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
Zynex Inc
(NQ:
ZYXI
)
9.890
-0.260 (-2.56%)
Streaming Delayed Price
Updated: 1:25 PM EDT, Jun 3, 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, 2024
11.40
11.50
10.95
10.97
156,977
-0.48(-4.19%)
Apr 29, 2024
11.24
11.60
11.24
11.45
192,761
+0.24(+2.14%)
Apr 26, 2024
10.97
11.22
10.96
11.21
113,340
+0.27(+2.47%)
Apr 25, 2024
11.10
11.23
10.89
10.94
103,051
-0.29(-2.58%)
Apr 24, 2024
11.36
11.53
11.18
11.23
127,688
-0.03(-0.27%)
Apr 23, 2024
11.12
11.36
11.00
11.26
180,593
+0.12(+1.08%)
Apr 22, 2024
11.43
11.49
11.11
11.14
155,913
-0.24(-2.11%)
Apr 19, 2024
11.42
11.71
11.24
11.38
182,769
-0.07(-0.61%)
Apr 18, 2024
12.08
12.08
11.39
11.45
177,419
-0.62(-5.14%)
Apr 17, 2024
12.23
12.34
12.04
12.07
100,403
-0.08(-0.66%)
Apr 16, 2024
11.96
12.23
11.87
12.15
115,501
+0.19(+1.59%)
Apr 15, 2024
11.95
12.10
11.80
11.96
91,200
+0.05(+0.42%)
Apr 12, 2024
12.07
12.15
11.85
11.91
157,974
-0.23(-1.89%)
Apr 11, 2024
12.30
12.41
12.14
12.14
74,972
-0.16(-1.30%)
Apr 10, 2024
12.10
12.32
12.07
12.30
125,703
+0.02(+0.16%)
Apr 09, 2024
12.62
12.84
12.24
12.28
151,538
-0.28(-2.23%)
Apr 08, 2024
12.41
12.65
12.41
12.56
76,342
+0.20(+1.62%)
Apr 05, 2024
12.13
12.36
12.12
12.36
121,298
+0.22(+1.81%)
Apr 04, 2024
12.33
12.33
12.08
12.14
203,941
-0.09(-0.74%)
Apr 03, 2024
12.34
12.53
12.15
12.23
122,250
-0.18(-1.45%)
Apr 02, 2024
12.41
12.50
12.25
12.41
103,810
-0.09(-0.72%)
Apr 01, 2024
12.33
12.54
12.33
12.50
104,285
+0.13(+1.05%)
Mar 28, 2024
12.60
12.69
12.31
12.37
126,992
-0.21(-1.67%)
Mar 27, 2024
12.36
12.78
12.36
12.58
117,342
+0.23(+1.86%)
Mar 26, 2024
12.68
12.80
12.32
12.35
143,976
-0.39(-3.06%)
Mar 25, 2024
12.75
12.95
12.66
12.74
68,065
-0.03(-0.23%)
Mar 22, 2024
12.91
13.04
12.70
12.77
119,767
-0.10(-0.78%)
Mar 21, 2024
13.04
13.19
12.83
12.87
93,416
-0.17(-1.30%)
Mar 20, 2024
12.90
13.07
12.83
13.04
109,649
+0.11(+0.85%)
Mar 19, 2024
12.68
13.04
12.68
12.93
116,901
+0.28(+2.21%)
Mar 18, 2024
12.56
12.81
12.54
12.65
94,007
+0.10(+0.80%)
Mar 15, 2024
12.16
12.57
12.14
12.55
235,112
+0.36(+2.95%)
Mar 14, 2024
12.69
12.73
12.18
12.19
313,918
-0.50(-3.94%)
Mar 13, 2024
12.57
12.81
12.57
12.69
89,921
+0.09(+0.71%)
Mar 12, 2024
12.69
12.87
12.59
12.60
151,053
-0.09(-0.71%)
Mar 11, 2024
12.83
13.07
12.67
12.69
151,486
-0.17(-1.32%)
Mar 08, 2024
12.78
13.19
12.74
12.86
213,848
+0.18(+1.42%)
Mar 07, 2024
12.69
12.92
12.66
12.68
113,824
-0.05(-0.39%)
Mar 06, 2024
13.03
13.03
12.45
12.73
147,221
-0.14(-1.09%)
Mar 05, 2024
12.61
