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
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
2.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2019
0.3800
0.3898
0.3700
0.3800
244,388
+0.00(+0.00%)
Apr 29, 2019
0.3900
0.4100
0.3800
0.3800
195,387
-0.01(-2.56%)
Apr 26, 2019
0.4100
0.4100
0.3800
0.3900
108,500
+0.00(+0.00%)
Apr 25, 2019
0.4100
0.4100
0.3900
0.3900
218,182
+0.01(+2.63%)
Apr 24, 2019
0.4000
0.4100
0.3700
0.3800
536,337
+0.00(+0.00%)
Apr 23, 2019
0.3948
0.4050
0.3670
0.3800
414,039
-0.02(-5.00%)
Apr 22, 2019
0.4200
0.4300
0.3966
0.4000
132,624
+0.00(+0.86%)
Apr 18, 2019
0.4162
0.4338
0.3800
0.3966
415,600
-0.02(-5.57%)
Apr 17, 2019
0.4150
0.4361
0.4150
0.4200
106,039
-0.01(-2.33%)
Apr 16, 2019
0.4100
0.4500
0.4000
0.4300
154,419
-0.03(-6.52%)
Apr 15, 2019
0.4700
0.4800
0.4300
0.4600
138,253
-0.01(-2.13%)
Apr 12, 2019
0.4700
0.4781
0.4560
0.4700
70,400
+0.00(+0.00%)
Apr 11, 2019
0.4735
0.4735
0.4519
0.4700
88,830
+0.02(+4.44%)
Apr 10, 2019
0.4500
0.4600
0.4400
0.4500
78,897
+0.00(+0.00%)
Apr 09, 2019
0.4600
0.4600
0.4400
0.4500
79,096
-0.01(-2.17%)
Apr 08, 2019
0.4600
0.4600
0.4400
0.4600
212,085
+0.01(+2.22%)
Apr 05, 2019
0.4445
0.4622
0.4321
0.4500
113,000
+0.01(+2.27%)
Apr 04, 2019
0.4562
0.4598
0.4400
0.4400
93,826
+0.00(+0.71%)
Apr 03, 2019
0.4721
0.4721
0.4300
0.4369
152,569
-0.03(-6.16%)
Apr 02, 2019
0.4900
0.4997
0.4500
0.4656
1,246,769
+0.00(+0.13%)
Apr 01, 2019
0.4700
0.4921
0.4600
0.4650
142,235
-0.00(-0.79%)
Mar 29, 2019
0.4489
0.4900
0.4301
0.4687
529,000
+0.04(+9.00%)
Mar 28, 2019
0.4621
0.4800
0.4300
0.4300
296,250
-0.04(-8.51%)
Mar 27, 2019
0.4100
0.4700
0.4100
0.4700
988,346
+0.07(+17.06%)
Mar 26, 2019
0.3700
0.4192
0.3666
0.4015
875,303
+0.04(+10.97%)
Mar 25, 2019
0.3454
0.3618
0.3341
0.3618
561,975
+0.03(+9.14%)
Mar 22, 2019
0.3500
0.3650
0.3201
0.3315
404,900
-0.01(-2.73%)
Mar 21, 2019
0.3400
0.3500
0.3301
0.3408
170,584
+0.00(+0.24%)
Mar 20, 2019
0.3400
0.3500
0.3300
0.3400
327,774
+0.00(+0.74%)
Mar 19, 2019
0.3480
0.3800
0.3301
0.3375
564,233
-0.00(-1.03%)
Mar 18, 2019
0.3320
0.3600
0.3320
0.3410
363,378
+0.01(+3.33%)
Mar 15, 2019
0.3500
0.3502
0.3300
0.3300
261,300
-0.02(-5.71%)
Mar 14, 2019
0.3700
