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
Origin Agritech Ltd
(NQ:
SEED
)
5.280
+0.240 (+4.76%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
8.880
9.340
8.510
8.910
245,917
+0.41(+4.82%)
Apr 28, 2022
8.770
8.790
8.110
8.500
54,799
-0.03(-0.35%)
Apr 27, 2022
8.450
8.859
8.370
8.530
114,314
-0.01(-0.12%)
Apr 26, 2022
8.610
8.780
8.290
8.540
99,897
-0.04(-0.47%)
Apr 25, 2022
8.540
8.740
8.400
8.580
91,295
-0.11(-1.27%)
Apr 22, 2022
8.670
9.180
8.530
8.690
64,131
+0.02(+0.23%)
Apr 21, 2022
9.390
9.396
8.530
8.670
291,069
-0.57(-6.17%)
Apr 20, 2022
8.300
9.450
8.110
9.240
465,825
+0.94(+11.33%)
Apr 19, 2022
7.960
8.370
7.910
8.300
134,277
+0.30(+3.75%)
Apr 18, 2022
8.190
8.400
7.950
8.000
177,921
-0.23(-2.79%)
Apr 14, 2022
8.090
8.550
8.090
8.230
149,719
+0.11(+1.35%)
Apr 13, 2022
8.010
8.300
7.850
8.120
174,558
+0.11(+1.37%)
Apr 12, 2022
8.510
8.694
7.990
8.010
245,211
-0.56(-6.53%)
Apr 11, 2022
8.000
8.700
7.720
8.570
511,362
+0.37(+4.51%)
Apr 08, 2022
8.120
8.419
7.821
8.200
511,536
-0.22(-2.61%)
Apr 07, 2022
9.010
9.750
7.740
8.420
15,475,594
+1.12(+15.34%)
Apr 06, 2022
7.600
7.625
7.104
7.300
108,059
-0.36(-4.70%)
Apr 05, 2022
8.390
8.630
7.600
7.660
193,189
-0.66(-7.93%)
Apr 04, 2022
8.170
8.652
8.170
8.320
98,009
+0.16(+1.96%)
Apr 01, 2022
8.400
8.500
8.130
8.160
94,570
-0.19(-2.28%)
Mar 31, 2022
8.510
8.660
8.130
8.350
125,110
-0.29(-3.36%)
Mar 30, 2022
8.740
8.950
8.350
8.640
140,023
+0.04(+0.47%)
Mar 29, 2022
8.500
8.770
8.080
8.600
133,246
+0.36(+4.37%)
Mar 28, 2022
8.750
8.880
8.150
8.240
116,165
-0.40(-4.63%)
Mar 25, 2022
9.500
9.500
8.470
8.640
181,910
-0.59(-6.39%)
Mar 24, 2022
9.500
9.575
8.890
9.230
284,603
-0.32(-3.35%)
Mar 23, 2022
9.080
9.690
8.900
9.550
141,235
+0.46(+5.06%)
Mar 22, 2022
9.060
9.320
8.670
9.090
129,927
+0.07(+0.78%)
Mar 21, 2022
8.330
9.180
8.120
9.020
278,121
+0.89(+10.95%)
Mar 18, 2022
8.290
8.420
7.889
8.130
75,322
+0.01(+0.12%)
Mar 17, 2022
7.590
8.410
7.570
8.120
132,255
+0.38(+4.91%)
Mar 16, 2022
7.500
8.170
7.410
7.740
243,367
+0.43(+5.88%)
Mar 15, 2022
8.180
8.410
7.260
7.310
384,934
-1.37(-15.78%)
Mar 14, 2022
10.00
10.70
8.610
8.680
1,005,831
-1.66(-16.05%)
Mar 11, 2022
9.220
10.66
9.220
10.34
730,626
+0.76(+7.93%)
Mar 10, 2022
9.200
12.00
9.580
3,744,062
+0.19(+2.02%)
Mar 09, 2022
8.420
10.28
8.140
9.390
575,645
+0.97(+11.52%)
Mar 08, 2022
8.270
8.990
7.870
8.420
232,821
-0.01(-0.12%)
Mar 07, 2022
9.710
10.03
7.910
8.430
717,267
-1.17(-12.19%)
Mar 04, 2022
7.580
9.750
