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
Nextnav Inc
(NQ:
NN
)
7.895
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2023
2.130
2.190
2.095
2.160
169,683
+0.02(+0.93%)
Apr 27, 2023
2.180
2.185
2.080
2.140
134,061
-0.01(-0.47%)
Apr 26, 2023
2.130
2.200
2.095
2.150
298,572
-0.01(-0.46%)
Apr 25, 2023
1.960
2.240
1.930
2.160
472,848
+0.19(+9.64%)
Apr 24, 2023
1.980
2.095
1.910
1.970
147,692
-0.01(-0.51%)
Apr 21, 2023
2.100
2.130
1.960
1.980
203,368
-0.15(-7.04%)
Apr 20, 2023
2.050
2.140
2.040
2.130
151,151
+0.04(+1.91%)
Apr 19, 2023
2.140
2.140
2.000
2.090
132,801
+0.02(+0.97%)
Apr 18, 2023
2.070
2.140
2.040
2.070
203,766
+0.00(+0.00%)
Apr 17, 2023
2.020
2.091
1.990
2.070
179,562
+0.05(+2.48%)
Apr 14, 2023
2.050
2.110
1.990
2.020
206,297
-0.03(-1.46%)
Apr 13, 2023
1.970
2.050
1.950
2.050
132,947
+0.07(+3.54%)
Apr 12, 2023
1.960
2.040
1.940
1.980
183,594
+0.02(+1.02%)
Apr 11, 2023
1.920
2.015
1.910
1.960
168,849
+0.03(+1.55%)
Apr 10, 2023
1.890
1.950
1.830
1.930
192,443
+0.05(+2.66%)
Apr 06, 2023
1.840
1.890
1.810
1.880
113,242
+0.05(+2.73%)
Apr 05, 2023
1.850
1.920
1.740
1.830
179,665
-0.03(-1.61%)
Apr 04, 2023
1.970
2.000
1.845
1.860
266,963
-0.12(-6.06%)
Apr 03, 2023
2.050
2.100
1.900
1.980
241,286
-0.05(-2.46%)
Mar 31, 2023
1.920
2.140
1.871
2.030
448,594
+0.14(+7.41%)
Mar 30, 2023
2.000
2.020
1.835
1.890
281,033
-0.11(-5.26%)
Mar 29, 2023
2.060
2.110
1.935
1.995
359,649
-0.05(-2.68%)
Mar 28, 2023
1.800
2.110
1.770
2.050
637,523
+0.28(+15.82%)
Mar 27, 2023
1.750
1.805
1.720
1.770
519,910
+0.05(+2.91%)
Mar 24, 2023
1.700
1.720
1.590
1.720
539,165
+0.00(+0.00%)
Mar 23, 2023
1.950
2.045
1.700
1.720
710,261
-0.17(-8.75%)
Mar 22, 2023
2.090
2.090
1.840
1.885
562,640
-0.11(-5.75%)
Mar 21, 2023
2.050
2.085
1.970
2.000
244,822
-0.02(-0.99%)
Mar 20, 2023
2.120
2.120
1.870
2.020
624,196
-0.06(-2.88%)
Mar 17, 2023
2.130
2.130
2.000
2.080
667,797
-0.05(-2.35%)
Mar 16, 2023
2.120
2.230
2.110
2.130
735,452
-0.03(-1.39%)
Mar 15, 2023
2.080
2.235
2.060
2.160
264,998
+0.00(+0.00%)
Mar 14, 2023
2.270
2.275
2.145
2.160
284,955
-0.03(-1.37%)
Mar 13, 2023
2.360
2.360
2.150
2.190
365,816
-0.21(-8.75%)
Mar 10, 2023
2.650
2.650
2.390
2.400
237,217
-0.26(-9.77%)
Mar 09, 2023
2.760
2.800
2.650
2.660
223,849
-0.08(-2.92%)
Mar 08, 2023
2.740
2.770
2.690
2.740
255,273
+0.01(+0.37%)
Mar 07, 2023
2.710
2.775
2.670
2.730
170,078
+0.00(+0.00%)
Mar 06, 2023
2.720
2.765
2.650
2.730
212,424
+0.06(+2.25%)
Mar 03, 2023
2.670
2.700
2.610
2.670
147,323
+0.01(+0.38%)