12.96
12.52
12.87
186,847
+0.30(+2.39%)
Mar 04, 2024
12.26
12.98
12.26
12.57
349,470
+0.27(+2.20%)
Mar 01, 2024
12.05
13.43
12.00
12.30
1,216,112
-1.26(-9.29%)
Feb 29, 2024
13.51
13.57
13.28
13.56
231,481
+0.07(+0.52%)
Feb 28, 2024
13.63
13.70
13.38
13.49
290,880
-0.25(-1.82%)
Feb 27, 2024
12.83
13.77
12.83
13.74
395,423
+0.92(+7.18%)
Feb 26, 2024
13.04
13.04
12.67
12.82
335,055
-0.09(-0.70%)
Feb 23, 2024
12.89
13.03
12.83
12.91
155,386
+0.02(+0.16%)
Feb 22, 2024
12.75
12.96
12.66
12.89
99,591
+0.16(+1.26%)
Feb 21, 2024
12.56
12.79
12.50
12.73
185,230
+0.14(+1.11%)
Feb 20, 2024
12.53
12.68
12.48
12.59
206,869
-0.12(-0.94%)
Feb 16, 2024
12.70
12.88
12.65
12.71
162,355
+0.01(+0.08%)
Feb 15, 2024
12.59
12.89
12.59
12.70
169,658
+0.15(+1.20%)
Feb 14, 2024
12.36
12.58
12.23
12.55
306,313
+0.34(+2.78%)
Feb 13, 2024
12.55
12.64
12.20
12.21
268,289
-0.42(-3.33%)
Feb 12, 2024
12.35
12.85
12.35
12.63
353,347
+0.21(+1.69%)
Feb 09, 2024
12.29
12.60
12.29
12.42
143,813
+0.13(+1.06%)
Feb 08, 2024
12.19
12.34
12.19
12.29
257,832
+0.09(+0.74%)
Feb 07, 2024
12.18
12.38
12.18
12.20
178,357
-0.04(-0.33%)
Feb 06, 2024
11.76
12.39
11.76
12.24
482,223
+0.54(+4.62%)
Feb 05, 2024
11.71
11.76
11.56
11.70
184,390
+0.02(+0.17%)
Feb 02, 2024
11.50
11.78
11.50
11.68
212,563
+0.02(+0.17%)
Feb 01, 2024
11.93
12.13
11.64
11.66
417,610
-0.18(-1.52%)
Jan 31, 2024
11.70
12.07
11.70
11.84
423,625
+0.08(+0.68%)
Jan 30, 2024
11.37
11.95
11.37
11.76
484,208
+0.35(+3.07%)
Jan 29, 2024
11.35
11.54
11.30
11.41
261,915
+0.02(+0.18%)
Jan 26, 2024
11.29
11.52
11.26
11.39
218,450
+0.10(+0.89%)
Jan 25, 2024
10.95
11.29
10.85
11.29
213,670
+0.47(+4.34%)
Jan 24, 2024
11.02
11.19
10.80
10.82
489,451
-0.17(-1.55%)
Jan 23, 2024
10.67
10.99
10.58
10.99
274,464
+0.40(+3.78%)
Jan 22, 2024
10.28
10.67
10.28
10.59
191,133
+0.37(+3.62%)
Jan 19, 2024
10.38
10.43
10.07
10.22
362,099
-0.12(-1.16%)
Jan 18, 2024
9.870
10.35
9.820
10.34
203,226
+0.48(+4.87%)
Jan 17, 2024
9.840
9.950
9.800
9.860
269,152
-0.07(-0.70%)
Jan 16, 2024
10.02
10.14
9.890
9.930
606,433
-0.18(-1.78%)
Jan 12, 2024
10.71
10.71
10.09
10.11
361,027
-0.46(-4.35%)
Jan 11, 2024
10.95
11.05
10.55
10.57
296,519
-0.43(-3.91%)
Jan 10, 2024
10.87
11.17
10.84
11.00
294,125
+0.19(+1.76%)
Jan 09, 2024
10.97
11.12
10.81
10.81
404,594
-0.29(-2.61%)
Jan 08, 2024
10.86
11.32
10.81
11.10
315,657
+0.31(+2.87%)
Jan 05, 2024
10.76
11.11
10.74
10.79
539,870
-0.01(-0.09%)
Jan 04, 2024
10.52
10.81
10.48
10.80
255,996
+0.19(+1.79%)
Jan 03, 2024
10.85
11.02
10.54
10.61
439,243