7.240
9.600
2,031,508
+2.50(+35.21%)
Mar 03, 2022
6.300
7.190
6.170
7.100
292,532
+0.94(+15.26%)
Mar 02, 2022
6.090
6.370
5.900
6.160
122,049
+0.15(+2.48%)
Mar 01, 2022
6.500
6.500
5.700
6.011
180,636
-0.12(-1.94%)
Feb 28, 2022
6.220
6.680
5.909
6.130
35,967
-0.18(-2.85%)
Feb 25, 2022
6.320
6.330
6.050
6.310
41,060
+0.10(+1.61%)
Feb 24, 2022
5.500
6.261
5.330
6.210
133,707
+0.60(+10.70%)
Feb 23, 2022
5.690
5.824
5.537
5.610
66,334
-0.05(-0.88%)
Feb 22, 2022
5.960
6.160
5.450
5.660
121,136
-0.30(-5.03%)
Feb 18, 2022
5.960
0
-0.14(-2.30%)
Feb 17, 2022
6.910
7.050
6.000
6.100
212,425
-0.96(-13.60%)
Feb 16, 2022
6.840
7.255
6.820
7.060
109,689
+0.07(+1.00%)
Feb 15, 2022
7.470
7.560
6.800
6.990
151,559
-0.38(-5.16%)
Feb 14, 2022
7.170
7.650
7.170
7.370
145,898
+0.26(+3.66%)
Feb 11, 2022
7.580
7.629
7.037
7.110
386,330
-0.61(-7.90%)
Feb 10, 2022
7.110
7.900
7.110
7.720
279,396
+0.45(+6.19%)
Feb 09, 2022
6.350
7.550
6.336
7.270
575,312
+0.87(+13.59%)
Feb 08, 2022
6.250
6.830
6.180
6.400
509,945
+0.01(+0.16%)
Feb 07, 2022
5.480
7.150
5.310
6.390
9,543,749
+1.65(+34.81%)
Feb 04, 2022
4.460
4.750
4.420
4.740
20,127
+0.28(+6.28%)
Feb 03, 2022
4.450
4.800
4.460
39,812
-0.04(-0.89%)
Feb 02, 2022
4.720
4.720
4.210
4.500
73,824
-0.22(-4.66%)
Feb 01, 2022
4.690
4.832
4.520
4.720
29,119
+0.10(+2.16%)
Jan 31, 2022
4.570
4.620
62,649
+0.04(+0.87%)
Jan 28, 2022
4.750
5.280
4.260
4.580
90,011
-0.10(-2.14%)
Jan 27, 2022
5.600
5.600
4.680
4.680
75,719
-0.68(-12.69%)
Jan 26, 2022
5.440
5.700
4.940
5.360
79,847
+0.04(+0.75%)
Jan 25, 2022
5.230
5.511
5.050
5.320
39,703
+0.10(+1.82%)
Jan 24, 2022
6.100
6.230
5.000
5.225
176,015
-0.96(-15.52%)
Jan 21, 2022
6.910
7.110
6.100
6.185
112,552
-0.82(-11.64%)
Jan 20, 2022
7.210
7.300
6.980
7.000
25,318
-0.24(-3.31%)
Jan 19, 2022
7.060
7.250
6.915
7.240
25,148
+0.18(+2.55%)
Jan 18, 2022
7.360
7.490
6.980
7.060
28,082
-0.30(-4.08%)
Jan 14, 2022
7.360
0
+0.35(+4.99%)
Jan 13, 2022
7.380
7.454
7.010
7.010
14,533
-0.41(-5.53%)
Jan 12, 2022
7.550
7.620
7.120
7.420
37,403
-0.07(-0.93%)
Jan 11, 2022
6.950
7.700
6.950
7.490
57,950
+0.64(+9.34%)
Jan 10, 2022
6.690
7.110
6.560
6.850
12,418
+0.05(+0.74%)
Jan 07, 2022
7.130
7.130
6.770
6.800
14,983
-0.04(-0.58%)
Jan 06, 2022
6.660
7.030
6.400
6.840
39,476
+0.14(+2.09%)
Jan 05, 2022
7.090
7.100
6.600
6.700
19,158
-0.35(-4.96%)
Jan 04, 2022
7.430
7.640
6.700
7.050
112,607
-0.17(-2.35%)
Jan 03, 2022
7.160
7.300
7.060
7.220
28,595
+0.05(+0.70%)
Dec 31, 2021
7.470
7.770
7.110
