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
Nexa Resources S.A.
(NY:
NEXA
)
7.740
-0.020 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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
8.983
9.390
8.682
8.789
258,628
-0.16(-1.74%)
May 27, 2022
8.595
8.944
8.391
8.944
111,855
+0.41(+4.77%)
May 26, 2022
8.468
8.759
8.468
8.536
48,032
-0.03(-0.34%)
May 25, 2022
8.391
8.585
8.313
8.565
21,714
+0.16(+1.85%)
May 24, 2022
8.352
8.430
8.186
8.410
18,783
+0.04(+0.46%)
May 23, 2022
8.333
8.496
8.236
8.371
30,379
+0.20(+2.49%)
May 20, 2022
8.352
8.430
8.080
8.168
53,453
-0.05(-0.59%)
May 19, 2022
8.022
8.439
7.877
8.216
86,889
+0.34(+4.31%)
May 18, 2022
8.197
8.207
7.857
7.877
83,475
-0.38(-4.58%)
May 17, 2022
8.177
8.439
8.148
8.255
81,981
+0.34(+4.29%)
May 16, 2022
7.857
8.071
7.828
7.915
333,498
+0.08(+0.99%)
May 13, 2022
7.469
7.935
7.353
7.838
50,475
+0.42(+5.62%)
May 12, 2022
7.450
7.547
7.110
7.421
179,663
-0.26(-3.41%)
May 11, 2022
7.751
8.090
7.605
7.683
86,063
+0.02(+0.25%)
May 10, 2022
7.799
7.941
7.397
7.663
125,961
-0.08(-1.00%)
May 09, 2022
8.177
8.197
7.489
7.741
158,210
-0.60(-7.21%)
May 06, 2022
8.701
8.740
8.245
8.342
173,336
-0.40(-4.55%)
May 05, 2022
9.497
9.497
8.565
8.740
80,994
-0.81(-8.43%)
May 04, 2022
9.303
9.555
9.174
9.545
55,739
+0.20(+2.18%)
May 03, 2022
9.215
9.371
9.186
9.341
84,240
+0.17(+1.90%)
May 02, 2022
9.012
9.186
8.730
9.167
97,058
+0.09(+0.96%)
Apr 29, 2022
9.235
9.550
9.060
9.080
122,596
+0.03(+0.32%)
Apr 28, 2022
8.653
9.215
8.488
9.050
157,244
+0.58(+6.87%)
Apr 27, 2022
8.595
8.886
8.459
8.468
74,162
-0.08(-0.91%)
Apr 26, 2022
8.730
8.769
8.449
8.546
119,137
+0.00(+0.00%)
Apr 25, 2022
8.701
8.886
8.187
8.546
160,663
-0.51(-5.67%)
Apr 22, 2022
9.147
9.274
8.653
9.060
170,710
-0.15(-1.58%)
Apr 21, 2022
9.991
9.991
9.005
9.206
194,626
-0.84(-8.40%)
Apr 20, 2022
9.933
10.21
9.817
10.05
419,400
+0.24(+2.47%)
Apr 19, 2022
9.739
9.836
9.506
9.807
181,331
+0.07(+0.70%)
Apr 18, 2022
9.632
10.15
9.584
9.739
91,616
+0.04(+0.40%)
Apr 14, 2022
9.875
10.02
9.526
9.700
80,564
-0.32(-3.19%)
Apr 13, 2022
9.729
10.16
9.642
10.02
89,233
+0.20(+2.08%)
Apr 12, 2022
9.826
9.904
9.468
9.817
135,548
+0.24(+2.53%)
Apr 11, 2022
10.12
10.22
9.574
9.574
133,525
-0.54(-5.37%)
Apr 08, 2022
9.972
10.12
9.856
10.12
116,593
+0.30(+3.06%)
Apr 07, 2022
10.02
10.04
9.516
9.817
90,659
-0.13(-1.27%)
Apr 06, 2022
9.497
9.962
9.196
9.943
188,430
+0.53(+5.67%)
Apr 05, 2022
9.875
10.10
9.371
9.409
94,507
-0.47(-4.72%)
Apr 04, 2022
