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
Creatd Inc
(NQ:
CRTD
)
0.1950
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 6, 2022
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 29, 2022
0.8700
0.9040
0.8083
0.8230
408,643
-0.06(-6.48%)
Apr 28, 2022
0.9200
0.9400
0.8532
0.8800
729,010
-0.03(-3.79%)
Apr 27, 2022
0.9600
1.010
0.9120
0.9147
604,338
-0.05(-5.03%)
Apr 26, 2022
1.070
1.100
0.9571
0.9631
714,742
-0.11(-9.99%)
Apr 25, 2022
1.030
1.140
1.030
1.070
601,856
+0.01(+0.94%)
Apr 22, 2022
1.010
1.120
1.010
1.060
1,143,776
+0.02(+1.92%)
Apr 21, 2022
1.000
1.125
0.9801
1.040
1,029,567
+0.02(+1.96%)
Apr 20, 2022
1.080
1.130
1.010
1.020
912,795
-0.09(-8.11%)
Apr 19, 2022
1.100
1.190
1.080
1.110
865,126
-0.07(-5.93%)
Apr 18, 2022
1.280
1.300
1.130
1.180
2,834,574
-0.15(-11.28%)
Apr 14, 2022
1.150
1.380
1.150
1.330
8,452,088
+0.06(+4.72%)
Apr 13, 2022
1.000
1.640
0.9720
1.270
84,193,904
+0.32(+33.14%)
Apr 12, 2022
0.9800
1.035
0.9501
0.9539
383,351
-0.02(-1.66%)
Apr 11, 2022
1.020
1.020
0.9500
0.9700
349,840
-0.05(-4.90%)
Apr 08, 2022
1.020
1.060
1.010
1.020
330,788
-0.03(-2.86%)
Apr 07, 2022
1.030
1.070
1.010
1.050
355,905
+0.01(+0.96%)
Apr 06, 2022
1.060
1.060
1.000
1.040
929,421
+0.00(+0.00%)
Apr 05, 2022
1.160
1.170
1.020
1.040
948,253
-0.11(-9.57%)
Apr 04, 2022
1.120
1.200
1.100
1.150
1,441,794
-0.02(-1.71%)
Apr 01, 2022
1.180
1.200
1.120
1.170
1,407,098
+0.02(+1.74%)
Mar 31, 2022
1.150
1.181
1.120
1.150
916,629
-0.03(-2.54%)
Mar 30, 2022
1.290
1.290
1.130
1.180
5,572,435
+0.04(+3.51%)
Mar 29, 2022
1.120
1.180
1.100
1.140
170,803
+0.02(+1.79%)
Mar 28, 2022
1.160
1.170
1.100
1.120
138,478
-0.02(-1.75%)
Mar 25, 2022
1.150
1.170
1.120
1.140
279,459
-0.03(-2.56%)
Mar 24, 2022
1.150
1.200
1.110
1.170
515,233
+0.04(+3.54%)
Mar 23, 2022
1.110
1.180
1.110
1.130
140,902
-0.02(-1.74%)
Mar 22, 2022
1.090
1.160
1.090
1.150
209,386
+0.04(+3.60%)
Mar 21, 2022
1.210
1.210
1.060
1.110
455,106
-0.09(-7.50%)
Mar 18, 2022
1.210
1.310
1.180
1.200
1,590,781
-0.04(-3.23%)
Mar 17, 2022
1.140
1.240
1.100
1.240
153,124
+0.11(+9.73%)
Mar 16, 2022
1.110
1.160
1.060
1.130
184,205
+0.07(+6.60%)
Mar 15, 2022
1.090
1.122
1.030
1.060
268,772
-0.05(-4.50%)
Mar 14, 2022
1.220
1.260
1.090
1.110
175,605
-0.11(-9.02%)
Mar 11, 2022
1.350
1.390
1.190
1.220
269,674
-0.15(-10.95%)
Mar 10, 2022
1.430
1.460
1.360
1.370
138,527
-0.04(-2.84%)
Mar 09, 2022
1.420
1.470
1.350
1.410
190,558
-0.02(-1.40%)
Mar 08, 2022
1.570
1.580
1.410
1.430
180,881
-0.15(-9.49%)
Mar 07, 2022
1.490
1.640
1.470
1.580
413,506