7.170
79,302
-0.23(-3.11%)
Dec 30, 2021
7.500
7.723
7.400
7.400
48,188
-0.10(-1.33%)
Dec 29, 2021
7.950
7.950
7.380
7.500
42,629
-0.50(-6.25%)
Dec 28, 2021
8.240
8.600
7.800
8.000
53,203
-0.32(-3.85%)
Dec 27, 2021
8.610
8.790
8.066
8.320
50,263
-0.17(-2.00%)
Dec 23, 2021
8.380
8.670
8.150
8.490
31,881
+0.29(+3.54%)
Dec 22, 2021
8.450
9.000
8.070
8.200
52,990
-0.27(-3.19%)
Dec 21, 2021
7.820
8.590
7.780
8.470
59,835
+0.85(+11.15%)
Dec 20, 2021
7.740
8.000
7.510
7.620
23,674
-0.42(-5.22%)
Dec 17, 2021
7.200
8.040
6.859
8.040
79,604
+0.79(+10.90%)
Dec 16, 2021
7.720
7.960
7.250
7.250
27,642
-0.45(-5.84%)
Dec 15, 2021
8.000
8.030
7.190
7.700
79,293
-0.36(-4.47%)
Dec 14, 2021
8.130
8.550
8.020
8.060
29,898
-0.24(-2.89%)
Dec 13, 2021
8.360
8.500
8.005
8.300
27,203
-0.16(-1.89%)
Dec 10, 2021
8.760
8.760
8.330
8.460
16,758
-0.17(-1.97%)
Dec 09, 2021
8.878
9.269
8.400
8.630
44,899
-0.07(-0.80%)
Dec 08, 2021
8.660
8.990
8.300
8.700
27,950
+0.06(+0.69%)
Dec 07, 2021
8.500
8.722
8.320
8.640
27,517
+0.47(+5.75%)
Dec 06, 2021
7.690
8.460
7.270
8.170
109,382
+0.37(+4.74%)
Dec 03, 2021
8.670
8.720
7.720
7.800
85,713
-0.81(-9.41%)
Dec 02, 2021
8.790
8.960
8.330
8.610
37,583
-0.10(-1.15%)
Dec 01, 2021
9.800
9.800
8.510
8.710
74,478
-0.85(-8.89%)
Nov 30, 2021
9.620
9.830
9.150
9.560
49,480
-0.04(-0.42%)
Nov 29, 2021
10.26
10.26
9.600
9.600
34,436
-0.55(-5.42%)
Nov 26, 2021
9.230
10.20
9.200
10.15
62,336
+0.47(+4.86%)
Nov 24, 2021
9.240
9.800
9.240
9.680
22,124
+0.38(+4.09%)
Nov 23, 2021
9.460
9.740
9.040
9.300
31,774
-0.16(-1.69%)
Nov 22, 2021
10.11
10.37
9.240
9.460
142,238
-0.48(-4.83%)
Nov 19, 2021
9.590
10.97
9.530
9.940
413,594
+0.31(+3.22%)
Nov 18, 2021
10.15
9.790
9.620
9.630
54,586
-0.48(-4.75%)
Nov 17, 2021
10.15
10.35
9.800
10.11
80,958
-0.10(-0.98%)
Nov 16, 2021
10.35
10.37
9.790
10.21
69,150
-0.14(-1.35%)
Nov 15, 2021
9.800
10.35
9.520
10.35
102,169
+0.61(+6.26%)
Nov 12, 2021
10.25
10.49
9.310
9.740
438,941
-0.07(-0.71%)
Nov 11, 2021
9.160
10.000
9.160
9.810
69,847
+0.63(+6.86%)
Nov 10, 2021
9.320
9.180
29,446
-0.36(-3.77%)
Nov 09, 2021
9.140
9.592
9.030
9.540
38,072
+0.09(+0.95%)
Nov 08, 2021
8.820
9.480
8.820
9.450
58,449
+0.71(+8.12%)
Nov 05, 2021
9.390
9.442
8.740
8.740
32,163
-0.55(-5.92%)
Nov 04, 2021
9.130
9.590
9.000
9.290
133,580
+0.12(+1.31%)
Nov 03, 2021
8.880
9.170
8.760
9.170
38,221
+0.25(+2.80%)
Nov 02, 2021
9.090
9.150
8.650
8.920
42,055
-0.28(-3.04%)
Nov 01, 2021
8.530
9.200
8.510
9.200
92,930
+0.78(+9.26%)
Oct 29, 2021
