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
Energy Focus Inc
(NQ:
EFOI
)
1.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2024
1.610
1.690
1.600
1.650
2,111
-0.03(-1.79%)
May 30, 2024
1.650
1.719
1.610
1.680
1,646
+0.01(+0.60%)
May 29, 2024
1.720
1.740
1.670
1.670
3,394
-0.09(-5.11%)
May 28, 2024
1.800
1.800
1.750
1.760
4,238
-0.02(-1.12%)
May 24, 2024
1.785
1.800
1.761
1.780
7,078
-0.01(-0.56%)
May 23, 2024
1.750
1.830
1.750
1.790
4,968
-0.03(-1.65%)
May 22, 2024
1.730
1.875
1.730
1.820
2,333
+0.10(+5.81%)
May 21, 2024
1.830
1.900
1.720
1.720
20,899
-0.10(-5.49%)
May 20, 2024
1.830
1.850
1.820
1.820
9,019
+0.02(+1.11%)
May 17, 2024
1.650
1.878
1.650
1.800
11,381
+0.08(+4.65%)
May 16, 2024
1.820
1.908
1.700
1.720
14,908
-0.21(-10.88%)
May 15, 2024
2.040
2.450
1.780
1.930
222,229
-0.08(-3.75%)
May 14, 2024
1.600
2.040
1.596
2.005
50,967
+0.35(+21.52%)
May 13, 2024
1.650
1.650
1.650
1.650
1,230
-0.02(-1.20%)
May 10, 2024
1.699
1.700
1.659
1.670
4,835
+0.05(+3.39%)
May 09, 2024
1.590
1.714
1.590
1.615
1,648
+0.01(+0.51%)
May 08, 2024
1.677
1.677
1.607
1.607
899
+0.01(+0.44%)
May 07, 2024
1.590
1.610
1.580
1.600
4,452
+0.04(+2.56%)
May 06, 2024
1.590
1.600
1.540
1.560
2,857
-0.03(-1.89%)
May 03, 2024
1.570
1.600
1.558
1.590
7,237
+0.01(+0.63%)
May 02, 2024
1.550
1.600
1.522
1.580
3,731
-0.02(-1.25%)
May 01, 2024
1.595
1.600
1.500
1.600
8,588
+0.05(+3.17%)
Apr 30, 2024
1.580
1.600
1.510
1.551
6,624
+0.04(+2.71%)
Apr 29, 2024
1.580
1.582
1.510
1.510
2,149
+0.01(+0.67%)
Apr 26, 2024
1.490
1.505
1.490
1.500
2,224
-0.00(-0.01%)
Apr 25, 2024
1.478
1.521
1.430
1.500
2,796
-0.01(-0.98%)
Apr 24, 2024
1.450
1.550
1.450
1.515
6,894
+0.08(+5.94%)
Apr 23, 2024
1.380
1.700
1.200
1.430
53,115
+0.03(+2.14%)
Apr 22, 2024
1.400
1.442
1.400
1.400
1,268
+0.00(+0.00%)
Apr 19, 2024
1.440
1.470
1.370
1.400
4,563
-0.07(-4.76%)
Apr 18, 2024
1.360
1.470
1.360
1.470
3,279
+0.07(+5.00%)
Apr 17, 2024
1.370
1.410
1.350
1.400
2,060
-0.01(-0.71%)
Apr 16, 2024
1.410
1.470
1.350
1.410
12,197
-0.08(-5.37%)
Apr 15, 2024
1.440
1.530
1.410
1.490
8,195
+0.01(+1.02%)
Apr 12, 2024
1.420
1.540
1.370
1.475
41,741
-0.02(-1.67%)
Apr 11, 2024
1.600
1.600
1.350
1.500
132,809
-0.10(-6.25%)
Apr 10, 2024
1.610
1.610
1.470
1.600
240,549
+0.14(+9.48%)
Apr 09, 2024
1.460
1.462
