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

(NY: HKD )

3.080 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2023 7.880 9.200 7.300 8.400 11,053,046 +1.62(+23.89%)
Apr 27, 2023 6.600 6.780 6.577 6.780 2,819,206 +0.17(+2.57%)
Apr 26, 2023 6.600 6.680 6.510 6.610 1,713,862 +0.00(+0.00%)
Apr 25, 2023 6.680 6.940 6.600 6.610 1,304,983 -0.05(-0.75%)
Apr 24, 2023 6.840 6.950 6.620 6.660 678,635 -0.23(-3.34%)
Apr 21, 2023 6.870 7.140 6.830 6.890 488,536 -0.11(-1.57%)
Apr 20, 2023 6.990 7.160 6.800 7.000 661,591 -0.06(-0.85%)
Apr 19, 2023 7.030 7.130 6.910 7.060 583,731 -0.10(-1.40%)
Apr 18, 2023 7.320 7.710 7.110 7.160 716,495 -0.19(-2.59%)
Apr 17, 2023 7.260 7.390 7.040 7.350 761,764 +0.01(+0.14%)
Apr 14, 2023 7.400 7.920 7.230 7.340 885,827 -0.17(-2.26%)
Apr 13, 2023 7.600 7.678 7.200 7.510 965,188 -0.11(-1.44%)
Apr 12, 2023 8.900 9.100 7.470 7.620 3,622,954 -0.88(-10.35%)
Apr 11, 2023 6.950 9.200 6.920 8.500 12,510,821 +1.57(+22.66%)
Apr 10, 2023 6.720 7.120 6.630 6.930 954,021 +0.21(+3.12%)
Apr 06, 2023 6.620 6.880 6.620 6.720 610,148 +0.08(+1.20%)
Apr 05, 2023 6.660 6.770 6.600 6.640 671,884 -0.09(-1.34%)
Apr 04, 2023 6.830 6.870 6.630 6.730 681,848 -0.08(-1.17%)
Apr 03, 2023 6.960 7.150 6.734 6.810 708,490 -0.19(-2.71%)
Mar 31, 2023 6.850 7.360 6.730 7.000 1,430,884 +0.20(+2.94%)
Mar 30, 2023 6.980 7.120 6.700 6.800 1,173,542 -0.18(-2.58%)
Mar 29, 2023 6.700 8.480 6.700 6.980 5,186,045 +0.28(+4.18%)
Mar 28, 2023 6.810 6.860 6.700 6.700 571,006 -0.16(-2.33%)
Mar 27, 2023 6.880 6.950 6.716 6.860 558,679 -0.03(-0.44%)
Mar 24, 2023 7.050 7.110 6.750 6.890 1,114,397 -0.16(-2.27%)
Mar 23, 2023 7.130 7.220 7.000 7.050 731,903 -0.12(-1.67%)
Mar 22, 2023 7.200 7.320 7.108 7.170 526,173 -0.10(-1.38%)
Mar 21, 2023 7.300 7.380 7.150 7.270 632,518 +0.00(+0.00%)
Mar 20, 2023 7.950 8.050 7.150 7.270 1,557,658 -0.78(-9.69%)
Mar 17, 2023 8.000 8.120 7.990 8.050 1,025,617 +0.04(+0.50%)
Mar 16, 2023 8.020 8.240 7.985 8.010 972,014 -0.17(-2.08%)
Mar 15, 2023 8.100 8.350 7.250 8.180 2,029,709 -0.16(-1.92%)
Mar 14, 2023 8.330 8.460 8.330 8.340 1,015,770 -0.01(-0.12%)
Mar 13, 2023 8.120 8.420 8.040 8.350 1,216,213 -0.01(-0.12%)
Mar 10, 2023 8.340 8.450 8.240 8.360 1,683,609 +0.01(+0.12%)
Mar 09, 2023 8.270 8.490 8.120 8.350 2,420,593 +0.03(+0.36%)
Mar 08, 2023 8.500 8.680 8.020 8.320 6,932,371 +0.40(+5.05%)
Mar 07, 2023 7.910 8.080 7.900 7.920 1,694,225 +0.01(+0.13%)
Mar 06, 2023 7.900 8.040 7.840 7.910 1,336,771 +0.12(+1.54%)
Mar 03, 2023 7.820 8.070 7.760 7.790 1,873,208 -0.02(-0.26%)
Mar 02, 2023 7.780 7.870 7.730 7.810 1,271,520 +0.07(+0.90%)
Mar 01, 2023 7.790 7.930 7.720 7.740 1,257,644 +0.00(+0.00%)
Feb 28, 2023 7.800 7.960 7.610 7.740 1,440,714 -0.13(-1.65%)
Feb 27, 2023 8.030 8.150 7.840 7.870 1,121,137 -0.16(-1.99%)
Feb 24, 2023 8.050 8.190 7.779 8.030 1,427,771 -0.19(-2.31%)
Feb 23, 2023 8.460 8.480 7.950 8.220 1,860,562 +0.00(+0.00%)
Feb 22, 2023 8.350 8.790 8.010 8.220 2,981,652 +0.11(+1.36%)
Feb 21, 2023 8.420 8.440 7.900 8.110 1,402,525 -0.39(-4.59%)
Feb 17, 2023 8.500 8.570 8.380 8.500 932,785 -0.10(-1.16%)
Feb 16, 2023 8.710 8.770 8.510 8.600 1,218,971 -0.20(-2.27%)
Feb 15, 2023 8.690 8.890 8.600 8.800 1,219,535 +0.04(+0.46%)
Feb 14, 2023 8.740 9.130 8.650 8.760 1,762,469 -0.06(-0.68%)
Feb 13, 2023 9.190 9.211 8.620 8.820 1,835,210 -0.40(-4.34%)
Feb 10, 2023 10.10 10.80 9.210 9.220 6,732,830 -0.21(-2.23%)
Feb 09, 2023 9.550 9.650 9.150 9.430 1,389,872 -0.05(-0.53%)
Feb 08, 2023 9.650 9.759 9.370 9.480 1,356,721 -0.17(-1.76%)
Feb 07, 2023 9.910 9.990 9.560 9.650 1,793,680 -0.41(-4.08%)
Feb 06, 2023 10.10 10.18 9.910 10.06 1,506,490 +0.06(+0.60%)
Feb 03, 2023 10.13 10.26 9.820 10.00 2,184,559 -0.13(-1.28%)
Feb 02, 2023 10.39 11.15 10.10 10.13 5,722,760 +0.04(+0.40%)
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.