-0.28(-2.57%)
Jan 02, 2024
10.86
10.96
10.73
10.89
345,657
+0.00(+0.00%)
Dec 29, 2023
10.88
10.97
10.72
10.89
417,870
+0.00(+0.00%)
Dec 28, 2023
10.73
10.95
10.72
10.89
364,311
+0.12(+1.11%)
Dec 27, 2023
10.70
11.03
10.70
10.77
303,462
+0.06(+0.56%)
Dec 26, 2023
10.64
10.85
10.61
10.71
165,688
+0.07(+0.66%)
Dec 22, 2023
10.65
10.74
10.40
10.64
355,175
+0.09(+0.85%)
Dec 21, 2023
10.52
10.99
10.32
10.55
847,067
+0.09(+0.86%)
Dec 20, 2023
10.42
10.60
10.37
10.46
221,961
-0.01(-0.10%)
Dec 19, 2023
10.38
10.56
10.30
10.47
314,767
+0.15(+1.45%)
Dec 18, 2023
10.12
10.46
10.07
10.32
316,176
+0.20(+1.98%)
Dec 15, 2023
10.28
10.69
10.09
10.12
545,269
-0.02(-0.20%)
Dec 14, 2023
9.420
10.23
9.420
10.14
505,225
+0.64(+6.74%)
Dec 13, 2023
9.140
9.500
9.140
9.500
452,078
+0.33(+3.60%)
Dec 12, 2023
8.920
9.190
8.820
9.170
214,584
+0.31(+3.50%)
Dec 11, 2023
8.660
9.019
8.650
8.860
233,177
+0.20(+2.31%)
Dec 08, 2023
8.660
8.680
8.540
8.660
172,818
+0.02(+0.23%)
Dec 07, 2023
8.420
8.650
8.328
8.640
183,840
+0.25(+2.98%)
Dec 06, 2023
8.360
8.521
8.290
8.390
256,289
+0.10(+1.21%)
Dec 05, 2023
8.330
8.660
8.150
8.290
338,692
-0.04(-0.48%)
Dec 04, 2023
9.090
9.130
8.300
8.330
604,121
-0.71(-7.85%)
Dec 01, 2023
9.180
9.180
9.010
9.040
202,743
-0.12(-1.31%)
Nov 30, 2023
9.250
9.390
9.130
9.160
566,206
-0.09(-0.97%)
Nov 29, 2023
9.250
9.540
9.230
9.250
228,617
+0.03(+0.33%)
Nov 28, 2023
9.380
9.460
9.205
9.220
255,938
-0.15(-1.60%)
Nov 27, 2023
9.460
9.680
9.277
9.370
331,211
-0.17(-1.78%)
Nov 24, 2023
9.080
9.570
9.080
9.540
156,391
+0.46(+5.07%)
Nov 22, 2023
8.920
9.150
8.920
9.080
178,637
+0.14(+1.57%)
Nov 21, 2023
8.990
9.094
8.840
8.940
308,533
-0.05(-0.56%)
Nov 20, 2023
8.590
9.030
8.460
8.990
521,463
+0.44(+5.15%)
Nov 17, 2023
8.670
8.680
8.415
8.550
411,760
-0.10(-1.16%)
Nov 16, 2023
8.900
8.950
8.550
8.650
524,664
-0.17(-1.93%)
Nov 15, 2023
9.230
9.540
8.790
8.820
382,221
-0.43(-4.65%)
Nov 14, 2023
9.020
9.250
8.931
9.250
210,271
+0.39(+4.40%)
Nov 13, 2023
8.900
9.121
8.840
8.860
197,173
-0.08(-0.89%)
Nov 10, 2023
8.900
9.040
8.840
8.940
162,316
-0.01(-0.11%)
Nov 09, 2023
9.050
9.090
8.840
8.950
228,483
-0.10(-1.10%)
Nov 08, 2023
9.300
9.300
8.980
9.050
200,159
-0.25(-2.69%)
Nov 07, 2023
9.300
9.540
9.220
9.300
271,113
+0.01(+0.11%)
Nov 06, 2023
9.220
9.400
9.120
9.290
243,811
+0.13(+1.47%)
Nov 03, 2023
9.080
9.310
9.020
9.155
280,707
+0.07(+0.83%)
Nov 02, 2023
9.140
9.490
9.050
9.080
362,529
+0.19(+2.14%)
Nov 01, 2023
8.910
9.104
8.680
8.890
304,643
+0.01(+0.11%)
Oct 31, 2023
9.000
9.140