8.480
8.295
8.420
32,453
-0.23(-2.66%)
Oct 28, 2021
8.410
8.830
8.340
8.650
28,738
+0.30(+3.59%)
Oct 27, 2021
8.440
8.520
8.010
8.350
148,028
-0.09(-1.07%)
Oct 26, 2021
8.550
8.440
890,795
-0.06(-0.71%)
Oct 25, 2021
8.560
8.890
8.260
8.500
71,700
-0.06(-0.70%)
Oct 22, 2021
9.190
9.190
8.500
8.560
68,415
-0.65(-7.06%)
Oct 21, 2021
9.150
9.490
9.030
9.210
72,887
-0.09(-0.97%)
Oct 20, 2021
9.370
9.600
9.120
9.300
37,833
-0.25(-2.62%)
Oct 19, 2021
9.930
10.04
9.370
9.550
40,974
-0.08(-0.83%)
Oct 18, 2021
9.270
9.850
9.180
9.630
47,257
+0.38(+4.11%)
Oct 15, 2021
9.350
9.350
9.130
9.250
20,157
+0.01(+0.11%)
Oct 14, 2021
9.650
9.650
9.101
9.240
44,493
-0.29(-3.09%)
Oct 13, 2021
9.280
9.739
9.160
9.535
43,158
+0.38(+4.21%)
Oct 12, 2021
9.520
9.620
9.110
9.150
54,160
-0.46(-4.79%)
Oct 11, 2021
10.01
10.33
9.350
9.610
120,878
-0.42(-4.19%)
Oct 08, 2021
9.000
11.70
9.000
10.03
635,179
+1.01(+11.20%)
Oct 07, 2021
9.250
9.450
8.898
9.020
25,917
-0.06(-0.66%)
Oct 06, 2021
8.970
9.270
8.781
9.080
41,212
-0.13(-1.41%)
Oct 05, 2021
8.510
9.400
8.500
9.210
112,254
+0.76(+8.99%)
Oct 04, 2021
8.780
8.780
8.140
8.450
39,884
-0.31(-3.54%)
Oct 01, 2021
8.210
8.850
8.000
8.760
80,570
+0.58(+7.09%)
Sep 30, 2021
8.340
8.440
8.020
8.180
30,982
-0.11(-1.33%)
Sep 29, 2021
8.280
8.500
7.910
8.290
79,106
+0.24(+2.98%)
Sep 28, 2021
8.490
8.660
8.000
8.050
139,914
-0.69(-7.89%)
Sep 27, 2021
7.970
8.830
7.850
8.740
116,436
+0.78(+9.80%)
Sep 24, 2021
7.730
8.040
7.650
7.960
26,836
+0.10(+1.27%)
Sep 23, 2021
7.640
7.950
7.501
7.860
46,600
+0.20(+2.61%)
Sep 22, 2021
7.720
7.780
7.450
7.660
61,322
-0.14(-1.79%)
Sep 21, 2021
7.810
8.990
7.390
7.800
472,827
+0.05(+0.65%)
Sep 20, 2021
8.030
8.030
7.370
7.750
66,230
-0.41(-5.02%)
Sep 17, 2021
7.490
8.160
7.412
8.160
68,025
+0.69(+9.24%)
Sep 16, 2021
7.410
7.500
7.182
7.470
38,184
+0.15(+2.05%)
Sep 15, 2021
7.350
7.676
7.250
7.320
139,870
-0.02(-0.27%)
Sep 14, 2021
8.060
8.250
7.150
7.340
182,899
-0.72(-8.93%)
Sep 13, 2021
8.450
8.550
7.940
8.060
168,063
-0.40(-4.73%)
Sep 10, 2021
8.540
8.840
8.220
8.460
129,245
-0.04(-0.47%)
Sep 09, 2021
8.730
8.930
8.400
8.500
133,654
-0.40(-4.49%)
Sep 08, 2021
8.800
9.340
8.200
8.900
360,416
+0.35(+4.09%)
Sep 07, 2021
8.720
8.898
8.400
8.550
77,184
-0.25(-2.84%)
Sep 03, 2021
8.450
8.900
8.430
8.800
52,950
+0.30(+3.53%)
Sep 02, 2021
8.470
8.810
8.440
8.500
32,781
+0.03(+0.35%)
Sep 01, 2021
9.100
9.215
8.380
8.470
270,016
-0.66(-7.23%)
Aug 31, 2021
8.530
9.500
8.490
9.130
179,636
