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
Genius Brands International Inc
(NQ:
GNUS
)
3.240
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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, 2023
2.460
2.510
2.340
2.370
277,948
-0.12(-4.82%)
May 30, 2023
2.540
2.545
2.453
2.490
221,661
-0.04(-1.58%)
May 26, 2023
2.510
2.550
2.500
2.530
94,698
+0.02(+0.80%)
May 25, 2023
2.690
2.780
2.500
2.510
173,131
-0.18(-6.69%)
May 24, 2023
2.800
2.800
2.620
2.690
200,897
-0.09(-3.24%)
May 23, 2023
2.710
2.820
2.680
2.780
350,499
+0.06(+2.39%)
May 22, 2023
2.520
2.780
2.500
2.715
1,027,645
+0.25(+10.37%)
May 19, 2023
2.540
2.575
2.430
2.460
130,856
-0.07(-2.77%)
May 18, 2023
2.590
2.700
2.530
2.530
146,136
-0.07(-2.69%)
May 17, 2023
2.550
2.700
2.520
2.600
288,949
+0.05(+1.96%)
May 16, 2023
2.540
2.570
2.500
2.550
77,102
+0.00(+0.00%)
May 15, 2023
2.490
2.570
2.470
2.550
108,997
+0.07(+2.82%)
May 12, 2023
2.530
2.540
2.450
2.480
90,194
-0.05(-1.98%)
May 11, 2023
2.550
2.555
2.480
2.530
125,662
+0.01(+0.40%)
May 10, 2023
2.610
2.649
2.519
2.520
123,283
-0.06(-2.33%)
May 09, 2023
2.530
2.610
2.520
2.580
114,310
+0.03(+1.18%)
May 08, 2023
2.590
2.630
2.520
2.550
117,717
-0.05(-1.92%)
May 05, 2023
2.590
2.640
2.540
2.600
127,982
+0.03(+1.17%)
May 04, 2023
2.560
2.590
2.500
2.570
90,363
+0.01(+0.39%)
May 03, 2023
2.550
2.625
2.480
2.560
143,614
+0.00(+0.00%)
May 02, 2023
2.530
2.590
2.495
2.560
98,323
+0.01(+0.39%)
May 01, 2023
2.570
2.629
2.520
2.550
76,615
-0.03(-1.16%)
Apr 28, 2023
2.540
2.630
2.540
2.580
167,607
+0.02(+0.78%)
Apr 27, 2023
2.480
2.560
2.450
2.560
136,788
+0.09(+3.64%)
Apr 26, 2023
2.520
2.580
2.450
2.470
185,191
-0.06(-2.37%)
Apr 25, 2023
2.650
2.650
2.530
2.530
190,572
-0.13(-4.89%)
Apr 24, 2023
2.780
2.800
2.650
2.660
164,692
-0.12(-4.32%)
Apr 21, 2023
2.620
2.780
2.600
2.780
145,373
+0.16(+6.11%)
Apr 20, 2023
2.800
2.825
2.600
2.620
211,295
-0.19(-6.76%)
Apr 19, 2023
2.810
2.880
2.800
2.810
98,998
-0.05(-1.75%)
Apr 18, 2023
2.980
3.040
2.810
2.860
161,642
-0.12(-4.03%)
Apr 17, 2023
2.870
2.980
2.830
2.980
185,762
+0.13(+4.56%)
Apr 14, 2023
2.950
3.000
2.840
2.850
158,716
-0.15(-5.00%)
Apr 13, 2023
2.800
3.080
2.800
3.000
381,910
+0.25(+9.09%)
Apr 12, 2023
2.960
2.960
2.750
2.750
159,643
-0.19(-6.46%)
Apr 11, 2023
2.850
