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
Mediaco Holding Inc Cl A
(NQ:
MDIA
)
2.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2024
1.150
1.165
1.070
1.070
11,004
-0.04(-3.60%)
May 30, 2024
1.060
1.200
1.060
1.110
59,635
-0.01(-0.89%)
May 29, 2024
1.100
1.120
1.046
1.120
30,910
+0.00(+0.00%)
May 28, 2024
1.170
1.206
1.100
1.120
56,699
-0.05(-4.27%)
May 24, 2024
1.060
1.210
1.060
1.170
59,850
+0.06(+5.41%)
May 23, 2024
1.150
1.230
1.089
1.110
55,109
-0.08(-6.72%)
May 22, 2024
1.230
1.250
1.130
1.190
51,441
+0.06(+5.31%)
May 21, 2024
1.240
1.304
1.090
1.130
191,459
-0.14(-11.02%)
May 20, 2024
1.360
1.460
1.200
1.270
128,875
-0.11(-7.97%)
May 17, 2024
1.510
1.526
1.380
1.380
48,573
-0.14(-9.21%)
May 16, 2024
1.420
1.590
1.420
1.520
74,064
-0.01(-0.65%)
May 15, 2024
1.500
1.610
1.500
1.530
28,710
+0.03(+2.00%)
May 14, 2024
1.630
1.690
1.500
1.500
84,847
-0.20(-11.76%)
May 13, 2024
1.640
1.750
1.640
1.700
61,613
-0.07(-3.95%)
May 10, 2024
1.850
1.970
1.750
1.770
24,819
-0.06(-3.28%)
May 09, 2024
1.920
1.953
1.830
1.830
29,678
-0.11(-5.67%)
May 08, 2024
1.960
1.981
1.860
1.940
42,249
-0.03(-1.52%)
May 07, 2024
2.020
2.060
1.930
1.970
28,504
-0.03(-1.50%)
May 06, 2024
2.180
2.180
2.000
2.000
60,793
-0.13(-6.10%)
May 03, 2024
2.200
2.200
2.020
2.130
63,064
+0.02(+0.95%)
May 02, 2024
2.300
2.310
1.940
2.110
119,548
-0.19(-8.26%)
May 01, 2024
1.780
2.300
1.700
2.300
440,176
+0.54(+30.68%)
Apr 30, 2024
1.790
1.790
1.650
1.760
69,904
+0.04(+2.33%)
Apr 29, 2024
1.750
1.798
1.550
1.720
149,785
-0.01(-0.58%)
Apr 26, 2024
1.840
1.920
1.600
1.730
109,721
-0.13(-6.99%)
Apr 25, 2024
2.030
2.074
1.850
1.860
73,774
-0.13(-6.53%)
Apr 24, 2024
1.950
2.130
1.940
1.990
112,708
+0.00(+0.00%)
Apr 23, 2024
1.770
2.400
1.770
1.990
297,824
+0.17(+9.34%)
Apr 22, 2024
2.140
2.190
1.820
1.820
235,537
-0.46(-20.18%)
Apr 19, 2024
2.620
2.850
2.200
2.280
153,052
-0.44(-16.18%)
Apr 18, 2024
2.700
2.980
2.620
2.720
331,325
+0.00(+0.00%)
Apr 17, 2024
2.410
2.900
2.350
2.720
346,384
+0.22(+8.80%)
Apr 16, 2024
2.790
2.800
2.360
2.500
375,947
-0.38(-13.19%)
Apr 15, 2024
2.740
3.240
2.730
2.880
470,689
-0.02(-0.69%)
Apr 12, 2024
3.320
3.530
2.770
2.900
768,934
-0.76(-20.77%)
Apr 11, 2024
4.250
4.600
3.290
3.660
1,833,629
-0.51(-12.23%)
Apr 10, 2024
4.150
5.490
3.844
4.170
18,303,860
-0.12(-2.80%)
Apr 09, 2024
3.280
5.100
3.250
4.290
71,945,336
+1.27(+42.05%)
Apr 08, 2024
3.160
3.260
2.550