9.691
10.11
9.332
9.875
180,337
+0.37(+3.88%)
Apr 01, 2022
9.099
9.535
9.041
9.506
108,620
+0.45(+4.92%)
Mar 31, 2022
9.235
9.379
8.992
9.060
51,080
-0.03(-0.32%)
Mar 30, 2022
8.856
9.269
8.789
9.089
59,669
+0.20(+2.29%)
Mar 29, 2022
8.779
8.915
8.546
8.886
82,597
+0.11(+1.22%)
Mar 28, 2022
8.895
8.905
8.540
8.779
123,211
-0.16(-1.74%)
Mar 25, 2022
8.905
9.012
8.633
8.934
84,608
+0.01(+0.11%)
Mar 24, 2022
8.886
9.264
8.847
8.924
66,898
+0.16(+1.77%)
Mar 23, 2022
8.342
8.915
8.342
8.769
119,004
+0.33(+3.91%)
Mar 22, 2022
8.653
8.701
8.323
8.439
72,457
-0.20(-2.36%)
Mar 21, 2022
8.216
8.711
8.177
8.643
114,992
+0.50(+6.20%)
Mar 18, 2022
8.740
8.876
8.100
8.139
589,886
-0.55(-6.36%)
Mar 17, 2022
8.604
9.041
8.604
8.692
167,838
+0.10(+1.13%)
Mar 16, 2022
8.721
8.905
8.352
8.595
153,353
-0.13(-1.45%)
Mar 15, 2022
8.430
8.934
8.430
8.721
167,946
+0.21(+2.51%)
Mar 14, 2022
9.089
9.089
8.342
8.507
369,760
-0.55(-6.10%)
Mar 11, 2022
9.089
9.206
8.973
9.060
78,037
-0.09(-0.95%)
Mar 10, 2022
8.798
9.225
8.658
9.147
117,047
+0.40(+4.52%)
Mar 09, 2022
8.920
9.106
8.538
8.752
186,276
-0.14(-1.57%)
Mar 08, 2022
9.171
9.450
8.724
8.892
187,651
-0.25(-2.75%)
Mar 07, 2022
8.240
9.255
8.240
9.143
928,007
+1.04(+12.87%)
Mar 04, 2022
8.370
8.370
7.840
8.100
95,502
-0.10(-1.25%)
Mar 03, 2022
8.454
8.566
7.840
8.203
221,897
-0.24(-2.87%)
Mar 02, 2022
8.082
8.473
7.970
8.445
116,586
+0.48(+6.08%)
Mar 01, 2022
7.383
8.007
7.383
7.961
112,485
+0.56(+7.55%)
Feb 28, 2022
7.514
7.532
7.197
7.402
100,524
+0.02(+0.25%)
Feb 25, 2022
7.309
7.472
7.197
7.383
120,456
+0.04(+0.51%)
Feb 24, 2022
7.244
7.467
7.132
7.346
56,720
-0.07(-0.88%)
Feb 23, 2022
7.467
7.686
7.328
7.411
112,964
+0.00(+0.00%)
Feb 22, 2022
7.923
8.007
7.281
7.411
92,018
-0.48(-6.13%)
Feb 18, 2022
7.896
0
-0.31(-3.75%)
Feb 17, 2022
8.026
8.277
7.849
8.203
180,168
+0.00(+0.00%)
Feb 16, 2022
7.588
8.231
6.992
8.203
609,270
-0.22(-2.65%)
Feb 15, 2022
8.324
8.473
8.119
8.426
37,877
+0.19(+2.26%)
Feb 14, 2022
8.100
8.426
7.942
8.240
138,548
+0.06(+0.68%)
Feb 11, 2022
7.774
8.594
7.774
8.184
228,271
+0.47(+6.03%)
Feb 10, 2022
7.700
8.296
7.449
7.719
443,826
-0.15(-1.89%)
Feb 09, 2022
7.905
8.124
7.691
7.868
196,963
-0.04(-0.47%)
Feb 08, 2022
7.598
7.961
7.272
7.905
129,398
+0.25(+3.28%)
Feb 07, 2022
7.672
7.830
7.472
7.653
42,837
+0.01(+0.12%)
Feb 04, 2022
7.514
7.737
7.430
7.644
74,151
+0.10(+1.36%)
Feb 03, 2022
7.728
7.542
87,544
-0.24(-3.11%)
Feb 02, 2022
7.886
7.886
7.579
7.784
35,376
-0.08(-1.07%)
Feb 01, 2022
