
0.3190
0.2830
0.3078
495,126
+0.01(+4.73%)
Mar 19, 2024
0.2750
0.3200
0.2750
0.2939
712,427
+0.01(+3.96%)
Mar 18, 2024
0.2800
0.2966
0.2700
0.2827
209,556
-0.00(-0.77%)
Mar 15, 2024
0.2990
0.2990
0.2715
0.2849
506,294
+0.00(+1.75%)
Mar 14, 2024
0.2797
0.2930
0.2612
0.2800
578,082
-0.00(-1.41%)
Mar 13, 2024
0.2517
0.3200
0.2517
0.2840
2,924,482
+0.03(+10.25%)
Mar 12, 2024
0.2540
0.2610
0.2500
0.2576
343,631
-0.00(-0.85%)
Mar 11, 2024
0.2400
0.2600
0.2400
0.2598
462,881
-0.01(-1.93%)
Mar 08, 2024
0.2700
0.2700
0.2450
0.2649
931,773
+0.00(+1.26%)
Mar 07, 2024
0.2366
0.2750
0.2344
0.2616
1,185,061
+0.02(+10.10%)
Mar 06, 2024
0.2230
0.2411
0.2230
0.2376
433,369
-0.00(-0.54%)
Mar 05, 2024
0.2340
0.2400
0.2306
0.2389
247,798
+0.00(+0.80%)
Mar 04, 2024
0.2584
0.2584
0.2325
0.2370
264,983
-0.00(-1.50%)
Mar 01, 2024
0.2575
0.2575
0.2362
0.2406
360,471
-0.00(-0.74%)
Feb 29, 2024
0.2450
0.2600
0.2325
0.2424
601,052
+0.01(+2.58%)
Feb 28, 2024
0.2450
0.2499
0.2325
0.2363
602,259
-0.00(-1.75%)
Feb 27, 2024
0.2420
0.2560
0.2400
0.2405
285,188
-0.01(-3.41%)
Feb 26, 2024
0.2598
0.2599
0.2443
0.2490
367,700
-0.00(-1.54%)
Feb 23, 2024
0.2400
0.2541
0.2400
0.2529
281,586
-0.00(-0.43%)
Feb 22, 2024
0.2500
0.2598
0.2410
0.2540
561,913
-0.00(-0.39%)
Feb 21, 2024
0.2640
0.2640
0.2501
0.2550
184,753
+0.01(+2.62%)
Feb 20, 2024
0.2600
0.2642
0.2480
0.2485
590,832
-0.02(-5.87%)
Feb 16, 2024
0.2460
0.2700
0.2460
0.2640
499,535
+0.01(+2.01%)
Feb 15, 2024
0.2521
0.2665
0.2450
0.2588
733,487
-0.00(-0.42%)
Feb 14, 2024
0.2410
0.2658
0.2410
0.2599
516,210
+0.01(+5.05%)
Feb 13, 2024
0.2500
0.2598
0.2389
0.2474
469,039
-0.01(-2.29%)
Feb 12, 2024
0.2521
0.2900
0.2514
0.2532
527,865
-0.01(-2.58%)
Feb 09, 2024
0.2500
0.2599
0.2400
0.2599
361,785
+0.01(+2.93%)
Feb 08, 2024
0.2800
0.2800
0.2500
0.2525
994,631
-0.01(-4.43%)
Feb 07, 2024
0.2400
0.2759
0.2379
0.2642
1,016,143
+0.02(+7.70%)
Feb 06, 2024
0.2300
0.2500
0.2310
0.2453
575,754
-0.00(-1.01%)
Feb 05, 2024
0.2600
0.2620
0.2363
0.2478
594,311
-0.01(-5.42%)
Feb 02, 2024
0.2300
0.2699
0.2300
0.2620
664,737
+0.02(+6.55%)
Feb 01, 2024
0.2700
0.2656
0.2310
0.2459
856,799
-0.01(-2.03%)
Jan 31, 2024
0.2522
0.2780
0.2510
0.2510
1,170,964
-0.01(-3.46%)
Jan 30, 2024
0.2800
0.2985
0.2556
0.2600
2,180,349
-0.02(-6.14%)
Jan 29, 2024
0.2600
0.2794
0.2527
0.2770
1,535,925
-0.00(-1.07%)
Jan 26, 2024
0.2799
0.3075
0.2600
0.2800
