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
Ambow Education Holding Ltd ADR
(NY:
AMBO
)
1.290
+0.010 (+0.77%)
Official Closing Price
Updated: 8:00 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 (%)
May 31, 2022
0.6070
0.6070
0.5617
0.6024
21,624
+0.01(+1.24%)
May 27, 2022
0.5922
0.6097
0.5500
0.5950
93,977
+0.03(+5.50%)
May 26, 2022
0.6219
0.6530
0.5601
0.5640
94,267
-0.04(-6.78%)
May 25, 2022
0.6200
0.6548
0.5831
0.6050
169,903
-0.06(-8.33%)
May 24, 2022
0.6402
0.7020
0.6224
0.6600
392,068
+0.02(+3.13%)
May 23, 2022
0.6200
0.6800
0.6133
0.6400
588,406
-0.04(-5.33%)
May 20, 2022
0.6600
0.6918
0.6050
0.6760
844,202
-0.00(-0.59%)
May 19, 2022
0.7000
0.7086
0.5801
0.6800
824,482
-0.01(-1.45%)
May 18, 2022
0.7000
0.7051
0.6200
0.6900
592,213
-0.01(-0.93%)
May 17, 2022
0.7200
0.7200
0.6215
0.6965
302,036
-0.02(-2.68%)
May 16, 2022
0.6405
0.7200
0.6405
0.7157
109,807
+0.07(+10.11%)
May 13, 2022
0.7199
0.7470
0.6102
0.6500
226,506
-0.03(-4.23%)
May 12, 2022
0.6669
0.8200
0.6600
0.6787
296,353
+0.03(+5.06%)
May 11, 2022
0.7100
0.7479
0.6460
0.6460
44,572
-0.09(-11.64%)
May 10, 2022
0.6700
0.7400
0.6020
0.7311
249,811
+0.13(+21.40%)
May 09, 2022
0.7079
0.7100
0.6001
0.6022
38,223
-0.13(-17.48%)
May 06, 2022
0.7300
0.7414
0.6802
0.7298
81,634
+0.00(+0.52%)
May 05, 2022
0.7399
0.7591
0.6982
0.7260
142,975
-0.00(-0.55%)
May 04, 2022
0.7300
0.7400
0.7001
0.7300
107,604
+0.00(+0.03%)
May 03, 2022
0.7400
0.7400
0.7106
0.7298
51,875
-0.00(-0.03%)
May 02, 2022
0.7120
0.7400
0.6914
0.7300
44,221
+0.02(+2.82%)
Apr 29, 2022
0.7360
0.7450
0.6991
0.7100
83,074
-0.02(-3.39%)
Apr 28, 2022
0.7201
0.7600
0.6890
0.7349
75,344
+0.00(+0.67%)
Apr 27, 2022
0.7300
0.7601
0.7101
0.7300
143,451
+0.01(+1.39%)
Apr 26, 2022
0.7201
0.7500
0.7101
0.7200
68,414
-0.01(-1.34%)
Apr 25, 2022
0.6950
0.7344
0.6900
0.7298
30,924
+0.03(+5.01%)
Apr 22, 2022
0.6949
0.6950
0.6752
0.6950
4,176
-0.02(-2.11%)
Apr 21, 2022
0.7100
0.7200
0.6910
0.7100
3,983
-0.00(-0.03%)
Apr 20, 2022
0.6906
0.7273
0.6906
0.7102
1,188
+0.01(+1.46%)
Apr 19, 2022
0.6990
0.7400
0.6990
0.7000
10,606
+0.00(+0.50%)
Apr 18, 2022
0.7236
0.7236
0.6733
0.6965
9,716
-0.03(-4.72%)
Apr 14, 2022
0.6500
0.7400
0.6494
0.7310
641,853