0.3700
0.3400
0.3500
488,733
-0.01(-2.78%)
Mar 13, 2019
0.3700
0.3800
0.3600
0.3600
192,968
-0.02(-4.76%)
Mar 12, 2019
0.4000
0.4000
0.3500
0.3780
284,656
-0.01(-3.08%)
Mar 11, 2019
0.3500
0.4000
0.3500
0.3900
585,927
+0.02(+4.56%)
Mar 08, 2019
0.3550
0.4200
0.3305
0.3730
1,802,000
+0.04(+12.62%)
Mar 07, 2019
0.4200
0.4300
0.3300
0.3312
1,873,141
-0.11(-24.73%)
Mar 06, 2019
0.4701
0.4810
0.4300
0.4400
164,671
-0.03(-6.40%)
Mar 05, 2019
0.4677
0.5013
0.4620
0.4701
184,821
-0.01(-2.06%)
Mar 04, 2019
0.5100
0.5100
0.4500
0.4800
79,410
-0.02(-4.00%)
Mar 01, 2019
0.5400
0.5400
0.5000
0.5000
61,200
-0.02(-3.47%)
Feb 28, 2019
0.5303
0.5303
0.5100
0.5180
57,636
-0.01(-2.26%)
Feb 27, 2019
0.5500
0.5500
0.5100
0.5300
125,255
+0.02(+4.58%)
Feb 26, 2019
0.5200
0.5249
0.5068
0.5068
49,183
-0.02(-4.38%)
Feb 25, 2019
0.5200
0.5400
0.5100
0.5300
41,442
+0.02(+3.92%)
Feb 22, 2019
0.5200
0.5400
0.5100
0.5100
273,300
-0.01(-2.02%)
Feb 21, 2019
0.4900
0.5380
0.4900
0.5205
110,118
+0.01(+2.06%)
Feb 20, 2019
0.5200
0.5300
0.4900
0.5100
361,389
-0.01(-1.92%)
Feb 19, 2019
0.5500
0.5500
0.5100
0.5200
94,004
-0.01(-1.89%)
Feb 15, 2019
0.5300
0.5500
0.5300
0.5300
168,000
+0.01(+1.81%)
Feb 14, 2019
0.5300
0.5640
0.5032
0.5206
95,192
-0.01(-1.77%)
Feb 13, 2019
0.5100
0.5300
0.4900
0.5300
54,148
+0.03(+6.00%)
Feb 12, 2019
0.5000
0.5200
0.4900
0.5000
587,944
-0.00(-0.12%)
Feb 11, 2019
0.5600
0.5600
0.4920
0.5006
194,542
-0.02(-4.65%)
Feb 08, 2019
0.5500
0.5590
0.5230
0.5250
137,700
-0.03(-5.35%)
Feb 07, 2019
0.5514
0.5720
0.5200
0.5547
152,577
+0.00(+0.33%)
Feb 06, 2019
0.5430
0.5800
0.5174
0.5529
147,521
+0.00(+0.53%)
Feb 05, 2019
0.5500
0.5800
0.5000
0.5500
158,658
-0.01(-1.96%)
Feb 04, 2019
0.5600
0.6000
0.5531
0.5610
191,400
+0.00(+0.18%)
Feb 01, 2019
0.5500
0.5800
0.5500
0.5600
107,400
+0.01(+1.82%)
Jan 31, 2019
0.5600
0.5700
0.5500
0.5500
93,920
-0.01(-1.84%)
Jan 30, 2019
0.5985
0.6000
0.5502
0.5603
133,317
-0.01(-1.70%)
Jan 29, 2019
0.6100
0.6500
0.5700
0.5700
342,465
-0.05(-8.06%)
Jan 28, 2019
0.6500
0.6500
0.6000
0.6200
299,035
+0.00(+0.00%)
Jan 25, 2019
0.6600
0.6700
0.6000
0.6200
223,700
-0.03(-4.91%)
Jan 24, 2019
0.6412
0.7130
0.6412
0.6520
194,185
+0.00(+0.08%)
Jan 23, 2019
