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
American Resources Corp
(NQ:
AREC
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
1.150
1.159
1.090
1.110
218,992
-0.04(-3.48%)
Apr 27, 2023
1.200
1.200
1.100
1.150
370,592
-0.05(-4.17%)
Apr 26, 2023
1.200
1.215
1.170
1.200
156,671
-0.01(-0.83%)
Apr 25, 2023
1.200
1.210
1.160
1.210
167,398
+0.00(+0.00%)
Apr 24, 2023
1.260
1.262
1.150
1.210
327,895
-0.04(-3.20%)
Apr 21, 2023
1.270
1.270
1.250
1.250
107,512
-0.03(-2.34%)
Apr 20, 2023
1.270
1.290
1.260
1.280
103,932
-0.01(-0.78%)
Apr 19, 2023
1.270
1.290
1.252
1.290
53,913
+0.00(+0.00%)
Apr 18, 2023
1.290
1.300
1.230
1.290
123,322
+0.00(+0.00%)
Apr 17, 2023
1.290
1.330
1.250
1.290
159,864
+0.02(+1.57%)
Apr 14, 2023
1.300
1.300
1.202
1.270
388,923
-0.03(-2.31%)
Apr 13, 2023
1.290
1.300
1.250
1.300
170,208
+0.03(+1.96%)
Apr 12, 2023
1.280
1.300
1.240
1.275
317,491
+0.03(+2.82%)
Apr 11, 2023
1.330
1.350
1.200
1.240
794,353
-0.09(-7.12%)
Apr 10, 2023
1.330
1.340
1.260
1.335
312,560
+0.00(+0.38%)
Apr 06, 2023
1.310
1.340
1.300
1.330
167,921
+0.00(+0.00%)
Apr 05, 2023
1.340
1.400
1.300
1.330
250,052
-0.03(-2.21%)
Apr 04, 2023
1.370
1.380
1.290
1.360
170,868
-0.03(-2.16%)
Apr 03, 2023
1.500
1.500
1.350
1.390
368,608
-0.11(-7.33%)
Mar 31, 2023
1.450
1.575
1.440
1.500
424,602
+0.09(+6.38%)
Mar 30, 2023
1.340
1.430
1.340
1.410
207,934
+0.07(+5.22%)
Mar 29, 2023
1.340
1.350
1.281
1.340
108,345
+0.01(+0.75%)
Mar 28, 2023
1.340
1.380
1.310
1.330
105,454
-0.01(-0.75%)
Mar 27, 2023
1.330
1.340
1.290
1.340
44,616
+0.03(+2.29%)
Mar 24, 2023
1.300
1.320
1.260
1.310
104,425
+0.02(+1.55%)
Mar 23, 2023
1.350
1.360
1.260
1.290
112,569
-0.02(-1.53%)
Mar 22, 2023
1.290
1.350
1.270
1.310
90,711
+0.02(+1.55%)
Mar 21, 2023
1.270
1.350
1.270
1.290
146,215
+0.02(+1.57%)
Mar 20, 2023
1.350
1.350
1.250
1.270
410,595
-0.07(-5.22%)
Mar 17, 2023
1.370
1.390
1.340
1.340
163,766
-0.02(-1.47%)
Mar 16, 2023
1.330
1.380
1.330
1.360
134,399
+0.03(+2.26%)
Mar 15, 2023
1.310
1.380
1.280
1.330
352,195
-0.07(-5.00%)
Mar 14, 2023
1.430
1.450
1.370
1.400
254,242
+0.04(+2.94%)
Mar 13, 2023
1.400
1.420
1.350
1.360
165,844
-0.08(-5.56%)
Mar 10, 2023
1.490
1.490
1.390
1.440
342,689
-0.03(-1.71%)
Mar 09, 2023
1.460
1.540
1.460
1.465
127,983
-0.00(-0.34%)
Mar 08, 2023
1.460
1.500
1.420
1.470
178,099
+0.00(+0.00%)
Mar 07, 2023
1.570
1.570
1.470
1.470
189,357
-0.11(-6.96%)
Mar 06, 2023
1.670
1.670
1.560
1.580
132,949
-0.06(-3.66%)
Mar 03, 2023
1.590
1.650
1.580
1.640
87,723
+0.06(+3.80%)