+0.09(+13.30%)
Apr 13, 2022
0.6700
0.6909
0.6415
0.6452
19,248
-0.02(-2.39%)
Apr 12, 2022
0.6700
0.7066
0.6610
0.6610
33,599
-0.02(-2.79%)
Apr 11, 2022
0.7500
0.7550
0.6712
0.6800
257,349
-0.06(-8.11%)
Apr 08, 2022
0.7300
0.7550
0.6810
0.7400
174,787
-0.00(-0.62%)
Apr 07, 2022
0.7700
0.7800
0.7406
0.7446
273,777
-0.00(-0.64%)
Apr 06, 2022
0.7500
0.7746
0.7094
0.7494
328,241
-0.01(-1.63%)
Apr 05, 2022
0.7550
0.7980
0.7300
0.7618
249,974
-0.00(-0.12%)
Apr 04, 2022
0.7400
0.7901
0.7150
0.7627
870,653
+0.04(+5.87%)
Apr 01, 2022
0.7500
0.7800
0.7110
0.7204
398,200
-0.05(-6.00%)
Mar 31, 2022
0.7900
0.9173
0.7385
0.7664
340,462
-0.01(-0.87%)
Mar 30, 2022
0.8000
0.8000
0.7610
0.7731
250,403
-0.02(-3.10%)
Mar 29, 2022
0.7546
0.8379
0.7299
0.7978
885,366
+0.03(+3.61%)
Mar 28, 2022
0.7500
0.7750
0.7011
0.7700
495,785
+0.00(+0.00%)
Mar 25, 2022
0.7600
0.7749
0.7100
0.7700
371,942
+0.02(+2.68%)
Mar 24, 2022
0.7750
0.7975
0.7010
0.7499
312,436
+0.01(+1.19%)
Mar 23, 2022
0.8500
1.210
0.7000
0.7411
1,328,801
-0.04(-5.60%)
Mar 22, 2022
0.7300
0.9000
0.7030
0.7851
542,326
+0.05(+6.09%)
Mar 21, 2022
0.6983
0.7800
0.6754
0.7400
315,419
+0.02(+2.78%)
Mar 18, 2022
0.7000
0.7489
0.6387
0.7200
134,184
-0.01(-1.59%)
Mar 17, 2022
0.8000
0.8000
0.6861
0.7316
15,013
+0.05(+7.59%)
Mar 16, 2022
0.6000
0.7868
0.6020
0.6800
224,192
+0.05(+7.97%)
Mar 15, 2022
0.5870
0.6400
0.5845
0.6298
9,046
+0.04(+6.57%)
Mar 14, 2022
0.6400
0.6529
0.5899
0.5910
50,894
-0.06(-9.48%)
Mar 11, 2022
0.6600
0.6600
0.5800
0.6529
24,658
+0.04(+7.02%)
Mar 10, 2022
0.6049
0.6400
0.5000
0.6101
115,105
+0.00(+0.03%)
Mar 09, 2022
0.6075
0.6099
0.6001
0.6099
5,915
+0.00(+0.54%)
Mar 08, 2022
0.6200
0.6200
0.6051
0.6066
10,095
-0.01(-1.37%)
Mar 07, 2022
0.6500
0.6500
0.6150
0.6150
14,055
-0.03(-4.73%)
Mar 04, 2022
0.6900
0.6938
0.6210
0.6455
5,620
-0.04(-5.77%)
Mar 03, 2022
0.6930
0.7000
0.6850
0.6850
4,338
+0.02(+3.52%)
Mar 02, 2022
0.6900
0.7025
0.6617
0.6617
6,722
-0.02(-3.43%)
Mar 01, 2022
0.6799
0.7200
0.6530
0.6852
100,538
+0.01(+0.79%)
Feb 28, 2022
0.6300
0.6879
0.6300
0.6798
58,280
+0.05(+7.90%)
Feb 25, 2022
0.5270
0.6482
0.5870
0.6300
17,322
+0.05(+8.81%)
Feb 24, 2022
0.4100
0.6719
0.4100
0.5790
79,082
