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
Cemtrex Inc
(NQ:
CETX
)
0.3200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
8.370
8.600
8.270
8.400
6,953
-0.13(-1.52%)
Apr 27, 2023
8.200
8.893
8.200
8.530
3,308
+0.27(+3.33%)
Apr 26, 2023
8.800
9.000
7.920
8.255
7,666
-0.65(-7.30%)
Apr 25, 2023
9.300
9.300
8.880
8.905
7,033
-0.35(-3.73%)
Apr 24, 2023
9.360
9.595
9.020
9.250
12,101
-0.25(-2.63%)
Apr 21, 2023
9.390
9.585
8.965
9.500
2,741
+0.35(+3.83%)
Apr 20, 2023
9.770
9.975
9.150
9.150
13,646
-0.53(-5.43%)
Apr 19, 2023
9.980
10.29
9.510
9.675
16,495
-0.31(-3.15%)
Apr 18, 2023
9.435
10.07
9.435
9.990
10,379
-0.10(-0.99%)
Apr 17, 2023
10.41
10.58
9.750
10.09
12,855
-0.10(-0.98%)
Apr 14, 2023
9.960
10.58
9.811
10.19
34,585
+0.15(+1.49%)
Apr 13, 2023
9.990
10.13
9.500
10.04
38,698
+0.38(+3.91%)
Apr 12, 2023
9.110
10.15
9.110
9.662
27,353
+0.44(+4.78%)
Apr 11, 2023
8.460
10.19
8.430
9.222
57,179
+0.47(+5.39%)
Apr 10, 2023
8.530
8.880
8.530
8.750
10,500
+0.00(+0.00%)
Apr 06, 2023
8.930
8.930
8.076
8.750
5,891
+0.07(+0.81%)
Apr 05, 2023
8.930
9.200
8.575
8.680
16,312
-0.29(-3.22%)
Apr 04, 2023
8.260
9.128
7.900
8.969
27,268
+0.63(+7.54%)
Apr 03, 2023
8.140
8.470
7.860
8.340
15,405
+0.11(+1.34%)
Mar 31, 2023
8.330
8.690
7.930
8.230
17,711
-0.22(-2.55%)
Mar 30, 2023
8.400
8.500
8.160
8.445
5,279
+0.06(+0.66%)
Mar 29, 2023
8.350
8.800
8.350
8.390
10,591
+0.25(+3.01%)
Mar 28, 2023
7.404
8.350
7.404
8.145
18,651
+0.38(+4.96%)
Mar 27, 2023
8.550
8.550
7.460
7.760
31,491
-0.80(-9.35%)
Mar 24, 2023
10.10
10.10
8.550
8.560
40,626
-1.38(-13.88%)
Mar 23, 2023
8.250
9.950
8.240
9.940
101,695
+1.35(+15.72%)
Mar 22, 2023
9.010
9.105
8.400
8.590
34,343
-0.19(-2.16%)
Mar 21, 2023
8.010
9.000
8.010
8.780
32,980
+0.98(+12.56%)
Mar 20, 2023
7.970
8.125
7.700
7.800
6,463
-0.17(-2.13%)
Mar 17, 2023
8.230
8.360
7.860
7.970
19,605
-0.32(-3.86%)
Mar 16, 2023
8.070
8.310
7.700
8.290
6,013
+0.32(+4.02%)
Mar 15, 2023
8.220
8.400
7.970
7.970
14,936
-0.83(-9.43%)
Mar 14, 2023
8.840
9.100
8.410
8.800
14,409
+0.31(+3.65%)
Mar 13, 2023
7.940
8.490
7.910
8.490
10,853
+0.38(+4.69%)
Mar 10, 2023
8.550
8.810
7.700
8.110
43,592
+0.03(+0.37%)
Mar 09, 2023
9.160
9.189
8.020
8.080
33,394
-1.35(-14.27%)
Mar 08, 2023
8.930
9.425
8.700
9.425
11,233
+0.27(+2.89%)
Mar 07, 2023
8.180
9.160
8.180
9.160
13,316
+0.67(+7.89%)
Mar 06, 2023
8.750
8.750
8.400
8.490
15,935
-0.16(-1.85%)
Mar 03, 2023