1.462
1.462
779
+0.00(+0.10%)
Apr 08, 2024
1.460
1.515
1.440
1.460
8,363
+0.00(+0.00%)
Apr 05, 2024
1.490
1.490
1.422
1.460
6,133
-0.02(-1.35%)
Apr 04, 2024
1.520
1.540
1.450
1.480
6,176
-0.01(-0.67%)
Apr 03, 2024
1.500
1.570
1.450
1.490
4,770
-0.07(-4.49%)
Apr 02, 2024
1.560
1.600
1.510
1.560
6,139
+0.03(+1.96%)
Apr 01, 2024
1.600
1.600
1.520
1.530
4,452
-0.06(-3.77%)
Mar 28, 2024
1.540
1.630
1.510
1.590
4,778
+0.02(+1.27%)
Mar 27, 2024
1.610
1.610
1.500
1.570
9,142
-0.04(-2.48%)
Mar 26, 2024
1.630
1.630
1.580
1.610
2,572
+0.05(+2.88%)
Mar 25, 2024
1.600
1.630
1.420
1.565
9,122
-0.04(-2.19%)
Mar 22, 2024
1.680
1.680
1.560
1.600
4,903
-0.04(-2.44%)
Mar 21, 2024
1.680
1.739
1.640
1.640
7,580
-0.06(-3.53%)
Mar 20, 2024
1.650
1.740
1.650
1.700
5,054
+0.03(+1.80%)
Mar 19, 2024
1.680
1.750
1.620
1.670
21,368
+0.00(+0.00%)
Mar 18, 2024
1.740
1.749
1.650
1.670
16,632
+0.04(+2.45%)
Mar 15, 2024
1.690
1.750
1.600
1.630
13,133
-0.10(-5.78%)
Mar 14, 2024
1.850
1.880
1.690
1.730
30,009
-0.07(-3.89%)
Mar 13, 2024
1.680
1.893
1.589
1.800
32,816
+0.15(+9.09%)
Mar 12, 2024
1.680
1.720
1.650
1.650
4,669
-0.06(-3.51%)
Mar 11, 2024
1.650
1.980
1.600
1.710
14,288
+0.10(+6.21%)
Mar 08, 2024
1.740
1.740
1.600
1.610
8,128
-0.07(-4.17%)
Mar 07, 2024
1.660
1.700
1.600
1.680
10,726
+0.05(+3.07%)
Mar 06, 2024
1.700
1.740
1.600
1.630
14,903
-0.12(-6.86%)
Mar 05, 2024
1.880
1.880
1.600
1.750
18,047
-0.08(-4.37%)
Mar 04, 2024
2.030
2.030
1.812
1.830
26,537
-0.15(-7.58%)
Mar 01, 2024
2.050
2.050
1.800
1.980
29,448
-0.07(-3.41%)
Feb 29, 2024
2.180
2.180
1.910
2.050
35,262
-0.08(-3.76%)
Feb 28, 2024
2.010
2.130
2.010
2.130
32,785
+0.12(+5.97%)
Feb 27, 2024
2.330
2.419
1.950
2.010
58,674
-0.17(-7.80%)
Feb 26, 2024
2.060
2.570
2.050
2.180
145,014
+0.05(+2.16%)
Feb 23, 2024
2.030
2.400
2.020
2.134
161,964
-0.20(-8.41%)
Feb 22, 2024
1.940
2.470
1.820
2.330
617,129
+0.04(+1.75%)
Feb 21, 2024
1.710
2.900
1.460
2.290
12,366,808
+1.00(+77.52%)
Feb 20, 2024
1.300
1.300
1.256
1.290
1,052,431
+0.04(+2.83%)
Feb 16, 2024
1.320
1.320
1.254
1.254
2,560
-0.05(-3.50%)
Feb 15, 2024
1.430
1.500
1.300
1.300
5,250
-0.03(-2.26%)
Feb 14, 2024
1.400
1.400
1.330
1.330
2,414
+0.00(+0.00%)
Feb 13, 2024
1.310
1.460
1.310
1.330
4,513
+0.08(+6.40%)
Feb 12, 2024
1.380
1.790
1.250
1.250
23,187