7.747
8.076
7.635
7.868
62,457
+0.15(+1.93%)
Jan 31, 2022
7.356
7.719
7.719
106,593
+0.34(+4.54%)
Jan 28, 2022
7.356
7.383
6.983
7.383
310,893
-0.05(-0.63%)
Jan 27, 2022
7.709
7.923
7.309
7.430
97,126
-0.23(-3.04%)
Jan 26, 2022
7.784
8.100
7.449
7.663
329,932
-0.07(-0.84%)
Jan 25, 2022
7.477
7.784
7.216
7.728
289,994
+0.09(+1.22%)
Jan 24, 2022
7.514
7.663
7.123
7.635
96,656
-0.08(-1.09%)
Jan 21, 2022
8.166
8.352
7.653
7.719
138,685
-0.58(-6.96%)
Jan 20, 2022
8.370
8.752
8.231
8.296
79,322
+0.00(+0.00%)
Jan 19, 2022
8.212
8.799
8.212
8.296
142,798
+0.12(+1.48%)
Jan 18, 2022
8.193
8.263
7.914
8.175
57,979
-0.07(-0.90%)
Jan 14, 2022
8.249
0
-0.21(-2.53%)
Jan 13, 2022
8.603
8.659
8.315
8.463
154,610
+0.18(+2.13%)
Jan 12, 2022
8.259
8.566
8.203
8.287
212,460
+0.22(+2.77%)
Jan 11, 2022
7.830
8.072
7.765
8.063
37,054
+0.34(+4.46%)
Jan 10, 2022
7.784
7.821
7.608
7.719
48,905
-0.23(-2.93%)
Jan 07, 2022
7.784
8.221
7.784
7.951
76,674
+0.15(+1.91%)
Jan 06, 2022
7.644
7.877
7.458
7.802
73,112
+0.19(+2.45%)
Jan 05, 2022
7.821
8.333
7.579
7.616
97,187
-0.13(-1.68%)
Jan 04, 2022
7.514
7.793
7.439
7.747
352,022
+0.31(+4.13%)
Jan 03, 2022
7.281
7.532
7.281
7.439
33,851
+0.12(+1.65%)
Dec 31, 2021
7.104
7.495
7.104
7.318
88,240
+0.19(+2.61%)
Dec 30, 2021
7.234
7.430
7.123
7.132
140,371
-0.18(-2.42%)
Dec 29, 2021
7.188
7.430
7.039
7.309
74,424
-0.08(-1.13%)
Dec 28, 2021
7.653
7.691
7.383
7.393
50,670
-0.34(-4.34%)
Dec 27, 2021
7.691
7.765
7.514
7.728
72,072
+0.07(+0.97%)
Dec 23, 2021
7.551
7.737
7.493
7.653
35,231
+0.08(+1.11%)
Dec 22, 2021
7.374
7.691
7.346
7.570
102,328
+0.16(+2.14%)
Dec 21, 2021
7.169
7.486
7.169
7.411
80,124
+0.30(+4.19%)
Dec 20, 2021
7.048
7.188
6.862
7.113
134,971
-0.01(-0.13%)
Dec 17, 2021
7.188
7.331
7.123
7.123
244,305
-0.11(-1.54%)
Dec 16, 2021
7.216
7.504
7.155
7.234
268,700
+0.24(+3.46%)
Dec 15, 2021
6.676
7.058
6.406
6.992
243,799
+0.25(+3.73%)
Dec 14, 2021
6.937
6.982
6.657
6.741
76,459
-0.25(-3.60%)
Dec 13, 2021
7.207
7.281
6.862
6.992
62,306
-0.19(-2.59%)
Dec 10, 2021
7.365
7.365
7.039
7.179
104,715
-0.05(-0.64%)
Dec 09, 2021
7.179
7.272
7.076
7.225
48,332
-0.11(-1.52%)
Dec 08, 2021
7.411
7.486
7.262
7.337
45,554
+0.02(+0.25%)
Dec 07, 2021
7.309
7.458
7.272
7.318
119,426
+0.15(+2.08%)
Dec 06, 2021
6.741
7.188
6.583
7.169
142,765
+0.50(+7.54%)
Dec 03, 2021
6.937
7.104
6.518
6.667
406,012
-0.27(-3.89%)
Dec 02, 2021
6.592
6.946
6.592
6.937
191,654
+0.41(+6.28%)
Dec 01, 2021
7.328
7.449
6.238
6.527
601,913
-0.61(-8.60%)
Nov 30, 2021