8.400
8.690
8.030
8.650
26,959
+0.62(+7.72%)
Mar 02, 2023
8.130
8.130
7.650
8.030
14,805
-0.25(-3.02%)
Mar 01, 2023
7.860
8.570
7.860
8.280
18,851
+0.19(+2.29%)
Feb 28, 2023
7.620
8.165
7.610
8.094
10,616
+0.47(+6.22%)
Feb 27, 2023
7.500
7.804
7.500
7.620
6,386
+0.12(+1.60%)
Feb 24, 2023
7.340
7.700
7.276
7.500
15,513
-0.01(-0.13%)
Feb 23, 2023
7.650
7.780
7.300
7.510
27,104
-0.29(-3.72%)
Feb 22, 2023
7.620
7.850
7.470
7.800
10,304
-0.05(-0.64%)
Feb 21, 2023
8.190
8.227
7.650
7.850
31,629
-0.48(-5.76%)
Feb 17, 2023
8.500
8.550
7.910
8.330
49,725
-0.29(-3.36%)
Feb 16, 2023
8.480
9.060
8.370
8.620
50,150
-0.32(-3.58%)
Feb 15, 2023
8.870
9.470
8.213
8.940
171,345
-1.29(-12.61%)
Feb 14, 2023
10.63
11.37
9.910
10.23
209,651
-0.77(-7.00%)
Feb 13, 2023
12.70
13.60
10.51
11.00
701,160
-1.60(-12.70%)
Feb 10, 2023
10.11
14.46
9.416
12.60
1,086,618
+2.35(+22.93%)
Feb 09, 2023
9.690
11.13
9.300
10.25
408,520
+0.72(+7.56%)
Feb 08, 2023
10.07
10.07
9.110
9.530
97,124
-0.46(-4.60%)
Feb 07, 2023
10.27
11.15
9.550
9.990
169,870
-0.02(-0.20%)
Feb 06, 2023
9.890
11.32
8.990
10.01
397,006
+0.22(+2.25%)
Feb 03, 2023
9.160
10.94
9.160
9.790
168,752
-0.11(-1.11%)
Feb 02, 2023
9.970
11.53
8.930
9.900
835,191
-1.90(-16.10%)
Feb 01, 2023
6.870
12.39
6.870
11.80
1,260,672
+4.79(+68.33%)
Jan 31, 2023
6.550
7.490
6.310
7.010
247,431
+0.41(+6.21%)
Jan 30, 2023
6.380
6.900
6.190
6.600
80,037
+0.32(+5.10%)
Jan 27, 2023
6.550
7.220
5.967
6.280
251,161
+0.38(+6.44%)
Jan 26, 2023
5.700
6.730
5.350
5.900
236,741
+0.55(+10.28%)
Jan 25, 2023
5.660
6.240
5.120
5.350
190,860
-0.08(-1.45%)
Jan 20, 2023
5.428
0
-0.92(-14.55%)
Jan 19, 2023
6.657
6.825
6.247
6.353
6,497
-0.58(-8.43%)
Jan 18, 2023
6.825
7.315
6.657
6.937
11,272
+0.12(+1.80%)
Jan 17, 2023
6.384
6.989
6.384
6.814
6,269
+0.41(+6.45%)
Jan 13, 2023
5.810
6.608
5.250
6.402
19,783
+0.62(+10.71%)
Jan 12, 2023
5.950
5.950
5.471
5.782
17,914
-0.37(-6.03%)
Jan 11, 2023
6.118
6.300
4.935
6.153
63,355
+0.42(+7.26%)
Jan 10, 2023
5.950
5.950
4.939
5.737
12,956
-0.11(-1.86%)
Jan 09, 2023
5.950
5.950
5.415
5.845
8,074
+0.25(+4.38%)
Jan 06, 2023
5.775
5.775
5.180
5.600
13,635
+0.26(+4.92%)
Jan 05, 2023
5.239
5.908
5.082
5.338
20,322
+0.09(+1.67%)
Jan 04, 2023
4.795
5.600
4.795
5.250
34,100
+0.70(+15.38%)
Jan 03, 2023
4.410
4.585
4.214
4.550
11,244
+0.22(+5.09%)
Dec 30, 2022
4.900
4.900
4.095
4.330
22,703
-0.26(-5.64%)
Dec 29, 2022
4.357
4.725
3.955
4.588