2.970
2.850
2.940
181,097
+0.07(+2.44%)
Apr 10, 2023
2.750
2.890
2.700
2.870
194,516
+0.13(+4.74%)
Apr 06, 2023
2.680
2.831
2.640
2.740
124,816
+0.07(+2.62%)
Apr 05, 2023
2.900
2.900
2.600
2.670
413,289
-0.24(-8.25%)
Apr 04, 2023
2.920
3.160
2.850
2.910
678,598
-0.01(-0.34%)
Apr 03, 2023
2.730
3.000
2.630
2.920
1,003,607
+0.19(+6.96%)
Mar 31, 2023
2.630
2.750
2.610
2.730
177,838
+0.11(+4.20%)
Mar 30, 2023
2.630
2.690
2.610
2.620
192,151
+0.00(+0.00%)
Mar 29, 2023
2.560
2.640
2.530
2.620
140,248
+0.07(+2.75%)
Mar 28, 2023
2.560
2.610
2.540
2.550
106,173
-0.02(-0.78%)
Mar 27, 2023
2.610
2.625
2.510
2.570
188,242
-0.04(-1.53%)
Mar 24, 2023
2.550
2.610
2.466
2.610
133,910
+0.04(+1.56%)
Mar 23, 2023
2.560
2.700
2.510
2.570
208,879
+0.04(+1.58%)
Mar 22, 2023
2.640
2.670
2.520
2.530
162,629
-0.13(-4.89%)
Mar 21, 2023
2.620
2.700
2.570
2.660
244,103
+0.10(+3.91%)
Mar 20, 2023
2.560
2.600
2.500
2.560
208,030
+0.00(+0.00%)
Mar 17, 2023
2.670
2.690
2.530
2.560
335,698
-0.15(-5.54%)
Mar 16, 2023
2.580
2.740
2.480
2.710
321,568
+0.07(+2.65%)
Mar 15, 2023
2.730
2.780
2.600
2.640
298,202
-0.16(-5.71%)
Mar 14, 2023
2.700
2.850
2.700
2.800
282,087
+0.14(+5.26%)
Mar 13, 2023
2.690
2.780
2.601
2.660
324,105
-0.10(-3.62%)
Mar 10, 2023
2.760
2.800
2.600
2.760
341,658
-0.02(-0.72%)
Mar 09, 2023
3.040
3.080
2.780
2.780
486,872
-0.26(-8.55%)
Mar 08, 2023
3.100
3.140
2.950
3.040
323,908
-0.04(-1.30%)
Mar 07, 2023
3.140
3.210
3.070
3.080
278,126
-0.04(-1.28%)
Mar 06, 2023
3.220
3.250
3.120
3.120
355,369
-0.12(-3.70%)
Mar 03, 2023
3.180
3.300
3.070
3.240
405,132
+0.09(+2.86%)
Mar 02, 2023
3.110
3.190
3.050
3.150
351,905
+0.02(+0.64%)
Mar 01, 2023
3.110
3.250
3.010
3.130
454,767
+0.01(+0.32%)
Feb 28, 2023
3.430
3.440
3.120
3.120
477,468
-0.32(-9.30%)
Feb 27, 2023
3.110
3.490
3.110
3.440
985,752
+0.33(+10.61%)
Feb 24, 2023
3.210
3.230
2.940
3.110
727,571
-0.17(-5.18%)
Feb 23, 2023
3.580
3.590
3.210
3.280
663,734
-0.29(-8.12%)
Feb 22, 2023
3.610
3.720
3.505
3.570
367,021
-0.07(-1.92%)
Feb 21, 2023
3.740
3.790
3.560
3.640
435,841
-0.16(-4.21%)
Feb 17, 2023
3.800
3.830
3.650
3.800
372,171
-0.01(-0.26%)
Feb 16, 2023
3.740
3.940
3.600
3.810
635,464
+0.03(+0.79%)
Feb 15, 2023
3.670
3.812
3.500
3.780
1,254,948
+0.09(+2.44%)
Feb 14, 2023
3.840
4.878
3.650
3.690
4,969,625