0.6901
0.7206
0.6230
0.6515
252,566
-0.03(-4.19%)
Jan 22, 2019
0.6400
0.7100
0.6200
0.6800
310,966
+0.03(+4.62%)
Jan 18, 2019
0.6200
0.6500
0.6000
0.6500
246,100
+0.06(+9.87%)
Jan 17, 2019
0.5778
0.6300
0.5501
0.5916
280,853
+0.02(+2.69%)
Jan 16, 2019
0.5600
0.5821
0.5600
0.5761
74,512
+0.04(+6.69%)
Jan 15, 2019
0.5300
0.5700
0.5200
0.5400
151,965
+0.01(+1.89%)
Jan 14, 2019
0.5528
0.5600
0.5174
0.5300
212,442
-0.03(-5.69%)
Jan 11, 2019
0.5850
0.5850
0.5110
0.5620
173,100
+0.00(+0.36%)
Jan 10, 2019
0.4800
0.5900
0.4600
0.5600
263,322
+0.08(+16.67%)
Jan 09, 2019
0.4700
0.4900
0.4600
0.4800
317,306
-0.01(-1.03%)
Jan 08, 2019
0.4100
0.4900
0.3907
0.4850
1,126,258
+0.07(+17.23%)
Jan 07, 2019
0.4000
0.4300
0.3970
0.4137
274,546
+0.01(+3.42%)
Jan 04, 2019
0.4600
0.4700
0.4000
0.4000
394,500
-0.05(-11.99%)
Jan 03, 2019
0.4497
0.4650
0.4350
0.4545
103,633
+0.00(+1.00%)
Jan 02, 2019
0.4400
0.4500
0.3690
0.4500
530,914
+0.05(+12.50%)
Dec 31, 2018
0.4300
0.4700
0.3800
0.4000
614,900
-0.03(-6.98%)
Dec 28, 2018
0.4300
0.4700
0.4200
0.4300
515,800
+0.00(+0.00%)
Dec 27, 2018
0.4800
0.5500
0.4300
0.4300
294,476
-0.05(-10.42%)
Dec 26, 2018
0.5600
0.5700
0.4800
0.4800
348,936
-0.07(-11.93%)
Dec 24, 2018
0.6000
0.6030
0.5120
0.5450
128,000
-0.06(-10.66%)
Dec 21, 2018
0.6100
0.6500
0.6000
0.6100
314,100
-0.04(-6.15%)
Dec 20, 2018
0.5600
0.6500
0.5000
0.6500
758,904
+0.09(+16.51%)
Dec 19, 2018
0.4049
0.5982
0.3911
0.5579
959,334
+0.16(+41.85%)
Dec 18, 2018
0.4500
0.4500
0.3900
0.3933
873,888
-0.06(-12.60%)
Dec 17, 2018
0.4430
0.4600
0.4000
0.4500
518,558
+0.01(+2.27%)
Dec 14, 2018
0.4600
0.4600
0.4400
0.4400
418,900
-0.02(-3.93%)
Dec 13, 2018
0.5000
0.5000
0.4536
0.4580
310,001
-0.02(-4.66%)
Dec 12, 2018
0.5119
0.5200
0.4801
0.4804
506,689
-0.03(-6.72%)
Dec 11, 2018
0.5500
0.5825
0.5100
0.5150
326,169
-0.03(-4.63%)
Dec 10, 2018
0.5200
0.5500
0.5000
0.5400
234,116
+0.03(+5.88%)
Dec 07, 2018
0.5500
0.5600
0.4900
0.5100
531,100
-0.02(-3.77%)
Dec 06, 2018
0.5492
0.5686
0.5300
0.5300
196,552
-0.02(-3.64%)
Dec 04, 2018
0.6100
0.6200
0.5100
0.5500
766,400
-0.02(-3.53%)
Dec 03, 2018
0.6000
0.6308
0.5500
0.5701
797,054
-0.03(-4.98%)
Nov 30, 2018
0.6500
0.6800
0.6000
0.6000
935,100