22,281
+0.51(+12.63%)
Dec 28, 2022
4.200
4.515
3.951
4.074
34,134
-0.23(-5.37%)
Dec 27, 2022
3.475
4.511
3.437
4.305
100,275
+0.83(+23.74%)
Dec 23, 2022
3.500
4.112
3.150
3.479
62,087
+0.21(+6.31%)
Dec 22, 2022
3.850
3.850
3.192
3.272
17,203
-0.23(-6.50%)
Dec 21, 2022
4.130
4.130
3.262
3.500
38,017
-0.16(-4.40%)
Dec 20, 2022
3.850
4.763
3.553
3.661
95,492
-0.24(-6.19%)
Dec 19, 2022
4.550
4.662
3.675
3.902
29,340
-0.47(-10.80%)
Dec 16, 2022
5.425
6.311
4.235
4.375
55,502
-1.58(-26.47%)
Dec 15, 2022
5.950
10.85
5.607
5.950
224,163
+0.24(+4.23%)
Dec 14, 2022
6.272
6.272
5.600
5.708
8,232
-0.60(-9.49%)
Dec 13, 2022
5.635
7.683
5.600
6.307
5,552
+0.70(+12.48%)
Dec 12, 2022
5.831
6.191
5.527
5.607
1,179
+0.00(+0.00%)
Dec 09, 2022
6.279
6.279
5.600
5.607
534
-0.52(-8.51%)
Dec 08, 2022
6.475
6.475
5.460
6.128
3,901
-0.16(-2.56%)
Dec 07, 2022
5.981
6.643
5.810
6.290
1,402
+0.03(+0.45%)
Dec 06, 2022
6.580
6.874
5.985
6.261
2,020
-0.42(-6.34%)
Dec 05, 2022
6.447
6.825
6.447
6.685
1,296
+0.38(+6.05%)
Dec 02, 2022
7.000
7.000
6.069
6.303
4,592
+0.07(+1.07%)
Dec 01, 2022
6.296
6.702
5.954
6.237
5,743
+0.64(+11.38%)
Nov 30, 2022
6.447
6.650
5.425
5.600
14,573
-1.05(-15.75%)
Nov 29, 2022
7.350
7.346
5.460
6.646
8,476
-0.35(-5.05%)
Nov 28, 2022
7.525
7.623
7.000
7.000
1,537
-0.17(-2.44%)
Nov 25, 2022
7.427
7.630
7.175
7.175
1,758
-0.41(-5.36%)
Nov 23, 2022
7.633
7.633
7.003
7.581
414
+0.23(+3.14%)
Nov 22, 2022
7.700
7.864
7.045
7.350
2,491
-0.15(-1.96%)
Nov 21, 2022
8.400
8.400
7.045
7.497
2,261
-0.53(-6.63%)
Nov 18, 2022
7.753
8.925
7.753
8.029
1,225
+0.33(+4.27%)
Nov 17, 2022
8.050
8.435
7.700
7.700
1,059
-0.22(-2.78%)
Nov 16, 2022
8.750
8.890
7.739
7.920
1,579
-0.72(-8.34%)
Nov 15, 2022
9.100
9.005
8.050
8.642
2,673
+0.52(+6.42%)
Nov 14, 2022
7.868
8.750
7.868
8.120
4,705
+0.59(+7.91%)
Nov 11, 2022
7.035
7.809
7.032
7.525
2,187
+0.48(+6.75%)
Nov 10, 2022
7.350
7.868
6.825
7.049
2,967
-0.15(-2.04%)
Nov 09, 2022
7.346
8.046
7.084
7.196
3,863
-0.12(-1.63%)
Nov 08, 2022
7.000
7.350
6.779
7.315
5,887
+0.51(+7.46%)
Nov 07, 2022
7.080
7.080
6.650
6.808
1,134
+0.01(+0.15%)
Nov 04, 2022
7.045
7.091
6.440
6.797
566
+0.08(+1.25%)
Nov 03, 2022
7.000
7.350
6.335
6.713
3,169
-0.29(-4.15%)
Nov 02, 2022
6.650
7.350
6.650
7.003
3,682
+0.34(+5.04%)
Nov 01, 2022
6.475
7.248
6.475
6.668
2,116
-0.02(-0.26%)
Oct 31, 2022
7.000
7.350
6.671
6.685
3,835
+0.01(+0.21%)
Oct 28, 2022
7.000
7.000