8.490
8.880
551,246
+0.30(+3.50%)
Oct 30, 2023
8.320
8.690
8.280
8.580
426,211
+0.24(+2.88%)
Oct 27, 2023
8.000
8.450
7.755
8.340
938,734
+1.19(+16.64%)
Oct 26, 2023
7.110
7.255
7.040
7.150
302,587
+0.05(+0.70%)
Oct 25, 2023
7.230
7.250
7.080
7.100
191,460
-0.20(-2.67%)
Oct 24, 2023
7.320
7.440
7.225
7.295
186,472
+0.00(+0.07%)
Oct 23, 2023
7.360
7.470
7.230
7.290
148,880
-0.05(-0.68%)
Oct 20, 2023
7.620
7.715
7.300
7.340
367,239
-0.32(-4.18%)
Oct 19, 2023
8.380
8.380
7.610
7.660
404,696
-0.70(-8.37%)
Oct 18, 2023
8.350
8.610
8.280
8.360
216,724
-0.01(-0.12%)
Oct 17, 2023
8.130
8.420
8.030
8.370
233,145
+0.25(+3.08%)
Oct 16, 2023
8.320
8.265
7.975
8.120
222,516
+0.15(+1.88%)
Oct 13, 2023
7.790
8.080
7.750
7.970
277,408
+0.15(+1.92%)
Oct 12, 2023
8.040
8.125
7.770
7.820
235,034
-0.23(-2.86%)
Oct 11, 2023
8.380
8.430
8.010
8.050
178,195
-0.28(-3.36%)
Oct 10, 2023
8.290
8.380
8.030
8.330
188,053
+0.10(+1.15%)
Oct 09, 2023
8.080
8.255
8.000
8.235
164,862
+0.12(+1.42%)
Oct 06, 2023
8.150
8.295
8.070
8.120
331,001
-0.10(-1.22%)
Oct 05, 2023
8.200
8.350
8.120
8.220
231,194
+0.00(+0.00%)
Oct 04, 2023
8.040
8.260
7.860
8.220
247,301
+0.20(+2.49%)
Oct 03, 2023
8.030
8.140
7.970
8.020
262,017
-0.05(-0.62%)
Oct 02, 2023
8.020
8.140
7.980
8.070
328,859
+0.07(+0.88%)
Sep 29, 2023
8.250
8.400
7.970
8.000
315,115
-0.25(-3.03%)
Sep 28, 2023
8.220
8.340
8.180
8.250
229,810
+0.02(+0.24%)
Sep 27, 2023
8.200
8.340
8.040
8.230
236,495
-0.02(-0.24%)
Sep 26, 2023
8.330
8.520
8.111
8.250
424,467
-0.16(-1.90%)
Sep 25, 2023
8.430
8.470
8.320
8.410
246,734
-0.02(-0.24%)
Sep 22, 2023
8.440
8.675
8.410
8.430
239,623
+0.06(+0.72%)
Sep 21, 2023
7.990
8.520
7.980
8.370
461,617
+0.34(+4.23%)
Sep 20, 2023
8.260
8.340
7.985
8.030
282,946
-0.20(-2.43%)
Sep 19, 2023
8.000
8.270
7.985
8.230
419,494
+0.19(+2.36%)
Sep 18, 2023
8.330
8.330
7.910
8.040
528,345
-0.25(-3.02%)
Sep 15, 2023
8.470
8.750
8.245
8.290
4,596,498
-0.31(-3.60%)
Sep 14, 2023
8.090
8.650
8.045
8.600
669,541
+0.51(+6.30%)
Sep 13, 2023
8.110
8.260
7.980
8.090
645,471
-0.01(-0.12%)
Sep 12, 2023
8.000
8.475
7.980
8.100
835,650
+0.10(+1.25%)
Sep 11, 2023
7.710
8.180
7.620
8.000
771,931
+0.61(+8.25%)
Sep 08, 2023
7.110
7.500
6.920
7.390
622,488
+0.27(+3.79%)
Sep 07, 2023
6.960
7.170
6.880
7.120
454,888
+0.17(+2.45%)
Sep 06, 2023
7.110
7.160
6.890
6.950
602,332
-0.13(-1.91%)
Sep 05, 2023
7.270
7.310
6.960
7.085
1,017,275
-0.46(-6.16%)
Sep 01, 2023
7.760
7.883
7.540
7.550
479,956
-0.15(-1.95%)
Aug 31, 2023
7.750
7.855
7.680
7.700
284,809
-0.05(-0.65%)