+0.09(+2.50%)
Feb 13, 2023
4.150
4.202
3.310
3.600
2,124,437
+3.16(+709.17%)
Feb 10, 2023
0.6081
0.6233
0.4196
0.4449
16,328,868
-0.18(-28.24%)
Feb 09, 2023
0.6695
0.6695
0.6100
0.6200
1,362,206
-0.03(-5.23%)
Feb 08, 2023
0.6900
0.6996
0.6300
0.6542
2,240,359
-0.04(-5.20%)
Feb 07, 2023
0.7127
0.7170
0.6800
0.6901
1,265,666
-0.02(-3.17%)
Feb 06, 2023
0.7250
0.7395
0.7100
0.7127
856,814
-0.01(-1.01%)
Feb 03, 2023
0.7200
0.7500
0.7200
0.7200
1,595,779
-0.00(-0.59%)
Feb 02, 2023
0.7200
0.7400
0.7020
0.7243
1,222,232
+0.01(+1.77%)
Feb 01, 2023
0.7253
0.7380
0.7100
0.7117
1,640,181
-0.02(-2.51%)
Jan 31, 2023
0.6800
0.7300
0.6800
0.7300
1,706,139
+0.03(+4.78%)
Jan 30, 2023
0.6703
0.7000
0.6702
0.6967
2,664,822
+0.03(+4.02%)
Jan 27, 2023
0.6745
0.6800
0.6620
0.6698
863,157
-0.01(-1.77%)
Jan 26, 2023
0.6835
0.7000
0.6753
0.6819
592,577
+0.00(+0.46%)
Jan 25, 2023
0.6800
0.6900
0.6713
0.6788
935,606
-0.01(-1.62%)
Jan 24, 2023
0.6904
0.7100
0.6820
0.6900
1,590,756
-0.01(-1.86%)
Jan 23, 2023
0.7200
0.7200
0.6810
0.7031
3,167,514
+0.01(+1.90%)
Jan 20, 2023
0.6724
0.6947
0.6450
0.6900
2,028,598
+0.04(+6.43%)
Jan 19, 2023
0.6900
0.6986
0.6400
0.6483
3,591,126
-0.03(-3.80%)
Jan 18, 2023
0.6615
0.6908
0.6400
0.6739
1,549,036
+0.02(+2.60%)
Jan 17, 2023
0.6900
0.7157
0.6500
0.6568
2,521,870
-0.03(-4.81%)
Jan 13, 2023
0.6400
0.6900
0.6300
0.6900
2,757,820
+0.06(+9.18%)
Jan 12, 2023
0.5915
0.6377
0.5806
0.6320
1,449,201
+0.04(+6.92%)
Jan 11, 2023
0.5700
0.6000
0.5635
0.5911
1,612,056
+0.03(+4.90%)
Jan 10, 2023
0.5500
0.5700
0.5300
0.5635
1,119,943
+0.02(+3.97%)
Jan 09, 2023
0.5307
0.5500
0.5223
0.5420
1,443,984
+0.02(+3.24%)
Jan 06, 2023
0.5401
0.5500
0.5201
0.5250
1,273,123
-0.02(-4.53%)
Jan 05, 2023
0.5400
0.5500
0.5200
0.5499
1,306,151
+0.01(+1.65%)
Jan 04, 2023
0.4776
0.5430
0.4776
0.5410
2,228,456
+0.04(+8.20%)
Jan 03, 2023
0.4800
0.5095
0.4776
0.5000
1,347,602
+0.03(+7.53%)
Dec 30, 2022
0.4850
0.4990
0.4610
0.4650
2,515,060
-0.03(-5.68%)
Dec 29, 2022
0.4699
0.5169
0.4601
0.4930
2,207,948
+0.03(+6.94%)
Dec 28, 2022
0.5000
0.5300
0.4500
0.4610
4,474,158
-0.05(-10.50%)
Dec 27, 2022
0.5275
0.5400
0.5030
0.5151
1,547,084
-0.01(-2.81%)
Dec 23, 2022
0.5300
0.5500
0.5300
0.5300
906,755
-0.01(-1.49%)
Dec 22, 2022
0.5300
0.5598
0.5270
0.5380
872,724
-0.00(-0.15%)
Dec 21, 2022