+0.13(+8.97%)
Mar 04, 2022
1.450
1.550
1.390
1.450
189,978
-0.02(-1.36%)
Mar 03, 2022
1.520
1.580
1.450
1.470
297,994
-0.05(-3.61%)
Mar 02, 2022
1.440
1.660
1.423
1.525
312,697
+0.09(+6.64%)
Mar 01, 2022
1.440
1.480
1.420
1.430
114,428
+0.01(+0.70%)
Feb 28, 2022
1.340
1.450
1.320
1.420
76,637
+0.03(+2.16%)
Feb 25, 2022
1.360
1.490
1.370
1.390
260,273
+0.01(+0.72%)
Feb 24, 2022
1.180
1.390
1.160
1.380
363,906
+0.02(+1.47%)
Feb 23, 2022
1.530
1.530
1.340
1.360
172,062
-0.12(-8.11%)
Feb 22, 2022
1.580
1.590
1.430
1.480
314,266
-0.11(-6.92%)
Feb 18, 2022
1.590
0
-0.07(-4.22%)
Feb 17, 2022
1.550
1.750
1.520
1.660
1,067,556
+0.09(+5.73%)
Feb 16, 2022
1.530
1.580
1.510
1.570
101,699
+0.02(+1.29%)
Feb 15, 2022
1.550
1.590
1.500
1.550
186,025
+0.06(+4.03%)
Feb 14, 2022
1.520
1.560
1.480
1.490
101,540
-0.05(-3.25%)
Feb 11, 2022
1.650
1.670
1.530
1.540
146,256
-0.08(-4.94%)
Feb 10, 2022
1.610
1.740
1.580
1.620
416,770
-0.04(-2.41%)
Feb 09, 2022
1.610
1.690
1.590
1.660
196,666
+0.05(+3.11%)
Feb 08, 2022
1.650
1.664
1.570
1.610
203,463
-0.05(-3.01%)
Feb 07, 2022
1.590
1.740
1.590
1.660
540,123
+0.06(+3.75%)
Feb 04, 2022
1.530
1.610
1.530
1.600
227,203
+0.06(+3.90%)
Feb 03, 2022
1.550
1.530
1.540
247,930
-0.00(-0.32%)
Feb 02, 2022
1.720
1.725
1.530
1.545
220,887
-0.19(-10.69%)
Feb 01, 2022
1.700
1.830
1.690
1.730
378,933
+0.05(+2.98%)
Jan 31, 2022
1.540
1.750
1.680
200,144
+0.15(+9.80%)
Jan 28, 2022
1.460
1.550
1.410
1.530
201,669
+0.07(+4.79%)
Jan 27, 2022
1.570
1.620
1.450
1.460
171,998
-0.10(-6.41%)
Jan 26, 2022
1.760
1.800
1.550
1.560
490,951
-0.17(-9.83%)
Jan 25, 2022
1.770
1.840
1.720
1.730
609,570
-0.03(-1.70%)
Jan 24, 2022
1.830
1.830
1.640
1.760
506,338
-0.13(-6.88%)
Jan 21, 2022
1.950
2.014
1.880
1.890
360,802
-0.06(-3.08%)
Jan 20, 2022
1.980
2.071
1.950
1.950
330,948
-0.02(-1.02%)
Jan 19, 2022
2.030
2.045
1.940
1.970
740,408
-0.04(-1.99%)
Jan 18, 2022
1.970
2.100
1.900
2.010
1,630,779
+0.03(+1.52%)
Jan 14, 2022
1.980
0
-0.04(-2.22%)
Jan 13, 2022
2.200
2.360
2.010
2.025
2,008,571
-0.15(-6.68%)
Jan 12, 2022
2.240
2.240
2.100
2.170
1,783,394
-0.07(-3.13%)
Jan 11, 2022
2.120
2.280
2.050
2.240
1,740,485
+0.11(+5.16%)
Jan 10, 2022
2.120
2.200
2.036
2.130
1,112,353
-0.05(-2.29%)
Jan 07, 2022
2.180
2.250
2.110
2.180
296,426
-0.05(-2.24%)
Jan 06, 2022
2.150
2.280
2.050
2.230
946,229
+0.10(+4.69%)
Jan 05, 2022
2.180
2.290
2.130
2.130
400,656
-0.03(-1.39%)
Jan 04, 2022
2.280
2.280
2.143
2.160
153,178
-0.09(-4.00%)
Jan 03, 2022
2.100
2.280
2.080
2.250
256,263
+0.16(+7.66%)
Dec 31, 2021
2.140
