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
Oxford Square Capital Corp
(NQ:
OXSQ
)
3.090
+0.020 (+0.65%)
Official Closing Price
Updated: 4:15 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
2.525
2.558
2.509
2.550
138,345
+0.03(+1.32%)
Apr 27, 2023
2.509
2.517
2.492
2.517
114,243
+0.02(+1.00%)
Apr 26, 2023
2.509
2.525
2.492
2.492
136,635
+0.00(+0.00%)
Apr 25, 2023
2.534
2.542
2.492
2.492
134,150
-0.05(-1.95%)
Apr 24, 2023
2.534
2.550
2.518
2.542
88,944
+0.02(+0.66%)
Apr 21, 2023
2.525
2.534
2.501
2.525
68,629
+0.02(+0.66%)
Apr 20, 2023
2.542
2.543
2.501
2.509
195,629
-0.04(-1.62%)
Apr 19, 2023
2.558
2.567
2.534
2.550
89,285
-0.02(-0.65%)
Apr 18, 2023
2.583
2.583
2.558
2.567
140,902
-0.02(-0.64%)
Apr 17, 2023
2.575
2.592
2.567
2.583
94,917
+0.00(+0.00%)
Apr 14, 2023
2.600
2.600
2.567
2.583
151,190
-0.02(-0.64%)
Apr 13, 2023
2.575
2.600
2.558
2.600
140,085
+0.03(+1.13%)
Apr 12, 2023
2.563
2.587
2.546
2.571
194,779
+0.02(+0.64%)
Apr 11, 2023
2.555
2.587
2.555
2.555
145,088
-0.01(-0.32%)
Apr 10, 2023
2.563
2.579
2.546
2.563
159,379
+0.02(+0.97%)
Apr 06, 2023
2.571
2.571
2.530
2.538
145,586
-0.02(-0.64%)
Apr 05, 2023
2.563
2.571
2.546
2.555
68,003
-0.01(-0.32%)
Apr 04, 2023
2.571
2.579
2.538
2.563
121,157
+0.01(+0.32%)
Apr 03, 2023
2.612
2.620
2.538
2.555
192,903
-0.03(-1.27%)
Mar 31, 2023
2.587
2.636
2.583
2.587
183,052
+0.04(+1.61%)
Mar 30, 2023
2.595
2.620
2.538
2.546
217,955
-0.07(-2.51%)
Mar 29, 2023
2.522
2.620
2.504
2.612
234,563
+0.13(+5.28%)
Mar 28, 2023
2.505
2.538
2.473
2.481
145,505
-0.02(-0.98%)
Mar 27, 2023
2.579
2.579
2.473
2.505
175,509
-0.04(-1.61%)
Mar 24, 2023
2.505
2.546
2.456
2.546
100,359
+0.05(+1.97%)
Mar 23, 2023
2.514
2.571
2.497
2.497
156,416
-0.02(-0.65%)
Mar 22, 2023
2.555
2.563
2.505
2.514
193,378
-0.01(-0.32%)
Mar 21, 2023
2.563
2.579
2.489
2.522
260,093
+0.01(+0.33%)
Mar 20, 2023
2.514
2.628
2.514
2.514
131,704
+0.01(+0.33%)
Mar 17, 2023
2.612
2.636
2.505
2.505
296,736
-0.11(-4.37%)
Mar 16, 2023
2.555
2.645
2.555
2.620
176,269
+0.05(+1.75%)
Mar 15, 2023
2.607
2.615
2.543
2.575
207,758
-0.06(-2.45%)
Mar 14, 2023
2.591
2.688
2.591
2.640
238,506
+0.09(+3.49%)
Mar 13, 2023
2.624
2.672
2.518
2.551
440,030
-0.07(-2.78%)
Mar 10, 2023
2.737
2.818
2.599
2.624
268,546
-0.12(-4.42%)
Mar 09, 2023
2.867
2.883
2.745
2.745
410,635
-0.11(-3.97%)
Mar 08, 2023
2.891
2.895
2.842
2.858
88,711
-0.02(-0.56%)
Mar 07, 2023
2.883
2.923
2.842
2.875
211,233
-0.02(-0.56%)
Mar 06, 2023
2.899
2.939
2.891
2.891
183,777
-0.02(-0.56%)