-0.09(-12.92%)
Nov 29, 2018
0.6600
0.6890
0.6400
0.6890
773,586
+0.03(+4.19%)
Nov 28, 2018
0.8500
0.8700
0.5370
0.6613
3,103,646
-0.39(-37.02%)
Nov 27, 2018
1.010
1.080
0.9700
1.050
330,215
+0.04(+3.96%)
Nov 26, 2018
1.040
1.070
1.000
1.010
234,962
-0.04(-3.81%)
Nov 23, 2018
1.070
1.080
1.030
1.050
70,600
-0.02(-1.87%)
Nov 21, 2018
1.070
1.070
1.070
0
+0.02(+1.90%)
Nov 20, 2018
1.080
1.080
1.000
1.050
203,492
-0.05(-4.55%)
Nov 19, 2018
1.120
1.136
1.070
1.100
117,335
-0.02(-1.79%)
Nov 16, 2018
1.150
1.170
1.120
1.120
75,400
-0.05(-4.27%)
Nov 15, 2018
1.160
1.170
1.140
1.170
58,447
+0.02(+1.74%)
Nov 14, 2018
1.160
1.170
1.150
1.150
42,749
+0.00(+0.00%)
Nov 13, 2018
1.150
1.180
1.140
1.150
155,070
+0.00(+0.00%)
Nov 12, 2018
1.160
1.180
1.150
1.150
132,436
-0.01(-0.86%)
Nov 09, 2018
1.150
1.200
1.150
1.160
27,700
-0.01(-0.85%)
Nov 08, 2018
1.160
1.240
1.156
1.170
263,086
+0.01(+0.86%)
Nov 07, 2018
1.170
1.200
1.160
1.160
50,946
-0.01(-0.85%)
Nov 06, 2018
1.160
1.170
1.150
1.170
76,574
+0.02(+1.74%)
Nov 05, 2018
1.120
1.160
1.120
1.150
153,708
+0.05(+4.55%)
Nov 02, 2018
1.090
1.140
1.050
1.100
238,000
+0.01(+0.92%)
Nov 01, 2018
1.040
1.090
1.010
1.090
87,747
+0.06(+5.83%)
Oct 31, 2018
0.9600
1.033
0.9600
1.030
115,537
+0.05(+5.46%)
Oct 30, 2018
0.9307
0.9900
0.8866
0.9767
135,452
+0.05(+4.97%)
Oct 29, 2018
0.9700
1.030
0.9305
0.9305
155,297
-0.06(-6.01%)
Oct 26, 2018
1.050
1.060
0.9800
0.9900
244,700
-0.09(-8.33%)
Oct 25, 2018
1.130
1.145
1.050
1.080
235,196
-0.04(-4.00%)
Oct 24, 2018
1.130
1.130
1.110
1.125
146,974
+0.00(+0.45%)
Oct 23, 2018
1.130
1.140
1.110
1.120
89,180
-0.02(-1.75%)
Oct 22, 2018
1.180
1.180
1.130
1.140
60,831
-0.02(-1.72%)
Oct 19, 2018
1.130
1.200
1.130
1.160
128,500
+0.00(+0.00%)
Oct 18, 2018
1.130
1.160
1.130
1.160
56,479
+0.02(+1.75%)
Oct 17, 2018
1.170
1.170
1.140
1.140
34,711
+0.00(+0.00%)
Oct 16, 2018
1.130
1.150
1.120
1.140
32,942
+0.01(+0.88%)
Oct 15, 2018
1.170
1.170
1.110
1.130
155,648
-0.04(-3.42%)
Oct 12, 2018
1.190
1.210
1.150
1.170
238,000
+0.00(+0.00%)
Oct 11, 2018
1.200
1.230
1.170
1.170
123,111
-0.02(-1.68%)
Oct 10, 2018
1.220
1.240
1.160
1.190
265,057
-0.03(-2.46%)
Oct 09, 2018
1.200
1.250
1.200
1.220
159,848
