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
Rekor Systems Inc
(NQ:
REKR
)
1.460
-0.040 (-2.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2021
11.38
11.59
11.21
11.24
590,328
+0.04(+0.36%)
May 27, 2021
10.47
11.41
10.36
11.20
1,100,737
+0.43(+3.99%)
May 26, 2021
10.58
11.30
10.31
10.77
1,320,101
-0.44(-3.93%)
May 25, 2021
11.65
11.85
11.06
11.21
596,189
-0.22(-1.92%)
May 24, 2021
11.80
11.92
10.76
11.43
867,987
-0.20(-1.72%)
May 21, 2021
11.51
12.34
11.10
11.63
1,394,309
+0.54(+4.87%)
May 20, 2021
10.76
11.15
10.54
11.09
737,390
+0.43(+4.03%)
May 19, 2021
10.04
10.75
9.971
10.66
939,597
+0.15(+1.43%)
May 18, 2021
10.64
10.92
9.950
10.51
957,712
+0.01(+0.10%)
May 17, 2021
9.550
10.69
9.270
10.50
1,403,974
+0.84(+8.70%)
May 14, 2021
9.310
9.790
8.810
9.660
1,766,393
+0.72(+8.05%)
May 13, 2021
10.02
10.13
8.395
8.940
2,777,799
-1.09(-10.87%)
May 12, 2021
10.95
11.24
9.730
10.03
3,397,931
-1.23(-10.92%)
May 11, 2021
11.08
11.75
9.640
11.26
9,479,103
-2.45(-17.87%)
May 10, 2021
18.88
18.91
12.64
13.71
5,050,964
-5.20(-27.50%)
May 07, 2021
18.78
19.72
18.29
18.91
1,331,260
+0.53(+2.88%)
May 06, 2021
20.41
20.83
18.07
18.38
1,461,327
-2.24(-10.86%)
May 05, 2021
22.40
22.40
19.91
20.62
1,227,496
-1.67(-7.49%)
May 04, 2021
21.88
22.44
21.25
22.29
867,454
-0.07(-0.31%)
May 03, 2021
23.50
23.74
22.16
22.36
518,096
-1.09(-4.65%)
Apr 30, 2021
23.24
23.96
22.84
23.45
411,000
+0.01(+0.04%)
Apr 29, 2021
24.00
24.27
22.40
23.44
583,115
-0.37(-1.55%)
Apr 28, 2021
24.99
25.38
23.76
23.81
606,462
-1.42(-5.63%)
Apr 27, 2021
25.00
25.34
23.90
25.23
523,248
+0.48(+1.94%)
Apr 26, 2021
23.50
24.99
22.84
24.75
728,513
+1.45(+6.22%)
Apr 23, 2021
22.62
23.70
22.11
23.30
429,000
+0.93(+4.16%)
Apr 22, 2021
20.59
23.40
20.59
22.37
1,224,114
+1.79(+8.70%)
Apr 21, 2021
19.72
20.64
18.91
20.58
761,560
+0.97(+4.95%)
Apr 20, 2021
20.00
20.16
18.48
19.61
720,422
-0.27(-1.36%)
Apr 19, 2021
21.50
21.57
19.15
19.88
881,724
-0.92(-4.42%)
Apr 16, 2021
20.63
21.10
19.75
20.80
581,000
+0.40(+1.96%)
Apr 15, 2021
21.20
21.75
19.92
20.40
576,208
-0.67(-3.18%)
Apr 14, 2021
20.83
22.40
20.83
21.07
571,131
+0.11(+0.52%)
Apr 13, 2021
21.60
21.87
20.71
20.96
547,529
-0.64(-2.96%)
Apr 12, 2021
21.95
22.20
20.85
21.60
457,314
-0.30(-1.37%)
Apr 09, 2021
23.00
23.09
21.07
21.90
1,002,100
-1.35(-5.81%)
Apr 08, 2021
21.24
23.37
21.24
23.25
750,608
+2.19(+10.40%)
Apr 07, 2021
22.35
22.99
20.61
21.06
916,321
-1.31(-5.86%)
Apr 06, 2021
22.00
22.37
20.70
22.37
607,656
+0.65(+2.99%)
Apr 05, 2021
21.00
22.60
20.55