Mar 03, 2023
2.939
2.939
2.891
2.907
134,757
-0.02(-0.83%)
Mar 02, 2023
2.875
2.931
2.844
2.931
116,928
+0.04(+1.40%)
Mar 01, 2023
2.858
2.907
2.826
2.891
257,638
+0.06(+2.00%)
Feb 28, 2023
2.858
2.956
2.826
2.834
224,767
+0.00(+0.00%)
Feb 27, 2023
2.899
2.927
2.826
2.834
174,438
-0.06(-1.96%)
Feb 24, 2023
2.858
2.964
2.850
2.891
213,015
+0.05(+1.71%)
Feb 23, 2023
2.899
2.899
2.842
2.842
149,976
-0.03(-1.13%)
Feb 22, 2023
2.826
2.891
2.826
2.875
102,470
+0.05(+1.72%)
Feb 21, 2023
2.915
2.915
2.794
2.826
161,319
-0.08(-2.79%)
Feb 17, 2023
2.907
2.915
2.891
2.907
77,415
+0.00(+0.00%)
Feb 16, 2023
2.867
2.915
2.834
2.907
241,409
+0.06(+1.99%)
Feb 15, 2023
2.834
2.875
2.777
2.850
90,835
+0.01(+0.28%)
Feb 14, 2023
2.867
2.891
2.834
2.842
80,481
-0.05(-1.68%)
Feb 13, 2023
2.891
2.899
2.875
2.891
119,450
+0.01(+0.42%)
Feb 10, 2023
2.807
2.887
2.807
2.879
251,276
+0.03(+1.13%)
Feb 09, 2023
2.895
2.903
2.823
2.847
144,023
-0.02(-0.84%)
Feb 08, 2023
2.943
2.951
2.847
2.871
267,091
-0.06(-2.19%)
Feb 07, 2023
2.847
2.967
2.845
2.935
217,188
+0.09(+3.10%)
Feb 06, 2023
2.879
2.899
2.839
2.847
137,107
-0.02(-0.84%)
Feb 03, 2023
2.903
2.927
2.854
2.871
169,800
-0.03(-1.10%)
Feb 02, 2023
2.943
2.951
2.887
2.903
229,157
+0.01(+0.28%)
Feb 01, 2023
2.887
2.935
2.887
2.895
203,473
-0.02(-0.82%)
Jan 31, 2023
2.855
2.927
2.831
2.919
239,879
+0.10(+3.41%)
Jan 30, 2023
2.847
2.911
2.807
2.823
146,466
-0.03(-1.12%)
Jan 27, 2023
2.750
2.891
2.742
2.855
248,037
+0.11(+4.09%)
Jan 26, 2023
2.774
2.774
2.726
2.742
118,963
+0.01(+0.29%)
Jan 25, 2023
2.718
2.750
2.710
2.734
65,929
+0.00(+0.00%)
Jan 24, 2023
2.734
2.790
2.694
2.734
173,831
+0.01(+0.29%)
Jan 23, 2023
2.782
2.847
2.622
2.726
492,111
-0.04(-1.45%)
Jan 20, 2023
2.766
2.782
2.742
2.766
91,679
+0.02(+0.88%)
Jan 19, 2023
2.766
2.798
2.726
2.742
145,655
-0.06(-2.01%)
Jan 18, 2023
2.863
2.863
2.774
2.798
228,847
-0.06(-2.24%)
Jan 17, 2023
2.815
2.863
2.815
2.863
178,319
+0.06(+2.00%)
Jan 13, 2023
2.798
2.871
2.774
2.807
183,921
+0.00(+0.14%)
Jan 12, 2023
2.699
2.922
2.668
2.802
590,468
+0.11(+4.13%)
Jan 11, 2023
2.683
2.699
2.660
2.691
188,814
+0.02(+0.89%)
Jan 10, 2023
2.620
2.671
2.620
2.668
168,640
+0.01(+0.30%)
Jan 09, 2023
2.612
2.691
2.604
2.660
237,100
+0.06(+2.13%)
Jan 06, 2023
2.572
2.620
2.548
2.604
158,903
+0.06(+2.50%)
Jan 05, 2023
2.533
2.564
2.509
2.541
179,093
+0.00(+0.00%)
Jan 04, 2023
2.493
2.541
2.488
2.541
116,703
+0.06(+2.24%)
Jan 03, 2023
2.469
2.517
2.413
2.485
227,080
+0.01(+0.32%)
Dec 30, 2022