2.185
2.090
2.090
349,297
-0.07(-3.24%)
Dec 30, 2021
2.190
2.290
2.160
2.160
396,296
-0.04(-1.82%)
Dec 29, 2021
2.200
2.380
2.127
2.200
601,127
+0.03(+1.38%)
Dec 28, 2021
2.300
2.329
2.160
2.170
237,006
-0.16(-6.87%)
Dec 27, 2021
2.320
2.420
2.300
2.330
254,350
-0.01(-0.43%)
Dec 23, 2021
2.370
2.420
2.310
2.340
188,312
-0.05(-2.09%)
Dec 22, 2021
2.390
2.400
2.277
2.390
262,237
+0.01(+0.42%)
Dec 21, 2021
2.150
2.420
2.120
2.380
594,629
+0.24(+11.21%)
Dec 20, 2021
2.180
2.206
2.070
2.140
471,776
-0.07(-3.17%)
Dec 17, 2021
2.290
2.352
2.210
2.210
602,857
-0.14(-5.96%)
Dec 16, 2021
2.290
2.650
2.183
2.350
1,393,266
+0.06(+2.62%)
Dec 15, 2021
2.180
2.320
2.050
2.290
1,264,886
+0.09(+4.09%)
Dec 14, 2021
2.180
2.250
2.120
2.200
399,471
-0.02(-0.90%)
Dec 13, 2021
2.300
2.300
2.150
2.220
302,506
-0.06(-2.63%)
Dec 10, 2021
2.310
2.405
2.260
2.280
348,928
-0.03(-1.30%)
Dec 09, 2021
2.560
2.605
2.300
2.310
889,723
-0.32(-12.17%)
Dec 08, 2021
2.430
2.640
2.322
2.630
2,065,191
+0.20(+8.23%)
Dec 07, 2021
2.272
2.499
2.230
2.430
1,063,649
+0.20(+8.97%)
Dec 06, 2021
2.190
2.290
2.110
2.230
325,653
+0.02(+0.90%)
Dec 03, 2021
2.220
2.260
2.130
2.210
402,156
-0.05(-2.21%)
Dec 02, 2021
2.360
2.410
2.210
2.260
1,107,052
-0.06(-2.59%)
Dec 01, 2021
2.530
2.564
2.240
2.320
1,014,920
-0.20(-7.94%)
Nov 30, 2021
2.420
2.540
2.340
2.520
472,747
+0.08(+3.28%)
Nov 29, 2021
2.430
2.560
2.390
2.440
355,041
-0.04(-1.61%)
Nov 26, 2021
2.420
2.530
2.410
2.480
235,162
-0.09(-3.50%)
Nov 24, 2021
2.560
2.630
2.441
2.570
638,639
+0.12(+4.90%)
Nov 23, 2021
2.350
2.500
2.340
2.450
599,205
+0.00(+0.00%)
Nov 22, 2021
2.530
2.580
2.350
2.450
634,948
-0.11(-4.30%)
Nov 19, 2021
2.580
2.710
2.520
2.560
677,784
-0.05(-1.92%)
Nov 18, 2021
2.760
2.620
2.580
2.610
1,201,909
-0.26(-9.06%)
Nov 17, 2021
3.080
3.080
2.780
2.870
2,383,767
-0.29(-9.18%)
Nov 16, 2021
3.510
3.680
3.030
3.160
10,261,957
+0.03(+0.96%)
Nov 15, 2021
3.220
3.290
3.095
3.130
445,826
-0.10(-3.10%)
Nov 12, 2021
3.080
3.440
3.080
3.230
893,649
+0.12(+3.86%)
Nov 11, 2021
3.130
3.250
3.090
3.110
530,775
-0.01(-0.32%)
Nov 10, 2021
3.220
3.120
1,060,150
-0.15(-4.59%)
Nov 09, 2021
3.440
3.492
3.210
3.270
817,579
-0.20(-5.76%)
Nov 08, 2021
3.410
3.710
3.390
3.470
871,850
+0.04(+1.17%)
Nov 05, 2021
3.360
3.650
3.350
3.430
904,771
+0.01(+0.29%)
Nov 04, 2021
3.640
3.650
3.360
3.420
1,023,985
-0.24(-6.56%)
Nov 03, 2021
3.670
3.920
3.630
3.660
1,383,685
-0.16(-4.19%)
Nov 02, 2021
3.580
3.940
3.430
3.820
2,659,874
+0.08(+2.14%)
Nov 01, 2021
3.870
3.920
3.610
3.740
2,336,300