3.020
3,317,353
-0.86(-22.16%)
Apr 05, 2024
2.270
6.860
2.260
3.880
118,579,768
+2.48(+177.14%)
Apr 04, 2024
1.470
1.760
1.160
1.400
4,397,670
+0.09(+6.87%)
Apr 03, 2024
0.8500
1.620
0.8000
1.310
6,529,296
+0.45(+52.33%)
Apr 02, 2024
0.7972
0.9200
0.7600
0.8600
1,570,461
+0.05(+6.17%)
Apr 01, 2024
0.8500
0.9100
0.6601
0.8100
22,421,966
+0.28(+53.38%)
Mar 28, 2024
0.6130
0.6130
0.5200
0.5281
40,180
-0.09(-14.84%)
Mar 27, 2024
0.4500
0.6678
0.4434
0.6201
214,816
+0.19(+43.38%)
Mar 26, 2024
0.4467
0.4658
0.4231
0.4325
16,442
-0.01(-2.57%)
Mar 25, 2024
0.4100
0.4658
0.4100
0.4439
11,896
+0.02(+5.69%)
Mar 22, 2024
0.4720
0.4720
0.4000
0.4200
20,977
-0.05(-11.02%)
Mar 21, 2024
0.4960
0.4960
0.4720
0.4720
1,124
-0.04(-7.34%)
Mar 20, 2024
0.5132
0.5132
0.4720
0.5094
2,620
+0.03(+6.12%)
Mar 19, 2024
0.5000
0.5000
0.4800
0.4800
2,418
-0.04(-7.69%)
Mar 18, 2024
0.5200
0.5200
0.5200
0.5200
880
+0.05(+10.64%)
Mar 15, 2024
0.5200
0.5200
0.4606
0.4700
4,975
-0.03(-5.98%)
Mar 14, 2024
0.5040
0.5040
0.4900
0.4999
1,484
+0.02(+4.15%)
Mar 13, 2024
0.4980
0.4981
0.4800
0.4800
6,288
-0.02(-3.56%)
Mar 12, 2024
0.5005
0.5005
0.4887
0.4977
3,337
+0.01(+1.41%)
Mar 08, 2024
0.4908
602
-0.02(-3.95%)
Mar 07, 2024
0.5152
0.5200
0.5100
0.5110
4,535
+0.01(+1.47%)
Mar 06, 2024
0.5000
0.5151
0.4500
0.5036
15,526
+0.00(+0.72%)
Mar 05, 2024
0.5220
0.5300
0.4972
0.5000
16,672
-0.00(-0.20%)
Mar 04, 2024
0.5010
0.5010
0.5010
0.5010
804
+0.00(+0.00%)
Mar 01, 2024
0.4980
0.5321
0.4689
0.5010
18,587
-0.02(-3.49%)
Feb 29, 2024
0.5800
0.5800
0.4988
0.5191
12,636
-0.03(-5.62%)
Feb 28, 2024
0.5699
0.5699
0.5500
0.5500
21,709
-0.01(-0.99%)
Feb 27, 2024
0.5555
0.5555
0.5555
0.5555
497
-0.02(-3.39%)
Feb 26, 2024
0.5255
0.5750
0.5255
0.5750
17,607
+0.05(+9.48%)
Feb 23, 2024
0.6000
0.6000
0.5151
0.5252
3,965
-0.04(-6.71%)
Feb 22, 2024
0.5000
0.5660
0.5048
0.5630
58,059
+0.06(+11.44%)
Feb 21, 2024
0.5052
0.5052
0.5052
0.5052
503
-0.00(-0.04%)
Feb 20, 2024
0.5333
0.5333
0.5052
0.5054
1,776
-0.03(-5.23%)
Feb 16, 2024
0.5333
0.5333
0.5333
0.5333
1,397
-0.02(-3.02%)
Feb 15, 2024
0.5400
0.5499
0.5353
0.5499
4,040
+0.02(+4.09%)
Feb 14, 2024
0.5283
0.5283
0.5283
0.5283
419
+0.01(+1.62%)
Feb 13, 2024
0.5222
0.5222
0.5151
0.5199
1,643
-0.00(-0.59%)
Feb 12, 2024
0.5300
0.5300
0.4900
0.5230
1,133
+0.00(+0.58%)
Feb 09, 2024
0.5200
0.5291
0.5164
0.5200
1,547
+0.01(+2.20%)
Feb 08, 2024
0.5140
0.5140
0.5088
0.5088
3,171
+0.04(+9.68%)
