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 28, 2023
3.500
3.875
3.450
3.600
2,883,415
+0.23(+6.82%)
Apr 27, 2023
3.100
3.390
3.060
3.370
933,333
+0.27(+8.71%)
Apr 26, 2023
3.060
3.150
3.040
3.100
358,176
+0.07(+2.31%)
Apr 25, 2023
3.150
3.170
3.000
3.030
452,839
-0.15(-4.72%)
Apr 24, 2023
3.140
3.195
3.130
3.180
408,268
+0.03(+0.95%)
Apr 21, 2023
3.110
3.190
3.110
3.150
380,906
+0.03(+0.96%)
Apr 20, 2023
3.010
3.140
3.005
3.120
334,667
+0.06(+1.96%)
Apr 19, 2023
3.000
3.080
2.960
3.060
322,000
+0.03(+0.99%)
Apr 18, 2023
3.060
3.100
3.010
3.030
548,527
-0.02(-0.66%)
Apr 17, 2023
3.050
3.070
3.000
3.050
438,957
-0.01(-0.33%)
Apr 14, 2023
3.160
3.200
3.050
3.060
500,526
-0.14(-4.38%)
Apr 13, 2023
3.010
3.245
3.010
3.200
518,347
+0.10(+3.23%)
Apr 12, 2023
3.250
3.270
3.080
3.100
404,308
-0.10(-3.13%)
Apr 11, 2023
3.120
3.230
3.070
3.200
957,090
+0.08(+2.56%)
Apr 10, 2023
2.890
3.150
2.870
3.120
719,476
+0.23(+7.96%)
Apr 06, 2023
2.870
2.900
2.800
2.890
213,541
+0.02(+0.70%)
Apr 05, 2023
2.960
2.960
2.840
2.870
275,710
-0.08(-2.71%)
Apr 04, 2023
3.020
3.020
2.910
2.950
300,544
-0.07(-2.32%)
Apr 03, 2023
3.090
3.100
2.930
3.020
428,030
-0.10(-3.21%)
Mar 31, 2023
2.980
3.150
2.940
3.120
538,081
+0.17(+5.76%)
Mar 30, 2023
2.970
3.070
2.910
2.950
353,898
-0.02(-0.67%)
Mar 29, 2023
2.790
2.980
2.790
2.970
598,688
+0.20(+7.22%)
Mar 28, 2023
2.840
2.860
2.760
2.770
272,512
-0.08(-2.81%)
Mar 27, 2023
2.830
2.900
2.750
2.850
487,136
+0.03(+1.06%)
Mar 24, 2023
2.780
2.880
2.720
2.820
266,609
+0.02(+0.71%)
Mar 23, 2023
2.940
3.025
2.760
2.800
463,235
-0.13(-4.44%)
Mar 22, 2023
2.940
3.080
2.851
2.930
583,008
+0.00(+0.00%)
Mar 21, 2023
2.710
2.950
2.700
2.930
543,608
+0.27(+10.15%)
Mar 20, 2023
2.620
2.680
2.553
2.660
435,022
+0.06(+2.31%)
Mar 17, 2023
2.650
2.660
2.572
2.600
516,678
-0.05(-1.89%)
Mar 16, 2023
2.620
2.711
2.565
2.650
373,492
+0.01(+0.38%)
Mar 15, 2023
2.650
2.675
2.555
2.640
660,286
-0.02(-0.75%)
Mar 14, 2023
2.760
2.805
2.610
2.660
670,910
+0.01(+0.38%)
Mar 13, 2023
2.450
2.660
2.410
2.650
721,094
+0.15(+5.79%)
Mar 10, 2023
2.810
2.840
2.490
2.505
1,287,745
-0.27(-9.57%)
Mar 09, 2023
3.080
3.110
2.770
2.770
641,323
-0.28(-9.18%)
Mar 08, 2023
2.980
3.220
2.960
3.050
722,839
+0.03(+0.99%)
Mar 07, 2023
2.840
3.085
2.840
3.020
726,528
+0.14(+4.86%)
Mar 06, 2023
3.060
3.140
2.840
2.880
816,912
-0.24(-7.69%)
Mar 03, 2023
2.960
3.280
2.960
3.120
1,611,793
+0.09(+2.97%)
Mar 02, 2023
2.950
3.070
2.701
3.030
2,695,237
+0.32(+11.81%)