0.5600
0.5600
0.5335
0.5388
1,199,087
-0.01(-2.04%)
Dec 20, 2022
0.5700
0.5784
0.5500
0.5500
1,127,615
-0.02(-3.51%)
Dec 19, 2022
0.5900
0.5949
0.5650
0.5700
1,348,427
-0.03(-4.47%)
Dec 16, 2022
0.5851
0.6000
0.5770
0.5967
1,009,600
+0.01(+1.98%)
Dec 15, 2022
0.6016
0.6086
0.5850
0.5851
1,501,501
-0.02(-2.56%)
Dec 14, 2022
0.6101
0.6200
0.5950
0.6005
1,113,028
-0.01(-0.91%)
Dec 13, 2022
0.6500
0.6695
0.6020
0.6060
1,991,243
-0.04(-5.92%)
Dec 12, 2022
0.6755
0.6800
0.6400
0.6441
1,180,612
-0.01(-1.21%)
Dec 09, 2022
0.6800
0.7000
0.6400
0.6520
1,242,835
-0.03(-4.50%)
Dec 08, 2022
0.6600
0.7005
0.6300
0.6827
1,317,809
+0.02(+3.41%)
Dec 07, 2022
0.6804
0.6899
0.6600
0.6602
968,286
-0.02(-3.62%)
Dec 06, 2022
0.7200
0.7220
0.6800
0.6850
1,097,031
-0.04(-5.12%)
Dec 05, 2022
0.7300
0.7520
0.7220
0.7220
803,721
-0.03(-4.04%)
Dec 02, 2022
0.7314
0.7600
0.7151
0.7524
870,185
+0.02(+2.33%)
Dec 01, 2022
0.7250
0.7480
0.7200
0.7353
635,946
+0.00(+0.59%)
Nov 30, 2022
0.7500
0.7559
0.7220
0.7310
1,234,784
-0.01(-1.95%)
Nov 29, 2022
0.7500
0.7650
0.7405
0.7455
448,171
-0.00(-0.15%)
Nov 28, 2022
0.7850
0.8100
0.7400
0.7466
1,804,451
-0.04(-4.78%)
Nov 25, 2022
0.7021
0.7919
0.7019
0.7841
2,469,573
+0.07(+10.41%)
Nov 23, 2022
0.6955
0.7250
0.6900
0.7102
858,667
+0.02(+2.93%)
Nov 22, 2022
0.6921
0.7100
0.6810
0.6900
1,334,488
-0.01(-0.76%)
Nov 21, 2022
0.6835
0.7000
0.6705
0.6953
815,550
+0.02(+3.62%)
Nov 18, 2022
0.6900
0.7000
0.6710
0.6710
908,105
-0.02(-3.41%)
Nov 17, 2022
0.7000
0.7100
0.6810
0.6947
678,402
-0.01(-0.76%)
Nov 16, 2022
0.7200
0.7250
0.6851
0.7000
1,233,257
+0.01(+1.14%)
Nov 15, 2022
0.7500
0.7500
0.6800
0.6921
4,302,141
-0.03(-4.72%)
Nov 14, 2022
0.6900
0.7450
0.6851
0.7264
1,528,884
+0.02(+3.45%)
Nov 11, 2022
0.6750
0.7272
0.6666
0.7022
1,361,071
+0.02(+3.60%)
Nov 10, 2022
0.6600
0.7000
0.6501
0.6778
783,803
+0.03(+3.91%)
Nov 09, 2022
0.6900
0.6994
0.6450
0.6523
832,641
-0.04(-5.20%)
Nov 08, 2022
0.7000
0.7118
0.6850
0.6881
902,788
-0.02(-3.08%)
Nov 07, 2022
0.6749
0.7200
0.6500
0.7100
1,510,800
+0.06(+9.21%)
Nov 04, 2022
0.6600
0.6896
0.6401
0.6501
671,526
-0.00(-0.64%)
Nov 03, 2022
0.6500
0.6700
0.6500
0.6543
468,023
-0.00(-0.20%)
Nov 02, 2022
0.6500
0.6899
0.6500
0.6556
597,027
-0.01(-1.72%)
Nov 01, 2022
0.6600
0.6950
0.6502
0.6671
988,162
