Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Brokerage Inc (NQ: REAX )

5.000 +0.030 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.970 2.000 1.870 1.910 63,094 -0.04(-2.05%)
Apr 28, 2022 1.940 1.990 1.940 1.950 56,158 +0.00(+0.00%)
Apr 27, 2022 1.990 1.990 1.930 1.950 43,702 +0.01(+0.52%)
Apr 26, 2022 1.890 1.950 1.860 1.940 42,178 -0.02(-1.02%)
Apr 25, 2022 1.930 2.020 1.900 1.960 80,451 +0.01(+0.51%)
Apr 22, 2022 2.050 2.050 1.900 1.950 135,599 -0.02(-1.02%)
Apr 21, 2022 2.050 2.070 1.950 1.970 131,977 -0.11(-5.52%)
Apr 20, 2022 2.100 2.100 2.030 2.085 39,410 -0.02(-0.71%)
Apr 19, 2022 2.120 2.168 2.060 2.100 22,546 +0.01(+0.48%)
Apr 18, 2022 2.240 2.270 2.080 2.090 96,413 -0.18(-7.93%)
Apr 14, 2022 2.240 2.334 2.221 2.270 44,592 +0.00(+0.00%)
Apr 13, 2022 2.290 2.290 2.235 2.270 44,165 +0.01(+0.44%)
Apr 12, 2022 2.160 2.305 2.160 2.260 35,589 +0.07(+3.20%)
Apr 11, 2022 2.240 2.250 2.190 2.190 50,601 -0.05(-2.23%)
Apr 08, 2022 2.160 2.290 2.160 2.240 59,466 +0.05(+2.05%)
Apr 07, 2022 2.310 2.310 2.170 2.195 47,771 -0.14(-5.79%)
Apr 06, 2022 2.300 2.370 2.240 2.330 76,869 -0.01(-0.43%)
Apr 05, 2022 2.310 2.400 2.310 2.340 89,733 -0.05(-2.09%)
Apr 04, 2022 2.290 2.410 2.280 2.390 95,552 +0.03(+1.27%)
Apr 01, 2022 2.280 2.360 2.270 2.360 64,815 +0.09(+3.96%)
Mar 31, 2022 2.310 2.320 2.250 2.270 28,552 -0.01(-0.44%)
Mar 30, 2022 2.320 2.370 2.260 2.280 74,065 +0.00(+0.00%)
Mar 29, 2022 2.220 2.305 2.220 2.280 44,333 +0.08(+3.64%)
Mar 28, 2022 2.270 2.320 2.200 2.200 66,554 -0.07(-3.08%)
Mar 25, 2022 2.290 2.380 2.270 2.270 47,578 -0.04(-1.73%)
Mar 24, 2022 2.370 2.370 2.290 2.310 18,011 +0.00(+0.00%)
Mar 23, 2022 2.370 2.370 2.260 2.310 53,632 -0.03(-1.28%)
Mar 22, 2022 2.390 2.420 2.320 2.340 57,157 -0.05(-2.09%)
Mar 21, 2022 2.550 2.550 2.311 2.390 173,523 -0.06(-2.45%)
Mar 18, 2022 2.500 2.500 2.376 2.450 86,822 +0.03(+1.24%)
Mar 17, 2022 2.390 2.448 2.370 2.420 110,664 +0.00(+0.00%)
Mar 16, 2022 2.520 2.520 2.350 2.420 70,378 -0.01(-0.41%)
Mar 15, 2022 2.420 2.560 2.350 2.430 93,958 +0.14(+6.11%)
Mar 14, 2022 2.330 2.410 2.280 2.290 84,404 -0.04(-1.72%)
Mar 11, 2022 2.390 2.440 2.280 2.330 143,421 -0.05(-2.10%)
Mar 10, 2022 2.210 2.410 2.080 2.380 60,875 +0.12(+5.31%)
Mar 09, 2022 2.130 2.419 2.050 2.260 87,170 +0.14(+6.60%)
Mar 08, 2022 2.300 2.300 2.050 2.120 195,474 -0.14(-6.19%)
Mar 07, 2022 2.320 2.380 2.240 2.260 110,934 -0.12(-5.04%)
Mar 04, 2022 2.430 2.450 2.360 2.380 35,671 -0.04(-1.86%)
Mar 03, 2022 2.440 2.485 2.370 2.425 67,107 +0.01(+0.62%)
Mar 02, 2022 2.390 2.500 2.300 2.410 110,973 +0.07(+2.99%)