Mar 01, 2023
2.750
2.790
2.620
2.710
697,240
-0.04(-1.45%)
Feb 28, 2023
2.830
2.830
2.705
2.750
566,658
-0.05(-1.79%)
Feb 27, 2023
2.800
2.850
2.730
2.800
1,074,595
+0.02(+0.72%)
Feb 24, 2023
2.820
2.830
2.755
2.780
303,245
-0.11(-3.81%)
Feb 23, 2023
2.840
2.910
2.800
2.890
472,031
+0.09(+3.21%)
Feb 22, 2023
2.740
2.865
2.710
2.800
720,747
+0.09(+3.32%)
Feb 21, 2023
2.820
2.860
2.680
2.710
682,018
-0.13(-4.58%)
Feb 17, 2023
2.970
2.970
2.780
2.840
747,020
-0.12(-4.05%)
Feb 16, 2023
2.940
3.080
2.880
2.960
3,795,982
-0.03(-1.00%)
Feb 15, 2023
3.020
3.050
2.940
2.990
828,955
-0.06(-1.97%)
Feb 14, 2023
3.080
3.205
3.039
3.050
920,821
-0.06(-1.93%)
Feb 13, 2023
3.100
3.150
2.990
3.110
519,757
+0.03(+0.97%)
Feb 10, 2023
3.110
3.140
3.050
3.080
428,623
-0.03(-0.96%)
Feb 09, 2023
3.300
3.455
3.110
3.110
620,387
-0.18(-5.47%)
Feb 08, 2023
3.270
3.640
3.243
3.290
1,237,600
+0.11(+3.46%)
Feb 07, 2023
3.150
3.210
3.100
3.180
281,823
+0.03(+0.95%)
Feb 06, 2023
3.200
3.250
3.110
3.150
449,350
-0.07(-2.17%)
Feb 03, 2023
3.110
3.255
3.070
3.220
423,911
+0.04(+1.26%)
Feb 02, 2023
3.060
3.270
3.020
3.180
776,972
+0.07(+2.25%)
Feb 01, 2023
3.060
3.120
2.970
3.110
388,756
+0.05(+1.63%)
Jan 31, 2023
3.040
3.149
2.970
3.060
388,751
+0.02(+0.66%)
Jan 30, 2023
2.930
3.085
2.930
3.040
308,935
+0.04(+1.33%)
Jan 27, 2023
2.830
3.015
2.820
3.000
362,682
+0.13(+4.53%)
Jan 26, 2023
2.900
2.910
2.795
2.870
326,922
+0.01(+0.35%)
Jan 25, 2023
2.820
2.875
2.710
2.860
300,949
+0.02(+0.70%)
Jan 24, 2023
2.860
2.940
2.820
2.840
310,473
-0.09(-3.07%)
Jan 23, 2023
2.900
2.965
2.820
2.930
465,725
+0.09(+3.17%)
Jan 20, 2023
2.880
2.880
2.650
2.840
677,221
+0.02(+0.71%)
Jan 19, 2023
2.880
2.910
2.770
2.820
448,474
-0.10(-3.42%)
Jan 18, 2023
2.830
2.960
2.810
2.920
627,294
+0.09(+3.18%)
Jan 17, 2023
2.980
2.980
2.800
2.830
370,485
-0.12(-4.07%)
Jan 13, 2023
2.790
3.075
2.790
2.950
1,095,511
+0.11(+3.87%)
Jan 12, 2023
2.450
2.870
2.450
2.840
779,621
+0.45(+18.83%)
Jan 11, 2023
2.410
2.465
2.355
2.390
216,562
+0.02(+0.84%)
Jan 10, 2023
2.490
2.540
2.330
2.370
412,632
-0.12(-4.82%)
Jan 09, 2023
2.510
2.620
2.485
2.490
321,286
-0.02(-0.80%)
Jan 06, 2023
2.350
2.555
2.295
2.510
401,533
+0.13(+5.46%)
Jan 05, 2023
2.450
2.450
2.290
2.380
587,473
-0.14(-5.56%)
Jan 04, 2023
2.450
2.570
2.400
2.520
336,033
+0.05(+2.02%)
Jan 03, 2023
2.550
2.680
2.420
2.470
413,898
-0.12(-4.63%)
Dec 30, 2022
2.550
2.630
2.460
2.590
389,873
+0.06(+2.37%)
Dec 29, 2022
2.280
2.615
2.260
2.530
629,682