Feb 07, 2024
0.4631
0.4639
0.4600
0.4639
5,686
+0.00(+0.00%)
Feb 06, 2024
0.4640
0.4640
0.4600
0.4639
11,964
-0.02(-3.91%)
Feb 05, 2024
0.5040
0.5040
0.4599
0.4828
26,766
-0.05(-8.54%)
Feb 02, 2024
0.4422
0.5290
0.4422
0.5279
6,977
+0.05(+9.59%)
Feb 01, 2024
0.5226
0.5349
0.4211
0.4817
24,567
-0.07(-13.21%)
Jan 31, 2024
0.5500
0.5550
0.5500
0.5550
1,605
+0.03(+4.72%)
Jan 30, 2024
0.5260
0.5300
0.5225
0.5300
8,973
-0.00(-0.67%)
Jan 29, 2024
0.5120
0.5400
0.5120
0.5336
7,051
+0.01(+1.33%)
Jan 26, 2024
0.5801
0.5900
0.5225
0.5266
42,770
-0.10(-16.41%)
Jan 25, 2024
0.6200
0.6300
0.5800
0.6300
3,926
+0.06(+9.57%)
Jan 24, 2024
0.5900
0.6000
0.5700
0.5750
5,355
-0.06(-8.87%)
Jan 23, 2024
0.6800
0.6800
0.5800
0.6310
21,391
+0.01(+1.77%)
Jan 22, 2024
0.5500
0.6900
0.5500
0.6200
27,551
+0.04(+6.90%)
Jan 19, 2024
0.5800
0.5800
0.5501
0.5800
11,011
+0.00(+0.00%)
Jan 18, 2024
0.5448
0.5800
0.5313
0.5800
12,065
+0.04(+6.46%)
Jan 17, 2024
0.5101
0.5800
0.5101
0.5448
42,643
+0.02(+4.77%)
Jan 16, 2024
0.5458
0.5459
0.5200
0.5200
27,521
-0.01(-1.89%)
Jan 12, 2024
0.5600
0.5800
0.5200
0.5300
25,651
+0.00(+0.66%)
Jan 11, 2024
0.5601
0.5750
0.5264
0.5265
15,215
-0.05(-9.44%)
Jan 10, 2024
0.5826
0.6000
0.5600
0.5814
11,616
+0.01(+2.43%)
Jan 09, 2024
0.5898
0.6403
0.5510
0.5676
28,477
+0.01(+1.09%)
Jan 08, 2024
0.5853
0.5853
0.5426
0.5615
102,477
-0.02(-4.07%)
Jan 05, 2024
0.5700
0.5958
0.5407
0.5853
26,195
-0.01(-1.76%)
Jan 04, 2024
0.5998
0.6700
0.5752
0.5958
65,276
-0.03(-5.28%)
Jan 03, 2024
0.5600
0.7215
0.5481
0.6290
362,784
+0.04(+6.94%)
Jan 02, 2024
0.4300
0.9100
0.4300
0.5882
2,429,490
+0.16(+36.95%)
Dec 29, 2023
0.4150
0.4310
0.4125
0.4295
5,445
+0.01(+3.49%)
Dec 28, 2023
0.4100
0.4314
0.4100
0.4150
15,811
-0.01(-1.64%)
Dec 27, 2023
0.4349
0.4349
0.4012
0.4219
17,043
-0.02(-3.48%)
Dec 26, 2023
0.4371
0.4550
0.4371
0.4371
3,910
-0.03(-6.00%)
Dec 22, 2023
0.4650
0.4650
0.4650
0.4650
430
+0.00(+0.65%)
Dec 21, 2023
0.4400
0.4774
0.4400
0.4620
6,571
+0.03(+6.92%)
Dec 20, 2023
0.4960
0.4960
0.4300
0.4321
19,473
-0.08(-16.42%)
Dec 19, 2023
0.5295
0.5460
0.5170
0.5170
28,062
-0.01(-1.52%)
Dec 18, 2023
0.5250
0.5566
0.5200
0.5250
18,394
-0.00(-0.57%)
Dec 15, 2023
0.5785
0.5785
0.5280
0.5280
5,332
-0.02(-3.37%)
Dec 14, 2023
0.5747
0.6102
0.5199
0.5464
13,849
-0.05(-7.89%)
Dec 13, 2023
0.5900
0.6022
0.5536
0.5932
1,809
-0.01(-1.54%)
Dec 11, 2023
0.6025
319
-0.02(-3.66%)
Dec 07, 2023