21.72
852,140
+1.37(+6.73%)
Apr 01, 2021
20.10
21.62
19.91
20.35
517,900
+0.36(+1.80%)
Mar 31, 2021
19.90
20.65
19.47
19.99
1,239,885
+0.22(+1.11%)
Mar 30, 2021
18.23
19.91
17.77
19.77
667,089
+1.65(+9.11%)
Mar 29, 2021
18.54
19.18
17.73
18.12
623,985
-0.68(-3.62%)
Mar 26, 2021
19.08
19.72
17.68
18.80
643,800
-0.16(-0.84%)
Mar 25, 2021
16.76
19.39
16.74
18.96
1,153,907
+1.41(+8.03%)
Mar 24, 2021
19.38
20.36
17.38
17.55
1,026,137
-1.46(-7.68%)
Mar 23, 2021
20.74
21.05
18.82
19.01
761,216
-1.67(-8.08%)
Mar 22, 2021
21.58
22.45
20.51
20.68
1,313,020
-0.85(-3.95%)
Mar 19, 2021
19.35
21.85
19.32
21.53
2,249,200
+2.28(+11.84%)
Mar 18, 2021
19.14
20.50
18.31
19.25
2,591,317
+0.46(+2.45%)
Mar 17, 2021
16.14
18.87
15.81
18.79
2,317,587
+2.07(+12.38%)
Mar 16, 2021
18.00
18.23
16.36
16.72
479,229
-1.10(-6.17%)
Mar 15, 2021
17.51
18.40
16.70
17.82
836,831
+0.53(+3.07%)
Mar 12, 2021
17.43
17.66
16.26
17.29
544,900
-0.58(-3.25%)
Mar 11, 2021
16.15
17.93
15.36
17.87
1,896,609
+1.80(+11.20%)
Mar 10, 2021
15.17
16.53
15.17
16.07
766,002
+1.08(+7.20%)
Mar 09, 2021
14.19
15.73
14.19
14.99
1,419,364
+1.24(+9.02%)
Mar 08, 2021
13.62
14.45
13.02
13.75
1,088,225
+0.48(+3.62%)
Mar 05, 2021
12.80
13.44
11.13
13.27
1,376,100
+0.42(+3.27%)
Mar 04, 2021
14.77
15.18
12.62
12.85
1,290,470
-2.09(-13.99%)
Mar 03, 2021
16.00
16.34
14.10
14.94
981,197
-1.04(-6.51%)
Mar 02, 2021
16.92
17.21
15.83
15.98
589,545
-1.26(-7.31%)
Mar 01, 2021
15.94
17.41
15.82
17.24
982,546
+1.78(+11.51%)
Feb 26, 2021
15.80
16.43
15.13
15.46
427,100
-0.12(-0.77%)
Feb 25, 2021
17.42
17.92
15.50
15.58
866,160
-1.81(-10.41%)
Feb 24, 2021
16.56
17.98
16.46
17.39
694,838
+0.96(+5.84%)
Feb 23, 2021
16.50
16.50
14.75
16.43
974,045
-0.44(-2.61%)
Feb 22, 2021
16.86
17.35
16.40
16.87
687,212
-0.08(-0.47%)
Feb 19, 2021
16.75
17.51
16.69
16.95
1,259,400
+0.41(+2.48%)
Feb 18, 2021
17.25
17.66
15.83
16.54
906,095
-0.97(-5.54%)
Feb 17, 2021
17.48
17.78
16.56
17.51
659,110
-0.13(-0.74%)
Feb 16, 2021
19.55
19.92
17.10
17.64
1,251,054
-1.80(-9.26%)
Feb 12, 2021
18.60
20.67
18.50
19.44
1,339,600
+0.72(+3.85%)
Feb 11, 2021
16.64
19.49
15.81
18.72
2,305,411
+2.63(+16.35%)
Feb 10, 2021
16.85
17.14
15.75
16.09
968,698
-0.56(-3.36%)
Feb 09, 2021
16.98
17.64
15.78
16.65
1,231,364
-0.17(-1.01%)
Feb 08, 2021
17.25
17.25
15.71
16.82
1,547,277
+0.78(+4.86%)
Feb 05, 2021
13.40
17.17
13.20
16.04
5,190,900
+1.18(+7.94%)
Feb 04, 2021
14.71
15.18
13.58
14.86
834,637
+0.09(+0.61%)
Feb 03, 2021
12.14
15.46
12.09
14.77
1,675,457
+2.71(+22.47%)
Feb 02, 2021
12.53