Mar 02, 2023
1.650
1.660
1.560
1.580
93,600
-0.09(-5.39%)
Mar 01, 2023
1.650
1.690
1.610
1.670
132,076
+0.04(+2.45%)
Feb 28, 2023
1.640
1.650
1.580
1.630
95,510
+0.00(+0.31%)
Feb 27, 2023
1.600
1.650
1.580
1.625
175,380
+0.06(+4.17%)
Feb 24, 2023
1.550
1.610
1.550
1.560
106,641
-0.04(-2.50%)
Feb 23, 2023
1.560
1.610
1.560
1.600
202,792
+0.05(+3.23%)
Feb 22, 2023
1.550
1.600
1.520
1.550
137,977
-0.00(-0.32%)
Feb 21, 2023
1.690
1.690
1.510
1.555
245,240
-0.16(-9.06%)
Feb 17, 2023
1.730
1.730
1.660
1.710
154,572
-0.01(-0.58%)
Feb 16, 2023
1.660
1.870
1.630
1.720
484,773
+0.06(+3.61%)
Feb 15, 2023
1.600
1.690
1.600
1.660
182,554
+0.05(+3.11%)
Feb 14, 2023
1.520
1.620
1.450
1.610
206,093
+0.14(+9.52%)
Feb 13, 2023
1.510
1.550
1.450
1.470
155,605
-0.06(-3.92%)
Feb 10, 2023
1.500
1.570
1.443
1.530
160,321
+0.03(+2.00%)
Feb 09, 2023
1.570
1.580
1.500
1.500
258,627
-0.02(-1.32%)
Feb 08, 2023
1.670
1.720
1.510
1.520
420,362
-0.17(-10.06%)
Feb 07, 2023
1.660
1.718
1.630
1.690
249,114
+0.03(+1.81%)
Feb 06, 2023
1.720
1.730
1.620
1.660
258,621
-0.06(-3.49%)
Feb 03, 2023
1.650
1.840
1.650
1.720
476,167
+0.05(+2.99%)
Feb 02, 2023
1.620
1.710
1.580
1.670
435,255
+0.06(+3.73%)
Feb 01, 2023
1.520
1.640
1.520
1.610
160,990
+0.06(+3.87%)
Jan 31, 2023
1.540
1.620
1.500
1.550
270,607
+0.01(+0.65%)
Jan 30, 2023
1.680
1.680
1.510
1.540
256,642
-0.13(-7.78%)
Jan 27, 2023
1.750
1.750
1.610
1.670
416,214
-0.08(-4.57%)
Jan 26, 2023
1.770
1.770
1.645
1.750
738,191
+0.06(+3.55%)
Jan 25, 2023
1.550
1.710
1.500
1.690
588,113
+0.14(+9.03%)
Jan 24, 2023
1.510
1.560
1.440
1.550
302,678
+0.09(+6.16%)
Jan 23, 2023
1.520
1.530
1.409
1.460
448,954
-0.04(-2.67%)
Jan 20, 2023
1.490
1.530
1.460
1.500
242,967
+0.04(+2.74%)
Jan 19, 2023
1.510
1.510
1.450
1.460
168,488
-0.05(-3.31%)
Jan 18, 2023
1.640
1.640
1.480
1.510
303,405
-0.08(-5.03%)
Jan 17, 2023
1.580
1.640
1.540
1.590
204,368
+0.01(+0.63%)
Jan 13, 2023
1.530
1.600
1.460
1.580
349,214
+0.04(+2.60%)
Jan 12, 2023
1.460
1.545
1.430
1.540
184,415
+0.08(+5.48%)
Jan 11, 2023
1.460
1.570
1.408
1.460
372,613
+0.02(+1.39%)
Jan 10, 2023
1.370
1.480
1.340
1.440
212,615
+0.09(+6.67%)
Jan 09, 2023
1.350
1.400
1.340
1.350
182,401
+0.01(+0.75%)
Jan 06, 2023
1.270
1.360
1.260
1.340
342,235
+0.10(+8.06%)
Jan 05, 2023
1.230
1.260
1.210
1.240
148,896
+0.01(+0.81%)
Jan 04, 2023
1.250
1.260
1.190
1.230
322,544
+0.00(+0.00%)
Jan 03, 2023
1.340
1.390
1.210
1.230
255,257
-0.09(-6.82%)
Dec 30, 2022
1.230
1.330
1.210
1.320
355,706
+0.10(+8.20%)
Dec 29, 2022