+0.02(+1.67%)
Oct 08, 2018
1.140
1.210
1.130
1.200
430,896
-0.02(-1.64%)
Oct 05, 2018
1.130
1.230
1.130
1.220
358,000
+0.08(+7.02%)
Oct 04, 2018
1.130
1.170
1.130
1.140
105,783
+0.00(+0.00%)
Oct 03, 2018
1.140
1.150
1.130
1.140
70,298
-0.01(-0.87%)
Oct 02, 2018
1.120
1.160
1.110
1.150
139,877
+0.02(+1.77%)
Oct 01, 2018
1.160
1.190
1.130
1.130
135,980
-0.02(-1.74%)
Sep 28, 2018
1.150
1.190
1.140
1.150
156,800
+0.01(+0.88%)
Sep 27, 2018
1.140
1.180
1.120
1.140
143,619
+0.01(+0.88%)
Sep 26, 2018
1.110
1.170
1.110
1.130
141,887
+0.02(+1.80%)
Sep 25, 2018
1.110
1.130
1.110
1.110
151,331
+0.00(+0.00%)
Sep 24, 2018
1.110
1.140
1.080
1.110
268,064
+0.02(+1.83%)
Sep 21, 2018
1.150
1.170
1.090
1.090
450,100
-0.06(-5.22%)
Sep 20, 2018
1.210
1.220
1.150
1.150
398,270
-0.07(-5.74%)
Sep 19, 2018
1.240
1.272
1.210
1.220
214,447
-0.03(-2.40%)
Sep 18, 2018
1.240
1.260
1.230
1.250
169,182
+0.00(+0.00%)
Sep 17, 2018
1.290
1.300
1.240
1.250
200,486
-0.03(-2.34%)
Sep 14, 2018
1.270
1.300
1.270
1.280
124,100
+0.00(+0.00%)
Sep 13, 2018
1.270
1.300
1.260
1.280
245,354
+0.00(+0.00%)
Sep 12, 2018
1.280
1.300
1.270
1.280
152,966
-0.01(-0.78%)
Sep 11, 2018
1.280
1.320
1.270
1.290
314,044
+0.00(+0.00%)
Sep 10, 2018
1.320
1.330
1.290
1.290
184,161
-0.02(-1.53%)
Sep 07, 2018
1.270
1.330
1.270
1.310
273,000
+0.04(+3.15%)
Sep 06, 2018
1.290
1.320
1.260
1.270
116,766
-0.03(-2.31%)
Sep 05, 2018
1.280
1.310
1.270
1.300
173,395
+0.02(+1.56%)
Sep 04, 2018
1.320
1.340
1.270
1.280
394,621
+0.00(+0.00%)
Aug 31, 2018
1.280
1.280
1.280
0
+0.02(+1.59%)
Aug 30, 2018
1.330
1.340
1.250
1.260
324,670
-0.01(-0.79%)
Aug 29, 2018
1.330
1.340
1.250
1.270
412,638
-0.02(-1.55%)
Aug 28, 2018
1.280
1.320
1.280
1.290
212,254
+0.00(+0.00%)
Aug 27, 2018
1.300
1.320
1.270
1.290
152,083
-0.01(-0.77%)
Aug 24, 2018
1.300
1.320
1.250
1.300
241,700
+0.00(+0.00%)
Aug 23, 2018
1.270
1.310
1.270
1.300
123,762
+0.03(+2.36%)
Aug 22, 2018
1.250
1.300
1.250
1.270
189,037
+0.02(+1.60%)
Aug 21, 2018
1.240
1.300
1.240
1.250
65,299
+0.01(+0.81%)
Aug 20, 2018
1.260
1.280
1.220
1.240
178,497
-0.02(-1.59%)
Aug 17, 2018
1.300
1.310
1.250
1.260
69,800
-0.03(-2.33%)
Aug 16, 2018
1.290
1.330
1.270
1.290
59,023
+0.01(+0.78%)
Aug 15, 2018