Mar 01, 2022 2.260 2.430 2.240 2.340 107,221 +0.08(+3.54%)
Feb 28, 2022 2.260 2.340 2.240 2.260 77,835 -0.05(-2.16%)
Feb 25, 2022 2.370 2.420 2.310 2.310 54,009 -0.10(-4.15%)
Feb 24, 2022 2.250 2.460 2.210 2.410 145,501 +0.16(+7.11%)
Feb 23, 2022 2.550 2.560 2.210 2.250 148,304 -0.19(-7.79%)
Feb 22, 2022 2.540 2.570 2.340 2.440 212,390 -0.09(-3.56%)
Feb 18, 2022 2.530 0 -0.06(-2.32%)
Feb 17, 2022 2.693 2.693 2.510 2.590 80,683 +0.07(+2.78%)
Feb 16, 2022 2.580 2.620 2.520 2.520 78,249 -0.12(-4.55%)
Feb 15, 2022 2.560 2.756 2.430 2.640 164,159 +0.04(+1.54%)
Feb 14, 2022 2.600 2.610 2.530 2.600 75,671 +0.05(+1.96%)
Feb 11, 2022 2.560 2.650 2.500 2.550 65,505 -0.01(-0.39%)
Feb 10, 2022 2.510 2.640 2.510 2.560 101,855 -0.03(-1.16%)
Feb 09, 2022 2.650 2.680 2.530 2.590 88,931 +0.03(+1.17%)
Feb 08, 2022 2.610 2.610 2.520 2.560 47,316 +0.03(+1.19%)
Feb 07, 2022 2.520 2.620 2.490 2.530 73,148 +0.01(+0.40%)
Feb 04, 2022 2.540 2.550 2.440 2.520 101,110 +0.03(+1.20%)
Feb 03, 2022 2.570 2.490 86,227 -0.02(-0.80%)
Feb 02, 2022 2.550 2.619 2.500 2.510 72,083 -0.08(-2.90%)
Feb 01, 2022 2.720 2.720 2.560 2.585 106,004 -0.04(-1.71%)
Jan 28, 2022 2.790 2.790 2.428 2.630 108,713 +0.09(+3.54%)
Jan 27, 2022 2.670 2.750 2.480 2.540 125,725 -0.07(-2.68%)
Jan 26, 2022 2.480 2.910 2.480 2.610 540,583 +0.16(+6.53%)
Jan 25, 2022 2.250 2.700 2.180 2.450 316,737 +0.23(+10.36%)
Jan 24, 2022 2.230 2.290 1.960 2.220 617,999 -0.07(-3.06%)
Jan 21, 2022 2.740 2.740 2.220 2.290 665,893 -0.46(-16.73%)
Jan 20, 2022 2.880 2.930 2.750 2.750 146,085 -0.13(-4.51%)
Jan 19, 2022 3.000 3.000 2.810 2.880 132,673 -0.02(-0.69%)
Jan 18, 2022 2.930 2.980 2.900 2.900 185,601 -0.08(-2.68%)
Jan 14, 2022 2.980 0 -0.18(-5.70%)
Jan 13, 2022 3.285 3.285 3.075 3.160 101,687 +0.00(+0.00%)
Jan 12, 2022 3.090 3.217 3.042 3.160 124,976 +0.06(+1.94%)
Jan 11, 2022 3.050 3.191 3.000 3.100 241,921 +0.02(+0.65%)
Jan 10, 2022 3.186 3.186 3.000 3.080 268,986 -0.02(-0.65%)
Jan 07, 2022 3.050 3.190 3.000 3.100 203,978 +0.04(+1.31%)
Jan 06, 2022 3.270 3.390 3.010 3.060 516,751 -0.30(-8.93%)
Jan 05, 2022 3.600 3.680 3.110 3.360 638,837 -0.32(-8.70%)
Jan 04, 2022 3.760 3.760 3.600 3.680 250,581 -0.22(-5.64%)
Jan 03, 2022 3.650 3.900 3.650 3.900 146,589 +0.21(+5.69%)
Dec 31, 2021 3.810 3.870 3.650 3.690 207,609 -0.14(-3.66%)
Dec 30, 2021 3.680 3.910 3.460 3.830 274,461 +0.08(+2.13%)
Dec 29, 2021 3.950 3.950 3.700 3.750 268,397 -0.16(-4.09%)
Dec 28, 2021 4.150 4.350 3.830 3.910 410,259 -0.21(-5.10%)
Dec 27, 2021 3.690 4.350 3.650 4.120 634,371 +0.41(+11.05%)
Dec 23, 2021 3.660 3.720 3.590 3.710 135,990 +0.05(+1.37%)
Dec 22, 2021 3.660 3.700 3.600 3.660 72,190 +0.02(+0.55%)