4,018,540
-0.03(-10.20%)
Jan 25, 2024
0.3160
0.3200
0.2679
0.3118
9,206,603
-0.01(-3.77%)
Jan 24, 2024
0.4042
0.5566
0.3124
0.3240
261,486,704
+0.14(+76.28%)
Jan 23, 2024
0.1700
0.1899
0.1700
0.1838
114,846
+0.01(+4.97%)
Jan 22, 2024
0.1800
0.1900
0.1702
0.1751
237,503
-0.00(-0.34%)
Jan 19, 2024
0.1660
0.1794
0.1630
0.1757
324,057
+0.01(+4.65%)
Jan 18, 2024
0.1700
0.1706
0.1660
0.1679
210,659
-0.00(-0.89%)
Jan 17, 2024
0.1700
0.1785
0.1665
0.1694
293,718
+0.00(+0.71%)
Jan 16, 2024
0.1848
0.1830
0.1660
0.1682
503,958
-0.01(-8.09%)
Jan 12, 2024
0.1935
0.1951
0.1830
0.1830
233,234
-0.01(-5.43%)
Jan 11, 2024
0.1900
0.1970
0.1850
0.1935
334,362
-0.00(-0.87%)
Jan 10, 2024
0.2000
0.2009
0.1850
0.1952
277,109
-0.00(-2.01%)
Jan 09, 2024
0.2090
0.2090
0.1900
0.1992
232,839
+0.01(+2.79%)
Jan 08, 2024
0.2100
0.2100
0.1900
0.1938
467,111
-0.01(-3.92%)
Jan 05, 2024
0.1900
0.2190
0.1900
0.2017
256,078
+0.00(+1.51%)
Jan 04, 2024
0.1998
0.2050
0.1900
0.1987
316,675
-0.01(-3.31%)
Jan 03, 2024
0.2100
0.2138
0.2000
0.2055
481,993
-0.00(-2.10%)
Jan 02, 2024
0.2250
0.2299
0.2000
0.2099
1,175,851
-0.03(-10.68%)
Dec 29, 2023
0.2500
0.2520
0.2295
0.2350
1,152,057
-0.01(-2.08%)
Dec 28, 2023
0.2500
0.2520
0.2270
0.2400
640,699
+0.01(+2.56%)
Dec 27, 2023
0.2111
0.2574
0.2111
0.2340
1,425,679
+0.02(+8.33%)
Dec 26, 2023
0.2300
0.2351
0.2141
0.2160
683,695
-0.00(-1.82%)
Dec 22, 2023
0.2100
0.2255
0.2050
0.2200
800,804
-0.01(-2.87%)
Dec 21, 2023
0.2290
0.2300
0.2000
0.2265
1,876,892
-0.02(-6.64%)
Dec 20, 2023
0.2750
0.2968
0.2352
0.2426
2,425,701
-0.04(-13.36%)
Dec 19, 2023
0.2700
0.3290
0.2700
0.2800
3,141,142
-0.00(-0.78%)
Dec 18, 2023
0.3472
0.3501
0.2700
0.2822
10,064,204
-0.02(-7.48%)
Dec 15, 2023
0.4000
0.4500
0.2900
0.3050
131,984,808
+0.14(+84.85%)
Dec 14, 2023
0.1700
0.1741
0.1578
0.1650
9,355,629
+0.01(+3.13%)
Dec 13, 2023
0.1540
0.1680
0.1540
0.1600
327,771
+0.00(+0.00%)
Dec 12, 2023
0.1607
0.1678
0.1509
0.1600
578,650
-0.01(-4.82%)
Dec 11, 2023
0.1600
0.1701
0.1600
0.1681
291,912
+0.01(+3.07%)
Dec 08, 2023
0.1700
0.1771
0.1551
0.1631
649,794
-0.01(-7.96%)
Dec 07, 2023
0.1765
0.1875
0.1700
0.1772
547,509
-0.01(-6.69%)
Dec 06, 2023
0.1668
0.2004
0.1668
0.1899
1,055,370
+0.03(+16.29%)
Dec 05, 2023
0.1737
0.1749
0.1620
0.1633
238,668
-0.01(-5.33%)
Dec 04, 2023
0.1590
0.1775
0.1551
0.1725
468,410
+0.00(+0.47%)
Dec 01, 2023
0.1550
0.1744
0.1525
0.1717