Mar 02, 2023
2.770
2.790
2.645
2.660
149,325
-0.11(-3.97%)
Mar 01, 2023
2.760
2.800
2.585
2.770
713,560
+0.01(+0.36%)
Feb 28, 2023
2.750
2.785
2.710
2.760
796,956
+0.00(+0.00%)
Feb 27, 2023
2.800
2.830
2.720
2.760
195,763
-0.02(-0.72%)
Feb 24, 2023
2.780
2.815
2.720
2.780
215,697
-0.04(-1.42%)
Feb 23, 2023
2.760
2.870
2.670
2.820
1,806,437
+0.07(+2.55%)
Feb 22, 2023
2.830
2.910
2.705
2.750
364,947
-0.08(-2.83%)
Feb 21, 2023
2.820
2.900
2.730
2.830
286,426
-0.08(-2.75%)
Feb 17, 2023
2.880
2.930
2.830
2.910
143,928
+0.04(+1.39%)
Feb 16, 2023
2.780
2.940
2.660
2.870
264,241
+0.07(+2.50%)
Feb 15, 2023
2.910
2.950
2.720
2.800
295,486
-0.06(-2.10%)
Feb 14, 2023
2.910
2.990
2.780
2.860
483,122
-0.07(-2.39%)
Feb 13, 2023
3.120
3.125
2.910
2.930
322,923
-0.23(-7.28%)
Feb 10, 2023
3.020
3.230
2.915
3.160
707,293
+0.10(+3.27%)
Feb 09, 2023
3.470
3.540
3.040
3.060
513,762
-0.40(-11.56%)
Feb 08, 2023
3.270
3.610
3.245
3.460
843,149
+0.24(+7.45%)
Feb 07, 2023
2.990
3.250
2.990
3.220
1,615,866
+0.20(+6.62%)
Feb 06, 2023
3.060
3.105
2.960
3.020
448,484
-0.05(-1.63%)
Feb 03, 2023
2.910
3.110
2.860
3.070
1,090,031
+0.07(+2.33%)
Feb 02, 2023
3.010
3.070
2.925
3.000
607,132
+0.01(+0.33%)
Feb 01, 2023
2.930
3.010
2.886
2.990
653,356
+0.03(+1.01%)
Jan 31, 2023
2.820
2.990
2.750
2.960
304,940
+0.20(+7.25%)
Jan 30, 2023
2.900
2.900
2.712
2.760
389,090
-0.15(-5.15%)
Jan 27, 2023
2.980
3.140
2.890
2.910
741,139
-0.17(-5.52%)
Jan 26, 2023
3.100
3.160
3.025
3.080
606,639
-0.02(-0.65%)
Jan 25, 2023
2.840
3.170
2.800
3.100
2,184,355
+0.19(+6.53%)
Jan 24, 2023
2.750
2.930
2.745
2.910
343,982
+0.10(+3.56%)
Jan 23, 2023
2.730
2.880
2.690
2.810
230,718
+0.10(+3.69%)
Jan 20, 2023
2.550
2.730
2.430
2.710
652,721
+0.18(+7.11%)
Jan 19, 2023
2.660
2.740
2.490
2.530
326,477
-0.17(-6.30%)
Jan 18, 2023
2.860
2.950
2.640
2.700
351,662
-0.20(-6.90%)
Jan 17, 2023
2.990
3.020
2.830
2.900
533,562
-0.10(-3.33%)
Jan 13, 2023
2.910
3.030
2.870
3.000
402,312
+0.02(+0.67%)
Jan 12, 2023
3.160
3.180
2.830
2.980
800,574
-0.14(-4.49%)
Jan 11, 2023
3.100
3.190
3.100
3.120
222,743
+0.02(+0.65%)
Jan 10, 2023
3.060
3.120
3.020
3.100
195,678
+0.04(+1.31%)
Jan 09, 2023
3.050
3.120
3.030
3.060
146,498
+0.02(+0.66%)
Jan 06, 2023
3.030
3.060
2.990
3.040
108,567
+0.03(+1.00%)
Jan 05, 2023
3.110
3.110
2.980
3.010
117,084
-0.11(-3.53%)
Jan 04, 2023
3.070
3.125
2.990
3.120
183,140
+0.06(+1.96%)
Jan 03, 2023
2.950
3.075
2.940
3.060
127,454
+0.13(+4.44%)
Dec 30, 2022
2.830
3.010
2.830
2.930
278,498
+0.05(+1.74%)