+0.02(+2.63%)
Oct 31, 2022
0.6200
0.6677
0.6150
0.6500
1,387,052
+0.03(+4.47%)
Oct 28, 2022
0.6200
0.6350
0.6150
0.6222
577,019
-0.00(-0.45%)
Oct 27, 2022
0.6386
0.6386
0.6100
0.6250
557,088
-0.00(-0.08%)
Oct 26, 2022
0.6312
0.6388
0.6150
0.6255
861,457
+0.01(+1.31%)
Oct 25, 2022
0.6000
0.6300
0.6000
0.6174
998,919
+0.02(+2.90%)
Oct 24, 2022
0.6311
0.6311
0.5922
0.6000
1,040,229
-0.02(-3.24%)
Oct 21, 2022
0.6300
0.6397
0.6026
0.6201
1,125,349
-0.01(-1.57%)
Oct 20, 2022
0.6300
0.6500
0.6300
0.6300
597,188
+0.00(+0.00%)
Oct 19, 2022
0.6500
0.6500
0.6300
0.6300
734,471
-0.02(-3.68%)
Oct 18, 2022
0.6711
0.6723
0.6432
0.6541
1,036,266
-0.01(-1.24%)
Oct 17, 2022
0.6322
0.7900
0.6322
0.6623
6,093,255
+0.03(+4.76%)
Oct 14, 2022
0.6500
0.6650
0.6320
0.6322
928,681
-0.02(-2.44%)
Oct 13, 2022
0.6500
0.6653
0.6367
0.6480
1,099,149
-0.02(-2.45%)
Oct 12, 2022
0.6391
0.6800
0.6320
0.6643
638,774
+0.02(+3.78%)
Oct 11, 2022
0.6400
0.6599
0.6326
0.6401
510,589
-0.01(-1.05%)
Oct 10, 2022
0.6450
0.6790
0.6350
0.6469
519,582
-0.00(-0.48%)
Oct 07, 2022
0.6752
0.6889
0.6410
0.6500
785,335
-0.03(-4.54%)
Oct 06, 2022
0.6828
0.6965
0.6601
0.6809
1,187,258
+0.01(+2.02%)
Oct 05, 2022
0.6500
0.6810
0.6250
0.6674
1,056,823
+0.01(+1.58%)
Oct 04, 2022
0.6200
0.6660
0.6202
0.6570
1,650,258
+0.03(+5.29%)
Oct 03, 2022
0.6090
0.6244
0.6012
0.6240
893,968
+0.02(+3.76%)
Sep 30, 2022
0.6079
0.6260
0.6004
0.6014
769,959
-0.01(-1.18%)
Sep 29, 2022
0.6100
0.6345
0.6000
0.6086
1,100,229
-0.02(-3.57%)
Sep 28, 2022
0.6200
0.6399
0.6102
0.6311
736,944
+0.02(+3.46%)
Sep 27, 2022
0.6200
0.6400
0.6100
0.6100
649,111
-0.00(-0.75%)
Sep 26, 2022
0.6000
0.6396
0.6000
0.6146
959,884
+0.01(+1.59%)
Sep 23, 2022
0.6500
0.6584
0.6020
0.6050
1,851,028
-0.05(-7.02%)
Sep 22, 2022
0.6629
0.6700
0.6500
0.6507
1,169,695
-0.02(-2.74%)
Sep 21, 2022
0.6900
0.7000
0.6600
0.6690
1,349,937
-0.03(-4.25%)
Sep 20, 2022
0.6700
0.7200
0.6700
0.6987
1,745,693
+0.03(+3.76%)
Sep 19, 2022
0.6601
0.6799
0.6601
0.6734
910,772
+0.00(+0.21%)
Sep 16, 2022
0.6614
0.6799
0.6541
0.6720
1,281,650
-0.00(-0.31%)
Sep 15, 2022
0.6800
0.6800
0.6600
0.6741
909,971
+0.01(+2.14%)
Sep 14, 2022
0.6700
0.6884
0.6600
0.6600
944,066
-0.01(-2.19%)
Sep 13, 2022
0.6817
0.6900
0.6733
0.6748
808,774
-0.02(-2.20%)
Sep 12, 2022
0.6810
0.7000
0.6810