1.160
1.260
1.150
1.220
305,670
+0.06(+5.17%)
Dec 28, 2022
1.180
1.250
1.150
1.160
377,501
-0.04(-3.33%)
Dec 27, 2022
1.280
1.320
1.200
1.200
196,550
-0.09(-6.98%)
Dec 23, 2022
1.210
1.300
1.210
1.290
220,467
+0.08(+6.61%)
Dec 22, 2022
1.290
1.290
1.180
1.210
196,930
-0.08(-6.20%)
Dec 21, 2022
1.270
1.320
1.220
1.290
322,766
+0.08(+6.61%)
Dec 20, 2022
1.180
1.250
1.160
1.210
216,186
+0.03(+2.54%)
Dec 19, 2022
1.220
1.260
1.170
1.180
274,049
-0.04(-3.28%)
Dec 16, 2022
1.210
1.260
1.160
1.220
619,133
-0.01(-0.81%)
Dec 15, 2022
1.320
1.340
1.220
1.230
391,183
-0.12(-8.89%)
Dec 14, 2022
1.460
1.490
1.350
1.350
372,700
-0.12(-8.16%)
Dec 13, 2022
1.470
1.500
1.410
1.470
335,242
+0.06(+4.26%)
Dec 12, 2022
1.260
1.450
1.250
1.410
467,006
+0.13(+10.16%)
Dec 09, 2022
1.250
1.300
1.220
1.280
405,878
+0.03(+2.40%)
Dec 08, 2022
1.320
1.350
1.230
1.250
493,275
-0.07(-5.30%)
Dec 07, 2022
1.340
1.399
1.320
1.320
506,881
-0.04(-2.94%)
Dec 06, 2022
1.360
1.400
1.330
1.360
478,093
+0.02(+1.49%)
Dec 05, 2022
1.450
1.494
1.320
1.340
929,016
-0.10(-6.94%)
Dec 02, 2022
1.450
1.490
1.370
1.440
415,258
+0.00(+0.00%)
Dec 01, 2022
1.520
1.558
1.430
1.440
427,712
-0.07(-4.64%)
Nov 30, 2022
1.680
1.680
1.340
1.510
2,236,562
-0.13(-7.93%)
Nov 29, 2022
1.640
1.690
1.640
1.640
277,899
+0.00(+0.00%)
Nov 28, 2022
1.710
1.730
1.630
1.640
313,474
-0.12(-6.82%)
Nov 25, 2022
1.720
1.770
1.701
1.760
187,744
+0.04(+2.33%)
Nov 23, 2022
1.700
1.720
1.660
1.720
277,684
+0.01(+0.58%)
Nov 22, 2022
1.600
1.761
1.600
1.710
972,559
+0.11(+6.87%)
Nov 21, 2022
1.680
1.690
1.550
1.600
1,452,058
-0.03(-1.84%)
Nov 18, 2022
1.630
1.660
1.590
1.630
254,362
-0.01(-0.61%)
Nov 17, 2022
1.630
1.650
1.575
1.640
481,166
-0.03(-1.80%)
Nov 16, 2022
1.800
1.809
1.635
1.670
701,766
-0.12(-6.70%)
Nov 15, 2022
1.700
1.830
1.660
1.790
1,042,949
+0.06(+3.47%)
Nov 14, 2022
1.700
1.875
1.700
1.730
679,327
+0.00(+0.00%)
Nov 11, 2022
1.720
1.810
1.665
1.730
479,450
+0.04(+2.37%)
Nov 10, 2022
1.610
1.711
1.590
1.690
601,392
+0.17(+11.18%)
Nov 09, 2022
1.680
1.680
1.510
1.520
649,154
-0.16(-9.52%)
Nov 08, 2022
1.690
1.700
1.620
1.680
758,058
+0.03(+1.82%)
Nov 07, 2022
1.690
1.721
1.620
1.650
556,532
-0.07(-4.07%)
Nov 04, 2022
1.740
1.770
1.675
1.720
814,616
+0.06(+3.61%)
Nov 03, 2022
1.560
1.690
1.530
1.660
1,192,920
+0.06(+3.75%)
Nov 02, 2022
1.730
1.595
1.600
1,204,085
-0.13(-7.51%)
Nov 01, 2022
2.040
2.050
1.720
1.730
1,810,808
-0.26(-13.07%)
Oct 31, 2022
2.220
2.240
1.980
1.990
1,253,849
-0.25(-11.16%)
Oct 28, 2022