1.300
1.340
1.240
1.280
177,453
-0.02(-1.54%)
Aug 14, 2018
1.310
1.370
1.290
1.300
178,541
+0.00(+0.00%)
Aug 13, 2018
1.300
1.347
1.300
1.300
141,932
-0.01(-0.76%)
Aug 10, 2018
1.230
1.400
1.230
1.310
215,400
+0.06(+4.80%)
Aug 09, 2018
1.220
1.290
1.220
1.250
272,847
+0.00(+0.00%)
Aug 08, 2018
1.240
1.280
1.240
1.250
111,032
+0.00(+0.00%)
Aug 07, 2018
1.190
1.290
1.180
1.250
211,859
+0.01(+0.81%)
Aug 06, 2018
1.330
1.340
1.190
1.240
744,922
-0.10(-7.46%)
Aug 03, 2018
1.410
1.420
1.340
1.340
230,100
-0.06(-4.29%)
Aug 02, 2018
1.400
1.430
1.360
1.400
214,620
-0.02(-1.41%)
Aug 01, 2018
1.420
1.440
1.400
1.420
139,632
+0.00(+0.00%)
Jul 31, 2018
1.430
1.440
1.400
1.420
206,535
-0.01(-0.70%)
Jul 30, 2018
1.430
1.440
1.361
1.430
134,374
+0.03(+2.14%)
Jul 27, 2018
1.500
1.500
1.400
1.400
431,300
-0.11(-7.28%)
Jul 26, 2018
1.510
1.540
1.460
1.510
242,906
+0.01(+0.67%)
Jul 25, 2018
1.480
1.510
1.460
1.500
206,056
+0.02(+1.35%)
Jul 24, 2018
1.500
1.550
1.450
1.480
264,956
-0.01(-0.67%)
Jul 23, 2018
1.520
1.532
1.480
1.490
345,717
-0.05(-3.25%)
Jul 20, 2018
1.570
1.589
1.460
1.540
531,142
-0.04(-2.53%)
Jul 19, 2018
1.550
1.740
1.550
1.580
1,364,879
+0.02(+1.28%)
Jul 18, 2018
1.460
1.580
1.440
1.560
578,696
+0.08(+5.41%)
Jul 17, 2018
1.470
1.480
1.410
1.480
266,052
+0.02(+1.37%)
Jul 16, 2018
1.450
1.480
1.400
1.460
508,547
+0.06(+4.29%)
Jul 13, 2018
1.450
1.470
1.374
1.400
553,069
-0.02(-1.41%)
Jul 12, 2018
1.340
1.478
1.330
1.420
614,823
+0.08(+5.97%)
Jul 11, 2018
1.340
1.360
1.331
1.340
456,708
+0.00(+0.00%)
Jul 10, 2018
1.340
1.350
1.320
1.340
316,525
+0.01(+0.75%)
Jul 09, 2018
1.330
1.330
1.330
1.330
287,829
-0.01(-0.75%)
Jul 06, 2018
1.320
1.350
1.300
1.340
288,858
+0.03(+2.29%)
Jul 05, 2018
1.350
1.370
1.300
1.310
340,275
-0.02(-1.50%)
Jul 03, 2018
1.330
1.330
1.330
0
+0.05(+3.91%)
Jul 02, 2018
1.230
1.300
1.200
1.280
226,693
+0.05(+4.07%)
Jun 29, 2018
1.220
1.240
1.210
1.230
193,947
+0.01(+0.82%)
Jun 28, 2018
1.230
1.260
1.210
1.220
150,740
-0.03(-2.40%)
Jun 27, 2018
1.250
1.275
1.230
1.250
295,560
+0.00(+0.00%)
Jun 26, 2018
1.210
1.250
1.190
1.250
185,914
+0.04(+3.31%)
Jun 25, 2018
1.220
1.220
1.180
1.210
227,964
-0.01(-0.82%)
Jun 22, 2018
1.220
1.240
1.180