-0.08(-12.27%)
Feb 23, 2022
0.6700
0.6949
0.6600
0.6600
17,322
-0.04(-5.96%)
Feb 22, 2022
0.6594
0.7018
0.6569
0.7018
13,302
-0.01(-2.00%)
Feb 18, 2022
0.7161
0
-0.01(-0.87%)
Feb 17, 2022
0.7060
0.7512
0.7060
0.7224
69,148
-0.02(-3.23%)
Feb 16, 2022
0.7400
0.7500
0.7026
0.7465
63,171
-0.01(-0.90%)
Feb 15, 2022
0.7450
0.7660
0.6685
0.7533
36,452
+0.01(+1.11%)
Feb 14, 2022
0.7500
0.7650
0.7155
0.7450
49,037
-0.01(-1.15%)
Feb 11, 2022
0.8000
0.8000
0.7400
0.7537
40,375
-0.05(-5.82%)
Feb 10, 2022
0.7950
0.8200
0.7600
0.8003
262,237
+0.01(+1.63%)
Feb 09, 2022
0.7400
0.7980
0.7400
0.7875
15,978
+0.03(+3.63%)
Feb 08, 2022
0.7632
0.7830
0.7438
0.7599
28,222
-0.02(-2.06%)
Feb 07, 2022
0.7810
0.7810
0.7300
0.7759
32,953
+0.01(+1.61%)
Feb 04, 2022
0.7900
0.7900
0.7205
0.7636
94,766
-0.03(-4.17%)
Feb 03, 2022
0.7700
0.7968
200,782
+0.03(+3.48%)
Feb 02, 2022
0.7600
0.8600
0.7353
0.7700
358,726
+0.01(+1.34%)
Feb 01, 2022
0.7400
0.7600
0.7241
0.7598
144,284
+0.04(+4.93%)
Jan 31, 2022
0.7798
0.7000
0.7241
8,910
-0.01(-0.78%)
Jan 28, 2022
0.7800
0.7800
0.7020
0.7298
27,594
-0.04(-5.06%)
Jan 27, 2022
0.7617
0.7691
0.7180
0.7687
13,514
-0.01(-0.81%)
Jan 26, 2022
0.7800
0.8100
0.7500
0.7750
163,690
-0.02(-1.90%)
Jan 25, 2022
0.7600
0.8000
0.7600
0.7900
199,808
-0.02(-2.47%)
Jan 24, 2022
0.7857
0.8100
0.6950
0.8100
93,062
+0.00(+0.00%)
Jan 21, 2022
0.8600
0.8600
0.7391
0.8100
72,443
-0.05(-5.80%)
Jan 20, 2022
0.7700
0.8599
0.7700
0.8599
48,664
+0.04(+4.87%)
Jan 19, 2022
0.8490
0.8490
0.7700
0.8200
20,803
-0.01(-1.22%)
Jan 18, 2022
0.8500
0.8650
0.8300
0.8301
32,803
-0.03(-3.47%)
Jan 14, 2022
0.8599
0
-0.03(-3.85%)
Jan 13, 2022
0.9000
0.9000
0.8410
0.8943
27,242
-0.00(-0.08%)
Jan 12, 2022
0.8500
0.9100
0.8500
0.8950
10,923
-0.02(-2.28%)
Jan 11, 2022
0.8650
0.9159
0.8300
0.9159
48,933
+0.02(+1.91%)
Jan 10, 2022
0.9000
0.9000
0.8300
0.8987
40,298
-0.01(-0.65%)
Jan 07, 2022
0.8850
0.9200
0.8421
0.9046
113,547
+0.02(+1.83%)
Jan 06, 2022
0.9500
0.9500
0.8502
0.8883
45,218
-0.06(-6.49%)
Jan 05, 2022
0.9502
0.9507
0.8490
0.9500
45,072
+0.00(+0.31%)
Jan 04, 2022
0.9400
0.9699
0.8947
0.9471
296,382
+0.01(+1.05%)
Jan 03, 2022
0.9900
0.9900
0.8600
0.9373
241,389
+0.01(+1.55%)
Dec 31, 2021
0.9215