2.250
2.320
2.140
2.240
512,833
-0.02(-0.88%)
Oct 27, 2022
2.360
2.410
2.165
2.260
811,109
-0.10(-4.24%)
Oct 26, 2022
2.260
2.420
2.250
2.360
316,760
+0.06(+2.61%)
Oct 25, 2022
2.400
2.480
2.275
2.300
1,406,678
-0.10(-4.17%)
Oct 24, 2022
2.440
2.440
2.325
2.400
362,523
-0.03(-1.23%)
Oct 21, 2022
2.380
2.470
2.275
2.430
566,940
+0.04(+1.67%)
Oct 20, 2022
2.500
2.580
2.365
2.390
524,717
-0.11(-4.40%)
Oct 19, 2022
2.490
2.630
2.470
2.500
550,222
-0.02(-0.79%)
Oct 18, 2022
2.500
2.590
2.490
2.520
427,080
+0.08(+3.28%)
Oct 17, 2022
2.290
2.460
2.280
2.440
542,979
+0.21(+9.42%)
Oct 14, 2022
2.460
2.485
2.225
2.230
944,052
-0.23(-9.35%)
Oct 13, 2022
2.500
2.550
2.390
2.460
916,520
-0.09(-3.53%)
Oct 12, 2022
2.750
2.750
2.530
2.550
436,549
-0.22(-7.94%)
Oct 11, 2022
2.680
2.805
2.660
2.770
584,243
+0.04(+1.47%)
Oct 10, 2022
2.850
2.970
2.690
2.730
439,405
-0.12(-4.21%)
Oct 07, 2022
2.950
2.960
2.830
2.850
504,518
-0.12(-4.04%)
Oct 06, 2022
2.840
3.000
2.840
2.970
411,637
+0.11(+3.85%)
Oct 05, 2022
2.880
2.900
2.800
2.860
326,726
-0.06(-2.05%)
Oct 04, 2022
2.870
2.985
2.810
2.920
763,891
+0.09(+3.18%)
Oct 03, 2022
2.650
2.850
2.650
2.830
456,285
+0.16(+5.99%)
Sep 30, 2022
2.610
2.735
2.600
2.670
232,555
+0.01(+0.38%)
Sep 29, 2022
2.860
2.860
2.640
2.660
482,790
-0.22(-7.64%)
Sep 28, 2022
2.660
2.910
2.650
2.880
618,262
+0.24(+9.09%)
Sep 27, 2022
2.500
2.670
2.490
2.640
491,942
+0.19(+7.54%)
Sep 26, 2022
2.440
2.650
2.440
2.455
534,612
-0.04(-1.41%)
Sep 23, 2022
2.700
2.721
2.480
2.490
660,153
-0.30(-10.75%)
Sep 22, 2022
2.840
2.875
2.770
2.790
434,818
-0.06(-2.11%)
Sep 21, 2022
2.990
2.995
2.840
2.850
319,133
-0.12(-4.04%)
Sep 20, 2022
2.830
2.990
2.770
2.970
433,798
+0.10(+3.48%)
Sep 19, 2022
2.780
2.890
2.760
2.870
389,101
+0.02(+0.70%)
Sep 16, 2022
2.850
2.870
2.710
2.850
757,921
-0.06(-2.06%)
Sep 15, 2022
3.090
3.150
2.880
2.910
848,226
-0.21(-6.73%)
Sep 14, 2022
3.070
3.230
3.070
3.120
538,959
+0.00(+0.00%)
Sep 13, 2022
3.110
3.280
3.100
3.120
631,767
-0.08(-2.50%)
Sep 12, 2022
3.360
3.380
3.160
3.200
723,185
-0.13(-3.90%)
Sep 09, 2022
3.170
3.380
3.160
3.330
916,187
+0.20(+6.39%)
Sep 08, 2022
3.100
3.160
3.040
3.130
890,117
+0.03(+0.97%)
Sep 07, 2022
3.210
3.299
3.090
3.100
828,336
-0.16(-4.91%)
Sep 06, 2022
3.330
3.560
3.260
3.260
1,641,521
-0.12(-3.55%)
Sep 02, 2022
3.190
3.410
3.100
3.380
1,283,493
+0.26(+8.33%)
Sep 01, 2022
3.210
3.220
3.070
3.120
795,022
-0.20(-6.02%)
Aug 31, 2022
3.100
3.330
3.060
3.320
985,077
+0.12(+3.75%)
Aug 30, 2022