350,354
+0.01(+6.65%)
Nov 30, 2023
0.1654
0.1707
0.1603
0.1610
609,029
-0.01(-5.41%)
Nov 29, 2023
0.1836
0.1836
0.1661
0.1702
638,281
-0.01(-3.35%)
Nov 28, 2023
0.1820
0.1900
0.1650
0.1761
933,837
+0.00(+1.50%)
Nov 27, 2023
0.1600
0.1815
0.1600
0.1735
1,227,084
+0.01(+3.58%)
Nov 24, 2023
0.1600
0.1750
0.1503
0.1675
1,021,881
+0.00(+1.33%)
Nov 22, 2023
0.1600
0.1716
0.1531
0.1653
9,460,800
+0.02(+12.07%)
Nov 21, 2023
0.1530
0.1614
0.1458
0.1475
804,785
-0.01(-6.47%)
Nov 20, 2023
0.1751
0.1800
0.1577
0.1577
1,977,869
-0.02(-13.68%)
Nov 17, 2023
0.1434
0.3411
0.1403
0.1827
26,111,260
+0.04(+32.30%)
Nov 16, 2023
0.1700
0.1683
0.1380
0.1381
1,080,228
-0.03(-17.55%)
Nov 15, 2023
0.1601
0.1860
0.1473
0.1675
2,258,577
+0.01(+4.82%)
Nov 14, 2023
0.1700
0.1735
0.1452
0.1598
576,482
-0.01(-7.90%)
Nov 13, 2023
0.1700
0.1900
0.1646
0.1735
419,294
-0.01(-3.29%)
Nov 10, 2023
0.1900
0.1981
0.1741
0.1794
568,662
-0.01(-4.52%)
Nov 09, 2023
0.2150
0.2290
0.1840
0.1879
217,709
-0.03(-14.55%)
Nov 08, 2023
0.2270
0.2341
0.2100
0.2199
130,994
+0.00(+1.38%)
Nov 07, 2023
0.2200
0.2240
0.2163
0.2169
169,711
-0.00(-0.28%)
Nov 06, 2023
0.2380
0.2449
0.2101
0.2175
259,223
-0.00(-0.23%)
Nov 03, 2023
0.2250
0.2260
0.2147
0.2180
271,711
-0.00(-0.37%)
Nov 02, 2023
0.2300
0.2300
0.2070
0.2188
278,077
-0.00(-0.50%)
Nov 01, 2023
0.2270
0.2299
0.2100
0.2199
82,364
-0.00(-0.05%)
Oct 31, 2023
0.2201
0.2300
0.2195
0.2200
86,607
+0.00(+0.00%)
Oct 30, 2023
0.2000
0.2322
0.2005
0.2200
220,035
-0.01(-3.93%)
Oct 27, 2023
0.2518
0.2518
0.2251
0.2290
56,270
-0.01(-4.38%)
Oct 26, 2023
0.2419
0.2540
0.2350
0.2395
164,300
-0.01(-5.04%)
Oct 25, 2023
0.2300
0.2550
0.2300
0.2522
103,177
+0.00(+1.94%)
Oct 24, 2023
0.2340
0.2554
0.2340
0.2474
380,255
-0.00(-0.84%)
Oct 23, 2023
0.2550
0.2600
0.2400
0.2495
157,921
-0.01(-2.35%)
Oct 20, 2023
0.2650
0.2651
0.2396
0.2555
187,497
-0.01(-3.95%)
Oct 19, 2023
0.2960
0.2960
0.2650
0.2660
83,465
-0.02(-6.63%)
Oct 18, 2023
0.3000
0.3000
0.2639
0.2849
323,193
+0.01(+2.93%)
Oct 17, 2023
0.2700
0.2966
0.2650
0.2768
232,974
+0.01(+4.85%)
Oct 16, 2023
0.2716
0.2850
0.2588
0.2640
275,467
-0.02(-5.71%)
Oct 13, 2023
0.2900
0.3160
0.2517
0.2800
1,223,614
+0.00(+0.94%)
Oct 12, 2023
0.3041
0.3041
0.2530
0.2774
666,000
+0.01(+5.04%)
Oct 11, 2023
0.2898
0.2899
0.2630
0.2641
117,888
-0.01(-2.80%)
Oct 10, 2023
0.2610
0.2887
0.2574
0.2717
326,627