-0.24(-16.10%)
Feb 09, 2024
1.260
1.490
1.230
1.490
859
+0.20(+15.50%)
Feb 08, 2024
1.290
1.300
1.210
1.290
3,834
+0.00(+0.00%)
Feb 07, 2024
1.200
1.359
1.200
1.290
2,957
+0.08(+6.61%)
Feb 06, 2024
1.420
1.420
1.210
1.210
4,205
+0.01(+0.83%)
Feb 05, 2024
1.270
1.270
1.200
1.200
2,418
-0.10(-7.69%)
Feb 02, 2024
1.320
1.320
1.300
1.300
3,204
-0.02(-1.54%)
Feb 01, 2024
1.300
1.390
1.300
1.320
5,805
-0.03(-2.19%)
Jan 31, 2024
1.385
1.394
1.350
1.350
1,218
-0.05(-3.58%)
Jan 30, 2024
1.460
1.460
1.400
1.400
2,056
+0.00(+0.01%)
Jan 29, 2024
1.380
1.476
1.380
1.400
1,283
+0.06(+4.49%)
Jan 26, 2024
1.200
1.340
1.200
1.340
2,423
+0.09(+7.19%)
Jan 25, 2024
1.450
1.450
1.226
1.250
10,464
-0.27(-17.76%)
Jan 24, 2024
1.490
1.520
1.490
1.520
478
+0.03(+2.01%)
Jan 23, 2024
1.470
1.500
1.470
1.490
880
-0.01(-0.67%)
Jan 22, 2024
1.490
1.500
1.490
1.500
595
+0.03(+2.03%)
Jan 19, 2024
1.490
1.500
1.470
1.470
1,928
-0.01(-0.67%)
Jan 18, 2024
1.490
1.490
1.480
1.480
919
-0.04(-2.63%)
Jan 17, 2024
1.500
1.520
1.470
1.520
3,312
+0.03(+2.01%)
Jan 16, 2024
1.570
1.570
1.490
1.490
1,898
-0.00(-0.01%)
Jan 12, 2024
1.466
1.600
1.466
1.490
4,835
-0.03(-2.05%)
Jan 11, 2024
1.500
1.532
1.450
1.521
1,998
+0.02(+1.42%)
Jan 10, 2024
1.500
1.500
1.500
1.500
1,181
-0.01(-0.83%)
Jan 09, 2024
1.530
1.560
1.512
1.512
5,307
-0.04(-2.42%)
Jan 08, 2024
1.550
1.570
1.550
1.550
1,400
-0.03(-2.05%)
Jan 05, 2024
1.510
1.582
1.510
1.582
1,340
+0.07(+4.79%)
Jan 04, 2024
1.500
1.510
1.500
1.510
1,351
+0.03(+2.03%)
Jan 03, 2024
1.450
1.480
1.450
1.480
2,627
+0.03(+2.07%)
Jan 02, 2024
1.510
1.510
1.450
1.450
6,650
-0.06(-3.97%)
Dec 29, 2023
1.570
1.570
1.500
1.510
2,319
-0.07(-4.43%)
Dec 28, 2023
1.550
1.591
1.530
1.580
7,020
-0.07(-4.24%)
Dec 27, 2023
1.630
1.650
1.500
1.650
14,598
+0.08(+5.10%)
Dec 26, 2023
1.490
1.570
1.480
1.570
7,592
+0.09(+6.08%)
Dec 22, 2023
1.559
1.559
1.456
1.480
3,246
+0.03(+2.06%)
Dec 21, 2023
1.490
1.490
1.450
1.450
1,382
-0.01(-0.68%)
Dec 20, 2023
1.620
1.620
1.460
1.460
5,763
-0.08(-5.19%)
Dec 19, 2023
1.490
1.550
1.490
1.540
9,766
-0.04(-2.53%)
Dec 18, 2023
1.460
1.590
1.450
1.580
8,021
+0.16(+11.27%)
Dec 15, 2023
1.470
1.552
1.420
1.420
6,789
-0.05(-3.46%)
Dec 14, 2023
1.660
1.660
1.370
1.471
12,115
+0.01(+0.75%)
Dec 13, 2023
1.510
1.610
1.460
1.460
8,812
-0.10(-6.41%)