-0.17(-4.35%)
Oct 29, 2021
3.770
4.150
3.760
3.910
3,093,051
+0.02(+0.51%)
Oct 28, 2021
4.080
3.860
3.890
4,087,341
-0.33(-7.82%)
Oct 27, 2021
3.980
4.595
3.700
4.220
9,162,405
+0.14(+3.43%)
Oct 26, 2021
4.100
4.080
6,398,211
-0.31(-7.06%)
Oct 25, 2021
6.960
4.390
44,290,700
+0.26(+6.30%)
Oct 22, 2021
4.940
3.910
4.130
142,333,120
+1.21(+41.44%)
Oct 21, 2021
2.700
3.110
2.693
2.920
3,019,708
+0.18(+6.57%)
Oct 20, 2021
2.750
2.800
2.690
2.740
342,092
-0.03(-1.08%)
Oct 19, 2021
2.920
2.980
2.760
2.770
446,178
-0.16(-5.46%)
Oct 18, 2021
2.700
2.960
2.700
2.930
687,534
+0.11(+3.90%)
Oct 15, 2021
2.570
2.950
2.450
2.820
1,550,634
+0.27(+10.59%)
Oct 14, 2021
2.480
2.590
2.400
2.550
748,543
+0.08(+3.24%)
Oct 13, 2021
2.320
2.480
2.300
2.470
646,822
+0.07(+2.92%)
Oct 12, 2021
2.120
2.450
2.100
2.400
1,283,069
+0.28(+13.21%)
Oct 11, 2021
2.250
2.260
2.100
2.120
498,933
-0.13(-5.78%)
Oct 08, 2021
2.300
2.350
2.220
2.250
384,157
-0.08(-3.43%)
Oct 07, 2021
2.310
2.420
2.257
2.330
493,447
+0.05(+2.19%)
Oct 06, 2021
2.400
2.470
2.240
2.280
2,422,904
-0.09(-3.80%)
Oct 05, 2021
2.400
2.490
2.360
2.370
475,483
-0.03(-1.25%)
Oct 04, 2021
2.590
2.650
2.360
2.400
889,828
-0.20(-7.69%)
Oct 01, 2021
2.750
2.820
2.570
2.600
721,481
-0.11(-4.06%)
Sep 30, 2021
2.850
2.870
2.480
2.710
1,720,548
-0.13(-4.58%)
Sep 29, 2021
2.710
3.350
2.570
2.840
5,363,640
+0.13(+4.80%)
Sep 28, 2021
2.820
2.870
2.670
2.710
679,158
-0.17(-5.90%)
Sep 27, 2021
2.820
2.920
2.810
2.880
497,799
+0.07(+2.49%)
Sep 24, 2021
2.860
2.960
2.781
2.810
610,229
-0.09(-3.10%)
Sep 23, 2021
2.950
3.030
2.810
2.900
1,435,740
-0.09(-3.01%)
Sep 22, 2021
3.080
3.380
2.900
2.990
7,183,711
+0.14(+4.91%)
Sep 21, 2021
2.920
3.070
2.770
2.850
806,459
-0.03(-1.04%)
Sep 20, 2021
3.080
3.180
2.850
2.880
1,169,839
-0.32(-10.00%)
Sep 17, 2021
3.310
3.320
3.100
3.200
606,859
-0.13(-3.90%)
Sep 16, 2021
3.300
3.420
3.180
3.330
517,820
+0.03(+0.91%)
Sep 15, 2021
2.980
3.400
2.960
3.300
1,879,590
+0.32(+10.74%)
Sep 14, 2021
3.130
3.220
2.910
2.980
568,244
-0.17(-5.40%)
Sep 13, 2021
3.080
3.260
2.950
3.150
825,716
+0.07(+2.27%)
Sep 10, 2021
3.386
3.386
3.070
3.080
695,172
-0.25(-7.51%)
Sep 09, 2021
3.080
3.448
3.065
3.330
1,042,237
+0.22(+7.07%)
Sep 08, 2021
3.270
3.333
3.030
3.110
1,091,094
-0.18(-5.47%)
Sep 07, 2021
3.450
3.500
3.230
3.290
839,404
-0.09(-2.66%)
Sep 03, 2021
3.370
3.540
3.270
3.380
1,066,669
+0.01(+0.30%)
Sep 02, 2021
3.440
3.570
3.310
3.370
1,106,210
-0.02(-0.59%)
Sep 01, 2021
3.000
3.462
3.000
3.390
2,761,905
+0.39(+13.00%)
Aug 31, 2021
2.830
3.150