12.74
11.94
12.06
412,332
-0.31(-2.51%)
Feb 01, 2021
12.02
12.44
11.74
12.37
474,982
+0.47(+3.95%)
Jan 29, 2021
12.63
13.00
11.70
11.90
538,000
-0.82(-6.45%)
Jan 28, 2021
12.28
13.55
12.13
12.72
840,294
+0.46(+3.75%)
Jan 27, 2021
13.15
13.15
11.55
12.26
868,602
-1.14(-8.51%)
Jan 26, 2021
13.47
13.68
12.52
13.40
634,098
+0.07(+0.53%)
Jan 25, 2021
12.77
13.70
12.32
13.33
1,115,843
+0.69(+5.46%)
Jan 22, 2021
12.70
13.22
12.35
12.64
1,047,300
-0.07(-0.55%)
Jan 21, 2021
12.34
12.91
11.50
12.71
726,430
+0.31(+2.50%)
Jan 20, 2021
11.38
13.24
11.30
12.40
1,355,242
+1.32(+11.91%)
Jan 19, 2021
10.17
11.29
10.09
11.08
979,553
+0.50(+4.73%)
Jan 15, 2021
8.930
11.65
8.910
10.58
3,306,200
+1.67(+18.74%)
Jan 14, 2021
8.580
9.170
8.570
8.910
513,838
+0.35(+4.09%)
Jan 13, 2021
8.870
8.890
8.550
8.560
360,006
-0.29(-3.28%)
Jan 12, 2021
8.680
8.965
8.520
8.850
380,177
+0.25(+2.91%)
Jan 11, 2021
8.670
9.170
8.420
8.600
542,904
-0.12(-1.38%)
Jan 08, 2021
8.510
8.930
8.250
8.720
748,600
+0.35(+4.18%)
Jan 07, 2021
8.150
8.780
8.010
8.370
650,238
+0.26(+3.21%)
Jan 06, 2021
7.850
8.430
7.750
8.110
793,396
+0.31(+3.97%)
Jan 05, 2021
7.420
8.000
7.390
7.800
439,456
+0.31(+4.14%)
Jan 04, 2021
8.080
8.200
7.460
7.490
426,907
-0.58(-7.19%)
Dec 31, 2020
8.070
8.070
8.070
368,103
+0.37(+4.81%)
Dec 30, 2020
7.550
8.080
7.424
7.700
368,103
+0.19(+2.53%)
Dec 29, 2020
8.030
8.100
7.100
7.510
626,267
-0.50(-6.24%)
Dec 28, 2020
8.700
8.730
7.800
8.010
689,952
-0.70(-8.04%)
Dec 24, 2020
8.740
9.350
8.560
8.710
516,600
-0.01(-0.11%)
Dec 23, 2020
8.700
9.200
8.495
8.720
740,252
+0.22(+2.59%)
Dec 22, 2020
7.780
8.850
7.580
8.500
886,564
+0.70(+8.97%)
Dec 21, 2020
7.160
7.870
6.800
7.800
654,975
+0.37(+4.98%)
Dec 18, 2020
6.970
7.740
6.920
7.430
1,218,800
+0.36(+5.09%)
Dec 17, 2020
6.390
7.250
6.370
7.070
843,632
+0.71(+11.16%)
Dec 16, 2020
6.200
6.550
5.970
6.360
484,034
+0.16(+2.58%)
Dec 15, 2020
5.910
6.230
5.600
6.200
392,616
+0.40(+6.90%)
Dec 14, 2020
5.580
6.000
5.557
5.800
454,660
+0.25(+4.50%)
Dec 11, 2020
5.380
5.590
5.220
5.550
387,800
+0.14(+2.59%)
Dec 10, 2020
5.060
5.450
5.050
5.410
272,063
+0.25(+4.84%)
Dec 09, 2020
5.520
5.560
5.050
5.160
371,705
-0.29(-5.32%)
Dec 08, 2020
5.300
5.640
5.120
5.450
1,169,836
+0.22(+4.21%)
Dec 07, 2020
5.260
5.570
5.100
5.230
439,845
+0.05(+0.97%)
Dec 04, 2020
5.250
5.420
4.810
5.180
801,000
-0.03(-0.58%)
Dec 03, 2020
4.830
5.440
4.700
5.210
560,704
+0.46(+9.68%)
Dec 02, 2020
4.630
4.850
4.520
4.750
187,992
+0.12(+2.59%)
Dec 01, 2020
4.830
4.940
4.500
4.630
167,872