Dec 21, 2021 3.770 3.810 3.550 3.640 241,700 -0.12(-3.19%)
Dec 20, 2021 3.750 4.060 3.582 3.760 292,731 +0.05(+1.35%)
Dec 17, 2021 3.700 3.710 3.530 3.710 210,944 +0.10(+2.77%)
Dec 16, 2021 3.700 3.700 3.450 3.610 220,114 +0.03(+0.84%)
Dec 15, 2021 3.590 3.640 3.490 3.580 135,219 +0.02(+0.56%)
Dec 14, 2021 3.500 3.570 3.417 3.560 72,753 +0.08(+2.30%)
Dec 13, 2021 3.540 3.620 3.440 3.480 128,246 -0.05(-1.42%)
Dec 10, 2021 3.630 3.777 3.462 3.530 340,699 +0.03(+0.86%)
Dec 09, 2021 3.690 3.730 3.460 3.500 420,239 -0.28(-7.41%)
Dec 08, 2021 3.750 3.840 3.670 3.780 185,042 +0.05(+1.34%)
Dec 07, 2021 3.500 3.790 3.500 3.730 242,040 +0.26(+7.49%)
Dec 06, 2021 3.640 3.670 3.390 3.470 241,439 -0.18(-4.93%)
Dec 03, 2021 3.500 3.673 3.500 3.650 152,566 +0.07(+1.96%)
Dec 02, 2021 3.680 3.750 3.330 3.580 489,716 -0.10(-2.72%)
Dec 01, 2021 3.690 3.860 3.600 3.680 365,444 -0.08(-2.13%)
Nov 30, 2021 3.770 3.780 3.600 3.760 195,703 -0.01(-0.27%)
Nov 29, 2021 3.800 3.829 3.380 3.770 594,303 +0.02(+0.53%)
Nov 26, 2021 3.640 3.750 3.540 3.750 267,041 +0.12(+3.31%)
Nov 24, 2021 3.490 3.718 3.460 3.630 490,496 +0.13(+3.71%)
Nov 23, 2021 3.480 3.500 3.446 3.500 205,925 +0.05(+1.45%)
Nov 22, 2021 3.410 3.500 3.400 3.450 265,040 +0.05(+1.47%)
Nov 19, 2021 3.260 3.420 3.250 3.400 304,259 +0.00(+0.00%)
Nov 18, 2021 3.420 3.421 3.387 3.400 424,021 -0.05(-1.45%)
Nov 17, 2021 3.370 3.450 3.300 3.450 511,218 +0.06(+1.62%)
Nov 16, 2021 3.250 3.450 2.900 3.395 960,518 +0.15(+4.78%)
Nov 15, 2021 2.930 3.250 2.760 3.240 799,127 +0.39(+13.68%)
Nov 12, 2021 2.750 2.960 2.650 2.850 610,055 -0.09(-3.06%)
Nov 11, 2021 2.510 2.960 2.330 2.940 757,546 +0.47(+19.03%)
Nov 10, 2021 2.380 2.470 233,736 +0.14(+6.01%)
Nov 09, 2021 2.320 2.478 2.270 2.330 234,079 +0.09(+4.02%)
Nov 08, 2021 2.250 2.500 2.150 2.240 429,248 +0.03(+1.36%)
Nov 05, 2021 2.150 2.220 2.130 2.210 96,033 +0.05(+2.31%)
Nov 04, 2021 2.180 2.180 2.110 2.160 164,849 +0.01(+0.47%)
Nov 03, 2021 2.110 2.218 2.040 2.150 309,421 +0.04(+1.90%)
Nov 02, 2021 2.200 2.250 2.050 2.110 305,763 -0.06(-2.76%)
Nov 01, 2021 2.000 2.200 1.979 2.170 353,695 +0.19(+9.66%)
Oct 29, 2021 1.940 1.990 1.880 1.979 135,346 +0.04(+2.01%)
Oct 28, 2021 1.950 2.050 1.930 1.940 220,642 -0.01(-0.51%)
Oct 27, 2021 1.930 2.000 1.920 1.950 214,889 +0.03(+1.56%)
Oct 26, 2021 1.950 1.990 1.920 115,599 -0.01(-0.52%)
Oct 25, 2021 1.920 1.959 1.900 1.930 141,694 +0.04(+2.12%)
Oct 22, 2021 1.910 1.920 1.850 1.890 145,329 -0.03(-1.56%)
Oct 21, 2021 1.900 1.920 1.810 1.920 229,709 +0.02(+1.05%)
Oct 20, 2021 1.870 1.920 1.850 1.900 137,883 +0.01(+0.53%)