Dec 29, 2022
2.760
3.005
2.760
2.880
355,663
+0.14(+5.11%)
Dec 28, 2022
2.780
2.850
2.710
2.740
263,845
-0.02(-0.72%)
Dec 27, 2022
2.740
2.850
2.640
2.760
1,539,558
-0.04(-1.43%)
Dec 23, 2022
2.800
2.830
2.620
2.800
348,554
+0.00(+0.00%)
Dec 22, 2022
2.860
2.920
2.730
2.800
446,568
-0.09(-3.11%)
Dec 21, 2022
2.880
2.970
2.830
2.890
220,280
-0.01(-0.34%)
Dec 20, 2022
2.660
2.910
2.580
2.900
320,252
+0.20(+7.41%)
Dec 19, 2022
2.900
2.940
2.560
2.700
491,640
-0.15(-5.26%)
Dec 16, 2022
2.810
2.860
2.640
2.850
1,873,951
-0.01(-0.35%)
Dec 15, 2022
2.930
2.960
2.720
2.860
418,354
-0.09(-3.05%)
Dec 14, 2022
2.900
2.990
2.780
2.950
536,172
+0.00(+0.00%)
Dec 13, 2022
2.900
3.060
2.770
2.950
443,355
+0.19(+6.88%)
Dec 12, 2022
2.800
2.810
2.660
2.760
103,391
+0.02(+0.73%)
Dec 09, 2022
2.910
3.000
2.710
2.740
309,819
-0.16(-5.52%)
Dec 08, 2022
2.910
3.010
2.770
2.900
100,362
+0.01(+0.35%)
Dec 07, 2022
2.890
3.030
2.780
2.890
228,050
-0.02(-0.69%)
Dec 06, 2022
3.030
3.090
2.880
2.910
362,178
-0.06(-2.02%)
Dec 05, 2022
3.180
3.230
2.950
2.970
509,935
-0.21(-6.60%)
Dec 02, 2022
3.180
3.300
3.130
3.180
160,557
-0.03(-0.93%)
Dec 01, 2022
3.290
3.410
3.150
3.210
144,981
-0.08(-2.43%)
Nov 30, 2022
3.230
3.310
3.100
3.290
300,023
+0.03(+0.92%)
Nov 29, 2022
3.180
3.470
3.180
3.260
95,998
+0.05(+1.56%)
Nov 28, 2022
3.510
3.540
3.185
3.210
133,512
-0.34(-9.58%)
Nov 25, 2022
3.480
3.605
3.460
3.550
64,793
+0.04(+1.14%)
Nov 23, 2022
3.640
3.650
3.390
3.510
219,974
-0.12(-3.17%)
Nov 22, 2022
3.130
3.680
3.080
3.625
255,769
+0.50(+15.81%)
Nov 21, 2022
3.490
3.540
3.120
3.130
230,542
-0.36(-10.32%)
Nov 18, 2022
3.850
3.850
3.330
3.490
246,410
-0.22(-5.93%)
Nov 17, 2022
3.510
3.740
3.510
3.710
286,581
+0.14(+3.92%)
Nov 16, 2022
3.360
3.723
3.290
3.570
401,724
+0.24(+7.21%)
Nov 15, 2022
3.480
3.640
3.170
3.330
1,095,433
-0.15(-4.31%)
Nov 14, 2022
3.300
3.690
3.300
3.480
312,965
+0.10(+2.96%)
Nov 11, 2022
3.180
3.410
3.050
3.380
484,905
+0.16(+4.97%)
Nov 10, 2022
3.300
3.340
3.175
3.220
461,632
+0.11(+3.54%)
Nov 09, 2022
3.200
3.330
3.110
3.110
194,156
-0.13(-4.01%)
Nov 08, 2022
3.340
3.370
3.160
3.240
223,780
-0.06(-1.82%)
Nov 07, 2022
3.310
3.380
3.220
3.300
212,628
+0.01(+0.30%)
Nov 04, 2022
3.320
3.440
3.240
3.290
215,212
-0.06(-1.79%)
Nov 03, 2022
3.400
3.400
3.265
3.350
252,304
-0.05(-1.47%)
Nov 02, 2022
3.290
3.520
3.120
3.400
241,857
+0.02(+0.59%)
Nov 01, 2022
3.460
3.505
3.290
3.380
150,648
-0.05(-1.46%)
Oct 31, 2022
3.370
3.480
3.260
3.430
271,650
+0.08(+2.39%)
Oct 28, 2022