0.6254
659
+0.00(+0.64%)
Dec 06, 2023
0.5652
0.6214
0.5500
0.6214
8,712
+0.06(+10.96%)
Dec 05, 2023
0.5900
0.5910
0.5600
0.5600
11,503
-0.03(-5.44%)
Dec 04, 2023
0.5660
0.6090
0.5641
0.5922
7,238
-0.03(-4.48%)
Dec 01, 2023
0.6000
0.6200
0.6000
0.6200
70,048
+0.01(+1.64%)
Nov 30, 2023
0.6100
0.6100
0.6029
0.6100
2,738
+0.04(+6.23%)
Nov 28, 2023
0.5742
318
-0.02(-2.60%)
Nov 27, 2023
0.5615
0.6200
0.5615
0.5895
3,776
+0.06(+11.14%)
Nov 22, 2023
0.5304
501
-0.04(-6.46%)
Nov 21, 2023
0.5400
0.5670
0.5400
0.5670
1,154
+0.03(+5.00%)
Nov 17, 2023
0.5400
412
-0.03(-5.94%)
Nov 16, 2023
0.5880
0.5880
0.5400
0.5741
3,897
-0.01(-2.36%)
Nov 15, 2023
0.5800
0.6104
0.5600
0.5880
13,381
-0.03(-4.14%)
Nov 14, 2023
0.6400
0.6720
0.5760
0.6134
4,281
+0.03(+5.74%)
Nov 13, 2023
0.5801
0.5801
0.5801
0.5801
594
+0.00(+0.02%)
Nov 10, 2023
0.6508
0.6508
0.5700
0.5800
17,248
+0.02(+2.87%)
Nov 09, 2023
0.5637
0.5638
0.5637
0.5638
4,076
+0.00(+0.02%)
Nov 08, 2023
0.6508
0.6508
0.5637
0.5637
4,118
-0.03(-4.46%)
Nov 07, 2023
0.6408
0.6408
0.5695
0.5900
1,232
+0.00(+0.00%)
Nov 06, 2023
0.6400
0.6460
0.5650
0.5900
3,202
-0.02(-2.61%)
Nov 02, 2023
0.6058
212
+0.05(+8.10%)
Nov 01, 2023
0.5800
0.5800
0.5604
0.5604
1,231
-0.10(-14.96%)
Oct 31, 2023
0.5600
0.6594
0.5600
0.6590
6,119
+0.10(+17.68%)
Oct 30, 2023
0.5800
0.5752
0.5600
0.5600
945
-0.02(-2.64%)
Oct 27, 2023
0.5676
0.5752
0.5601
0.5752
4,208
+0.00(+0.58%)
Oct 26, 2023
0.5600
0.5719
0.5425
0.5719
7,731
+0.07(+14.40%)
Oct 25, 2023
0.6554
0.6636
0.4999
0.4999
27,533
-0.16(-24.67%)
Oct 24, 2023
0.7425
0.7425
0.5828
0.6636
22,663
-0.08(-10.67%)
Oct 23, 2023
0.7429
0.7429
0.7429
0.7429
505
-0.01(-0.95%)
Oct 20, 2023
0.8000
0.8100
0.7132
0.7500
2,958
+0.02(+3.33%)
Oct 19, 2023
0.7987
0.7987
0.7257
0.7258
4,663
-0.02(-3.23%)
Oct 18, 2023
0.7700
0.7700
0.7500
0.7500
2,667
+0.04(+5.63%)
Oct 17, 2023
0.7100
0.7100
0.7100
0.7100
1,745
-0.03(-3.56%)
Oct 16, 2023
0.7362
0.7362
0.7262
0.7362
2,016
-0.08(-10.22%)
Oct 12, 2023
0.8200
191
+0.07(+9.33%)
Oct 11, 2023
0.7818
0.7818
0.7500
0.7500
1,691
+0.04(+5.63%)
Oct 10, 2023
0.7100
0.7100
0.7100
0.7100
294
+0.00(+0.00%)
Oct 09, 2023
0.7366
0.7366
0.7100
0.7100
2,194
+0.01(+1.21%)
Oct 06, 2023
0.7427
0.7499
0.7015
0.7015
8,478
-0.09(-11.20%)
Oct 05, 2023
0.7463
0.7932
0.7463
0.7900
3,199
+0.04(+5.87%)
Oct 04, 2023
0.7500
0.7500
0.7462
0.7462
636
+0.00(+0.01%)
Oct 02, 2023
0.7461
208
-0.03(-3.25%)
Sep 29, 2023
0.7797