0.9230
0.8260
0.9230
239,199
-0.03(-2.84%)
Dec 30, 2021
0.8708
0.9600
0.8201
0.9500
116,820
+0.07(+7.95%)
Dec 29, 2021
0.9900
0.9900
0.8167
0.8800
316,142
-0.10(-10.20%)
Dec 28, 2021
1.010
1.010
0.9351
0.9800
28,952
+0.01(+0.51%)
Dec 27, 2021
0.9460
1.020
0.9317
0.9750
44,160
+0.01(+0.52%)
Dec 23, 2021
0.9900
0.9900
0.9421
0.9700
24,462
+0.00(+0.00%)
Dec 22, 2021
0.9743
1.000
0.9667
0.9700
25,855
-0.00(-0.42%)
Dec 21, 2021
0.9697
1.000
0.9310
0.9741
12,772
+0.00(+0.43%)
Dec 20, 2021
0.9700
0.9700
0.9300
0.9699
21,366
-0.06(-5.83%)
Dec 17, 2021
0.9170
1.030
0.9170
1.030
32,677
+0.11(+12.43%)
Dec 16, 2021
0.9200
0.9480
0.9000
0.9161
31,277
-0.08(-8.30%)
Dec 15, 2021
0.9369
1.064
0.8400
0.9990
111,715
+0.03(+3.43%)
Dec 14, 2021
0.9900
1.045
0.9113
0.9659
109,482
+0.06(+6.42%)
Dec 13, 2021
1.030
1.065
0.9074
0.9076
103,650
-0.15(-14.57%)
Dec 10, 2021
1.090
1.095
1.050
1.062
20,460
-0.05(-4.29%)
Dec 09, 2021
1.060
1.130
1.060
1.110
13,156
+0.02(+1.83%)
Dec 08, 2021
1.031
1.106
1.031
1.090
29,898
+0.02(+1.87%)
Dec 07, 2021
1.100
1.110
1.040
1.070
29,359
+0.03(+2.88%)
Dec 06, 2021
1.050
1.090
1.010
1.040
30,634
-0.03(-3.02%)
Dec 03, 2021
1.112
1.112
1.009
1.072
29,082
-0.08(-6.75%)
Dec 02, 2021
1.163
1.163
1.100
1.150
56,629
-0.02(-1.71%)
Dec 01, 2021
1.140
1.200
1.100
1.170
98,387
+0.06(+5.41%)
Nov 30, 2021
1.175
1.179
1.080
1.110
27,409
-0.07(-5.93%)
Nov 29, 2021
1.140
1.247
1.101
1.180
911,878
+0.04(+3.51%)
Nov 26, 2021
1.120
1.170
1.110
1.140
32,259
-0.06(-5.00%)
Nov 24, 2021
1.180
1.249
1.100
1.200
831,363
+0.03(+2.56%)
Nov 23, 2021
1.130
1.200
1.120
1.170
680,415
+0.04(+3.57%)
Nov 22, 2021
1.150
1.150
0.9630
1.130
360,404
-0.04(-3.03%)
Nov 19, 2021
1.170
1.210
1.140
1.165
103,173
-0.00(-0.43%)
Nov 18, 2021
1.280
1.170
1.120
1.170
505,478
-0.11(-8.59%)
Nov 17, 2021
1.250
1.340
1.210
1.280
271,206
+0.03(+2.40%)
Nov 16, 2021
1.250
1.310
1.240
1.250
111,730
-0.02(-1.57%)
Nov 15, 2021
1.280
1.305
1.222
1.270
99,341
+0.01(+0.79%)
Nov 12, 2021
1.230
1.290
1.230
1.260
19,424
-0.01(-0.79%)
Nov 11, 2021
1.310
1.310
1.220
1.270
267,183
+0.00(+0.00%)
Nov 10, 2021
1.310
1.270
486,753
-0.06(-4.51%)
Nov 09, 2021
1.290
1.350
1.280
1.330
676,625
+0.04(+3.10%)
Nov 08, 2021
1.310