+0.76(+9.08%)
Aug 30, 2021
8.640
8.670
8.220
8.370
79,760
-0.30(-3.46%)
Aug 27, 2021
8.620
9.000
8.610
8.670
40,712
-0.04(-0.46%)
Aug 26, 2021
9.160
9.430
8.560
8.710
90,017
-0.36(-3.97%)
Aug 25, 2021
9.010
9.420
8.721
9.070
109,695
+0.10(+1.11%)
Aug 24, 2021
9.250
9.570
8.890
8.970
126,459
-0.28(-3.03%)
Aug 23, 2021
8.910
9.350
8.590
9.250
127,057
+0.29(+3.24%)
Aug 20, 2021
7.900
9.090
7.780
8.960
143,879
+1.03(+12.99%)
Aug 19, 2021
8.630
8.700
7.670
7.930
160,654
-0.75(-8.64%)
Aug 18, 2021
8.900
8.900
8.360
8.680
87,140
-0.13(-1.48%)
Aug 17, 2021
9.110
9.300
8.338
8.810
138,592
-0.02(-0.23%)
Aug 16, 2021
10.18
10.35
8.680
8.830
215,908
-1.20(-11.96%)
Aug 13, 2021
10.59
10.79
10.01
10.03
144,802
-0.77(-7.13%)
Aug 12, 2021
11.50
11.80
10.23
10.80
333,594
-0.65(-5.68%)
Aug 11, 2021
11.69
12.03
10.22
11.45
787,163
-0.38(-3.21%)
Aug 10, 2021
13.53
13.70
11.27
11.83
488,939
-1.69(-12.50%)
Aug 09, 2021
12.91
14.35
12.76
13.52
593,008
+0.61(+4.73%)
Aug 06, 2021
12.26
13.04
12.04
12.91
284,414
+0.49(+3.95%)
Aug 05, 2021
12.30
13.12
11.83
12.42
331,990
+0.27(+2.22%)
Aug 04, 2021
12.58
13.00
11.53
12.15
385,926
-0.57(-4.48%)
Aug 03, 2021
11.13
12.79
10.75
12.72
1,346,993
+2.08(+19.55%)
Aug 02, 2021
10.64
11.14
10.36
10.64
251,499
+0.06(+0.57%)
Jul 30, 2021
10.26
11.25
10.08
10.58
154,756
-0.03(-0.28%)
Jul 29, 2021
10.34
10.99
9.900
10.61
200,520
+0.20(+1.92%)
Jul 28, 2021
9.610
11.40
9.300
10.41
1,477,487
+1.33(+14.65%)
Jul 27, 2021
9.810
9.810
8.660
9.080
154,055
-0.69(-7.06%)
Jul 26, 2021
9.500
9.940
9.356
9.770
105,319
-0.22(-2.20%)
Jul 23, 2021
9.710
11.73
8.880
9.990
1,766,105
+0.06(+0.60%)
Jul 22, 2021
10.53
10.79
9.830
9.930
141,138
-0.49(-4.70%)
Jul 21, 2021
10.69
11.03
10.26
10.42
134,872
-0.62(-5.62%)
Jul 20, 2021
9.560
11.04
9.350
11.04
408,474
+1.67(+17.82%)
Jul 19, 2021
9.520
9.715
8.800
9.370
117,547
+0.02(+0.21%)
Jul 16, 2021
9.800
9.890
9.140
9.350
110,422
-0.79(-7.79%)
Jul 15, 2021
9.580
10.20
8.510
10.14
436,750
+0.69(+7.24%)
Jul 14, 2021
10.07
11.22
9.420
9.455
407,373
-1.18(-11.05%)
Jul 13, 2021
11.65
12.01
9.630
10.63
1,574,815
-2.05(-16.17%)
Jul 12, 2021
8.900
14.40
8.610
12.68
15,432,439
+3.68(+40.89%)
Jul 09, 2021
8.810
9.430
7.870
9.000
1,973,780
+0.27(+3.09%)
Jul 08, 2021
8.440
10.54
7.722
8.730
5,134,702
+1.49(+20.58%)
Jul 07, 2021
8.240
8.240
7.090
7.240
101,339
-0.92(-11.27%)
Jul 06, 2021
8.470
8.489
8.052
8.160
41,981
-0.20(-2.39%)
Jul 02, 2021
8.710
8.710
8.220
8.360
32,364
-0.31(-3.58%)
Jul 01, 2021
8.610
8.800