-0.11(-2.32%)
Nov 30, 2020
4.930
5.100
4.530
4.740
296,318
-0.05(-1.04%)
Nov 27, 2020
4.860
5.160
4.728
4.790
183,800
+0.01(+0.21%)
Nov 25, 2020
4.500
4.890
4.360
4.780
336,700
+0.32(+7.17%)
Nov 24, 2020
4.900
4.990
4.360
4.460
335,145
-0.31(-6.50%)
Nov 23, 2020
4.440
4.840
4.350
4.770
430,556
+0.47(+10.93%)
Nov 20, 2020
4.170
4.330
4.020
4.300
230,200
+0.24(+5.91%)
Nov 19, 2020
4.050
4.180
3.980
4.060
172,782
-0.01(-0.25%)
Nov 18, 2020
4.020
4.076
3.910
4.070
186,650
+0.07(+1.75%)
Nov 17, 2020
3.980
4.110
3.960
4.000
223,161
+0.05(+1.27%)
Nov 16, 2020
4.170
4.226
3.910
3.950
309,743
-0.17(-4.13%)
Nov 13, 2020
4.150
4.380
4.050
4.120
222,500
-0.02(-0.48%)
Nov 12, 2020
4.070
4.200
3.960
4.140
334,625
+0.07(+1.72%)
Nov 11, 2020
4.060
4.340
3.850
4.070
295,508
+0.16(+4.09%)
Nov 10, 2020
4.000
4.280
3.780
3.910
494,027
-0.10(-2.49%)
Nov 09, 2020
3.950
4.490
3.910
4.010
638,937
+0.24(+6.37%)
Nov 06, 2020
3.790
3.930
3.380
3.770
742,400
+0.03(+0.80%)
Nov 05, 2020
3.930
3.930
3.650
3.740
457,778
-0.09(-2.35%)
Nov 04, 2020
4.020
4.120
3.520
3.830
516,786
-0.19(-4.73%)
Nov 03, 2020
3.950
4.300
3.770
4.020
509,998
+0.07(+1.77%)
Nov 02, 2020
4.350
4.520
3.660
3.950
753,195
-0.21(-5.05%)
Oct 30, 2020
4.340
4.350
3.924
4.160
827,800
-0.17(-3.93%)
Oct 29, 2020
3.450
4.550
3.390
4.330
4,246,472
+1.01(+30.42%)
Oct 28, 2020
4.490
4.530
3.090
3.320
1,919,120
-1.48(-30.83%)
Oct 27, 2020
4.780
4.990
4.750
4.800
148,152
+0.05(+1.05%)
Oct 26, 2020
5.080
5.180
4.690
4.750
488,926
-0.39(-7.59%)
Oct 23, 2020
5.300
5.338
5.000
5.140
271,800
-0.11(-2.10%)
Oct 22, 2020
5.260
5.480
5.160
5.250
180,291
+0.03(+0.57%)
Oct 21, 2020
5.630
5.690
5.120
5.220
400,679
-0.43(-7.61%)
Oct 20, 2020
5.730
5.850
5.620
5.650
200,611
-0.05(-0.88%)
Oct 19, 2020
5.960
6.070
5.650
5.700
215,836
-0.22(-3.72%)
Oct 16, 2020
6.000
6.180
5.850
5.920
206,000
-0.07(-1.17%)
Oct 15, 2020
6.260
6.300
5.940
5.990
324,344
-0.40(-6.26%)
Oct 14, 2020
6.670
6.740
6.250
6.390
115,199
-0.21(-3.18%)
Oct 13, 2020
6.490
6.630
6.400
6.600
138,642
+0.14(+2.17%)
Oct 12, 2020
6.670
6.750
6.330
6.460
237,115
-0.24(-3.58%)
Oct 09, 2020
6.310
6.850
6.300
6.700
317,000
+0.43(+6.86%)
Oct 08, 2020
6.370
6.570
6.010
6.270
228,282
+0.09(+1.46%)
Oct 07, 2020
5.840
6.192
5.700
6.180
229,185
+0.41(+7.11%)
Oct 06, 2020
5.740
6.150
5.730
5.770
317,152
+0.05(+0.87%)
Oct 05, 2020
5.810
5.870
5.690
5.720
299,060
-0.05(-0.87%)
Oct 02, 2020
5.650
5.850
5.600
5.770
181,600
+0.03(+0.52%)
Oct 01, 2020
5.750
5.785
5.610
5.740
219,758
-0.02(-0.35%)
Sep 30, 2020
5.820