1.220
283,568
+0.00(+0.00%)
Jun 21, 2018
1.200
1.264
1.180
1.220
437,600
+0.02(+1.67%)
Jun 20, 2018
1.190
1.200
1.180
1.200
402,498
+0.02(+1.69%)
Jun 19, 2018
1.190
1.200
1.180
1.180
222,235
-0.02(-1.26%)
Jun 18, 2018
1.160
1.200
1.160
1.195
316,959
+0.02(+1.27%)
Jun 15, 2018
1.180
1.180
1.180
261,819
+0.00(+0.00%)
Jun 14, 2018
1.200
1.220
1.161
1.180
234,141
+0.01(+0.85%)
Jun 13, 2018
1.200
1.200
1.160
1.170
104,515
-0.03(-2.50%)
Jun 12, 2018
1.170
1.210
1.150
1.200
244,327
+0.03(+2.56%)
Jun 11, 2018
1.240
1.269
1.140
1.170
422,136
-0.06(-4.88%)
Jun 08, 2018
1.290
1.290
1.220
1.230
394,795
-0.06(-4.65%)
Jun 07, 2018
1.300
1.320
1.260
1.290
517,589
+0.01(+0.78%)
Jun 06, 2018
1.250
1.300
1.190
1.280
807,222
+0.06(+4.92%)
Jun 05, 2018
1.170
1.220
1.165
1.220
759,074
+0.06(+5.17%)
Jun 04, 2018
1.180
1.220
1.160
1.160
512,213
-0.03(-2.52%)
Jun 01, 2018
1.190
1.210
1.140
1.190
491,416
+0.01(+0.85%)
May 31, 2018
1.160
1.250
1.140
1.180
1,003,696
+0.07(+6.31%)
May 30, 2018
1.110
1.139
1.110
1.110
437,800
+0.00(+0.00%)
May 29, 2018
1.120
1.150
1.110
1.110
208,601
-0.02(-1.77%)
May 25, 2018
1.130
1.130
1.130
0
+0.01(+0.89%)
May 24, 2018
1.120
1.141
1.100
1.120
114,635
+0.00(+0.00%)
May 23, 2018
1.110
1.150
1.070
1.120
155,328
+0.02(+1.82%)
May 22, 2018
1.110
1.140
1.100
1.100
212,462
-0.02(-1.79%)
May 21, 2018
1.150
1.155
1.100
1.120
267,880
-0.03(-2.61%)
May 18, 2018
1.110
1.160
1.100
1.150
179,314
+0.03(+2.68%)
May 17, 2018
1.140
1.140
1.090
1.120
197,521
-0.01(-0.88%)
May 16, 2018
1.080
1.160
1.070
1.130
535,464
+0.04(+3.67%)
May 15, 2018
1.060
1.100
1.060
1.090
145,725
+0.03(+2.83%)
May 14, 2018
1.110
1.110
1.050
1.060
649,206
-0.06(-5.36%)
May 11, 2018
1.110
1.130
1.070
1.120
202,969
+0.01(+0.90%)
May 10, 2018
1.090
1.130
1.040
1.110
239,537
+0.01(+0.91%)
May 09, 2018
1.170
1.190
1.080
1.100
426,171
-0.06(-5.17%)
May 08, 2018
1.220
1.240
1.160
1.160
321,515
-0.07(-5.69%)
May 07, 2018
1.210
1.250
1.210
1.230
526,008
+0.03(+2.50%)
May 04, 2018
1.170
1.210
1.160
1.200
296,805
+0.02(+1.69%)
May 03, 2018
1.210
1.210
1.150
1.180
523,243
-0.02(-1.67%)
May 02, 2018
1.310
1.370
1.190
1.200
807,331
-0.12(-9.09%)
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.