Dec 12, 2023
1.520
1.590
1.520
1.560
4,128
+0.05(+3.31%)
Dec 11, 2023
1.490
1.660
1.490
1.510
5,563
-0.16(-9.58%)
Dec 08, 2023
1.679
1.679
1.670
1.670
1,442
+0.01(+0.64%)
Dec 07, 2023
1.680
1.750
1.650
1.659
5,490
-0.02(-1.23%)
Dec 06, 2023
1.700
1.700
1.672
1.680
4,761
+0.01(+0.60%)
Dec 05, 2023
1.670
1.700
1.670
1.670
2,338
-0.08(-4.57%)
Dec 04, 2023
1.750
1.750
1.740
1.750
1,482
+0.10(+6.06%)
Dec 01, 2023
1.700
1.740
1.650
1.650
8,093
-0.05(-2.94%)
Nov 30, 2023
1.725
1.725
1.680
1.700
1,854
-0.01(-0.58%)
Nov 29, 2023
1.760
1.800
1.695
1.710
17,294
-0.05(-2.84%)
Nov 28, 2023
1.820
1.820
1.686
1.760
17,717
+0.01(+0.57%)
Nov 27, 2023
1.680
1.830
1.590
1.750
11,230
+0.07(+4.17%)
Nov 24, 2023
1.660
1.750
1.660
1.680
11,199
+0.15(+9.80%)
Nov 22, 2023
1.260
1.850
1.260
1.530
95,113
+0.19(+14.19%)
Nov 21, 2023
1.325
1.340
1.325
1.340
793
+0.03(+2.34%)
Nov 20, 2023
1.250
1.400
1.250
1.309
1,613
+0.10(+8.20%)
Nov 17, 2023
1.210
1.210
1.210
1.210
9,225
-0.02(-1.62%)
Nov 16, 2023
1.220
1.290
1.220
1.230
2,718
+0.01(+0.89%)
Nov 15, 2023
1.220
1.220
1.219
1.219
1,496
-0.04(-3.24%)
Nov 14, 2023
1.260
1.260
1.260
1.260
1,115
+0.00(+0.00%)
Nov 13, 2023
1.230
1.260
1.200
1.260
2,005
+0.00(+0.00%)
Nov 10, 2023
1.300
1.300
1.230
1.260
8,213
+0.06(+5.00%)
Nov 09, 2023
1.470
1.490
1.200
1.200
5,829
-0.27(-18.37%)
Nov 08, 2023
1.520
1.557
1.470
1.470
3,075
-0.11(-6.96%)
Nov 07, 2023
1.450
1.590
1.450
1.580
8,106
+0.03(+1.94%)
Nov 06, 2023
1.540
1.550
1.540
1.550
850
+0.01(+0.65%)
Nov 03, 2023
1.470
1.540
1.470
1.540
1,355
+0.07(+4.76%)
Nov 02, 2023
1.470
1.470
1.470
1.470
883
-0.11(-6.96%)
Nov 01, 2023
1.580
1.580
1.486
1.580
1,024
+0.07(+4.64%)
Oct 31, 2023
1.500
1.510
1.500
1.510
1,140
+0.01(+0.67%)
Oct 30, 2023
1.510
1.568
1.500
1.500
2,453
-0.02(-1.32%)
Oct 27, 2023
1.520
1.522
1.520
1.520
2,863
+0.02(+1.33%)
Oct 26, 2023
1.550
1.611
1.500
1.500
3,709
-0.03(-1.96%)
Oct 25, 2023
1.580
1.580
1.530
1.530
501
-0.07(-4.38%)
Oct 24, 2023
1.680
1.680
1.600
1.600
1,104
-0.06(-3.61%)
Oct 23, 2023
1.660
1.720
1.660
1.660
1,754
+0.06(+3.75%)
Oct 20, 2023
1.720
1.750
1.490
1.600
12,633
-0.12(-6.98%)
Oct 18, 2023
1.720
442
-0.10(-5.49%)
Oct 17, 2023
1.810
1.897
1.800
1.820
4,094
-0.08(-4.21%)
Oct 16, 2023
1.900
1.900
1.900
1.900
1,036
-0.05(-2.56%)
Oct 13, 2023