1.340
1.280
1.290
222,659
+0.01(+0.78%)
Nov 05, 2021
1.309
1.340
1.234
1.280
387,428
-0.03(-2.29%)
Nov 04, 2021
1.310
1.340
1.270
1.310
123,723
-0.03(-2.20%)
Nov 03, 2021
1.310
1.370
1.290
1.339
114,919
+0.04(+3.04%)
Nov 02, 2021
1.320
1.340
1.271
1.300
217,788
+0.00(+0.00%)
Nov 01, 2021
1.300
1.387
1.270
1.300
67,276
-0.01(-0.76%)
Oct 29, 2021
1.390
1.397
1.260
1.310
208,138
-0.09(-6.43%)
Oct 28, 2021
1.420
1.420
1.361
1.400
141,414
+0.01(+0.63%)
Oct 27, 2021
1.400
1.490
1.390
1.391
186,985
-0.01(-0.63%)
Oct 26, 2021
1.520
1.400
185,450
-0.12(-7.89%)
Oct 25, 2021
1.400
1.570
1.310
1.520
802,481
+0.09(+6.29%)
Oct 22, 2021
1.490
1.530
1.410
1.430
88,458
-0.07(-4.67%)
Oct 21, 2021
1.463
1.570
1.410
1.500
474,821
+0.02(+1.36%)
Oct 20, 2021
1.440
1.540
1.425
1.480
183,263
+0.04(+2.78%)
Oct 19, 2021
1.470
1.470
1.400
1.440
187,058
+0.01(+0.70%)
Oct 18, 2021
1.440
1.445
1.400
1.430
20,547
-0.02(-1.38%)
Oct 15, 2021
1.400
1.480
1.340
1.450
107,557
+0.07(+5.07%)
Oct 14, 2021
1.410
1.420
1.340
1.380
13,504
-0.04(-2.82%)
Oct 13, 2021
1.360
1.440
1.330
1.420
25,985
+0.09(+6.77%)
Oct 12, 2021
1.400
1.450
1.230
1.330
103,706
-0.01(-0.75%)
Oct 11, 2021
1.310
1.390
1.310
1.340
114,244
-0.02(-1.16%)
Oct 08, 2021
1.380
1.380
1.350
1.356
45,610
-0.03(-2.47%)
Oct 07, 2021
1.370
1.400
1.360
1.390
23,973
+0.00(+0.00%)
Oct 06, 2021
1.360
1.400
1.360
1.390
19,601
+0.02(+1.46%)
Oct 05, 2021
1.360
1.400
1.360
1.370
37,043
-0.02(-1.44%)
Oct 04, 2021
1.390
1.440
1.360
1.390
92,455
-0.03(-2.11%)
Oct 01, 2021
1.440
1.500
1.420
1.420
25,556
-0.05(-3.40%)
Sep 30, 2021
1.420
1.547
1.420
1.470
37,161
+0.03(+2.08%)
Sep 29, 2021
1.500
1.520
1.430
1.440
58,701
-0.09(-5.88%)
Sep 28, 2021
1.560
1.580
1.480
1.530
24,921
+0.00(+0.00%)
Sep 27, 2021
1.480
1.590
1.480
1.530
85,869
+0.01(+0.66%)
Sep 24, 2021
1.410
1.530
1.410
1.520
36,145
+0.03(+2.01%)
Sep 23, 2021
1.510
1.560
1.430
1.490
54,533
-0.02(-1.32%)
Sep 22, 2021
1.505
1.555
1.450
1.510
132,231
-0.01(-0.66%)
Sep 21, 2021
1.520
1.524
1.440
1.520
65,422
-0.00(-0.30%)
Sep 20, 2021
1.580
1.580
1.485
1.525
118,424
-0.07(-4.11%)
Sep 17, 2021
1.600
1.640
1.560
1.590
75,650
-0.04(-2.45%)
Sep 16, 2021
1.520
1.640
1.450
1.630
122,892
+0.07(+4.49%)