-0.01(-4.36%)
Oct 09, 2023
0.3300
0.3400
0.2501
0.2841
407,971
-0.03(-10.55%)
Oct 06, 2023
0.3150
0.3400
0.3100
0.3176
57,076
+0.00(+0.83%)
Oct 05, 2023
0.3400
0.3400
0.3150
0.3150
53,972
-0.02(-4.55%)
Oct 04, 2023
0.3500
0.3550
0.3200
0.3300
107,934
-0.00(-0.63%)
Oct 03, 2023
0.3451
0.3451
0.3201
0.3321
85,517
-0.01(-3.46%)
Oct 02, 2023
0.3648
0.3648
0.3200
0.3440
116,317
-0.01(-1.43%)
Sep 29, 2023
0.3110
0.3499
0.3110
0.3490
162,513
+0.01(+2.83%)
Sep 28, 2023
0.3437
0.3550
0.3300
0.3394
99,632
-0.01(-2.83%)
Sep 27, 2023
0.3495
0.3587
0.3401
0.3493
86,754
+0.00(+1.19%)
Sep 26, 2023
0.3540
0.3540
0.3335
0.3452
39,946
+0.01(+2.13%)
Sep 25, 2023
0.3500
0.3450
0.3350
0.3380
52,898
-0.01(-2.59%)
Sep 22, 2023
0.3400
0.3800
0.3350
0.3470
140,971
+0.01(+3.89%)
Sep 21, 2023
0.3238
0.3500
0.3100
0.3340
180,764
+0.03(+9.15%)
Sep 20, 2023
0.3438
0.3550
0.3050
0.3060
202,527
-0.02(-5.96%)
Sep 19, 2023
0.3500
0.3505
0.3150
0.3254
261,186
+0.00(+0.46%)
Sep 18, 2023
0.3500
0.3599
0.3200
0.3239
254,784
-0.00(-0.34%)
Sep 15, 2023
0.3800
0.3966
0.3250
0.3250
720,506
-0.07(-17.76%)
Sep 14, 2023
0.4800
0.4800
0.3873
0.3952
171,897
-0.02(-3.84%)
Sep 13, 2023
0.3995
0.4354
0.3995
0.4110
93,643
-0.03(-7.43%)
Sep 12, 2023
0.4100
0.4490
0.4100
0.4440
95,948
+0.00(+0.91%)
Sep 11, 2023
0.4300
0.4400
0.3750
0.4400
86,841
+0.03(+7.84%)
Sep 08, 2023
0.3820
0.4100
0.3820
0.4080
114,631
+0.02(+4.86%)
Sep 07, 2023
0.4100
0.4100
0.3790
0.3891
190,473
-0.00(-0.23%)
Sep 06, 2023
0.4300
0.4267
0.3851
0.3900
136,866
-0.04(-8.60%)
Sep 05, 2023
0.4100
0.4450
0.4000
0.4267
51,396
+0.01(+2.57%)
Sep 01, 2023
0.4000
0.4395
0.4000
0.4160
81,600
+0.02(+4.00%)
Aug 31, 2023
0.4200
0.4500
0.4000
0.4000
85,493
-0.03(-7.69%)
Aug 30, 2023
0.4486
0.4599
0.4265
0.4333
100,679
+0.01(+1.40%)
Aug 29, 2023
0.4200
0.4550
0.4100
0.4273
334,652
+0.01(+1.35%)
Aug 28, 2023
0.4467
0.4506
0.4200
0.4216
115,114
-0.03(-6.10%)
Aug 25, 2023
0.4700
0.4700
0.3500
0.4490
353,468
-0.05(-10.18%)
Aug 24, 2023
0.4998
0.5100
0.4900
0.4999
153,294
+0.00(+0.00%)
Aug 23, 2023
0.5200
0.5200
0.4901
0.4999
37,913
-0.02(-3.08%)
Aug 22, 2023
0.5098
0.5269
0.4812
0.5158
49,726
+0.02(+3.16%)
Aug 21, 2023
0.5400
0.5425
0.5000
0.5000
39,123
-0.04(-8.14%)
Aug 18, 2023
0.4738
0.5443
0.4606
0.5443
99,943
+0.06(+12.13%)
Aug 17, 2023
0.4532
0.4897
0.4500
0.4854
102,911
-0.01(-1.74%)
Aug 16, 2023
0.5338
0.5338
0.4900
0.4940