2.760
3.000
1,341,068
+0.12(+4.17%)
Aug 30, 2021
2.900
2.910
2.780
2.880
501,471
+0.00(+0.00%)
Aug 27, 2021
2.890
2.961
2.800
2.880
586,502
+0.01(+0.35%)
Aug 26, 2021
2.940
3.130
2.840
2.870
859,186
-0.07(-2.38%)
Aug 25, 2021
2.980
3.070
2.850
2.940
752,394
-0.08(-2.65%)
Aug 24, 2021
2.980
3.200
2.880
3.020
617,040
+0.10(+3.42%)
Aug 23, 2021
2.910
3.020
2.850
2.920
272,900
+0.00(+0.00%)
Aug 20, 2021
2.620
3.090
2.616
2.920
1,323,889
+0.29(+11.03%)
Aug 19, 2021
2.760
2.800
2.620
2.630
486,100
-0.19(-6.74%)
Aug 18, 2021
2.750
2.950
2.700
2.820
671,312
+0.12(+4.44%)
Aug 17, 2021
2.880
2.979
2.630
2.700
715,096
-0.19(-6.57%)
Aug 16, 2021
3.030
3.060
2.850
2.890
468,905
-0.16(-5.25%)
Aug 13, 2021
3.220
3.220
3.020
3.050
554,344
-0.13(-4.09%)
Aug 12, 2021
3.150
3.219
3.070
3.180
412,423
+0.04(+1.27%)
Aug 11, 2021
3.210
3.290
3.070
3.140
783,414
-0.07(-2.18%)
Aug 10, 2021
3.310
3.447
3.210
3.210
1,315,035
-0.08(-2.43%)
Aug 09, 2021
3.260
3.540
3.230
3.290
758,215
+0.01(+0.30%)
Aug 06, 2021
3.350
3.450
3.280
3.280
432,077
-0.15(-4.37%)
Aug 05, 2021
3.280
3.480
3.250
3.430
715,881
+0.10(+3.00%)
Aug 04, 2021
3.420
3.470
3.260
3.330
679,205
-0.10(-2.92%)
Aug 03, 2021
3.640
3.640
3.311
3.430
1,320,847
-0.06(-1.72%)
Aug 02, 2021
3.520
3.640
3.374
3.490
1,313,392
+0.08(+2.35%)
Jul 30, 2021
3.270
3.580
3.240
3.410
1,408,514
+0.04(+1.19%)
Jul 29, 2021
3.250
3.640
3.140
3.370
2,124,626
+0.17(+5.31%)
Jul 28, 2021
3.150
3.380
3.020
3.200
1,129,313
+0.08(+2.56%)
Jul 27, 2021
3.295
3.295
2.930
3.120
1,551,411
-0.03(-0.95%)
Jul 26, 2021
3.330
3.380
3.050
3.150
1,319,023
-0.11(-3.37%)
Jul 23, 2021
3.330
3.490
3.210
3.260
1,311,983
-0.08(-2.40%)
Jul 22, 2021
3.490
3.610
3.330
3.340
1,333,588
-0.29(-7.99%)
Jul 21, 2021
3.870
3.980
3.520
3.630
2,827,336
-0.35(-8.79%)
Jul 20, 2021
3.960
4.160
3.700
3.980
4,815,167
-0.19(-4.56%)
Jul 19, 2021
3.720
4.500
3.490
4.170
26,764,550
+0.98(+30.72%)
Jul 16, 2021
3.410
3.610
3.160
3.190
1,968,586
-0.31(-8.73%)
Jul 15, 2021
3.900
4.100
3.300
3.495
4,528,489
-0.51(-12.84%)
Jul 14, 2021
4.640
5.500
3.950
4.010
14,103,541
-0.59(-12.83%)
Jul 13, 2021
7.150
7.800
4.520
4.600
35,016,320
-0.98(-17.56%)
Jul 12, 2021
4.020
7.400
4.020
5.580
44,188,152
+1.39(+33.17%)
Jul 09, 2021
4.040
4.200
3.574
4.190
2,893,331
-0.15(-3.46%)
Jul 08, 2021
3.430
5.000
3.242
4.340
18,207,648
+1.22(+39.10%)
Jul 07, 2021
3.260
3.300
3.100
3.120
287,580
-0.06(-1.89%)
Jul 06, 2021
3.690
3.690
3.160
3.180
780,144
-0.57(-15.20%)
Jul 02, 2021
3.950
4.040
3.601
3.750
609,759
-0.20(-5.06%)
Jul 01, 2021