Sep 15, 2021
1.620
1.640
1.520
1.560
65,935
-0.06(-3.70%)
Sep 14, 2021
1.560
1.660
1.550
1.620
140,704
+0.05(+3.18%)
Sep 13, 2021
1.680
1.700
1.560
1.570
158,365
+0.03(+1.95%)
Sep 10, 2021
1.400
1.640
1.390
1.540
309,841
+0.12(+8.45%)
Sep 09, 2021
1.460
1.500
1.360
1.420
66,270
+0.02(+1.43%)
Sep 08, 2021
1.500
1.500
1.390
1.400
60,170
-0.11(-7.28%)
Sep 07, 2021
1.510
1.530
1.390
1.510
55,063
+0.01(+0.67%)
Sep 03, 2021
1.540
1.550
1.470
1.500
37,631
-0.04(-2.60%)
Sep 02, 2021
1.580
1.580
1.520
1.540
19,005
-0.05(-3.14%)
Sep 01, 2021
1.530
1.640
1.520
1.590
408,110
+0.02(+1.27%)
Aug 31, 2021
1.580
1.580
1.510
1.570
113,630
+0.02(+0.96%)
Aug 30, 2021
1.520
1.580
1.470
1.555
155,673
-0.02(-0.96%)
Aug 27, 2021
1.480
1.600
1.480
1.570
509,296
+0.09(+6.08%)
Aug 26, 2021
1.520
1.550
1.435
1.480
711,878
-0.02(-1.66%)
Aug 25, 2021
1.530
1.560
1.445
1.505
537,507
+0.00(+0.33%)
Aug 24, 2021
1.390
1.550
1.390
1.500
216,812
+0.10(+7.14%)
Aug 23, 2021
1.430
1.430
1.360
1.400
26,023
+0.03(+2.19%)
Aug 20, 2021
1.530
1.530
1.350
1.370
32,368
-0.06(-4.20%)
Aug 19, 2021
1.330
1.470
1.330
1.430
67,528
+0.07(+5.15%)
Aug 18, 2021
1.370
1.430
1.310
1.360
66,400
-0.03(-2.16%)
Aug 17, 2021
1.400
1.570
1.360
1.390
26,468
-0.03(-2.11%)
Aug 16, 2021
1.540
1.568
1.420
1.420
63,670
-0.15(-9.55%)
Aug 13, 2021
1.620
1.660
1.550
1.570
61,393
-0.07(-4.27%)
Aug 12, 2021
1.710
1.710
1.610
1.640
19,917
+0.01(+0.61%)
Aug 11, 2021
1.820
1.820
1.600
1.630
90,780
-0.11(-6.32%)
Aug 10, 2021
1.660
1.810
1.660
1.740
384,023
+0.01(+0.58%)
Aug 09, 2021
1.700
1.730
1.620
1.730
255,544
+0.11(+6.79%)
Aug 06, 2021
1.660
1.660
1.610
1.620
20,504
-0.04(-2.67%)
Aug 05, 2021
1.680
1.680
1.650
1.664
28,241
-0.02(-0.93%)
Aug 04, 2021
1.600
1.730
1.600
1.680
89,320
+0.04(+2.44%)
Aug 03, 2021
1.690
1.690
1.640
1.640
44,398
-0.04(-2.38%)
Aug 02, 2021
1.740
1.740
1.680
1.680
47,127
-0.05(-2.89%)
Jul 30, 2021
1.710
1.750
1.670
1.730
30,402
+0.02(+1.17%)
Jul 29, 2021
1.600
1.730
1.600
1.710
110,479
+0.10(+6.29%)
Jul 28, 2021
1.587
1.740
1.570
1.609
71,056
+0.05(+3.13%)
Jul 27, 2021
1.650
1.760
1.520
1.560
229,871
-0.11(-6.59%)
Jul 26, 2021
1.650
1.730
1.620
1.670
225,888
-0.07(-4.02%)
Jul 23, 2021
1.800
1.900
1.670
1.740