3.370
3.400
3.255
3.350
178,098
+0.01(+0.30%)
Oct 27, 2022
3.390
3.520
3.290
3.340
371,142
-0.04(-1.18%)
Oct 26, 2022
3.290
3.390
3.260
3.380
165,603
+0.13(+4.00%)
Oct 25, 2022
3.060
3.350
3.060
3.250
386,492
+0.16(+5.18%)
Oct 24, 2022
2.930
3.155
2.870
3.090
314,262
+0.18(+6.19%)
Oct 21, 2022
2.870
2.920
2.800
2.910
143,206
+0.06(+2.11%)
Oct 20, 2022
2.910
2.980
2.800
2.850
184,344
-0.02(-0.70%)
Oct 19, 2022
2.970
3.000
2.850
2.870
194,122
-0.11(-3.69%)
Oct 18, 2022
3.000
3.138
2.910
2.980
154,458
+0.11(+3.83%)
Oct 17, 2022
2.750
2.905
2.750
2.870
197,435
+0.12(+4.36%)
Oct 14, 2022
2.720
2.850
2.650
2.750
170,970
+0.07(+2.61%)
Oct 13, 2022
2.720
2.760
2.515
2.680
209,830
+0.06(+2.29%)
Oct 12, 2022
2.610
2.690
2.450
2.620
198,050
+0.02(+0.77%)
Oct 11, 2022
2.710
2.760
2.485
2.600
244,129
-0.12(-4.41%)
Oct 10, 2022
2.850
2.850
2.670
2.720
142,738
-0.07(-2.51%)
Oct 07, 2022
2.920
3.080
2.790
2.790
177,096
-0.22(-7.31%)
Oct 06, 2022
2.920
3.170
2.920
3.010
199,029
+0.04(+1.35%)
Oct 05, 2022
2.960
3.090
2.850
2.970
156,160
-0.02(-0.67%)
Oct 04, 2022
2.760
3.110
2.735
2.990
390,869
+0.23(+8.33%)
Oct 03, 2022
2.760
2.820
2.650
2.760
207,312
+0.07(+2.60%)
Sep 30, 2022
2.900
2.900
2.600
2.690
325,010
-0.15(-5.28%)
Sep 29, 2022
2.850
2.880
2.710
2.840
374,926
+0.03(+1.07%)
Sep 28, 2022
2.910
2.880
2.740
2.810
224,680
-0.07(-2.43%)
Sep 27, 2022
2.870
2.980
2.810
2.880
242,402
+0.01(+0.35%)
Sep 26, 2022
2.670
2.880
2.670
2.870
261,889
+0.13(+4.74%)
Sep 23, 2022
2.800
2.800
2.650
2.740
235,513
-0.02(-0.72%)
Sep 22, 2022
2.600
3.050
2.530
2.760
496,306
+0.08(+2.99%)
Sep 21, 2022
2.780
2.890
2.680
2.680
176,174
-0.09(-3.25%)
Sep 20, 2022
2.690
2.810
2.510
2.770
791,040
+0.01(+0.36%)
Sep 19, 2022
2.800
2.875
2.760
2.760
383,573
-0.04(-1.43%)
Sep 16, 2022
2.930
2.930
2.650
2.800
2,121,946
-0.15(-5.08%)
Sep 15, 2022
3.120
3.140
2.830
2.950
589,565
-0.18(-5.75%)
Sep 14, 2022
3.260
3.280
3.080
3.130
510,175
-0.19(-5.72%)
Sep 13, 2022
3.430
3.430
3.200
3.320
308,288
-0.06(-1.78%)
Sep 12, 2022
3.400
3.440
3.283
3.380
220,360
-0.06(-1.74%)
Sep 09, 2022
3.500
3.500
3.390
3.440
377,685
-0.04(-1.15%)
Sep 08, 2022
3.310
3.480
3.310
3.480
149,413
+0.10(+2.96%)
Sep 07, 2022
3.360
3.470
3.260
3.380
203,102
+0.02(+0.60%)
Sep 06, 2022
3.240
3.470
3.180
3.360
273,795
+0.13(+4.02%)
Sep 02, 2022
3.410
3.510
3.205
3.230
209,686
-0.08(-2.42%)
Sep 01, 2022
3.320
3.410
3.150
3.310
310,448
-0.08(-2.36%)
Aug 31, 2022
3.340
3.508
3.110
3.390
641,755
+0.09(+2.73%)
Aug 30, 2022
3.230
3.370