5.900
5.605
5.760
262,329
-0.05(-0.86%)
Sep 29, 2020
5.750
5.960
5.650
5.810
416,771
+0.06(+1.04%)
Sep 28, 2020
5.750
5.910
5.700
5.750
167,999
+0.08(+1.41%)
Sep 25, 2020
5.710
5.820
5.540
5.670
260,500
+0.13(+2.35%)
Sep 24, 2020
6.450
6.450
5.500
5.540
915,080
-1.01(-15.42%)
Sep 23, 2020
7.030
7.100
6.250
6.550
539,591
-0.48(-6.83%)
Sep 22, 2020
7.150
7.440
6.970
7.030
401,654
-0.05(-0.71%)
Sep 21, 2020
7.600
7.650
6.940
7.080
664,416
-0.67(-8.65%)
Sep 18, 2020
7.360
7.790
7.280
7.750
933,400
+0.53(+7.34%)
Sep 17, 2020
6.750
7.800
6.680
7.220
1,283,815
+0.42(+6.18%)
Sep 16, 2020
6.620
7.140
6.620
6.800
1,529,025
+0.29(+4.45%)
Sep 15, 2020
6.480
6.590
6.350
6.510
636,578
+0.03(+0.46%)
Sep 14, 2020
6.330
6.540
6.330
6.480
391,872
+0.23(+3.68%)
Sep 11, 2020
6.430
6.530
6.250
6.250
2,848,400
-0.25(-3.85%)
Sep 10, 2020
6.600
6.600
6.300
6.500
242,747
-0.05(-0.76%)
Sep 09, 2020
6.620
6.700
6.530
6.550
256,836
-0.02(-0.30%)
Sep 08, 2020
6.700
6.873
6.450
6.570
365,093
+0.12(+1.86%)
Sep 04, 2020
6.500
6.530
6.070
6.450
346,600
+0.01(+0.16%)
Sep 03, 2020
6.450
6.500
6.050
6.440
327,098
-0.01(-0.16%)
Sep 02, 2020
6.970
7.020
6.190
6.450
1,474,478
-0.11(-1.68%)
Sep 01, 2020
6.500
6.670
6.440
6.560
411,655
+0.06(+0.92%)
Aug 31, 2020
6.780
6.890
6.360
6.500
754,350
-0.11(-1.66%)
Aug 28, 2020
6.580
7.000
6.040
6.610
2,170,500
-0.13(-1.93%)
Aug 27, 2020
5.330
7.000
5.270
6.740
5,889,581
+1.39(+25.98%)
Aug 26, 2020
4.940
5.430
4.840
5.350
604,847
+0.35(+7.00%)
Aug 25, 2020
4.700
5.000
4.613
5.000
179,026
+0.39(+8.46%)
Aug 24, 2020
4.590
4.762
4.500
4.610
64,377
+0.02(+0.44%)
Aug 21, 2020
4.560
4.680
4.328
4.590
98,700
+0.04(+0.88%)
Aug 20, 2020
4.590
5.080
4.320
4.550
638,586
-0.04(-0.87%)
Aug 19, 2020
4.270
4.740
4.209
4.590
333,804
+0.34(+8.00%)
Aug 18, 2020
4.170
4.270
4.091
4.250
34,355
+0.04(+0.95%)
Aug 17, 2020
4.320
4.400
4.166
4.210
134,378
-0.14(-3.22%)
Aug 14, 2020
4.020
4.430
3.950
4.350
216,100
+0.32(+7.94%)
Aug 13, 2020
4.010
4.030
3.880
4.030
23,172
+0.03(+0.75%)
Aug 12, 2020
3.950
4.080
3.930
4.000
20,692
+0.06(+1.52%)
Aug 11, 2020
4.170
4.170
3.880
3.940
70,995
-0.22(-5.29%)
Aug 10, 2020
4.240
4.290
4.062
4.160
87,953
+0.00(+0.00%)
Aug 07, 2020
4.090
4.160
3.910
4.160
143,400
+0.12(+2.97%)
Aug 06, 2020
3.900
4.250
3.830
4.040
301,015
+0.28(+7.45%)
Aug 05, 2020
3.810
3.870
3.720
3.760
76,045
-0.04(-1.05%)
Aug 04, 2020
3.840
3.913
3.790
3.800
51,373
+0.02(+0.53%)
Aug 03, 2020
3.980
4.050
3.680
3.780
140,301
-0.19(-4.79%)
Jul 31, 2020
4.050
4.100
3.870
3.970
95,600