3.660
4.380
3.350
3.950
3,683,048
+0.20(+5.33%)
Jun 30, 2021
3.550
4.150
3.480
3.750
2,508,893
+0.27(+7.76%)
Jun 29, 2021
3.280
3.780
3.280
3.480
1,063,677
+0.10(+2.96%)
Jun 28, 2021
3.450
3.500
3.240
3.380
704,931
+0.10(+3.05%)
Jun 25, 2021
3.320
3.390
3.100
3.280
379,799
-0.07(-2.09%)
Jun 24, 2021
3.100
3.350
3.050
3.350
504,982
+0.33(+10.93%)
Jun 23, 2021
3.020
3.140
2.980
3.020
228,762
-0.03(-0.98%)
Jun 22, 2021
3.150
3.160
3.040
3.050
285,668
-0.13(-4.09%)
Jun 21, 2021
3.440
3.440
3.050
3.180
551,893
-0.26(-7.56%)
Jun 18, 2021
3.610
3.650
3.420
3.440
467,653
-0.26(-7.03%)
Jun 17, 2021
3.320
3.700
3.300
3.700
1,526,738
-0.43(-10.41%)
Jun 16, 2021
4.010
4.130
3.910
4.130
266,078
+0.16(+4.03%)
Jun 15, 2021
4.060
4.070
3.850
3.970
51,062
-0.04(-1.00%)
Jun 14, 2021
3.760
4.090
3.760
4.010
196,273
+0.16(+4.16%)
Jun 11, 2021
3.830
3.930
3.680
3.850
94,700
-0.07(-1.79%)
Jun 10, 2021
4.220
4.220
3.760
3.920
224,979
-0.30(-7.11%)
Jun 09, 2021
3.950
4.480
3.900
4.220
1,169,542
+0.25(+6.30%)
Jun 08, 2021
4.000
4.080
3.900
3.970
173,459
+0.00(+0.00%)
Jun 07, 2021
3.650
4.030
3.590
3.970
253,453
+0.38(+10.58%)
Jun 04, 2021
3.950
4.100
3.510
3.590
242,183
-0.36(-9.11%)
Jun 03, 2021
3.610
4.020
3.600
3.950
564,383
+0.28(+7.63%)
Jun 02, 2021
3.730
3.770
3.620
3.670
100,391
-0.02(-0.54%)
Jun 01, 2021
3.680
3.760
3.580
3.690
49,078
+0.02(+0.54%)
May 28, 2021
3.720
3.734
3.480
3.670
124,696
-0.04(-1.08%)
May 27, 2021
3.680
3.740
3.600
3.710
154,972
+0.03(+0.82%)
May 26, 2021
3.580
3.800
3.570
3.680
107,507
+0.11(+3.08%)
May 25, 2021
3.540
3.590
3.340
3.570
129,196
+0.12(+3.48%)
May 24, 2021
3.410
3.600
3.280
3.450
250,758
+0.05(+1.47%)
May 21, 2021
3.140
3.420
3.060
3.400
286,602
+0.27(+8.63%)
May 20, 2021
3.140
3.350
3.020
3.130
440,477
+0.04(+1.29%)
May 19, 2021
2.820
3.140
2.730
3.090
434,518
+0.21(+7.29%)
May 18, 2021
3.050
3.090
2.870
2.880
109,082
-0.11(-3.68%)
May 17, 2021
3.140
3.140
2.870
2.990
168,621
+0.15(+5.28%)
May 14, 2021
2.720
2.960
2.634
2.840
65,820
+0.08(+2.90%)
May 13, 2021
2.880
2.950
2.680
2.760
69,614
-0.13(-4.50%)
May 12, 2021
2.910
3.040
2.815
2.890
84,448
-0.02(-0.69%)
May 11, 2021
2.810
3.010
2.770
2.910
111,487
-0.23(-7.32%)
May 10, 2021
2.950
3.250
2.750
3.140
218,263
+0.25(+8.65%)
May 07, 2021
2.810
2.970
2.780
2.890
96,191
+0.07(+2.48%)
May 06, 2021
3.000
3.000
2.710
2.820
117,699
-0.16(-5.37%)
May 05, 2021
3.000
3.000
2.830
2.980
121,736
-0.02(-0.67%)
May 04, 2021
3.020
3.090
2.910
3.000
141,366
-0.05(-1.64%)
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.