+0.28(+12.44%)
Dec 28, 2022
2.150
2.360
2.150
2.250
515,004
+0.07(+3.21%)
Dec 27, 2022
2.180
2.275
2.090
2.180
791,344
-0.02(-0.91%)
Dec 23, 2022
2.230
2.310
2.125
2.200
562,203
-0.03(-1.35%)
Dec 22, 2022
2.710
2.710
1.980
2.230
3,724,627
-0.51(-18.61%)
Dec 21, 2022
2.680
2.745
2.610
2.740
497,538
+0.11(+4.18%)
Dec 20, 2022
2.660
2.760
2.620
2.630
370,802
-0.05(-1.87%)
Dec 19, 2022
2.870
2.880
2.660
2.680
455,378
-0.19(-6.62%)
Dec 16, 2022
3.010
3.030
2.820
2.870
1,115,238
-0.19(-6.21%)
Dec 15, 2022
3.010
3.100
2.920
3.060
491,701
-0.03(-0.97%)
Dec 14, 2022
3.460
3.520
3.080
3.090
637,243
-0.40(-11.46%)
Dec 13, 2022
3.800
3.810
3.470
3.490
549,207
-0.21(-5.68%)
Dec 12, 2022
3.540
3.710
3.520
3.700
391,694
+0.15(+4.08%)
Dec 09, 2022
3.560
3.720
3.470
3.555
397,418
-0.03(-0.97%)
Dec 08, 2022
3.620
3.730
3.560
3.590
344,848
-0.02(-0.55%)
Dec 07, 2022
3.580
3.730
3.535
3.610
375,871
+0.01(+0.28%)
Dec 06, 2022
3.580
3.670
3.510
3.600
415,171
+0.02(+0.56%)
Dec 05, 2022
3.460
3.780
3.410
3.580
782,460
+0.10(+2.87%)
Dec 02, 2022
3.300
3.540
3.260
3.480
553,646
+0.06(+1.75%)
Dec 01, 2022
3.470
3.490
3.300
3.420
467,575
-0.07(-2.01%)
Nov 30, 2022
3.420
3.550
3.275
3.490
671,741
+0.04(+1.16%)
Nov 29, 2022
3.720
3.790
3.440
3.450
628,852
-0.27(-7.26%)
Nov 28, 2022
3.880
3.880
3.710
3.720
737,260
-0.17(-4.37%)
Nov 25, 2022
3.830
3.900
3.770
3.890
402,426
+0.09(+2.37%)
Nov 23, 2022
3.810
3.850
3.670
3.800
556,587
-0.01(-0.26%)
Nov 22, 2022
3.800
3.920
3.735
3.810
1,024,058
-0.01(-0.26%)
Nov 21, 2022
3.730
3.840
3.490
3.820
524,416
+0.08(+2.14%)
Nov 18, 2022
3.770
3.910
3.690
3.740
530,992
+0.04(+1.08%)
Nov 17, 2022
3.330
3.740
3.330
3.700
923,581
+0.05(+1.37%)
Nov 16, 2022
3.610
3.710
3.400
3.650
518,195
+0.01(+0.27%)
Nov 15, 2022
3.510
3.950
3.510
3.640
1,145,113
+0.14(+4.00%)
Nov 14, 2022
3.350
3.673
3.300
3.500
898,760
+0.14(+4.17%)
Nov 11, 2022
3.440
3.700
3.270
3.360
1,578,031
-0.14(-4.00%)
Nov 10, 2022
3.000
3.580
2.960
3.500
3,696,441
+0.86(+32.58%)
Nov 09, 2022
2.650
2.710
2.570
2.640
363,997
-0.07(-2.58%)
Nov 08, 2022
2.670
2.749
2.580
2.710
354,403
+0.11(+4.23%)
Nov 07, 2022
2.700
2.700
2.540
2.600
320,833
-0.10(-3.70%)
Nov 04, 2022
2.730
2.760
2.650
2.700
409,046
+0.01(+0.37%)
Nov 03, 2022
2.780
2.880
2.685
2.690
401,328
-0.16(-5.61%)
Nov 02, 2022
2.910
2.850
466,320
-0.08(-2.73%)
Nov 01, 2022
3.000
3.000
2.880
2.930
323,895
+0.00(+0.00%)
Oct 31, 2022
2.910
2.960
2.825
2.930
311,350
+0.03(+1.03%)
Oct 28, 2022
2.760
3.000
2.700
2.900