Oct 19, 2021 1.850 1.910 1.810 1.890 148,523 +0.04(+2.16%)
Oct 18, 2021 1.810 1.869 1.805 1.850 226,500 +0.03(+1.65%)
Oct 15, 2021 1.850 1.850 1.820 1.820 105,812 -0.01(-0.58%)
Oct 14, 2021 1.850 1.870 1.830 1.831 101,398 +0.01(+0.58%)
Oct 13, 2021 1.850 1.870 1.810 1.820 110,967 -0.04(-2.15%)
Oct 12, 2021 1.860 1.870 1.840 1.860 209,898 +0.00(+0.00%)
Oct 11, 2021 1.810 1.880 1.810 1.860 83,394 +0.05(+2.76%)
Oct 08, 2021 1.830 1.850 1.810 1.810 85,882 -0.01(-0.55%)
Oct 07, 2021 1.870 1.870 1.820 1.820 56,972 -0.03(-1.62%)
Oct 06, 2021 1.840 1.878 1.840 1.850 53,695 +0.01(+0.54%)
Oct 05, 2021 1.840 1.870 1.810 1.840 58,807 +0.01(+0.55%)
Oct 04, 2021 1.830 1.870 1.830 1.830 46,281 -0.03(-1.61%)
Oct 01, 2021 1.870 1.900 1.850 1.860 67,571 +0.00(+0.00%)
Sep 30, 2021 1.880 1.880 1.830 1.860 82,698 +0.04(+2.20%)
Sep 29, 2021 1.810 1.870 1.790 1.820 157,461 -0.01(-0.55%)
Sep 28, 2021 1.870 1.870 1.800 1.830 92,833 -0.04(-2.14%)
Sep 27, 2021 1.810 1.870 1.810 1.870 65,402 +0.01(+0.54%)
Sep 24, 2021 1.800 1.810 1.800 1.860 23,595 -0.00(-0.27%)
Sep 23, 2021 1.820 1.880 1.820 1.865 81,621 +0.05(+3.04%)
Sep 22, 2021 1.840 1.870 1.810 1.810 68,408 -0.03(-1.63%)
Sep 21, 2021 1.870 1.870 1.815 1.840 46,105 +0.00(+0.00%)
Sep 20, 2021 1.850 1.870 1.800 1.840 111,021 -0.03(-1.60%)
Sep 17, 2021 1.850 1.870 1.850 1.870 27,735 +0.02(+1.08%)
Sep 16, 2021 1.910 1.910 1.850 1.850 46,655 -0.03(-1.86%)
Sep 15, 2021 1.910 1.920 1.880 1.885 31,270 -0.01(-0.79%)
Sep 14, 2021 1.930 1.930 1.860 1.900 89,001 -0.02(-1.04%)
Sep 13, 2021 1.940 1.950 1.900 1.920 152,377 +0.00(+0.00%)
Sep 10, 2021 1.930 1.960 1.900 1.920 74,491 +0.00(+0.00%)
Sep 09, 2021 1.940 1.970 1.900 1.920 182,245 -0.04(-2.04%)
Sep 08, 2021 1.980 1.990 1.940 1.960 95,124 +0.00(+0.00%)
Sep 07, 2021 1.950 1.990 1.930 1.960 106,255 +0.03(+1.55%)
Sep 03, 2021 1.960 1.960 1.920 1.930 64,496 -0.02(-1.03%)
Sep 02, 2021 1.920 1.960 1.870 1.950 43,979 +0.00(+0.00%)
Sep 01, 2021 1.980 1.990 1.920 1.950 76,608 +0.01(+0.52%)
Aug 31, 2021 1.940 2.000 1.930 1.940 103,652 +0.02(+1.31%)
Aug 30, 2021 1.900 1.974 1.870 1.915 101,591 -0.01(-0.78%)
Aug 27, 2021 1.850 1.960 1.850 1.930 136,049 +0.00(+0.00%)
Aug 26, 2021 1.980 1.990 1.890 1.930 79,988 -0.05(-2.53%)
Aug 25, 2021 1.940 1.980 1.924 1.980 67,994 +0.05(+2.59%)
Aug 24, 2021 2.000 2.000 1.895 1.930 96,493 +0.00(+0.00%)
Aug 23, 2021 2.050 2.050 1.880 1.930 115,211 +0.05(+2.66%)
Aug 20, 2021 2.000 2.000 1.880 1.880 64,245 -0.06(-3.19%)
Aug 19, 2021 1.850 1.950 1.800 1.942 100,608 +0.06(+3.30%)
Aug 18, 2021 1.950 1.990 1.820 1.880 115,488 +0.06(+3.30%)