3.210
3.300
445,756
+0.03(+0.92%)
Aug 29, 2022
3.080
3.320
3.070
3.270
613,720
+0.17(+5.48%)
Aug 26, 2022
3.170
3.380
3.050
3.100
479,333
-0.13(-4.02%)
Aug 25, 2022
3.070
3.245
3.060
3.230
351,883
+0.14(+4.53%)
Aug 24, 2022
3.050
3.145
3.020
3.090
446,589
+0.06(+1.98%)
Aug 23, 2022
2.870
3.090
2.870
3.030
338,203
+0.09(+3.06%)
Aug 22, 2022
2.870
2.945
2.770
2.940
324,544
+0.10(+3.52%)
Aug 19, 2022
3.180
3.196
2.820
2.840
345,426
-0.33(-10.41%)
Aug 18, 2022
3.050
3.170
2.740
3.170
788,176
+0.12(+3.93%)
Aug 17, 2022
3.290
3.300
3.040
3.050
501,584
-0.12(-3.79%)
Aug 16, 2022
3.210
3.210
3.000
3.170
474,591
+0.07(+2.26%)
Aug 15, 2022
3.170
3.200
3.015
3.100
219,640
-0.08(-2.52%)
Aug 12, 2022
3.260
3.280
3.000
3.180
1,135,377
-0.21(-6.19%)
Aug 11, 2022
3.650
3.650
3.290
3.390
600,344
+0.03(+0.89%)
Aug 10, 2022
2.850
3.450
2.850
3.360
839,623
+0.43(+14.68%)
Aug 09, 2022
3.150
3.190
2.850
2.930
524,196
-0.18(-5.79%)
Aug 08, 2022
2.800
3.120
2.770
3.110
926,622
+0.31(+11.07%)
Aug 05, 2022
2.800
2.870
2.715
2.800
200,398
+0.00(+0.00%)
Aug 04, 2022
2.750
2.840
2.695
2.800
202,990
+0.04(+1.45%)
Aug 03, 2022
2.850
2.885
2.670
2.760
597,033
-0.10(-3.50%)
Aug 02, 2022
2.740
2.910
2.740
2.860
323,973
+0.10(+3.62%)
Aug 01, 2022
2.770
2.810
2.699
2.760
468,495
+0.00(+0.00%)
Jul 29, 2022
2.830
2.910
2.740
2.760
498,611
-0.04(-1.43%)
Jul 28, 2022
2.750
2.831
2.660
2.800
827,618
+0.10(+3.70%)
Jul 27, 2022
2.690
2.795
2.510
2.700
1,060,045
-0.04(-1.46%)
Jul 26, 2022
2.640
2.760
2.585
2.740
207,965
+0.02(+0.74%)
Jul 25, 2022
2.700
2.750
2.560
2.720
349,554
-0.02(-0.73%)
Jul 22, 2022
2.930
2.970
2.700
2.740
519,024
-0.19(-6.48%)
Jul 21, 2022
2.960
2.970
2.730
2.930
391,890
+0.00(+0.00%)
Jul 20, 2022
2.700
2.980
2.615
2.930
503,286
+0.21(+7.72%)
Jul 19, 2022
2.660
2.790
2.510
2.720
861,346
+0.08(+3.03%)
Jul 18, 2022
2.590
2.751
2.455
2.640
935,846
+0.01(+0.38%)
Jul 15, 2022
2.790
2.810
2.570
2.630
482,524
-0.10(-3.66%)
Jul 14, 2022
2.400
2.750
2.330
2.730
1,166,844
+0.31(+12.81%)
Jul 13, 2022
2.200
2.450
2.050
2.420
1,149,480
+0.15(+6.61%)
Jul 12, 2022
2.340
2.410
2.210
2.270
634,141
-0.13(-5.42%)
Jul 11, 2022
2.240
2.520
2.240
2.400
1,321,033
+0.20(+9.09%)
Jul 08, 2022
2.120
2.220
2.080
2.200
356,657
+0.02(+0.92%)
Jul 07, 2022
2.230
2.480
2.150
2.180
3,075,530
+0.03(+1.40%)
Jul 06, 2022
2.160
2.230
2.130
2.150
439,120
-0.04(-1.83%)
Jul 05, 2022
2.220
2.370
2.050
2.190
1,140,145
-0.12(-5.19%)
Jul 01, 2022
2.230
2.320
2.150
2.310
636,107
+0.04(+1.76%)
Jun 30, 2022
1.960