2.000
2.000
1.762
1.950
2,837
+0.06(+3.13%)
Oct 12, 2023
1.924
1.950
1.889
1.891
3,285
+0.02(+1.11%)
Oct 11, 2023
1.870
1.990
1.860
1.870
3,463
+0.12(+6.86%)
Oct 10, 2023
1.950
2.000
1.730
1.750
21,549
-0.16(-8.14%)
Oct 09, 2023
1.888
1.905
1.888
1.905
851
-0.08(-4.27%)
Oct 06, 2023
1.990
1.990
1.990
1.990
2,797
+0.09(+4.73%)
Oct 05, 2023
1.980
1.980
1.900
1.900
2,460
-0.08(-4.04%)
Oct 03, 2023
1.980
720
-0.02(-1.00%)
Oct 02, 2023
2.020
2.050
2.000
2.000
3,540
+0.00(+0.00%)
Sep 29, 2023
2.050
2.050
2.000
2.000
602
-0.05(-2.44%)
Sep 28, 2023
2.060
2.190
2.000
2.050
15,840
-0.07(-3.30%)
Sep 27, 2023
2.110
2.290
2.070
2.120
9,187
+0.00(+0.00%)
Sep 26, 2023
2.180
2.190
2.100
2.120
5,428
-0.03(-1.40%)
Sep 25, 2023
2.180
2.160
2.150
2.150
2,939
-0.08(-3.65%)
Sep 22, 2023
2.182
2.250
2.170
2.232
5,018
+0.07(+3.24%)
Sep 21, 2023
2.165
2.165
2.110
2.162
813
-0.06(-2.64%)
Sep 20, 2023
2.080
2.232
2.080
2.220
2,651
+0.12(+5.82%)
Sep 19, 2023
2.070
2.120
2.070
2.098
3,194
+0.05(+2.21%)
Sep 18, 2023
2.270
2.270
2.050
2.053
2,857
-0.21(-9.17%)
Sep 15, 2023
2.240
2.260
2.050
2.260
14,564
+0.10(+4.63%)
Sep 14, 2023
2.250
2.250
2.160
2.160
9,661
-0.09(-4.00%)
Sep 13, 2023
2.100
2.280
2.100
2.250
4,175
+0.06(+2.74%)
Sep 12, 2023
2.019
2.190
2.019
2.190
4,860
+0.14(+6.83%)
Sep 11, 2023
2.040
2.050
1.980
2.050
5,037
+0.00(+0.00%)
Sep 08, 2023
2.150
2.190
1.980
2.050
13,730
-0.01(-0.55%)
Sep 07, 2023
1.930
2.100
1.920
2.061
8,648
+0.06(+3.07%)
Sep 06, 2023
2.000
2.095
2.000
2.000
9,050
+0.00(+0.00%)
Sep 05, 2023
2.000
2.000
1.970
2.000
946
-0.01(-0.50%)
Sep 01, 2023
1.960
2.100
1.950
2.010
10,327
+0.07(+3.61%)
Aug 31, 2023
1.930
1.950
1.910
1.940
2,626
+0.02(+1.04%)
Aug 30, 2023
1.970
1.970
1.920
1.920
522
-0.01(-0.52%)
Aug 29, 2023
1.940
1.963
1.930
1.930
3,100
+0.03(+1.58%)
Aug 25, 2023
1.900
226
-0.07(-3.55%)
Aug 24, 2023
1.870
1.970
1.870
1.970
1,247
+0.07(+3.68%)
Aug 23, 2023
1.950
1.950
1.900
1.900
3,188
-0.09(-4.52%)
Aug 22, 2023
1.998
1.998
1.990
1.990
1,163
+0.03(+1.53%)
Aug 21, 2023
1.950
1.960
1.925
1.960
1,842
-0.01(-0.51%)
Aug 18, 2023
1.870
2.027
1.870
1.970
2,556
+0.08(+4.23%)
Aug 17, 2023
2.080
2.080
1.890
1.890
1,604
-0.16(-7.80%)
Aug 16, 2023
2.070
2.070
1.880
2.050
2,807
+0.10(+5.13%)
Aug 14, 2023
1.950
389
+0.02(+1.04%)
Aug 11, 2023