7.290
7.421
6.937
7.141
112,337
-0.20(-2.79%)
Nov 29, 2021
7.356
7.607
7.248
7.346
255,395
+0.07(+0.90%)
Nov 26, 2021
7.449
7.449
7.104
7.281
154,349
-0.44(-5.67%)
Nov 24, 2021
7.449
7.868
7.449
7.719
133,289
+0.19(+2.47%)
Nov 23, 2021
7.896
8.063
7.504
7.532
221,619
-0.44(-5.49%)
Nov 22, 2021
7.905
8.072
7.844
7.970
60,167
+0.16(+2.03%)
Nov 19, 2021
7.877
8.031
7.730
7.812
93,688
-0.19(-2.33%)
Nov 18, 2021
8.324
8.091
7.923
7.998
101,165
-0.20(-2.39%)
Nov 17, 2021
8.296
8.482
8.180
8.193
90,071
-0.28(-3.30%)
Nov 16, 2021
8.501
8.761
8.268
8.473
122,457
-0.18(-2.05%)
Nov 15, 2021
8.706
8.706
8.389
8.650
115,312
-0.07(-0.75%)
Nov 12, 2021
8.370
8.808
8.305
8.715
234,806
+0.18(+2.07%)
Nov 11, 2021
8.193
8.780
8.147
8.538
463,835
+0.13(+1.55%)
Nov 10, 2021
8.249
8.408
179,707
+0.08(+1.01%)
Nov 09, 2021
8.212
8.436
8.175
8.324
300,744
+0.20(+2.41%)
Nov 08, 2021
7.905
8.180
7.532
8.128
287,865
+0.20(+2.59%)
Nov 05, 2021
7.076
7.961
7.076
7.923
445,809
+0.72(+9.95%)
Nov 04, 2021
7.504
7.616
7.085
7.207
533,132
-0.47(-6.18%)
Nov 03, 2021
7.458
7.905
7.262
7.681
666,117
+0.00(+0.00%)
Nov 02, 2021
7.253
7.681
7.002
7.681
630,815
+0.20(+2.61%)
Nov 01, 2021
7.961
7.868
6.983
7.486
894,487
-0.38(-4.85%)
Oct 29, 2021
7.449
7.998
7.356
7.868
658,336
-0.76(-8.85%)
Oct 28, 2021
8.771
8.985
8.454
8.631
300,894
-0.01(-0.11%)
Oct 27, 2021
10.12
10.06
8.585
8.640
605,407
-1.81(-17.29%)
Oct 26, 2021
11.11
10.39
10.45
207,443
-0.56(-5.08%)
Oct 25, 2021
10.18
11.16
10.13
11.01
263,293
+0.89(+8.84%)
Oct 22, 2021
9.869
10.42
9.869
10.11
175,895
+0.18(+1.78%)
Oct 21, 2021
10.06
10.34
9.739
9.935
179,460
-0.37(-3.61%)
Oct 20, 2021
10.44
10.44
9.907
10.31
290,764
-0.07(-0.72%)
Oct 19, 2021
11.90
11.90
10.24
10.38
465,938
-1.06(-9.28%)
Oct 18, 2021
10.56
11.97
10.38
11.44
730,668
+1.30(+12.86%)
Oct 15, 2021
9.916
10.80
9.767
10.14
401,955
+0.47(+4.81%)
Oct 14, 2021
9.078
9.674
9.078
9.674
329,218
+0.86(+9.71%)
Oct 13, 2021
8.901
8.951
8.752
8.817
147,985
-0.02(-0.21%)
Oct 12, 2021
8.864
8.994
8.659
8.836
108,144
+0.16(+1.82%)
Oct 11, 2021
9.162
9.506
8.594
8.678
296,233
-0.47(-5.19%)
Oct 08, 2021
8.566
9.450
8.566
9.152
370,683
+0.78(+9.34%)
Oct 07, 2021
8.100
8.948
8.072
8.370
365,951
+0.38(+4.78%)
Oct 06, 2021
7.635
8.013
7.449
7.989
264,434
+0.24(+3.13%)
Oct 05, 2021
7.337
8.296
7.169
7.747
959,808
+0.53(+7.35%)
Oct 04, 2021
7.076
7.439
7.076
7.216
303,085
+0.22(+3.20%)
Oct 01, 2021
7.151
7.272
6.871
6.992
114,022
-0.08(-1.18%)
Sep 30, 2021
6.843
7.262
6.843
7.076
239,970