842,333
+0.13(+4.69%)
Oct 27, 2022
2.690
2.790
2.650
2.770
341,462
+0.10(+3.75%)
Oct 26, 2022
2.750
2.830
2.640
2.670
469,190
-0.09(-3.26%)
Oct 25, 2022
2.620
2.770
2.610
2.760
410,941
+0.13(+4.94%)
Oct 24, 2022
2.590
2.670
2.530
2.630
225,112
-0.02(-0.75%)
Oct 21, 2022
2.660
2.730
2.600
2.650
278,021
+0.01(+0.38%)
Oct 20, 2022
2.550
2.715
2.535
2.640
352,960
+0.09(+3.53%)
Oct 19, 2022
2.480
2.560
2.450
2.550
266,730
+0.02(+0.79%)
Oct 18, 2022
2.580
2.650
2.485
2.530
495,750
+0.02(+0.80%)
Oct 17, 2022
2.340
2.689
2.340
2.510
524,754
+0.18(+7.73%)
Oct 14, 2022
2.450
2.450
2.310
2.330
203,980
-0.10(-4.12%)
Oct 13, 2022
2.220
2.470
2.220
2.430
439,578
+0.10(+4.29%)
Oct 12, 2022
2.280
2.340
2.200
2.330
135,226
+0.03(+1.30%)
Oct 11, 2022
2.150
2.310
2.105
2.300
280,327
+0.14(+6.48%)
Oct 10, 2022
2.210
2.220
2.118
2.160
130,206
-0.01(-0.46%)
Oct 07, 2022
2.310
2.320
2.150
2.170
234,256
-0.14(-6.06%)
Oct 06, 2022
2.240
2.340
2.220
2.310
211,792
+0.03(+1.32%)
Oct 05, 2022
2.170
2.295
2.170
2.280
301,724
+0.08(+3.64%)
Oct 04, 2022
2.150
2.240
2.120
2.200
352,614
+0.08(+3.77%)
Oct 03, 2022
2.180
2.180
2.015
2.120
334,431
+0.00(+0.00%)
Sep 30, 2022
2.040
2.195
2.040
2.120
326,772
+0.06(+2.91%)
Sep 29, 2022
2.130
2.140
2.000
2.060
377,310
-0.09(-4.19%)
Sep 28, 2022
2.030
2.220
2.040
2.150
330,267
+0.12(+5.91%)
Sep 27, 2022
2.080
2.200
2.030
2.030
357,819
-0.05(-2.40%)
Sep 26, 2022
2.160
2.250
2.050
2.080
411,360
-0.01(-0.48%)
Sep 23, 2022
2.020
2.130
2.020
2.090
372,548
+0.04(+1.95%)
Sep 22, 2022
2.170
2.170
2.010
2.050
438,545
-0.09(-4.21%)
Sep 21, 2022
2.160
2.240
2.110
2.140
481,433
-0.02(-0.93%)
Sep 20, 2022
2.190
2.245
2.105
2.160
341,630
-0.08(-3.57%)
Sep 19, 2022
2.310
2.310
2.080
2.240
518,345
-0.04(-1.75%)
Sep 16, 2022
2.290
2.320
2.210
2.280
1,023,517
-0.03(-1.30%)
Sep 15, 2022
2.330
2.410
2.290
2.310
521,042
-0.01(-0.43%)
Sep 14, 2022
2.320
2.330
2.240
2.320
359,735
+0.05(+2.20%)
Sep 13, 2022
2.250
2.312
2.180
2.270
540,317
-0.09(-3.81%)
Sep 12, 2022
2.350
2.385
2.230
2.360
404,863
+0.06(+2.61%)
Sep 09, 2022
2.380
2.480
2.240
2.300
509,586
-0.07(-2.95%)
Sep 08, 2022
2.310
2.420
2.260
2.370
235,496
+0.03(+1.28%)
Sep 07, 2022
2.210
2.370
2.210
2.340
472,685
+0.09(+4.00%)
Sep 06, 2022
2.140
2.310
2.115
2.250
390,900
+0.13(+6.13%)
Sep 02, 2022
2.150
2.212
2.090
2.120
370,097
-0.08(-3.64%)
Sep 01, 2022
2.220
2.250
2.080
2.200
436,687
-0.07(-3.08%)
Aug 31, 2022
2.430
2.430
2.140
2.270
870,515
-0.17(-6.97%)
Aug 30, 2022
2.800
2.800
2.395