0.6900
970,579
+0.00(+0.26%)
Sep 09, 2022
0.6801
0.6990
0.6801
0.6882
1,220,286
+0.00(+0.32%)
Sep 08, 2022
0.6800
0.6880
0.6734
0.6860
1,047,564
+0.00(+0.50%)
Sep 07, 2022
0.6940
0.7000
0.6800
0.6826
1,150,378
-0.01(-1.14%)
Sep 06, 2022
0.6905
0.7018
0.6800
0.6905
989,402
-0.01(-1.36%)
Sep 02, 2022
0.7000
0.7190
0.6801
0.7000
1,582,779
-0.01(-1.07%)
Sep 01, 2022
0.7200
0.7240
0.7000
0.7076
1,016,091
-0.01(-1.72%)
Aug 31, 2022
0.7189
0.7250
0.7050
0.7200
1,097,497
+0.01(+0.81%)
Aug 30, 2022
0.7300
0.7453
0.7100
0.7142
1,476,643
-0.02(-2.83%)
Aug 29, 2022
0.7336
0.7650
0.7314
0.7350
1,091,475
-0.01(-0.94%)
Aug 26, 2022
0.7512
0.7698
0.7401
0.7420
1,535,936
-0.03(-3.66%)
Aug 25, 2022
0.7800
0.7901
0.7605
0.7702
1,359,395
-0.01(-1.28%)
Aug 24, 2022
0.7450
0.7900
0.7450
0.7802
2,033,860
+0.03(+4.17%)
Aug 23, 2022
0.7300
0.7590
0.7300
0.7490
1,338,687
+0.01(+1.84%)
Aug 22, 2022
0.7543
0.7699
0.7324
0.7355
2,310,158
-0.02(-2.49%)
Aug 19, 2022
0.7800
0.7999
0.7520
0.7543
4,395,641
-0.07(-8.94%)
Aug 18, 2022
0.8400
0.8422
0.7981
0.8284
6,259,630
-0.03(-3.64%)
Aug 17, 2022
1.220
1.240
0.8526
0.8597
43,854,148
-0.15(-14.88%)
Aug 16, 2022
0.9700
1.050
0.9504
1.010
4,777,048
+0.05(+4.94%)
Aug 15, 2022
0.9600
0.9800
0.9210
0.9625
1,722,759
+0.01(+1.26%)
Aug 12, 2022
0.9558
0.9699
0.9300
0.9505
2,218,046
+0.01(+1.18%)
Aug 11, 2022
0.9200
0.9500
0.9083
0.9394
1,930,568
+0.04(+4.38%)
Aug 10, 2022
0.8600
0.9250
0.8510
0.9000
2,184,624
+0.06(+6.99%)
Aug 09, 2022
0.9100
0.9136
0.8297
0.8412
2,413,727
-0.07(-8.07%)
Aug 08, 2022
0.8800
0.9299
0.8800
0.9150
2,316,682
+0.02(+1.86%)
Aug 05, 2022
0.8500
0.9000
0.8500
0.8983
3,317,340
+0.04(+5.26%)
Aug 04, 2022
0.8450
0.8850
0.8390
0.8534
2,389,167
+0.02(+2.82%)
Aug 03, 2022
0.8137
0.8400
0.8137
0.8300
1,252,040
+0.03(+3.36%)
Aug 02, 2022
0.8030
0.8100
0.7900
0.8030
1,092,375
-0.00(-0.25%)
Aug 01, 2022
0.7900
0.8500
0.7700
0.8050
3,296,971
+0.06(+7.33%)
Jul 29, 2022
0.7763
0.8083
0.7500
0.7500
1,263,082
-0.03(-4.21%)
Jul 28, 2022
0.7025
0.8088
0.7025
0.7830
3,479,990
+0.07(+9.91%)
Jul 27, 2022
0.7100
0.7225
0.7012
0.7124
1,225,489
+0.00(+0.31%)
Jul 26, 2022
0.7010
0.7199
0.6900
0.7102
888,083
-0.00(-0.48%)
Jul 25, 2022
0.6800
0.7200
0.6800
0.7136
1,379,601
+0.03(+3.72%)
Jul 22, 2022
0.7300
0.7300
0.6880
0.6880
907,807