2.280
1.920
2.270
1,083,294
+0.27(+13.50%)
Jun 29, 2022
1.960
2.000
1.850
2.000
1,246,453
+0.01(+0.50%)
Jun 28, 2022
2.200
2.200
1.960
1.990
1,004,648
-0.24(-10.76%)
Jun 27, 2022
2.270
2.280
2.005
2.230
1,753,709
+0.05(+2.29%)
Jun 24, 2022
2.190
2.404
2.145
2.180
7,819,757
-0.01(-0.46%)
Jun 23, 2022
2.230
2.270
2.100
2.190
950,135
+0.01(+0.46%)
Jun 22, 2022
2.270
2.370
2.151
2.180
1,301,692
-0.17(-7.23%)
Jun 21, 2022
3.000
3.000
2.260
2.350
1,352,036
-0.39(-14.23%)
Jun 17, 2022
2.880
2.925
2.650
2.740
1,670,928
-0.24(-8.05%)
Jun 16, 2022
2.580
3.100
2.550
2.980
2,322,740
+0.41(+15.95%)
Jun 15, 2022
2.450
2.590
2.350
2.570
788,548
+0.18(+7.53%)
Jun 14, 2022
2.350
2.460
2.315
2.390
816,192
+0.05(+2.14%)
Jun 13, 2022
2.390
2.390
2.130
2.340
700,105
+0.00(+0.00%)
Jun 10, 2022
2.510
2.590
2.340
2.340
435,754
-0.31(-11.70%)
Jun 09, 2022
2.890
2.940
2.640
2.650
820,896
-0.28(-9.56%)
Jun 08, 2022
2.950
3.070
2.870
2.930
500,296
-0.07(-2.33%)
Jun 07, 2022
2.760
3.170
2.660
3.000
1,453,887
+0.20(+7.14%)
Jun 06, 2022
3.090
3.160
2.745
2.800
941,830
-0.19(-6.35%)
Jun 03, 2022
3.110
3.215
2.950
2.990
3,037,397
-0.18(-5.68%)
Jun 02, 2022
3.290
3.385
3.080
3.170
650,969
-0.15(-4.52%)
Jun 01, 2022
3.390
3.500
3.310
3.320
760,909
-0.09(-2.64%)
May 31, 2022
3.450
3.580
3.200
3.410
1,025,083
-0.09(-2.57%)
May 27, 2022
3.250
3.530
3.180
3.500
476,856
+0.30(+9.37%)
May 26, 2022
3.210
3.305
3.080
3.200
713,947
-0.07(-2.14%)
May 25, 2022
3.300
3.445
3.200
3.270
471,129
-0.05(-1.51%)
May 24, 2022
3.580
3.655
3.300
3.320
430,360
-0.33(-9.04%)
May 23, 2022
3.970
3.990
3.650
3.650
677,201
-0.33(-8.29%)
May 20, 2022
4.110
4.260
3.800
3.980
1,294,476
-0.05(-1.24%)
May 19, 2022
4.250
4.355
3.950
4.030
11,132,633
-0.24(-5.62%)
May 18, 2022
4.590
4.670
4.235
4.270
283,442
-0.41(-8.76%)
May 17, 2022
4.780
4.960
4.510
4.680
672,550
-0.03(-0.64%)
May 16, 2022
4.900
4.995
4.660
4.710
257,336
-0.26(-5.23%)
May 13, 2022
5.250
5.250
4.360
4.970
614,599
+0.15(+3.11%)
May 12, 2022
5.040
5.145
4.690
4.820
389,390
-0.30(-5.86%)
May 11, 2022
5.310
5.410
5.110
5.120
180,347
-0.16(-3.03%)
May 10, 2022
5.590
5.660
4.870
5.280
754,959
-0.28(-5.04%)
May 09, 2022
5.700
5.760
5.530
5.560
153,802
-0.25(-4.30%)
May 06, 2022
5.900
5.910
5.650
5.810
156,721
-0.12(-2.02%)
May 05, 2022
6.080
6.080
5.840
5.930
150,170
-0.11(-1.82%)
May 04, 2022
6.140
6.390
5.890
6.040
243,165
-0.16(-2.58%)
May 03, 2022
6.130
6.320
6.080
6.200
155,260
+0.03(+0.49%)
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.