165,834
-0.05(-8.35%)
Aug 15, 2023
0.5510
0.5510
0.5048
0.5390
153,977
-0.01(-1.41%)
Aug 14, 2023
0.5400
0.5640
0.5200
0.5467
65,907
-0.01(-2.50%)
Aug 11, 2023
0.5099
0.5700
0.4930
0.5607
200,872
+0.05(+10.16%)
Aug 10, 2023
0.5230
0.5359
0.4920
0.5090
104,573
-0.01(-2.77%)
Aug 09, 2023
0.4950
0.5300
0.4805
0.5235
169,210
+0.02(+4.91%)
Aug 08, 2023
0.5280
0.5200
0.4900
0.4990
250,526
-0.03(-5.51%)
Aug 07, 2023
0.5500
0.5612
0.5120
0.5281
255,695
-0.04(-7.35%)
Aug 04, 2023
0.6549
0.6563
0.5003
0.5700
743,463
-0.06(-9.80%)
Aug 03, 2023
0.6422
0.6688
0.6084
0.6319
333,245
-0.05(-6.94%)
Aug 02, 2023
0.6445
0.6950
0.6150
0.6790
815,495
+0.03(+4.62%)
Aug 01, 2023
0.5800
0.6500
0.5500
0.6490
679,683
+0.05(+8.69%)
Jul 31, 2023
0.5900
0.6200
0.5631
0.5971
1,153,343
+0.01(+1.22%)
Jul 28, 2023
0.5300
0.5899
0.5230
0.5899
769,395
+0.04(+7.45%)
Jul 27, 2023
0.5129
0.5499
0.4921
0.5490
415,540
+0.04(+7.04%)
Jul 26, 2023
0.5420
0.5745
0.4700
0.5129
1,209,564
-0.04(-6.73%)
Jul 25, 2023
0.5000
0.5700
0.4918
0.5499
1,290,819
+0.03(+6.78%)
Jul 24, 2023
0.4869
0.5300
0.4587
0.5150
1,057,798
+0.04(+8.22%)
Jul 21, 2023
0.4474
0.4900
0.4327
0.4759
997,649
+0.04(+9.73%)
Jul 20, 2023
0.4775
0.4775
0.4280
0.4337
344,623
-0.02(-5.10%)
Jul 19, 2023
0.4100
0.4627
0.4001
0.4570
697,764
+0.06(+14.25%)
Jul 18, 2023
0.3912
0.4100
0.3700
0.4000
488,995
+0.00(+0.76%)
Jul 17, 2023
0.4300
0.4305
0.3500
0.3970
788,075
-0.01(-2.72%)
Jul 14, 2023
0.3550
0.4200
0.3550
0.4081
1,503,163
+0.05(+13.08%)
Jul 13, 2023
0.3500
0.3860
0.3380
0.3609
1,287,529
+0.02(+4.64%)
Jul 12, 2023
0.3390
0.3675
0.3390
0.3449
641,168
-0.01(-2.57%)
Jul 11, 2023
0.3400
0.3659
0.3315
0.3540
312,092
+0.00(+0.88%)
Jul 10, 2023
0.3902
0.3902
0.3501
0.3509
166,477
-0.01(-3.09%)
Jul 07, 2023
0.3300
0.3686
0.3300
0.3621
219,170
+0.01(+3.13%)
Jul 06, 2023
0.3500
0.3649
0.3420
0.3511
218,378
-0.00(-0.82%)
Jul 05, 2023
0.3400
0.3700
0.3400
0.3540
365,647
-0.01(-1.67%)
Jul 03, 2023
0.3499
0.3700
0.3401
0.3600
199,729
+0.01(+2.86%)
Jun 30, 2023
0.3600
0.3730
0.3400
0.3500
130,881
-0.01(-2.78%)
Jun 29, 2023
0.3880
0.3880
0.3378
0.3600
337,614
-0.00(-1.32%)
Jun 28, 2023
0.3696
0.3976
0.3508
0.3648
240,840
-0.02(-4.25%)
Jun 27, 2023
0.3755
0.4048
0.3501
0.3810
368,847
-0.01(-1.30%)
Jun 26, 2023
0.3822
0.4160
0.3700
0.3860
247,046
-0.00(-1.03%)
Jun 23, 2023
0.4233
0.4287
0.3810
0.3900
377,489
-0.04(-9.30%)