2.390
2.485
2.390
2.477
274,728
+0.09(+3.65%)
Dec 29, 2022
2.382
2.406
2.364
2.390
241,055
+0.05(+2.03%)
Dec 28, 2022
2.358
2.406
2.342
2.342
213,237
-0.01(-0.34%)
Dec 27, 2022
2.382
2.406
2.334
2.350
283,277
-0.03(-1.33%)
Dec 23, 2022
2.390
2.413
2.370
2.382
103,994
+0.01(+0.33%)
Dec 22, 2022
2.382
2.398
2.350
2.374
224,201
-0.02(-0.66%)
Dec 21, 2022
2.453
2.453
2.390
2.390
159,567
+0.01(+0.33%)
Dec 20, 2022
2.390
2.437
2.374
2.382
229,080
-0.03(-1.32%)
Dec 19, 2022
2.453
2.469
2.398
2.413
147,366
-0.02(-0.98%)
Dec 16, 2022
2.493
2.493
2.429
2.437
233,446
-0.06(-2.23%)
Dec 15, 2022
2.469
2.525
2.461
2.493
121,351
-0.00(-0.16%)
Dec 14, 2022
2.497
2.520
2.473
2.497
244,800
+0.00(+0.00%)
Dec 13, 2022
2.536
2.552
2.458
2.497
210,322
-0.02(-0.62%)
Dec 12, 2022
2.513
2.536
2.497
2.513
90,181
+0.02(+0.63%)
Dec 09, 2022
2.465
2.513
2.465
2.497
65,540
+0.04(+1.60%)
Dec 08, 2022
2.442
2.544
2.434
2.458
143,418
+0.02(+0.97%)
Dec 07, 2022
2.465
2.496
2.434
2.434
96,380
-0.05(-1.90%)
Dec 06, 2022
2.520
2.536
2.450
2.481
156,859
-0.02(-0.94%)
Dec 05, 2022
2.536
2.536
2.489
2.505
107,248
-0.02(-0.93%)
Dec 02, 2022
2.505
2.536
2.489
2.528
102,711
+0.04(+1.58%)
Dec 01, 2022
2.489
2.536
2.482
2.489
183,519
+0.02(+0.64%)
Nov 30, 2022
2.450
2.489
2.426
2.473
206,815
+0.05(+1.94%)
Nov 29, 2022
2.418
2.442
2.379
2.426
159,909
+0.02(+0.98%)
Nov 28, 2022
2.356
2.426
2.348
2.403
186,042
+0.04(+1.66%)
Nov 25, 2022
2.356
2.379
2.348
2.363
143,626
+0.02(+0.67%)
Nov 23, 2022
2.340
2.363
2.324
2.348
187,511
+0.01(+0.34%)
Nov 22, 2022
2.348
2.379
2.336
2.340
182,986
-0.02(-1.00%)
Nov 21, 2022
2.395
2.395
2.340
2.363
177,836
+0.01(+0.33%)
Nov 18, 2022
2.395
2.403
2.356
2.356
130,848
-0.04(-1.64%)
Nov 17, 2022
2.371
2.426
2.346
2.395
139,675
+0.02(+0.99%)
Nov 16, 2022
2.426
2.449
2.340
2.371
358,804
-0.07(-2.89%)
Nov 15, 2022
2.450
2.505
2.422
2.442
174,973
+0.00(+0.16%)
Nov 14, 2022
2.485
2.508
2.409
2.438
297,999
-0.02(-0.63%)
Nov 11, 2022
2.485
2.508
2.438
2.453
177,141
-0.02(-0.94%)
Nov 10, 2022
2.446
2.485
2.415
2.477
119,413
+0.06(+2.57%)
Nov 09, 2022
2.438
2.482
2.407
2.415
123,754
-0.02(-0.64%)
Nov 08, 2022
2.430
2.438
2.399
2.430
181,693
+0.02(+0.97%)
Nov 07, 2022
2.384
2.445
2.360
2.407
133,411
+0.07(+2.99%)
Nov 04, 2022
2.337
2.360
2.306
2.337
106,945
+0.01(+0.33%)
Nov 03, 2022
2.314
2.360
2.314
2.329
78,577
-0.02(-0.66%)
Nov 02, 2022
2.360
2.376
2.314
2.345
168,176
-0.01(-0.33%)
Nov 01, 2022
2.337
2.384
2.298
2.353
206,553
+0.05(+2.02%)
Oct 31, 2022
2.329
2.345