3.250
3.260
3.145
3.200
1,347,325
-0.06(-1.84%)
Aug 29, 2022
2.930
3.446
2.930
3.260
4,435,290
+0.30(+10.14%)
Aug 26, 2022
2.930
3.000
2.835
2.960
1,209,133
+0.05(+1.72%)
Aug 25, 2022
2.820
2.970
2.680
2.910
1,778,505
+0.09(+3.19%)
Aug 24, 2022
2.560
2.860
2.560
2.820
1,198,452
+0.22(+8.46%)
Aug 23, 2022
2.450
2.650
2.440
2.600
836,991
+0.15(+6.12%)
Aug 22, 2022
2.380
2.475
2.320
2.450
1,362,826
+0.06(+2.51%)
Aug 19, 2022
2.500
2.510
2.361
2.390
427,363
-0.18(-7.00%)
Aug 18, 2022
2.300
2.580
2.280
2.570
708,732
+0.20(+8.44%)
Aug 17, 2022
2.560
2.560
2.360
2.370
786,121
-0.21(-8.14%)
Aug 16, 2022
2.310
2.600
2.300
2.580
1,038,159
+0.28(+12.17%)
Aug 15, 2022
2.440
2.480
2.300
2.300
730,392
-0.22(-8.73%)
Aug 12, 2022
2.550
2.575
2.480
2.520
286,151
-0.04(-1.56%)
Aug 11, 2022
2.620
2.620
2.500
2.560
461,669
-0.04(-1.54%)
Aug 10, 2022
2.520
2.600
2.440
2.600
462,534
+0.11(+4.42%)
Aug 09, 2022
2.490
2.520
2.405
2.490
551,656
-0.03(-1.19%)
Aug 08, 2022
2.450
2.550
2.390
2.520
1,202,503
+0.15(+6.33%)
Aug 05, 2022
2.300
2.420
2.280
2.370
587,445
+0.04(+1.72%)
Aug 04, 2022
2.310
2.390
2.210
2.330
602,492
+0.02(+0.87%)
Aug 03, 2022
2.320
2.380
2.250
2.310
522,644
+0.02(+0.87%)
Aug 02, 2022
2.270
2.377
2.260
2.290
383,068
-0.02(-0.87%)
Aug 01, 2022
2.250
2.400
2.230
2.310
963,137
+0.09(+4.05%)
Jul 29, 2022
2.010
2.290
1.980
2.220
1,278,797
+0.21(+10.45%)
Jul 28, 2022
1.940
2.030
1.875
2.010
319,848
+0.07(+3.61%)
Jul 27, 2022
2.000
2.031
1.880
1.940
323,105
-0.05(-2.51%)
Jul 26, 2022
2.040
2.050
1.930
1.990
372,789
-0.04(-1.97%)
Jul 25, 2022
1.840
2.080
1.790
2.030
555,236
+0.20(+10.93%)
Jul 22, 2022
1.980
1.980
1.790
1.830
557,239
-0.15(-7.58%)
Jul 21, 2022
1.980
2.000
1.880
1.980
452,046
-0.03(-1.49%)
Jul 20, 2022
1.850
2.010
1.810
2.010
729,381
+0.16(+8.65%)
Jul 19, 2022
1.720
1.860
1.700
1.850
1,778,294
+0.22(+13.50%)
Jul 18, 2022
1.580
1.640
1.550
1.630
359,581
+0.08(+5.16%)
Jul 15, 2022
1.470
1.550
1.440
1.550
224,014
+0.08(+5.44%)
Jul 14, 2022
1.420
1.470
1.400
1.470
194,758
-0.01(-0.68%)
Jul 13, 2022
1.460
1.540
1.450
1.480
220,709
-0.02(-1.33%)
Jul 12, 2022
1.560
1.570
1.480
1.500
229,300
-0.05(-3.23%)
Jul 11, 2022
1.580
1.590
1.530
1.550
110,513
-0.04(-2.52%)
Jul 08, 2022
1.570
1.590
1.520
1.590
185,824
+0.03(+1.92%)
Jul 07, 2022
1.500
1.595
1.500
1.560
390,211
+0.06(+4.00%)
Jul 06, 2022
1.480
1.550
1.424
1.500
176,006
+0.02(+1.35%)
Jul 05, 2022
1.500
1.530
1.460
1.480
338,125
-0.03(-1.99%)
Jul 01, 2022
1.420
1.520
1.420
1.510
561,969
+0.06(+4.14%)