0.7797
0.7712
0.7712
1,118
+0.02(+2.84%)
Sep 28, 2023
0.8700
0.8800
0.7426
0.7499
24,604
-0.04(-5.08%)
Sep 27, 2023
0.7900
0.7900
0.7900
0.7900
490
+0.02(+2.90%)
Sep 25, 2023
0.7677
183
+0.02(+2.36%)
Sep 22, 2023
0.7500
0.7500
0.7500
0.7500
551
-0.00(-0.16%)
Sep 21, 2023
0.7506
0.8790
0.7506
0.7512
1,939
-0.05(-6.35%)
Sep 20, 2023
0.8425
0.8500
0.7900
0.8021
2,877
+0.05(+6.61%)
Sep 19, 2023
0.7896
0.8770
0.7524
0.7524
6,123
-0.09(-10.43%)
Sep 18, 2023
0.8408
0.8408
0.8400
0.8400
1,394
-0.03(-3.10%)
Sep 15, 2023
0.7850
0.8800
0.7775
0.8669
18,656
+0.13(+18.30%)
Sep 14, 2023
0.7056
0.7328
0.6971
0.7328
1,533
-0.01(-0.97%)
Sep 13, 2023
0.7910
0.7987
0.7400
0.7400
14,068
+0.03(+4.36%)
Sep 12, 2023
0.6900
0.8190
0.6861
0.7091
36,504
+0.00(+0.58%)
Sep 11, 2023
0.7969
0.7969
0.6950
0.7050
15,354
-0.04(-5.62%)
Sep 08, 2023
0.7490
0.7700
0.7320
0.7470
4,592
-0.01(-1.65%)
Sep 07, 2023
0.7100
0.7595
0.7100
0.7595
1,584
+0.05(+6.82%)
Sep 06, 2023
0.7339
0.7480
0.7104
0.7110
7,300
+0.00(+0.35%)
Sep 05, 2023
0.7600
0.7625
0.7085
0.7085
4,155
-0.01(-1.60%)
Sep 01, 2023
0.7200
0.7330
0.7200
0.7200
2,392
+0.04(+5.88%)
Aug 31, 2023
0.8290
0.8380
0.6400
0.6800
20,511
-0.12(-15.00%)
Aug 30, 2023
0.7178
0.8380
0.7178
0.8000
11,602
+0.06(+8.11%)
Aug 29, 2023
0.6710
0.7495
0.6644
0.7400
4,119
+0.07(+10.89%)
Aug 28, 2023
0.6990
0.7402
0.6561
0.6673
5,619
-0.03(-4.69%)
Aug 25, 2023
0.6735
0.7001
0.6735
0.7001
1,292
-0.05(-6.53%)
Aug 24, 2023
0.6910
0.7799
0.6660
0.7490
29,786
+0.03(+4.76%)
Aug 23, 2023
0.7750
0.7750
0.6000
0.7150
53,696
-0.08(-10.51%)
Aug 22, 2023
0.6600
0.8075
0.6500
0.7990
109,662
+0.05(+7.31%)
Aug 21, 2023
0.6500
0.8390
0.5573
0.7446
1,041,808
+0.17(+30.61%)
Aug 18, 2023
0.5700
0.5990
0.5700
0.5701
3,439
-0.01(-1.20%)
Aug 17, 2023
0.5810
0.6331
0.5754
0.5770
8,912
-0.01(-2.19%)
Aug 16, 2023
0.5732
0.6000
0.5701
0.5899
21,524
+0.04(+7.16%)
Aug 15, 2023
0.5775
0.6200
0.5505
0.5505
21,418
-0.02(-4.11%)
Aug 14, 2023
0.6450
0.6900
0.5741
0.5741
49,923
-0.05(-8.58%)
Aug 11, 2023
0.6681
0.6681
0.6000
0.6280
51,644
-0.06(-8.83%)
Aug 10, 2023
0.6800
0.9798
0.6350
0.6888
452,682
+0.05(+7.62%)
Aug 09, 2023
0.6950
0.7480
0.6303
0.6400
41,912
-0.07(-9.90%)
Aug 08, 2023
0.8200
0.8319
0.6387
0.7103
51,811
-0.05(-6.54%)
Aug 07, 2023
0.9200
0.9700
0.7600
0.7600
28,624
-0.15(-16.03%)
Aug 04, 2023
0.9780
0.9780
0.9050
0.9051
3,526
-0.02(-2.68%)
Aug 03, 2023
0.9700
1.100
0.9027
0.9300