Aug 17, 2021 1.980 1.980 1.810 1.820 82,002 -0.08(-4.22%)
Aug 16, 2021 1.960 2.100 1.880 1.900 153,416 -0.14(-6.86%)
Aug 13, 2021 2.020 2.130 1.915 2.040 92,551 +0.02(+0.99%)
Aug 12, 2021 2.110 2.110 1.960 2.020 132,366 -0.09(-4.27%)
Aug 11, 2021 2.100 2.180 1.950 2.110 150,110 +0.10(+4.98%)
Aug 10, 2021 1.910 2.050 1.910 2.010 153,969 +0.04(+2.03%)
Aug 09, 2021 1.970 2.000 1.900 1.970 97,546 +0.07(+3.69%)
Aug 06, 2021 1.890 1.975 1.850 1.900 165,422 +0.10(+5.55%)
Aug 05, 2021 1.800 1.800 1.710 1.800 88,716 +0.02(+1.12%)
Aug 04, 2021 1.680 1.800 1.667 1.780 135,537 +0.07(+4.09%)
Aug 03, 2021 1.660 1.790 1.615 1.710 106,029 -0.06(-3.38%)
Aug 02, 2021 1.800 1.840 1.720 1.770 78,179 -0.03(-1.67%)
Jul 30, 2021 1.840 1.870 1.780 1.800 69,806 -0.02(-1.10%)
Jul 29, 2021 1.850 1.940 1.750 1.820 93,878 +0.01(+0.55%)
Jul 28, 2021 2.020 2.020 1.767 1.810 72,658 -0.02(-1.04%)
Jul 27, 2021 2.100 2.100 1.798 1.829 203,467 -0.07(-3.73%)
Jul 26, 2021 2.200 2.200 1.900 1.900 78,203 -0.08(-4.04%)
Jul 23, 2021 2.180 2.190 1.950 1.980 251,986 -0.10(-4.69%)
Jul 22, 2021 2.163 2.163 2.018 2.078 125,464 -0.02(-0.95%)
Jul 21, 2021 2.078 2.163 2.015 2.098 137,480 +0.14(+7.02%)
Jul 20, 2021 1.935 1.995 1.896 1.960 74,964 +0.08(+4.39%)
Jul 19, 2021 1.948 1.995 1.877 1.877 204,920 -0.08(-4.33%)
Jul 16, 2021 2.000 2.062 1.948 1.962 330,400 -0.13(-6.32%)
Jul 15, 2021 2.062 2.095 2.025 2.095 137,372 +0.00(+0.01%)
Jul 14, 2021 2.125 2.158 2.064 2.095 60,176 +0.01(+0.35%)
Jul 13, 2021 2.117 2.122 2.070 2.087 125,568 -0.04(-1.82%)
Jul 12, 2021 2.095 2.147 2.095 2.126 49,688 +0.00(+0.06%)
Jul 09, 2021 2.237 2.237 2.107 2.125 21,524 +0.00(+0.00%)
Jul 08, 2021 2.150 2.150 2.083 2.125 77,756 -0.03(-1.39%)
Jul 07, 2021 2.215 2.215 2.150 2.155 45,772 -0.03(-1.43%)
Jul 06, 2021 2.212 2.212 2.147 2.186 86,492 -0.03(-1.19%)
Jul 02, 2021 2.265 2.265 2.200 2.212 71,048 -0.06(-2.75%)
Jul 01, 2021 2.275 2.275 2.200 2.275 50,884 +0.02(+0.66%)
Jun 30, 2021 2.283 2.283 2.188 2.260 113,728 +0.00(+0.00%)
Jun 29, 2021 2.237 2.260 2.225 2.260 77,972 +0.04(+1.69%)
Jun 28, 2021 2.297 2.297 2.200 2.223 77,012 -0.06(-2.63%)
Jun 25, 2021 2.237 2.322 2.237 2.283 91,064 +0.01(+0.33%)
Jun 24, 2021 2.375 2.375 2.237 2.275 78,772 -0.00(-0.05%)
Jun 23, 2021 2.355 2.356 2.225 2.276 73,096 -0.08(-3.19%)
Jun 22, 2021 2.380 2.380 2.285 2.351 109,744 -0.03(-1.10%)
Jun 21, 2021 2.478 2.478 2.309 2.377 115,312 -0.03(-1.40%)
Jun 18, 2021 2.420 2.450 2.327 2.411 126,404 -0.06(-2.38%)
Jun 17, 2021 2.449 2.449 2.438 2.470 186,928 +0.06(+2.38%)
Jun 16, 2021 2.500 2.777 2.268 2.413 280,324 -0.09(-3.50%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.