Jun 30, 2022
1.380
1.450
1.370
1.450
255,013
+0.05(+3.57%)
Jun 29, 2022
1.520
1.540
1.360
1.400
663,601
-0.12(-7.89%)
Jun 28, 2022
1.620
1.640
1.500
1.520
419,678
-0.06(-3.80%)
Jun 27, 2022
1.540
1.610
1.530
1.580
416,816
+0.03(+1.94%)
Jun 24, 2022
1.490
1.615
1.490
1.550
762,279
+0.05(+3.33%)
Jun 23, 2022
1.540
1.600
1.480
1.500
411,266
-0.06(-3.85%)
Jun 22, 2022
1.630
1.640
1.560
1.560
382,418
-0.06(-3.70%)
Jun 21, 2022
1.600
1.680
1.570
1.620
317,896
+0.07(+4.52%)
Jun 17, 2022
1.530
1.640
1.496
1.550
511,563
+0.08(+5.44%)
Jun 16, 2022
1.470
1.515
1.421
1.470
283,811
-0.01(-0.68%)
Jun 15, 2022
1.450
1.530
1.420
1.480
443,303
+0.03(+2.07%)
Jun 14, 2022
1.530
1.551
1.439
1.450
576,485
-0.09(-5.84%)
Jun 13, 2022
1.610
1.645
1.510
1.540
784,776
-0.21(-12.00%)
Jun 10, 2022
1.750
1.810
1.720
1.750
662,104
-0.08(-4.37%)
Jun 09, 2022
1.910
1.920
1.789
1.830
347,696
-0.08(-4.19%)
Jun 08, 2022
2.020
2.070
1.890
1.910
549,689
-0.05(-2.55%)
Jun 07, 2022
1.920
2.005
1.838
1.960
690,489
+0.04(+2.08%)
Jun 06, 2022
1.750
1.970
1.680
1.920
1,345,249
+0.16(+9.09%)
Jun 03, 2022
1.740
1.770
1.700
1.760
280,227
+0.03(+1.73%)
Jun 02, 2022
1.660
1.750
1.660
1.730
308,520
+0.05(+2.98%)
Jun 01, 2022
1.640
1.710
1.610
1.680
295,766
+0.02(+1.20%)
May 31, 2022
1.680
1.725
1.620
1.660
360,842
-0.05(-2.92%)
May 27, 2022
1.670
1.720
1.670
1.710
279,618
+0.04(+2.40%)
May 26, 2022
1.650
1.720
1.620
1.670
359,875
+0.01(+0.60%)
May 25, 2022
1.550
1.660
1.520
1.660
520,094
+0.12(+7.79%)
May 24, 2022
1.610
1.620
1.515
1.540
693,572
-0.08(-4.94%)
May 23, 2022
1.570
1.680
1.549
1.620
924,973
+0.10(+6.58%)
May 20, 2022
1.580
1.600
1.470
1.520
444,563
-0.01(-0.65%)
May 19, 2022
1.500
1.580
1.470
1.530
648,927
+0.02(+1.32%)
May 18, 2022
1.530
1.580
1.485
1.510
347,364
-0.06(-3.82%)
May 17, 2022
1.490
1.580
1.400
1.570
612,562
+0.19(+13.77%)
May 16, 2022
1.450
1.500
1.370
1.380
867,437
-0.02(-1.43%)
May 13, 2022
1.290
1.420
1.290
1.400
660,149
+0.17(+13.82%)
May 12, 2022
1.260
1.316
1.200
1.230
813,959
-0.06(-4.65%)
May 11, 2022
1.350
1.440
1.280
1.290
743,147
-0.06(-4.44%)
May 10, 2022
1.400
1.430
1.330
1.350
970,744
-0.03(-2.17%)
May 09, 2022
1.530
1.530
1.360
1.380
1,012,382
-0.22(-13.75%)
May 06, 2022
1.680
1.680
1.555
1.600
770,751
-0.09(-5.33%)
May 05, 2022
1.770
1.790
1.630
1.690
1,033,699
-0.09(-5.06%)
May 04, 2022
1.830
1.830
1.700
1.780
916,399
-0.03(-1.66%)
May 03, 2022
1.810
1.900
1.775
1.810
758,392
+0.01(+0.56%)
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.