+0.30(+4.40%)
Sep 29, 2021
7.030
7.030
6.722
6.778
65,362
-0.01(-0.14%)
Sep 28, 2021
6.760
6.797
6.490
6.788
98,149
-0.03(-0.41%)
Sep 27, 2021
6.601
6.992
6.555
6.815
71,370
+0.29(+4.42%)
Sep 24, 2021
6.694
6.788
6.518
6.527
89,609
-0.28(-4.10%)
Sep 23, 2021
6.983
6.983
6.657
6.806
149,652
+0.10(+1.53%)
Sep 22, 2021
6.285
6.732
6.285
6.704
155,467
+0.45(+7.14%)
Sep 21, 2021
6.313
6.434
6.248
6.257
320,208
-0.01(-0.15%)
Sep 20, 2021
6.303
6.564
6.052
6.266
221,254
+0.03(+0.45%)
Sep 17, 2021
7.076
7.076
6.229
6.238
408,763
-0.92(-12.87%)
Sep 16, 2021
7.495
7.537
6.992
7.160
149,554
-0.34(-4.59%)
Sep 15, 2021
7.374
7.504
7.262
7.504
61,622
+0.19(+2.54%)
Sep 14, 2021
7.495
7.577
7.290
7.318
57,773
-0.20(-2.60%)
Sep 13, 2021
7.802
7.802
7.439
7.514
104,292
+0.05(+0.62%)
Sep 10, 2021
7.737
8.016
7.458
7.467
94,067
-0.26(-3.37%)
Sep 09, 2021
7.747
7.844
7.616
7.728
54,843
-0.04(-0.48%)
Sep 08, 2021
8.380
8.445
7.709
7.765
72,926
-0.58(-6.92%)
Sep 07, 2021
7.635
8.361
7.635
8.342
99,598
+0.74(+9.67%)
Sep 03, 2021
7.821
7.886
7.598
7.607
44,968
-0.30(-3.77%)
Sep 02, 2021
7.896
7.998
7.849
7.905
35,167
+0.03(+0.35%)
Sep 01, 2021
7.849
7.905
7.644
7.877
56,378
+0.13(+1.68%)
Aug 31, 2021
7.653
7.747
7.542
7.747
61,145
+0.14(+1.84%)
Aug 30, 2021
7.700
7.714
7.439
7.607
67,907
+0.04(+0.49%)
Aug 27, 2021
7.328
7.598
7.188
7.570
129,125
+0.36(+5.04%)
Aug 26, 2021
7.411
7.411
7.030
7.207
58,931
-0.13(-1.78%)
Aug 25, 2021
7.830
7.914
7.281
7.337
145,935
-0.49(-6.30%)
Aug 24, 2021
6.639
7.979
6.620
7.830
349,669
+1.38(+21.36%)
Aug 23, 2021
6.341
6.713
6.294
6.452
339,150
+0.20(+3.28%)
Aug 20, 2021
6.220
6.452
6.201
6.248
115,369
+0.00(+0.00%)
Aug 19, 2021
6.387
6.713
6.220
6.248
206,785
-0.07(-1.18%)
Aug 18, 2021
6.843
6.853
6.248
6.322
192,892
-0.52(-7.62%)
Aug 17, 2021
7.011
7.058
6.653
6.843
77,582
-0.23(-3.29%)
Aug 16, 2021
7.225
7.225
7.002
7.076
79,743
-0.13(-1.81%)
Aug 13, 2021
7.272
7.272
7.104
7.207
69,480
+0.03(+0.39%)
Aug 12, 2021
7.477
7.551
7.160
7.179
118,491
-0.30(-3.98%)
Aug 11, 2021
7.514
7.607
7.411
7.477
73,048
+0.03(+0.37%)
Aug 10, 2021
7.411
7.649
7.411
7.449
76,542
-0.01(-0.12%)
Aug 09, 2021
7.877
7.877
7.402
7.458
105,172
-0.40(-5.09%)
Aug 06, 2021
7.821
7.905
7.626
7.858
29,580
+0.04(+0.48%)
Aug 05, 2021
7.774
7.905
7.700
7.821
42,211
+0.00(+0.00%)
Aug 04, 2021
8.007
8.268
7.774
7.821
98,745
-0.25(-3.11%)
Aug 03, 2021
7.849
8.175
7.607
8.072
111,238
+0.31(+3.96%)
Aug 02, 2021
7.951
8.119
7.691
7.765
40,300
-0.10(-1.30%)
Jul 30, 2021
8.380