2.267
2.306
195,257
+0.00(+0.00%)
Oct 28, 2022
2.314
2.337
2.259
2.306
158,108
+0.01(+0.34%)
Oct 27, 2022
2.329
2.329
2.267
2.298
204,596
-0.01(-0.34%)
Oct 26, 2022
2.329
2.337
2.290
2.306
155,326
-0.02(-0.67%)
Oct 25, 2022
2.298
2.345
2.267
2.321
181,187
+0.04(+1.70%)
Oct 24, 2022
2.259
2.298
2.221
2.283
170,064
+0.04(+1.73%)
Oct 21, 2022
2.259
2.283
2.228
2.244
135,312
-0.01(-0.34%)
Oct 20, 2022
2.283
2.306
2.252
2.252
94,472
-0.02(-1.02%)
Oct 19, 2022
2.298
2.321
2.236
2.275
154,120
-0.01(-0.34%)
Oct 18, 2022
2.306
2.327
2.267
2.283
102,201
+0.00(+0.00%)
Oct 17, 2022
2.329
2.329
2.275
2.283
153,545
+0.00(+0.00%)
Oct 14, 2022
2.321
2.399
2.267
2.283
114,728
-0.05(-2.16%)
Oct 13, 2022
2.295
2.348
2.272
2.333
193,167
+0.04(+1.67%)
Oct 12, 2022
2.256
2.302
2.255
2.295
199,859
+0.02(+1.01%)
Oct 11, 2022
2.241
2.279
2.164
2.272
167,844
+0.05(+2.07%)
Oct 10, 2022
2.348
2.361
2.180
2.226
246,300
-0.12(-5.23%)
Oct 07, 2022
2.348
2.402
2.310
2.348
203,608
-0.02(-0.65%)
Oct 06, 2022
2.402
2.418
2.333
2.364
129,774
-0.03(-1.28%)
Oct 05, 2022
2.387
2.418
2.364
2.395
137,171
-0.01(-0.32%)
Oct 04, 2022
2.372
2.448
2.364
2.402
185,902
+0.05(+2.29%)
Oct 03, 2022
2.341
2.387
2.302
2.348
228,402
+0.04(+1.66%)
Sep 30, 2022
2.318
2.364
2.279
2.310
167,780
+0.02(+1.01%)
Sep 29, 2022
2.395
2.395
2.256
2.287
157,260
-0.12(-4.79%)
Sep 28, 2022
2.318
2.425
2.318
2.402
182,901
+0.09(+3.99%)
Sep 27, 2022
2.372
2.402
2.272
2.310
280,295
-0.04(-1.63%)
Sep 26, 2022
2.395
2.441
2.348
2.348
286,177
-0.05(-1.92%)
Sep 23, 2022
2.510
2.510
2.318
2.395
375,382
-0.12(-4.59%)
Sep 22, 2022
2.655
2.679
2.494
2.510
311,258
-0.15(-5.49%)
Sep 21, 2022
2.671
2.740
2.648
2.655
129,283
-0.02(-0.57%)
Sep 20, 2022
2.694
2.694
2.648
2.671
110,764
-0.03(-1.14%)
Sep 19, 2022
2.732
2.748
2.671
2.702
196,571
-0.05(-1.68%)
Sep 16, 2022
2.748
2.809
2.740
2.748
241,128
-0.04(-1.38%)
Sep 15, 2022
2.863
2.878
2.748
2.786
331,144
-0.05(-1.76%)
Sep 14, 2022
2.935
2.942
2.813
2.836
337,446
-0.02(-0.80%)
Sep 13, 2022
2.965
2.968
2.851
2.859
130,791
-0.11(-3.84%)
Sep 12, 2022
2.874
3.003
2.874
2.973
321,118
+0.11(+3.71%)
Sep 09, 2022
2.851
2.912
2.843
2.866
210,433
+0.00(+0.00%)
Sep 08, 2022
2.836
2.866
2.808
2.866
88,546
+0.03(+1.07%)
Sep 07, 2022
2.790
2.859
2.775
2.836
144,403
+0.05(+1.63%)
Sep 06, 2022
2.843
2.843
2.775
2.790
155,734
+0.01(+0.27%)
Sep 02, 2022
2.821
2.860
2.775
2.783
159,593
-0.03(-1.08%)
Sep 01, 2022
2.889
2.927
2.752
2.813
341,766
-0.07(-2.37%)
Aug 31, 2022
2.897
2.927
2.866