Aug 30, 2023
7.720
7.870
7.525
7.750
339,119
+0.04(+0.52%)
Aug 29, 2023
7.650
7.740
7.550
7.710
247,955
+0.05(+0.65%)
Aug 28, 2023
7.700
7.770
7.570
7.660
200,720
-0.04(-0.52%)
Aug 25, 2023
7.740
7.770
7.510
7.700
179,197
-0.05(-0.65%)
Aug 24, 2023
8.020
8.020
7.650
7.750
268,578
-0.27(-3.37%)
Aug 23, 2023
7.980
8.120
7.897
8.020
220,802
+0.04(+0.50%)
Aug 22, 2023
7.910
8.100
7.780
7.980
283,503
+0.08(+1.01%)
Aug 21, 2023
7.680
8.030
7.610
7.900
323,231
+0.22(+2.86%)
Aug 18, 2023
7.620
7.780
7.530
7.680
282,823
+0.04(+0.52%)
Aug 17, 2023
7.530
7.670
7.450
7.640
244,990
+0.08(+1.06%)
Aug 16, 2023
7.570
7.760
7.520
7.560
206,907
-0.06(-0.79%)
Aug 15, 2023
7.730
7.870
7.560
7.620
256,051
-0.11(-1.42%)
Aug 14, 2023
7.770
7.830
7.600
7.730
586,696
-0.03(-0.39%)
Aug 11, 2023
7.860
7.920
7.730
7.760
242,133
-0.06(-0.77%)
Aug 10, 2023
7.730
8.060
7.730
7.820
302,923
+0.13(+1.69%)
Aug 09, 2023
7.780
8.090
7.630
7.690
270,523
-0.07(-0.90%)
Aug 08, 2023
8.010
8.010
7.690
7.760
373,011
-0.27(-3.36%)
Aug 07, 2023
8.360
8.550
8.010
8.030
228,361
-0.30(-3.60%)
Aug 04, 2023
8.520
8.730
8.240
8.330
497,779
-0.17(-2.00%)
Aug 03, 2023
8.310
8.600
8.310
8.500
205,596
+0.21(+2.53%)
Aug 02, 2023
8.650
8.795
8.200
8.290
523,539
-0.33(-3.83%)
Aug 01, 2023
9.720
9.720
8.500
8.620
849,889
-1.14(-11.68%)
Jul 31, 2023
9.850
10.16
9.730
9.760
213,256
-0.13(-1.31%)
Jul 28, 2023
10.12
10.45
9.880
9.890
328,141
+0.13(+1.38%)
Jul 27, 2023
9.750
10.20
9.510
9.755
284,098
+0.19(+1.93%)
Jul 26, 2023
9.440
9.760
9.440
9.570
183,375
+0.13(+1.38%)
Jul 25, 2023
9.190
9.500
9.190
9.440
153,077
+0.19(+2.05%)
Jul 24, 2023
9.180
9.510
9.180
9.250
153,997
+0.08(+0.87%)
Jul 21, 2023
9.340
9.540
9.150
9.170
129,162
-0.08(-0.86%)
Jul 20, 2023
9.370
9.410
9.200
9.250
105,406
-0.09(-0.96%)
Jul 19, 2023
9.360
9.510
9.250
9.340
114,406
-0.02(-0.21%)
Jul 18, 2023
9.330
9.440
9.210
9.360
142,023
+0.04(+0.43%)
Jul 17, 2023
9.310
9.460
9.250
9.320
118,382
+0.01(+0.11%)
Jul 14, 2023
9.290
9.600
9.180
9.310
148,710
+0.09(+0.98%)
Jul 13, 2023
9.170
9.490
9.170
9.220
164,650
+0.09(+0.99%)
Jul 12, 2023
9.100
9.480
9.080
9.130
225,452
+0.07(+0.77%)
Jul 11, 2023
9.080
9.340
8.980
9.060
173,802
-0.12(-1.31%)
Jul 10, 2023
9.000
9.225
8.993
9.180
148,425
+0.18(+2.00%)
Jul 07, 2023
9.030
9.290
8.940
9.000
291,326
-0.01(-0.11%)
Jul 06, 2023
9.020
9.180
8.925
9.010
191,404
-0.16(-1.74%)
Jul 05, 2023
9.500
9.535
9.150
9.170
215,455
-0.27(-2.86%)
Jul 03, 2023
9.510
9.700
9.230
9.440
195,945
-0.15(-1.56%)
Jun 30, 2023
9.760
9.990