8.360
8.670
53,603
-0.02(-0.23%)
Jun 30, 2021
8.970
8.970
8.600
8.690
43,544
-0.21(-2.36%)
Jun 29, 2021
8.500
8.950
8.500
8.900
40,134
+0.37(+4.34%)
Jun 28, 2021
8.660
8.898
8.345
8.530
47,224
-0.16(-1.84%)
Jun 25, 2021
8.800
9.000
8.500
8.690
50,407
-0.08(-0.91%)
Jun 24, 2021
9.600
9.600
8.471
8.770
55,122
-0.65(-6.90%)
Jun 23, 2021
9.120
9.750
9.120
9.420
43,325
+0.32(+3.52%)
Jun 22, 2021
8.700
9.250
8.030
9.100
80,916
+0.44(+5.08%)
Jun 21, 2021
9.420
9.420
8.305
8.660
119,321
-0.48(-5.25%)
Jun 18, 2021
9.270
9.280
8.470
9.140
104,634
-0.30(-3.18%)
Jun 17, 2021
9.920
9.960
9.350
9.440
35,192
-0.55(-5.51%)
Jun 16, 2021
9.920
10.00
9.640
9.990
16,176
+0.14(+1.42%)
Jun 15, 2021
10.45
10.58
9.580
9.850
50,804
-0.60(-5.74%)
Jun 14, 2021
10.35
10.75
10.26
10.45
33,162
+0.14(+1.36%)
Jun 11, 2021
10.70
10.70
10.22
10.31
13,722
-0.20(-1.90%)
Jun 10, 2021
11.05
11.08
10.31
10.51
34,413
-0.53(-4.80%)
Jun 09, 2021
11.03
11.35
10.69
11.04
49,496
+0.01(+0.09%)
Jun 08, 2021
10.95
11.19
10.48
11.03
125,543
+0.16(+1.47%)
Jun 07, 2021
10.73
11.31
10.43
10.87
45,355
+0.15(+1.40%)
Jun 04, 2021
10.84
11.20
10.67
10.72
24,286
-0.12(-1.11%)
Jun 03, 2021
11.63
12.00
10.56
10.84
71,490
-1.00(-8.45%)
Jun 02, 2021
11.88
11.98
11.60
11.84
23,260
-0.04(-0.34%)
Jun 01, 2021
11.75
11.97
11.45
11.88
34,947
+0.33(+2.86%)
May 28, 2021
11.71
11.99
11.51
11.55
23,226
-0.07(-0.60%)
May 27, 2021
11.51
12.38
11.42
11.62
73,022
+0.11(+0.96%)
May 26, 2021
10.68
11.93
10.60
11.51
71,911
+0.89(+8.38%)
May 25, 2021
10.92
11.00
10.60
10.62
23,929
-0.39(-3.54%)
May 24, 2021
10.39
11.17
10.24
11.01
60,016
+0.49(+4.66%)
May 21, 2021
10.59
11.29
10.43
10.52
136,694
-0.01(-0.09%)
May 20, 2021
11.18
11.37
10.18
10.53
145,065
-0.75(-6.65%)
May 19, 2021
12.04
12.04
11.08
11.28
41,195
-0.71(-5.92%)
May 18, 2021
11.76
12.40
11.64
11.99
43,087
+0.18(+1.52%)
May 17, 2021
11.98
12.19
11.50
11.81
39,567
-0.14(-1.17%)
May 14, 2021
11.39
12.06
11.20
11.95
141,765
+0.56(+4.92%)
May 13, 2021
11.61
12.28
11.11
11.39
84,327
-0.51(-4.29%)
May 12, 2021
12.59
12.96
11.77
11.90
69,933
-1.04(-8.04%)
May 11, 2021
11.54
13.38
11.23
12.94
183,772
+0.96(+8.01%)
May 10, 2021
13.12
13.29
11.30
11.98
78,184
-1.29(-9.72%)
May 07, 2021
12.97
13.49
12.81
13.27
55,637
+0.47(+3.67%)
May 06, 2021
13.67
13.69
12.50
12.80
93,514
-1.05(-7.58%)
May 05, 2021
14.13
14.25
13.40
13.85
26,988
-0.35(-2.46%)
May 04, 2021
14.29
14.42
13.40
14.20
71,231
-0.22(-1.53%)
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.