2.881
183,893
+0.02(+0.53%)
Aug 30, 2022
2.927
2.927
2.851
2.866
100,712
-0.04(-1.31%)
Aug 29, 2022
2.859
2.965
2.851
2.904
168,084
+0.04(+1.33%)
Aug 26, 2022
2.912
2.916
2.851
2.866
93,955
-0.04(-1.31%)
Aug 25, 2022
2.889
2.904
2.874
2.904
106,441
+0.03(+1.06%)
Aug 24, 2022
2.866
2.889
2.813
2.874
74,674
+0.02(+0.80%)
Aug 23, 2022
2.821
2.912
2.821
2.851
99,978
+0.03(+1.08%)
Aug 22, 2022
2.965
2.973
2.798
2.821
395,160
-0.16(-5.36%)
Aug 19, 2022
3.011
3.011
2.957
2.980
85,226
-0.03(-1.01%)
Aug 18, 2022
2.965
3.026
2.950
3.011
148,097
+0.06(+2.06%)
Aug 17, 2022
2.859
3.011
2.859
2.950
518,657
-0.13(-4.20%)
Aug 16, 2022
3.049
3.079
3.014
3.079
150,691
+0.05(+1.63%)
Aug 15, 2022
3.045
3.052
3.015
3.030
225,801
-0.01(-0.25%)
Aug 12, 2022
3.030
3.052
2.993
3.037
227,990
+0.02(+0.50%)
Aug 11, 2022
2.992
3.022
2.992
3.022
183,081
+0.05(+1.78%)
Aug 10, 2022
2.992
3.000
2.962
2.969
153,987
-0.02(-0.50%)
Aug 09, 2022
3.000
3.000
2.947
2.984
175,191
+0.02(+0.51%)
Aug 08, 2022
2.939
3.000
2.924
2.969
194,405
+0.05(+1.81%)
Aug 05, 2022
2.871
2.939
2.864
2.917
240,699
+0.05(+1.57%)
Aug 04, 2022
2.849
2.902
2.819
2.871
170,333
+0.02(+0.79%)
Aug 03, 2022
2.834
2.864
2.826
2.849
173,251
+0.01(+0.27%)
Aug 02, 2022
2.864
2.864
2.766
2.841
150,543
-0.02(-0.79%)
Aug 01, 2022
2.849
2.864
2.834
2.864
153,763
+0.03(+1.06%)
Jul 29, 2022
2.856
2.887
2.804
2.834
292,704
+0.00(+0.00%)
Jul 28, 2022
2.841
2.864
2.766
2.834
236,648
-0.01(-0.27%)
Jul 27, 2022
2.773
2.856
2.743
2.841
249,421
+0.10(+3.57%)
Jul 26, 2022
2.728
2.758
2.706
2.743
121,307
+0.01(+0.28%)
Jul 25, 2022
2.758
2.804
2.713
2.736
143,910
-0.02(-0.82%)
Jul 22, 2022
2.781
2.790
2.739
2.758
88,757
-0.02(-0.54%)
Jul 21, 2022
2.789
2.800
2.743
2.773
128,197
-0.01(-0.27%)
Jul 20, 2022
2.811
2.811
2.766
2.781
120,347
-0.02(-0.54%)
Jul 19, 2022
2.758
2.804
2.743
2.796
137,407
+0.04(+1.37%)
Jul 18, 2022
2.698
2.789
2.691
2.758
233,827
+0.08(+2.81%)
Jul 15, 2022
2.691
2.713
2.668
2.683
120,826
-0.02(-0.56%)
Jul 14, 2022
2.751
2.781
2.668
2.698
270,916
-0.09(-3.11%)
Jul 13, 2022
2.755
2.800
2.688
2.785
195,208
+0.04(+1.36%)
Jul 12, 2022
2.710
2.800
2.710
2.747
141,672
-0.01(-0.27%)
Jul 11, 2022
2.777
2.777
2.732
2.755
84,846
-0.01(-0.27%)
Jul 08, 2022
2.777
2.800
2.732
2.762
156,866
-0.01(-0.54%)
Jul 07, 2022
2.680
2.792
2.680
2.777
143,824
+0.09(+3.33%)
Jul 06, 2022
2.755
2.755
2.684
2.688
148,544
-0.06(-2.17%)
Jul 05, 2022
2.725
2.747
2.673
2.747
123,973
+0.03(+1.10%)
Jul 01, 2022
2.673
2.732
2.628
2.718
244,653