9.570
9.590
195,998
-0.05(-0.52%)
Jun 29, 2023
9.530
9.720
9.460
9.640
121,996
+0.10(+1.00%)
Jun 28, 2023
9.610
9.700
9.520
9.545
118,402
-0.05(-0.57%)
Jun 27, 2023
9.500
9.720
9.460
9.600
179,831
+0.09(+0.95%)
Jun 26, 2023
9.470
9.710
9.420
9.510
207,996
+0.04(+0.42%)
Jun 23, 2023
9.430
9.710
9.220
9.470
452,875
+0.01(+0.11%)
Jun 22, 2023
9.770
9.839
9.420
9.460
250,696
-0.23(-2.37%)
Jun 21, 2023
9.730
9.800
9.530
9.690
500,165
-0.10(-1.02%)
Jun 20, 2023
9.700
9.900
9.550
9.790
228,350
+0.16(+1.66%)
Jun 16, 2023
9.600
9.900
9.420
9.630
634,516
+0.16(+1.69%)
Jun 15, 2023
9.520
10.13
9.250
9.470
402,141
-0.03(-0.32%)
Jun 14, 2023
8.880
9.580
8.880
9.500
687,640
+0.88(+10.21%)
Jun 13, 2023
8.590
8.780
8.560
8.620
204,239
+0.03(+0.35%)
Jun 12, 2023
8.750
8.780
8.510
8.590
214,088
-0.17(-1.94%)
Jun 09, 2023
8.820
8.820
8.585
8.760
179,068
-0.12(-1.35%)
Jun 08, 2023
9.070
9.170
8.640
8.880
259,104
-0.18(-1.99%)
Jun 07, 2023
9.260
9.450
8.910
9.060
249,386
-0.12(-1.31%)
Jun 06, 2023
9.400
9.420
9.110
9.180
169,300
-0.13(-1.40%)
Jun 05, 2023
9.200
9.620
9.100
9.310
283,885
+0.07(+0.76%)
Jun 02, 2023
9.570
9.600
9.010
9.240
245,051
-0.32(-3.35%)
Jun 01, 2023
9.330
9.700
9.260
9.560
285,113
+0.18(+1.92%)
May 31, 2023
9.320
9.500
9.220
9.380
191,419
+0.09(+0.97%)
May 30, 2023
9.410
9.430
9.130
9.290
164,360
-0.11(-1.17%)
May 26, 2023
9.320
9.460
9.150
9.400
242,386
+0.02(+0.21%)
May 25, 2023
9.550
9.550
9.310
9.380
112,631
-0.17(-1.78%)
May 24, 2023
9.640
9.660
9.360
9.550
184,762
-0.12(-1.24%)
May 23, 2023
9.770
9.980
9.550
9.670
499,948
-0.09(-0.92%)
May 22, 2023
9.640
9.800
9.558
9.760
256,801
+0.13(+1.35%)
May 19, 2023
9.750
9.750
9.480
9.630
237,731
+0.05(+0.52%)
May 18, 2023
9.650
9.680
9.415
9.580
217,646
-0.04(-0.42%)
May 17, 2023
9.500
9.900
9.300
9.620
266,680
+0.15(+1.58%)
May 16, 2023
9.560
9.665
9.320
9.470
177,293
-0.14(-1.46%)
May 15, 2023
9.530
9.770
9.455
9.610
234,651
+0.08(+0.84%)
May 12, 2023
9.860
9.860
9.350
9.530
312,743
-0.21(-2.16%)
May 11, 2023
9.540
9.890
9.270
9.740
410,271
+0.13(+1.35%)
May 10, 2023
9.670
9.730
9.320
9.610
382,132
-0.04(-0.41%)
May 09, 2023
9.600
9.769
9.380
9.650
865,492
+0.10(+1.05%)
May 08, 2023
9.300
9.560
9.220
9.550
573,239
+0.18(+1.92%)
May 05, 2023
9.440
9.550
9.040
9.370
2,035,006
+0.00(+0.00%)
May 04, 2023
11.27
11.47
9.060
9.370
4,064,756
-5.19(-35.65%)
May 03, 2023
14.47
14.75
13.99
14.56
448,679
+0.21(+1.46%)
May 02, 2023
13.96
14.49
12.96
14.35
580,259
+1.01(+7.57%)
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.