2.440
621,373
-0.27(-9.96%)
Aug 29, 2022
2.640
2.760
2.610
2.710
187,886
+0.00(+0.00%)
Aug 26, 2022
2.700
2.720
2.580
2.710
755,398
-0.16(-5.57%)
Aug 25, 2022
2.840
2.940
2.835
2.870
377,538
+0.07(+2.50%)
Aug 24, 2022
2.850
2.880
2.750
2.800
287,644
-0.02(-0.71%)
Aug 23, 2022
2.890
2.948
2.810
2.820
268,726
-0.05(-1.74%)
Aug 22, 2022
3.050
3.050
2.850
2.870
445,093
-0.20(-6.51%)
Aug 19, 2022
3.060
3.115
2.980
3.070
390,238
-0.06(-1.92%)
Aug 18, 2022
3.040
3.240
2.990
3.130
433,388
+0.05(+1.62%)
Aug 17, 2022
3.150
3.270
3.050
3.080
762,081
-0.19(-5.81%)
Aug 16, 2022
3.280
3.330
3.128
3.270
675,294
-0.01(-0.30%)
Aug 15, 2022
3.320
3.420
3.190
3.280
1,309,349
-0.15(-4.37%)
Aug 12, 2022
3.200
3.710
3.160
3.430
1,266,252
+0.27(+8.54%)
Aug 11, 2022
3.150
3.220
2.880
3.160
1,391,506
+0.16(+5.33%)
Aug 10, 2022
2.800
3.040
2.800
3.000
508,485
+0.24(+8.70%)
Aug 09, 2022
2.960
2.960
2.690
2.760
524,286
-0.18(-6.12%)
Aug 08, 2022
3.230
3.240
2.930
2.940
675,597
-0.30(-9.26%)
Aug 05, 2022
3.240
3.350
3.110
3.240
309,790
-0.04(-1.22%)
Aug 04, 2022
3.210
3.290
3.060
3.280
421,158
+0.07(+2.18%)
Aug 03, 2022
2.980
3.250
2.980
3.210
587,439
+0.25(+8.45%)
Aug 02, 2022
2.920
3.040
2.910
2.960
368,605
+0.04(+1.37%)
Aug 01, 2022
2.700
2.940
2.600
2.920
398,251
+0.23(+8.55%)
Jul 29, 2022
2.650
2.710
2.610
2.690
272,576
+0.05(+1.89%)
Jul 28, 2022
2.550
2.700
2.535
2.640
269,974
+0.12(+4.76%)
Jul 27, 2022
2.600
2.690
2.500
2.520
333,392
-0.12(-4.55%)
Jul 26, 2022
2.730
2.730
2.595
2.640
200,440
-0.12(-4.35%)
Jul 25, 2022
2.650
2.785
2.590
2.760
312,090
+0.12(+4.55%)
Jul 22, 2022
2.740
2.790
2.610
2.640
392,701
-0.05(-1.86%)
Jul 21, 2022
2.700
2.700
2.530
2.690
226,186
+0.04(+1.51%)
Jul 20, 2022
2.460
2.700
2.460
2.650
440,149
+0.14(+5.58%)
Jul 19, 2022
2.450
2.550
2.410
2.510
472,374
+0.11(+4.58%)
Jul 18, 2022
2.650
2.650
2.390
2.400
447,857
-0.15(-5.88%)
Jul 15, 2022
2.620
2.620
2.400
2.550
360,681
+0.02(+0.79%)
Jul 14, 2022
2.530
2.540
2.430
2.530
166,929
+0.01(+0.40%)
Jul 13, 2022
2.610
2.640
2.510
2.520
239,593
-0.08(-3.08%)
Jul 12, 2022
2.600
2.770
2.560
2.600
337,638
+0.05(+1.96%)
Jul 11, 2022
2.700
2.723
2.540
2.550
342,246
-0.18(-6.59%)
Jul 08, 2022
2.780
2.830
2.670
2.730
260,464
-0.07(-2.50%)
Jul 07, 2022
2.800
2.920
2.720
2.800
408,337
-0.01(-0.36%)
Jul 06, 2022
2.700
2.850
2.630
2.810
371,457
+0.10(+3.69%)
Jul 05, 2022
2.510
2.720
2.450
2.710
405,492
+0.14(+5.45%)
Jul 01, 2022
2.630
2.650
2.510
2.570
272,819
-0.09(-3.38%)
Jun 30, 2022
2.540