6.650
6.671
2,345
+0.02(+0.32%)
Oct 27, 2022
7.000
7.000
6.650
6.650
2,180
-0.21(-3.06%)
Oct 26, 2022
6.527
7.000
6.524
6.860
2,437
+0.65(+10.42%)
Oct 25, 2022
5.950
6.650
5.950
6.213
3,588
+0.00(+0.00%)
Oct 24, 2022
6.300
6.300
5.950
6.213
2,124
+0.08(+1.37%)
Oct 21, 2022
6.300
6.300
6.125
6.128
2,673
-0.07(-1.19%)
Oct 20, 2022
6.643
6.989
6.125
6.202
2,579
-0.10(-1.61%)
Oct 19, 2022
6.153
6.723
6.125
6.303
1,982
-0.17(-2.65%)
Oct 18, 2022
6.475
7.000
6.444
6.475
6,993
+0.31(+4.99%)
Oct 17, 2022
6.300
6.583
5.950
6.167
1,722
-0.04(-0.68%)
Oct 14, 2022
5.943
6.300
5.740
6.209
2,406
+0.57(+10.12%)
Oct 13, 2022
5.250
6.118
5.250
5.638
8,349
+0.07(+1.32%)
Oct 12, 2022
5.397
5.635
5.250
5.565
5,258
+0.14(+2.58%)
Oct 11, 2022
6.650
6.475
5.155
5.425
19,130
-0.88(-13.89%)
Oct 10, 2022
7.739
7.739
5.957
6.300
16,706
-1.19(-15.93%)
Oct 07, 2022
7.847
8.043
7.490
7.494
4,960
-0.07(-0.88%)
Oct 06, 2022
7.700
8.046
7.357
7.560
4,836
+0.03(+0.47%)
Oct 05, 2022
8.050
8.050
7.525
7.525
1,913
-0.17(-2.27%)
Oct 04, 2022
7.700
8.050
7.350
7.700
4,776
-0.31(-3.85%)
Oct 03, 2022
7.350
8.036
7.000
8.008
2,550
+0.66(+8.95%)
Sep 30, 2022
7.700
8.050
7.350
7.350
1,497
-0.11(-1.50%)
Sep 29, 2022
7.336
7.697
7.070
7.462
3,132
-0.10(-1.34%)
Sep 28, 2022
7.070
7.777
7.070
7.564
1,326
-0.66(-8.04%)
Sep 27, 2022
7.423
8.239
7.175
8.225
3,039
+0.67(+8.85%)
Sep 26, 2022
7.000
8.225
7.000
7.556
9,685
+0.47(+6.62%)
Sep 23, 2022
7.700
7.780
6.758
7.088
9,995
-0.62(-8.00%)
Sep 22, 2022
7.700
8.575
7.700
7.704
3,271
-0.03(-0.41%)
Sep 21, 2022
8.750
8.957
7.700
7.735
6,448
-1.03(-11.71%)
Sep 20, 2022
9.100
8.960
8.750
8.761
2,182
-0.21(-2.34%)
Sep 19, 2022
9.489
9.643
8.768
8.970
5,339
-0.83(-8.46%)
Sep 16, 2022
9.485
9.940
9.485
9.800
1,265
+0.32(+3.32%)
Sep 15, 2022
9.940
9.975
9.454
9.485
3,483
-0.18(-1.81%)
Sep 14, 2022
10.06
10.15
9.555
9.660
5,578
+0.04(+0.40%)
Sep 13, 2022
9.870
10.29
9.467
9.621
4,016
-0.29(-2.93%)
Sep 12, 2022
10.39
10.50
9.870
9.912
5,645
-0.55(-5.22%)
Sep 09, 2022
11.20
11.20
10.01
10.46
4,778
+0.26(+2.50%)
Sep 08, 2022
10.08
10.30
9.947
10.20
1,016
+0.12(+1.22%)
Sep 07, 2022
10.14
10.85
9.870
10.08
2,081
-0.07(-0.69%)
Sep 06, 2022
10.50
10.83
10.15
10.15
3,082
-0.70(-6.45%)
Sep 02, 2022
10.15
11.20
10.08
10.85
8,048
+0.97(+9.77%)
Sep 01, 2022
10.50
10.50
9.877
9.884
3,580
-0.48(-4.66%)
Aug 31, 2022
10.46
10.85
9.975
10.37
5,297
+0.39(+3.93%)
Aug 30, 2022
10.69