1.930
1.930
1.930
1.930
496
-0.08(-3.98%)
Aug 10, 2023
2.080
2.090
2.000
2.010
11,419
-0.07(-3.37%)
Aug 09, 2023
2.000
2.080
2.000
2.080
3,800
+0.08(+4.00%)
Aug 08, 2023
1.880
2.000
1.831
2.000
7,152
+0.02(+1.01%)
Aug 07, 2023
1.780
1.980
1.780
1.980
13,913
+0.14(+7.61%)
Aug 04, 2023
1.870
1.910
1.820
1.840
4,916
-0.08(-4.09%)
Aug 03, 2023
1.750
1.945
1.750
1.919
8,183
+0.17(+9.63%)
Aug 02, 2023
1.840
1.870
1.750
1.750
7,871
-0.06(-3.31%)
Aug 01, 2023
1.900
1.900
1.795
1.810
6,620
-0.11(-5.73%)
Jul 31, 2023
1.920
1.950
1.920
1.920
3,336
-0.05(-2.35%)
Jul 28, 2023
2.000
2.012
1.950
1.966
2,604
-0.03(-1.69%)
Jul 27, 2023
1.980
2.030
1.960
2.000
6,543
-0.04(-1.96%)
Jul 26, 2023
2.194
2.194
1.950
2.040
35,382
-0.16(-7.27%)
Jul 25, 2023
2.200
2.300
2.200
2.200
6,455
+0.00(+0.00%)
Jul 24, 2023
2.190
2.230
2.130
2.200
3,745
+0.02(+0.92%)
Jul 21, 2023
2.240
2.340
2.180
2.180
5,348
-0.08(-3.52%)
Jul 20, 2023
2.350
2.350
2.200
2.260
9,417
-0.11(-4.44%)
Jul 19, 2023
2.419
2.610
2.320
2.365
44,763
+0.03(+1.17%)
Jul 18, 2023
2.130
2.440
2.130
2.337
81,281
+0.18(+8.20%)
Jul 17, 2023
2.000
2.290
2.000
2.160
46,979
+0.18(+9.27%)
Jul 14, 2023
1.990
1.990
1.930
1.977
6,214
+0.02(+0.82%)
Jul 13, 2023
1.990
1.990
1.930
1.961
8,556
+0.04(+2.13%)
Jul 12, 2023
1.930
2.000
1.920
1.920
11,489
-0.07(-3.52%)
Jul 11, 2023
1.940
2.240
1.913
1.990
61,367
+0.05(+2.57%)
Jul 10, 2023
1.900
1.950
1.900
1.940
8,173
+0.00(+0.01%)
Jul 07, 2023
1.920
1.940
1.860
1.940
4,515
+0.12(+6.32%)
Jul 06, 2023
1.870
1.870
1.810
1.825
2,542
-0.04(-1.90%)
Jul 05, 2023
1.780
1.860
1.780
1.860
3,018
+0.09(+5.08%)
Jul 03, 2023
1.760
1.800
1.760
1.770
3,779
-0.04(-2.21%)
Jun 30, 2023
1.800
1.830
1.780
1.810
4,662
+0.03(+1.69%)
Jun 29, 2023
1.750
1.820
1.730
1.780
6,374
+0.05(+2.89%)
Jun 28, 2023
1.700
1.810
1.700
1.730
8,883
+0.05(+2.98%)
Jun 27, 2023
1.660
1.940
1.650
1.680
36,593
-0.01(-0.30%)
Jun 26, 2023
1.660
1.770
1.660
1.685
13,241
+0.01(+0.30%)
Jun 23, 2023
1.750
1.969
1.680
1.680
16,112
-0.10(-5.62%)
Jun 22, 2023
2.030
2.380
1.760
1.780
87,833
-0.27(-13.17%)
Jun 21, 2023
2.000
2.140
2.000
2.050
24,522
+0.09(+4.59%)
Jun 20, 2023
2.170
2.210
1.950
1.960
58,388
-0.18(-8.38%)
Jun 16, 2023
2.588
2.590
1.890
2.139
112,919
-0.45(-17.34%)
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.