2.660
2.480
2.660
513,947
+0.04(+1.53%)
Jun 29, 2022
2.680
2.710
2.370
2.620
1,122,579
-0.09(-3.32%)
Jun 28, 2022
2.930
3.040
2.670
2.710
719,784
-0.23(-7.82%)
Jun 27, 2022
3.190
3.220
2.655
2.940
1,383,835
-0.24(-7.55%)
Jun 24, 2022
3.490
3.490
2.925
3.180
10,107,344
-0.28(-8.09%)
Jun 23, 2022
3.350
3.510
3.270
3.460
870,197
+0.14(+4.22%)
Jun 22, 2022
3.380
3.410
3.140
3.320
859,397
-0.06(-1.78%)
Jun 21, 2022
3.350
3.680
3.310
3.380
1,478,391
+0.08(+2.42%)
Jun 17, 2022
3.150
3.390
3.050
3.300
864,314
+0.17(+5.43%)
Jun 16, 2022
3.200
3.320
3.050
3.130
643,346
-0.16(-4.86%)
Jun 15, 2022
3.140
3.370
3.120
3.290
552,825
+0.17(+5.45%)
Jun 14, 2022
2.740
3.215
2.710
3.120
713,111
+0.35(+12.64%)
Jun 13, 2022
2.840
2.900
2.745
2.770
406,314
-0.17(-5.78%)
Jun 10, 2022
3.190
3.193
2.920
2.940
368,983
-0.20(-6.37%)
Jun 09, 2022
3.240
3.310
3.059
3.140
632,683
-0.12(-3.68%)
Jun 08, 2022
3.140
3.510
3.120
3.260
945,320
+0.12(+3.82%)
Jun 07, 2022
2.700
3.150
2.620
3.140
897,203
+0.39(+14.18%)
Jun 06, 2022
3.540
3.600
2.662
2.750
1,223,992
-0.72(-20.75%)
Jun 03, 2022
3.500
3.649
3.130
3.470
7,633,147
-0.09(-2.53%)
Jun 02, 2022
3.240
3.620
3.170
3.560
740,782
+0.29(+8.87%)
Jun 01, 2022
2.940
3.330
2.930
3.270
954,228
+0.36(+12.37%)
May 31, 2022
2.990
3.045
2.870
2.910
682,030
+0.04(+1.39%)
May 27, 2022
3.000
3.130
2.850
2.870
659,154
-0.12(-4.01%)
May 26, 2022
2.790
3.040
2.710
2.990
949,108
+0.19(+6.79%)
May 25, 2022
2.290
2.800
2.250
2.800
2,702,932
+0.62(+28.44%)
May 24, 2022
2.220
2.290
2.140
2.180
456,491
-0.16(-6.84%)
May 23, 2022
2.490
2.550
2.300
2.340
722,209
-0.06(-2.50%)
May 20, 2022
2.470
2.470
2.280
2.400
316,406
+0.01(+0.42%)
May 19, 2022
2.370
2.475
2.320
2.390
279,273
+0.01(+0.42%)
May 18, 2022
2.400
2.525
2.315
2.380
323,127
-0.09(-3.64%)
May 17, 2022
2.260
2.490
2.250
2.470
431,671
+0.21(+9.29%)
May 16, 2022
2.290
2.390
2.210
2.260
257,492
-0.05(-2.16%)
May 13, 2022
2.140
2.420
2.140
2.310
568,278
+0.20(+9.48%)
May 12, 2022
1.810
2.150
1.745
2.110
1,026,687
+0.34(+19.21%)
May 11, 2022
1.950
2.058
1.750
1.770
497,034
-0.10(-5.35%)
May 10, 2022
2.220
2.220
1.820
1.870
611,596
-0.21(-10.10%)
May 09, 2022
2.120
2.160
2.020
2.080
240,604
-0.07(-3.26%)
May 06, 2022
2.270
2.270
2.060
2.150
286,810
-0.14(-6.11%)
May 05, 2022
2.370
2.370
2.210
2.290
280,784
-0.06(-2.55%)
May 04, 2022
2.330
2.370
2.190
2.350
322,312
-0.01(-0.42%)
May 03, 2022
2.290
2.370
2.230
2.360
287,418
+0.09(+3.96%)
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.