Jun 22, 2023
0.3700
0.4400
0.3536
0.4300
807,338
+0.07(+18.62%)
Jun 21, 2023
0.3300
0.3700
0.3300
0.3625
488,403
+0.02(+5.38%)
Jun 20, 2023
0.3830
0.3830
0.3320
0.3440
985,314
-0.02(-4.44%)
Jun 16, 2023
0.3700
0.3763
0.3600
0.3600
853,519
-0.01(-3.59%)
Jun 15, 2023
0.4390
0.4390
0.3626
0.3734
2,603,175
-0.07(-15.14%)
Jun 14, 2023
0.4350
0.4580
0.4046
0.4400
733,515
-0.01(-1.15%)
Jun 13, 2023
0.4500
0.4900
0.4312
0.4451
732,039
-0.04(-7.41%)
Jun 12, 2023
0.4984
0.5300
0.4807
0.4807
487,377
-0.03(-6.70%)
Jun 09, 2023
0.5390
0.5520
0.4800
0.5152
1,577,113
-0.02(-4.59%)
Jun 08, 2023
0.5500
0.5577
0.5315
0.5400
366,416
-0.01(-1.93%)
Jun 07, 2023
0.5596
0.5898
0.5310
0.5506
1,718,426
-0.00(-0.43%)
Jun 06, 2023
0.5990
0.5990
0.5435
0.5530
435,363
-0.01(-1.43%)
Jun 05, 2023
0.5800
0.6250
0.5550
0.5610
958,598
-0.03(-5.71%)
Jun 02, 2023
0.5401
0.5990
0.5310
0.5950
1,642,126
+0.03(+4.94%)
Jun 01, 2023
0.5340
0.5900
0.5210
0.5670
1,466,205
+0.03(+5.19%)
May 31, 2023
0.6000
0.6044
0.4910
0.5390
6,467,821
+0.01(+1.07%)
May 30, 2023
0.5800
0.5800
0.5289
0.5333
475,067
-0.03(-5.79%)
May 26, 2023
0.5670
0.5999
0.5489
0.5661
939,062
+0.04(+6.61%)
May 25, 2023
0.5800
0.5898
0.5260
0.5310
758,728
-0.05(-8.98%)
May 24, 2023
0.6000
0.6363
0.5511
0.5834
1,111,805
+0.02(+4.09%)
May 23, 2023
0.5678
0.6400
0.5100
0.5605
1,115,705
+0.05(+8.88%)
May 22, 2023
0.5150
0.5300
0.4856
0.5148
1,203,511
-0.05(-8.06%)
May 19, 2023
0.5601
0.5799
0.5323
0.5599
688,132
-0.02(-3.47%)
May 18, 2023
0.5500
0.5810
0.4817
0.5800
2,386,079
+0.00(+0.00%)
May 17, 2023
0.5800
0.6600
0.5500
0.5800
4,728,736
-0.01(-1.56%)
May 16, 2023
0.5700
0.6500
0.5400
0.5892
5,584,522
-0.09(-13.35%)
May 15, 2023
0.4400
0.7000
0.4269
0.6800
20,095,662
+0.20(+41.64%)
May 12, 2023
0.6387
0.7000
0.4555
0.4801
60,859,496
+0.15(+45.00%)
May 11, 2023
0.3471
0.3605
0.3270
0.3311
17,748,658
-0.02(-6.20%)
May 10, 2023
0.3800
0.3833
0.3520
0.3530
371,331
-0.02(-6.51%)
May 09, 2023
0.3700
0.3899
0.3510
0.3776
289,767
+0.02(+4.22%)
May 08, 2023
0.3885
0.4020
0.3550
0.3623
482,074
-0.03(-7.10%)
May 05, 2023
0.4200
0.4200
0.3720
0.3900
530,129
-0.01(-2.13%)
May 04, 2023
0.3800
0.4400
0.3611
0.3985
791,060
+0.02(+4.21%)
May 03, 2023
0.3531
0.3950
0.3310
0.3824
1,219,644
+0.04(+10.30%)
May 02, 2023
0.3585
0.3700
0.3310
0.3467
1,033,413
-0.03(-7.96%)
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.