-0.05(-1.24%)
Jul 30, 2020
3.780
4.100
3.770
4.020
136,678
+0.26(+6.91%)
Jul 29, 2020
3.680
3.800
3.600
3.760
49,387
+0.02(+0.53%)
Jul 28, 2020
3.700
3.761
3.700
3.740
5,591
+0.02(+0.54%)
Jul 27, 2020
3.750
3.840
3.635
3.720
53,021
-0.08(-2.11%)
Jul 24, 2020
3.750
3.830
3.650
3.800
30,400
+0.05(+1.33%)
Jul 23, 2020
3.970
4.000
3.690
3.750
95,613
-0.20(-5.06%)
Jul 22, 2020
3.840
4.050
3.830
3.950
93,035
+0.15(+3.95%)
Jul 21, 2020
3.990
3.990
3.730
3.800
77,347
-0.13(-3.31%)
Jul 20, 2020
3.890
4.150
3.860
3.930
101,786
+0.08(+2.08%)
Jul 17, 2020
3.670
3.850
3.580
3.850
82,000
+0.18(+4.90%)
Jul 16, 2020
3.540
3.700
3.540
3.670
45,654
+0.13(+3.67%)
Jul 15, 2020
3.520
3.550
3.440
3.540
59,044
+0.04(+1.14%)
Jul 14, 2020
3.480
3.780
3.460
3.500
23,310
+0.05(+1.45%)
Jul 13, 2020
3.460
3.640
3.430
3.450
52,879
+0.00(+0.00%)
Jul 10, 2020
3.480
3.599
3.420
3.450
155,400
-0.03(-0.86%)
Jul 09, 2020
3.690
3.740
3.420
3.480
113,662
-0.20(-5.43%)
Jul 08, 2020
3.800
3.900
3.650
3.680
184,950
-0.02(-0.54%)
Jul 07, 2020
3.790
3.860
3.600
3.700
279,581
-0.11(-2.89%)
Jul 06, 2020
4.030
4.280
3.730
3.810
208,174
-0.27(-6.62%)
Jul 02, 2020
4.460
4.560
4.050
4.080
187,100
-0.25(-5.77%)
Jul 01, 2020
4.020
4.570
3.920
4.330
348,026
+0.33(+8.25%)
Jun 30, 2020
3.870
4.070
3.841
4.000
202,794
+0.08(+2.04%)
Jun 29, 2020
3.980
3.990
3.850
3.920
76,590
-0.08(-2.00%)
Jun 26, 2020
3.890
4.000
3.770
4.000
109,500
+0.05(+1.27%)
Jun 25, 2020
3.900
4.000
3.830
3.950
70,149
-0.02(-0.50%)
Jun 24, 2020
3.820
3.980
3.720
3.970
67,567
+0.16(+4.20%)
Jun 23, 2020
3.990
4.000
3.780
3.810
54,508
+0.06(+1.60%)
Jun 22, 2020
3.890
3.900
3.670
3.750
101,582
+0.06(+1.63%)
Jun 19, 2020
3.570
3.850
3.542
3.690
125,500
+0.09(+2.50%)
Jun 18, 2020
3.630
3.700
3.600
3.600
24,851
-0.01(-0.28%)
Jun 17, 2020
3.380
3.790
3.340
3.610
107,883
+0.17(+4.94%)
Jun 16, 2020
3.490
3.500
3.390
3.440
25,661
+0.01(+0.29%)
Jun 15, 2020
3.300
3.490
3.285
3.430
26,101
+0.05(+1.48%)
Jun 12, 2020
3.460
3.500
3.310
3.380
56,500
-0.01(-0.29%)
Jun 11, 2020
3.700
3.700
3.300
3.390
71,407
-0.27(-7.38%)
Jun 10, 2020
3.620
3.720
3.560
3.660
34,959
+0.04(+1.10%)
Jun 09, 2020
3.660
3.780
3.530
3.620
56,724
-0.12(-3.21%)
Jun 08, 2020
3.760
3.820
3.642
3.740
80,941
-0.05(-1.32%)
Jun 05, 2020
3.900
3.900
3.680
3.790
34,000
-0.03(-0.79%)
Jun 04, 2020
3.830
3.830
3.600
3.820
31,811
-0.05(-1.29%)
Jun 03, 2020
3.780
3.870
3.700
3.870
43,705
+0.09(+2.38%)
Jun 02, 2020
3.650
3.780
3.540
3.780
121,311
+0.17(+4.71%)
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.