8.380
7.579
7.868
39,006
-0.19(-2.31%)
Jul 29, 2021
8.007
8.301
7.965
8.054
76,684
+0.00(+0.00%)
Jul 28, 2021
7.728
8.082
7.681
8.054
56,449
+0.43(+5.62%)
Jul 27, 2021
7.663
7.728
7.523
7.626
53,855
-0.12(-1.56%)
Jul 26, 2021
7.309
7.793
7.309
7.747
45,997
+0.50(+6.94%)
Jul 23, 2021
7.225
7.309
7.032
7.244
95,907
-0.08(-1.14%)
Jul 22, 2021
7.365
7.532
7.328
7.328
36,917
-0.22(-2.96%)
Jul 21, 2021
7.356
7.570
7.262
7.551
35,694
+0.29(+3.97%)
Jul 20, 2021
7.104
7.393
6.843
7.262
65,255
+0.12(+1.69%)
Jul 19, 2021
7.337
7.337
6.820
7.141
88,851
-0.25(-3.40%)
Jul 16, 2021
7.663
7.765
7.281
7.393
109,481
-0.32(-4.11%)
Jul 15, 2021
7.653
7.765
7.551
7.709
43,398
-0.01(-0.12%)
Jul 14, 2021
7.970
8.082
7.719
7.719
68,792
-0.09(-1.19%)
Jul 13, 2021
7.914
7.961
7.793
7.812
31,355
-0.14(-1.76%)
Jul 12, 2021
7.979
8.072
7.830
7.951
28,246
-0.01(-0.12%)
Jul 09, 2021
8.072
8.268
7.858
7.961
71,925
-0.08(-1.04%)
Jul 08, 2021
8.156
8.166
7.933
8.045
73,552
-0.33(-3.89%)
Jul 07, 2021
8.166
8.408
8.063
8.370
89,749
+0.30(+3.69%)
Jul 06, 2021
8.380
8.445
8.031
8.072
78,449
-0.23(-2.80%)
Jul 02, 2021
8.315
8.473
8.193
8.305
70,497
+0.02(+0.22%)
Jul 01, 2021
8.277
8.380
8.166
8.287
75,765
+0.12(+1.48%)
Jun 30, 2021
7.961
8.212
7.849
8.166
176,346
+0.25(+3.18%)
Jun 29, 2021
8.072
8.184
7.821
7.914
64,899
-0.23(-2.86%)
Jun 28, 2021
8.417
8.417
8.072
8.147
52,461
-0.27(-3.21%)
Jun 25, 2021
8.361
8.454
8.231
8.417
91,349
-0.07(-0.77%)
Jun 24, 2021
8.296
8.501
8.226
8.482
68,873
+0.28(+3.41%)
Jun 23, 2021
8.138
8.370
8.124
8.203
68,467
+0.18(+2.20%)
Jun 22, 2021
7.896
8.086
7.793
8.026
78,110
+0.13(+1.65%)
Jun 21, 2021
8.156
8.268
7.830
7.896
95,661
-0.21(-2.64%)
Jun 18, 2021
7.905
8.110
7.812
8.110
328,748
+0.19(+2.35%)
Jun 17, 2021
7.989
8.026
7.737
7.923
280,802
-0.15(-1.85%)
Jun 16, 2021
9.059
9.059
7.793
8.072
602,597
-1.03(-11.35%)
Jun 15, 2021
9.571
9.595
9.069
9.106
107,256
-0.55(-5.69%)
Jun 14, 2021
9.693
9.860
9.562
9.655
144,813
-0.09(-0.96%)
Jun 11, 2021
9.935
10.06
9.645
9.748
95,569
-0.07(-0.66%)
Jun 10, 2021
9.786
10.01
9.655
9.814
105,949
+0.06(+0.57%)
Jun 09, 2021
10.19
10.21
9.311
9.758
300,460
-0.78(-7.42%)
Jun 08, 2021
10.75
10.78
10.35
10.54
59,653
-0.24(-2.25%)
Jun 07, 2021
10.99
11.08
10.63
10.78
117,208
-0.10(-0.94%)
Jun 04, 2021
10.37
10.99
10.37
10.88
106,984
+0.54(+5.22%)
Jun 03, 2021
10.18
10.42
10.01
10.34
111,842
+0.10(+1.00%)
Jun 02, 2021
10.23
10.37
10.15
10.24
151,729
-0.02(-0.18%)
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.