+0.00(+0.00%)
Jun 30, 2022
2.643
2.725
2.613
2.718
231,773
+0.07(+2.82%)
Jun 29, 2022
2.718
2.734
2.643
2.643
139,132
-0.07(-2.48%)
Jun 28, 2022
2.725
2.747
2.703
2.710
161,189
+0.01(+0.28%)
Jun 27, 2022
2.695
2.762
2.688
2.703
232,198
+0.01(+0.28%)
Jun 24, 2022
2.665
2.725
2.636
2.695
234,223
+0.04(+1.69%)
Jun 23, 2022
2.606
2.665
2.606
2.650
158,886
+0.05(+2.01%)
Jun 22, 2022
2.732
2.762
2.576
2.598
893,807
-0.14(-5.18%)
Jun 21, 2022
2.732
2.800
2.725
2.740
236,511
+0.01(+0.55%)
Jun 17, 2022
2.755
2.785
2.725
2.725
218,504
+0.01(+0.41%)
Jun 16, 2022
2.874
2.897
2.673
2.714
664,217
-0.19(-6.56%)
Jun 15, 2022
2.897
2.956
2.882
2.904
248,826
+0.01(+0.39%)
Jun 14, 2022
2.937
2.960
2.893
2.893
420,143
-0.02(-0.76%)
Jun 13, 2022
2.989
3.002
2.886
2.915
595,268
-0.14(-4.60%)
Jun 10, 2022
2.997
3.056
2.974
3.056
263,457
+0.04(+1.47%)
Jun 09, 2022
3.048
3.063
3.004
3.011
176,525
-0.05(-1.69%)
Jun 08, 2022
3.085
3.116
3.034
3.063
290,188
-0.11(-3.50%)
Jun 07, 2022
2.997
3.174
2.982
3.174
547,870
+0.18(+5.93%)
Jun 06, 2022
3.026
3.026
2.974
2.997
308,570
-0.01(-0.49%)
Jun 03, 2022
3.019
3.034
3.004
3.011
127,787
-0.03(-0.97%)
Jun 02, 2022
3.041
3.048
3.019
3.041
130,273
+0.00(+0.00%)
Jun 01, 2022
3.011
3.041
2.989
3.041
198,157
+0.04(+1.48%)
May 31, 2022
2.967
3.019
2.967
2.997
203,311
+0.04(+1.25%)
May 27, 2022
2.989
3.006
2.960
2.960
175,087
-0.01(-0.25%)
May 26, 2022
3.004
3.019
2.949
2.967
362,065
+0.00(+0.00%)
May 25, 2022
2.937
2.989
2.937
2.967
110,134
+0.02(+0.75%)
May 24, 2022
2.945
2.974
2.930
2.945
187,231
-0.03(-1.00%)
May 23, 2022
2.945
3.011
2.945
2.974
196,202
+0.03(+1.01%)
May 20, 2022
3.019
3.019
2.930
2.945
261,737
-0.04(-1.49%)
May 19, 2022
3.011
3.019
2.967
2.989
158,622
-0.03(-0.98%)
May 18, 2022
3.026
3.037
2.997
3.019
174,471
-0.01(-0.49%)
May 17, 2022
2.997
3.034
2.990
3.034
160,269
+0.02(+0.74%)
May 16, 2022
2.930
3.019
2.908
3.011
258,112
+0.09(+2.91%)
May 13, 2022
2.897
2.948
2.868
2.926
298,349
+0.06(+2.05%)
May 12, 2022
2.875
2.890
2.824
2.868
443,209
-0.01(-0.26%)
May 11, 2022
2.919
2.943
2.868
2.875
225,364
-0.03(-1.01%)
May 10, 2022
2.948
2.977
2.890
2.904
322,357
+0.01(+0.51%)
May 09, 2022
2.985
2.992
2.868
2.890
438,967
-0.11(-3.67%)
May 06, 2022
3.036
3.036
2.956
3.000
420,981
-0.01(-0.49%)
May 05, 2022
3.014
3.051
2.992
3.014
227,682
-0.03(-0.96%)
May 04, 2022
3.007
3.044
2.963
3.044
408,067
+0.05(+1.72%)
May 03, 2022
2.926
3.007
2.904
2.992
304,018
+0.07(+2.26%)
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.