11.38
9.849
9.975
5,083
-0.54(-5.16%)
Aug 29, 2022
10.50
10.85
10.50
10.52
2,903
-0.18(-1.67%)
Aug 26, 2022
11.23
11.55
10.54
10.70
3,948
-0.36(-3.23%)
Aug 25, 2022
11.13
11.20
10.85
11.05
754
+0.20(+1.84%)
Aug 24, 2022
10.50
11.19
10.50
10.85
3,517
-0.66(-5.72%)
Aug 23, 2022
10.86
11.52
10.86
11.51
1,246
+0.45(+4.08%)
Aug 22, 2022
11.58
11.90
10.57
11.06
6,375
-0.66(-5.62%)
Aug 19, 2022
11.90
12.01
11.46
11.72
2,664
-0.17(-1.41%)
Aug 18, 2022
12.56
12.56
11.55
11.89
5,751
-0.49(-3.99%)
Aug 17, 2022
11.90
12.60
11.32
12.38
4,542
+0.42(+3.51%)
Aug 16, 2022
12.01
12.60
11.55
11.96
6,901
-0.55(-4.42%)
Aug 15, 2022
12.95
13.56
12.05
12.51
8,990
-0.26(-2.00%)
Aug 12, 2022
11.55
13.37
11.03
12.77
13,649
+1.21(+10.51%)
Aug 11, 2022
11.90
11.90
10.88
11.55
4,718
+0.32(+2.83%)
Aug 10, 2022
11.90
11.90
10.88
11.23
3,797
+0.38(+3.55%)
Aug 09, 2022
11.55
11.90
10.85
10.85
5,117
-0.70(-6.06%)
Aug 08, 2022
11.20
11.90
10.85
11.55
5,168
+0.83(+7.77%)
Aug 05, 2022
10.50
10.77
10.15
10.72
4,991
+0.22(+2.07%)
Aug 04, 2022
10.15
10.50
9.810
10.50
6,406
+0.34(+3.38%)
Aug 03, 2022
10.30
10.66
9.867
10.16
5,282
+0.03(+0.31%)
Aug 02, 2022
9.992
10.32
9.838
10.13
3,152
+0.13(+1.33%)
Aug 01, 2022
10.32
10.49
9.800
9.992
3,421
-0.16(-1.55%)
Jul 29, 2022
10.15
10.29
9.800
10.15
5,642
+0.31(+3.17%)
Jul 28, 2022
9.800
10.15
9.590
9.838
6,684
+0.21(+2.22%)
Jul 27, 2022
9.583
9.800
9.293
9.625
9,155
+0.00(+0.00%)
Jul 26, 2022
9.975
10.33
9.188
9.625
13,222
-0.34(-3.41%)
Jul 25, 2022
10.15
10.50
9.807
9.964
4,273
-0.36(-3.52%)
Jul 22, 2022
10.85
10.85
10.33
10.33
6,307
-0.40(-3.75%)
Jul 21, 2022
10.85
11.41
10.40
10.73
14,930
-0.59(-5.19%)
Jul 20, 2022
12.25
12.25
11.32
11.32
20,661
-0.93(-7.60%)
Jul 19, 2022
12.25
12.96
12.10
12.25
11,399
-0.18(-1.41%)
Jul 18, 2022
14.00
14.00
11.55
12.43
58,848
-1.82(-12.75%)
Jul 15, 2022
10.92
17.95
10.92
14.24
722,201
+3.35(+30.71%)
Jul 14, 2022
10.36
11.90
10.36
10.90
22,486
+0.57(+5.53%)
Jul 13, 2022
10.15
10.50
9.825
10.32
6,132
+0.44(+4.42%)
Jul 12, 2022
10.22
10.50
9.803
9.887
5,652
-0.09(-0.88%)
Jul 11, 2022
10.50
10.63
9.849
9.975
2,869
-0.18(-1.76%)
Jul 08, 2022
9.810
10.50
9.810
10.15
8,646
+0.25(+2.51%)
Jul 07, 2022
9.800
10.85
9.629
9.905
7,709
+0.42(+4.39%)
Jul 06, 2022
10.08
10.15
9.450
9.489
2,514
-0.31(-3.18%)
Jul 05, 2022
9.566
10.32
9.450
9.800
6,061
+0.15(+1.52%)
Jul 01, 2022
9.803
10.50
9.495
9.653
4,134
-0.10(-1.04%)
Jun 30, 2022