461,785
-0.36(-17.14%)
Jul 22, 2021
2.190
2.272
2.100
2.100
84,470
-0.07(-3.23%)
Jul 21, 2021
2.140
2.250
2.127
2.170
115,181
+0.03(+1.40%)
Jul 20, 2021
2.140
2.230
2.130
2.140
161,830
-0.05(-2.28%)
Jul 19, 2021
2.360
2.410
2.160
2.190
353,611
-0.27(-10.98%)
Jul 16, 2021
2.440
2.550
2.430
2.460
344,163
-0.01(-0.40%)
Jul 15, 2021
2.420
2.550
2.410
2.470
184,332
+0.00(+0.00%)
Jul 14, 2021
2.600
2.720
2.410
2.470
571,967
-0.08(-3.14%)
Jul 13, 2021
2.690
2.703
2.520
2.550
136,342
-0.13(-4.85%)
Jul 12, 2021
2.520
2.750
2.500
2.680
414,474
+0.10(+3.88%)
Jul 09, 2021
2.510
2.630
2.400
2.580
309,211
+0.11(+4.45%)
Jul 08, 2021
2.450
2.600
2.450
2.470
320,182
-0.07(-2.95%)
Jul 07, 2021
2.360
2.670
2.360
2.545
823,798
+0.15(+6.49%)
Jul 06, 2021
2.430
2.470
2.330
2.390
114,114
-0.09(-3.63%)
Jul 02, 2021
2.370
2.530
2.330
2.480
222,890
+0.13(+5.53%)
Jul 01, 2021
2.400
2.437
2.330
2.350
99,323
-0.05(-2.29%)
Jun 30, 2021
2.350
2.420
2.310
2.405
176,950
+0.08(+3.66%)
Jun 29, 2021
2.360
2.470
2.300
2.320
382,479
-0.04(-1.69%)
Jun 28, 2021
2.310
2.390
2.310
2.360
117,497
+0.03(+1.29%)
Jun 25, 2021
2.340
2.390
2.330
2.330
99,865
+0.00(+0.00%)
Jun 24, 2021
2.270
2.370
2.270
2.330
165,201
+0.04(+1.75%)
Jun 23, 2021
2.280
2.320
2.280
2.290
70,980
+0.02(+0.88%)
Jun 22, 2021
2.300
2.310
2.250
2.270
50,749
-0.01(-0.44%)
Jun 21, 2021
2.320
2.340
2.280
2.280
99,413
-0.03(-1.30%)
Jun 18, 2021
2.270
2.380
2.270
2.310
149,464
+0.02(+0.87%)
Jun 17, 2021
2.270
2.330
2.270
2.290
60,843
+0.01(+0.44%)
Jun 16, 2021
2.320
2.350
2.270
2.280
149,422
-0.07(-2.98%)
Jun 15, 2021
2.430
2.430
2.320
2.350
107,044
-0.07(-2.89%)
Jun 14, 2021
2.340
2.590
2.340
2.420
829,902
+0.05(+2.11%)
Jun 11, 2021
2.300
2.420
2.300
2.370
138,300
+0.09(+3.95%)
Jun 10, 2021
2.360
2.440
2.270
2.280
434,903
-0.06(-2.56%)
Jun 09, 2021
2.400
2.400
2.230
2.340
338,642
+0.01(+0.43%)
Jun 08, 2021
2.330
2.400
2.260
2.330
738,036
-0.07(-2.92%)
Jun 07, 2021
2.410
2.480
2.220
2.400
2,137,099
+0.21(+9.59%)
Jun 04, 2021
2.200
2.210
2.150
2.190
145,710
+0.01(+0.46%)
Jun 03, 2021
2.270
2.270
2.150
2.180
325,327
-0.09(-3.96%)
Jun 02, 2021
2.290
2.400
2.200
2.270
556,050
+0.00(+0.00%)
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.