-0.03(-4.27%)
Jul 21, 2022
0.7300
0.7349
0.7100
0.7187
1,128,791
-0.02(-2.87%)
Jul 20, 2022
0.7200
0.7449
0.7100
0.7399
1,454,773
+0.02(+2.28%)
Jul 19, 2022
0.6900
0.7300
0.6900
0.7234
1,319,603
+0.02(+3.34%)
Jul 18, 2022
0.6700
0.7050
0.6735
0.7000
2,043,789
+0.02(+3.63%)
Jul 15, 2022
0.6600
0.6800
0.6457
0.6755
1,137,688
+0.03(+4.65%)
Jul 14, 2022
0.6450
0.6600
0.6405
0.6455
1,265,860
-0.03(-3.79%)
Jul 13, 2022
0.6700
0.6716
0.6401
0.6709
2,039,053
-0.01(-1.08%)
Jul 12, 2022
0.6900
0.6974
0.6700
0.6782
1,255,162
-0.01(-0.91%)
Jul 11, 2022
0.7041
0.7100
0.6800
0.6844
1,236,976
-0.03(-4.77%)
Jul 08, 2022
0.7099
0.7187
0.6950
0.7187
1,354,485
-0.01(-0.76%)
Jul 07, 2022
0.6869
0.7250
0.6869
0.7242
1,704,685
+0.04(+5.43%)
Jul 06, 2022
0.6885
0.7100
0.6800
0.6869
2,022,576
+0.00(+0.60%)
Jul 05, 2022
0.7100
0.7232
0.6700
0.6828
2,192,900
-0.03(-4.10%)
Jul 01, 2022
0.7400
0.7600
0.7035
0.7120
1,929,660
-0.05(-5.94%)
Jun 30, 2022
0.7250
0.7570
0.7250
0.7570
1,422,548
+0.02(+2.62%)
Jun 29, 2022
0.7400
0.7500
0.7270
0.7377
1,189,232
-0.01(-0.69%)
Jun 28, 2022
0.7357
0.7598
0.7357
0.7428
1,549,078
-0.00(-0.28%)
Jun 27, 2022
0.7500
0.7600
0.7150
0.7449
2,520,118
-0.00(-0.27%)
Jun 24, 2022
0.8100
0.8375
0.7300
0.7469
35,732,332
-0.04(-4.48%)
Jun 23, 2022
0.7600
0.7819
0.7500
0.7819
2,431,888
+0.03(+4.60%)
Jun 22, 2022
0.7550
0.7700
0.7459
0.7475
2,973,519
-0.01(-1.64%)
Jun 21, 2022
0.8000
0.8000
0.7572
0.7600
4,189,109
-0.04(-4.40%)
Jun 17, 2022
0.7963
0.8189
0.7850
0.7950
2,432,326
+0.01(+1.30%)
Jun 16, 2022
0.8200
0.8286
0.7807
0.7848
2,076,853
-0.05(-5.93%)
Jun 15, 2022
0.7900
0.8542
0.7802
0.8343
2,719,572
+0.04(+5.67%)
Jun 14, 2022
0.8000
0.8066
0.7800
0.7895
1,770,605
-0.03(-3.58%)
Jun 13, 2022
0.7892
0.8550
0.7700
0.8188
2,595,599
-0.03(-3.63%)
Jun 10, 2022
0.8825
0.8825
0.8100
0.8496
2,276,280
-0.04(-4.74%)
Jun 09, 2022
0.8987
0.9250
0.8640
0.8919
4,164,413
-0.00(-0.55%)
Jun 08, 2022
0.8700
0.9200
0.8599
0.8968
4,185,900
+0.03(+3.47%)
Jun 07, 2022
0.7900
0.8790
0.7827
0.8667
5,220,441
+0.05(+6.59%)
Jun 06, 2022
0.7724
0.8179
0.7660
0.8131
3,202,074
+0.03(+3.61%)
Jun 03, 2022
0.7500
0.7894
0.7350
0.7848
2,482,219
+0.01(+1.87%)
Jun 02, 2022
0.7034
0.7704
0.6900
0.7704
4,216,620
+0.08(+11.54%)
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.