9.674
10.43
9.625
9.755
4,617
-0.22(-2.18%)
Jun 29, 2022
9.643
10.54
9.489
9.972
15,111
+0.45(+4.74%)
Jun 28, 2022
9.870
10.43
9.485
9.520
9,220
-0.32(-3.24%)
Jun 27, 2022
10.07
10.24
9.548
9.838
17,205
-0.80(-7.56%)
Jun 24, 2022
10.15
11.40
9.975
10.64
41,650
+0.60(+5.96%)
Jun 23, 2022
10.32
10.61
9.905
10.04
3,718
-0.37(-3.56%)
Jun 22, 2022
10.48
11.07
9.982
10.42
11,935
-0.43(-4.00%)
Jun 21, 2022
9.649
10.85
9.418
10.85
8,389
+0.35(+3.33%)
Jun 17, 2022
10.15
10.50
9.555
10.50
4,746
+0.00(+0.00%)
Jun 16, 2022
9.835
10.50
9.100
10.50
18,524
+0.04(+0.33%)
Jun 15, 2022
11.20
11.20
9.800
10.46
13,391
+0.22(+2.12%)
Jun 14, 2022
11.90
11.90
9.275
10.25
10,473
+0.79(+8.40%)
Jun 13, 2022
10.59
10.59
9.191
9.454
12,255
-0.81(-7.88%)
Jun 10, 2022
10.85
10.85
10.20
10.26
6,090
-0.24(-2.27%)
Jun 09, 2022
10.85
10.85
10.28
10.50
4,611
-0.51(-4.67%)
Jun 08, 2022
10.74
11.20
10.52
11.01
8,268
+0.51(+4.87%)
Jun 07, 2022
11.55
11.55
10.50
10.50
13,522
-0.03(-0.30%)
Jun 06, 2022
10.66
11.55
10.15
10.54
11,612
+0.00(+0.00%)
Jun 03, 2022
10.15
11.55
9.835
10.54
8,067
+0.07(+0.67%)
Jun 02, 2022
10.07
11.90
9.611
10.46
14,260
+0.56(+5.65%)
Jun 01, 2022
10.66
10.85
9.513
9.905
7,349
-0.51(-4.87%)
May 31, 2022
10.85
11.20
9.450
10.41
12,051
+0.13(+1.26%)
May 27, 2022
10.15
10.50
9.849
10.28
8,044
+0.48(+4.89%)
May 26, 2022
10.50
10.67
9.688
9.803
4,919
-0.38(-3.71%)
May 25, 2022
9.201
10.85
9.201
10.18
8,183
+1.06(+11.63%)
May 24, 2022
9.450
10.27
9.100
9.121
11,520
-1.17(-11.36%)
May 23, 2022
10.23
11.20
10.18
10.29
2,554
-0.28(-2.65%)
May 20, 2022
11.20
11.55
10.50
10.57
2,420
-0.65(-5.83%)
May 19, 2022
10.99
11.70
10.91
11.22
2,211
+0.32(+2.89%)
May 18, 2022
11.25
11.55
10.91
10.91
5,038
-0.12(-1.05%)
May 17, 2022
10.17
11.35
10.17
11.03
5,123
+0.11(+0.99%)
May 16, 2022
10.85
11.20
10.68
10.92
4,290
+0.26(+2.46%)
May 13, 2022
10.48
11.20
10.32
10.65
9,372
+0.49(+4.82%)
May 12, 2022
9.957
10.50
9.450
10.16
4,615
-0.34(-3.20%)
May 11, 2022
11.09
11.09
9.559
10.50
10,580
-0.35(-3.23%)
May 10, 2022
9.800
11.95
9.800
10.85
23,491
+0.97(+9.81%)
May 09, 2022
11.20
11.20
9.475
9.880
19,596
-1.17(-10.61%)
May 06, 2022
11.90
12.14
10.68
11.05
18,592
-0.79(-6.68%)
May 05, 2022
12.60
13.16
11.78
11.84
19,692
-0.82(-6.49%)
May 04, 2022
14.00
14.70
11.57
12.67
82,563
-0.64(-4.79%)
May 03, 2022
13.65
14.86
13.30
13.30
27,639
-1.14(-7.92%)
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.