58,585
-0.05(-5.10%)
Aug 02, 2023
1.010
1.017
0.9200
0.9800
25,525
-0.03(-2.97%)
Aug 01, 2023
1.020
1.040
1.000
1.010
43,959
-0.07(-6.48%)
Jul 31, 2023
1.020
1.080
1.000
1.080
10,262
+0.03(+2.88%)
Jul 28, 2023
1.049
1.060
1.000
1.050
12,638
-0.00(-0.02%)
Jul 27, 2023
1.060
1.060
1.030
1.050
3,242
-0.03(-2.84%)
Jul 26, 2023
1.100
1.100
1.080
1.081
7,430
-0.01(-0.85%)
Jul 25, 2023
1.099
1.099
1.090
1.090
1,482
+0.01(+0.93%)
Jul 24, 2023
1.080
1.090
1.080
1.080
1,726
+0.00(+0.00%)
Jul 21, 2023
1.155
1.173
1.065
1.080
18,628
-0.05(-4.42%)
Jul 20, 2023
1.130
1.130
1.130
1.130
571
-0.01(-0.88%)
Jul 19, 2023
1.130
1.150
1.080
1.140
4,451
+0.03(+3.17%)
Jul 18, 2023
1.180
1.180
1.105
1.105
3,278
-0.02(-1.35%)
Jul 17, 2023
1.150
1.200
1.090
1.120
6,382
-0.02(-1.75%)
Jul 14, 2023
1.120
1.140
1.110
1.140
1,448
-0.04(-3.39%)
Jul 13, 2023
1.100
1.220
1.100
1.180
872
+0.10(+9.25%)
Jul 12, 2023
1.120
1.130
1.050
1.080
11,020
-0.07(-6.08%)
Jul 11, 2023
1.178
1.196
1.120
1.150
4,431
+0.03(+2.68%)
Jul 10, 2023
1.100
1.152
1.070
1.120
5,045
-0.05(-4.68%)
Jul 06, 2023
1.175
290
-0.02(-1.85%)
Jul 05, 2023
1.197
1.197
1.197
1.197
695
+0.02(+1.88%)
Jul 03, 2023
1.160
1.175
1.140
1.175
1,202
+0.02(+1.29%)
Jun 30, 2023
1.170
1.240
1.160
1.160
6,037
+0.04(+3.57%)
Jun 29, 2023
1.100
1.220
1.100
1.120
39,905
-0.01(-0.88%)
Jun 28, 2023
1.140
1.199
1.124
1.130
5,310
-0.04(-3.42%)
Jun 27, 2023
1.080
1.200
1.080
1.170
5,338
+0.05(+4.46%)
Jun 26, 2023
1.110
1.175
1.100
1.120
5,629
-0.02(-2.18%)
Jun 23, 2023
1.198
1.200
1.120
1.145
13,567
-0.04(-3.77%)
Jun 22, 2023
1.140
1.190
1.140
1.190
7,304
+0.04(+3.47%)
Jun 21, 2023
1.160
1.190
1.125
1.150
8,718
-0.02(-1.71%)
Jun 20, 2023
1.050
1.188
1.050
1.170
33,325
+0.13(+12.50%)
Jun 16, 2023
1.165
1.165
0.9800
1.040
57,130
-0.11(-9.57%)
Jun 15, 2023
1.200
1.272
1.120
1.150
39,540
-0.10(-8.00%)
Jun 14, 2023
1.540
1.590
1.110
1.250
191,035
-0.27(-17.76%)
Jun 13, 2023
1.330
1.763
1.330
1.520
353,699
+0.23(+17.83%)
Jun 12, 2023
1.220
1.320
1.190
1.290
76,705
+0.02(+1.57%)
Jun 09, 2023
1.270
1.270
1.270
1.270
308
+0.08(+7.17%)
Jun 08, 2023
1.330
1.330
1.160
1.185
4,501
-0.05(-3.68%)
Jun 07, 2023
1.380
1.380
1.230
1.230
5,007
+0.00(+0.02%)
Jun 06, 2023
1.260
1.290
1.230
1.230
6,555
-0.05(-3.82%)
Jun 05, 2023
1.400
1.410
1.220
1.279
21,822
-0.09(-6.66%)
Jun 02, 2023
1.260
1.400
1.170
1.370
40,018
+0.17(+14.17%)
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.