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
Icad Inc
(NQ:
ICAD
)
1.550
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
1.490
1.570
1.450
1.450
118,759
-0.05(-3.65%)
May 30, 2024
1.510
1.540
1.500
1.505
44,987
-0.02(-0.99%)
May 29, 2024
1.540
1.595
1.510
1.520
105,627
-0.01(-0.65%)
May 28, 2024
1.610
1.610
1.530
1.530
124,836
-0.05(-3.16%)
May 24, 2024
1.590
1.630
1.570
1.580
64,070
-0.03(-1.86%)
May 23, 2024
1.600
1.640
1.560
1.610
147,522
+0.01(+0.63%)
May 22, 2024
1.630
1.730
1.590
1.600
227,304
-0.03(-1.84%)
May 21, 2024
1.610
1.680
1.570
1.630
136,900
-0.01(-0.61%)
May 20, 2024
1.780
1.795
1.625
1.640
134,656
-0.11(-6.29%)
May 17, 2024
1.770
1.840
1.750
1.750
212,483
-0.02(-1.13%)
May 16, 2024
1.710
1.850
1.630
1.770
298,013
+0.14(+8.59%)
May 15, 2024
1.570
1.880
1.550
1.630
406,438
+0.05(+3.16%)
May 14, 2024
1.590
1.640
1.570
1.580
128,373
+0.02(+1.28%)
May 13, 2024
1.510
1.590
1.502
1.560
96,708
+0.05(+3.31%)
May 10, 2024
1.480
1.540
1.450
1.510
78,054
+0.05(+3.42%)
May 09, 2024
1.430
1.480
1.430
1.460
33,971
+0.02(+1.39%)
May 08, 2024
1.430
1.458
1.400
1.440
79,123
+0.03(+2.13%)
May 07, 2024
1.430
1.480
1.410
1.410
104,064
-0.02(-1.40%)
May 06, 2024
1.470
1.490
1.400
1.430
92,902
-0.04(-2.72%)
May 03, 2024
1.500
1.510
1.450
1.470
62,830
-0.02(-1.34%)
May 02, 2024
1.440
1.530
1.440
1.490
86,609
+0.06(+4.20%)
May 01, 2024
1.450
1.530
1.401
1.430
128,431
+0.00(+0.00%)
Apr 30, 2024
1.460
1.480
1.401
1.430
49,853
-0.05(-3.38%)
Apr 29, 2024
1.480
1.530
1.450
1.480
106,487
+0.01(+0.68%)
Apr 26, 2024
1.539
1.539
1.430
1.470
138,298
-0.01(-0.68%)
Apr 25, 2024
1.560
1.557
1.460
1.480
110,829
-0.08(-5.13%)
Apr 24, 2024
1.570
1.600
1.510
1.560
22,047
+0.00(+0.00%)
Apr 23, 2024
1.500
1.610
1.450
1.560
100,893
+0.04(+2.63%)
Apr 22, 2024
1.570
1.570
1.450
1.520
190,961
-0.02(-1.30%)
Apr 19, 2024
1.590
1.620
1.520
1.540
67,632
-0.05(-3.14%)
Apr 18, 2024
1.590
1.600
1.475
1.590
143,093
+0.03(+1.92%)
Apr 17, 2024
1.610
1.690
1.550
1.560
86,761
-0.04(-2.50%)
Apr 16, 2024
1.630
1.630
1.530
1.600
129,765
-0.03(-1.84%)
Apr 15, 2024
1.690
1.730
1.600
1.630
117,706
-0.06(-3.55%)
Apr 12, 2024
1.710
1.710
1.660
1.690
51,666
-0.01(-0.59%)
Apr 11, 2024
1.750
1.750
1.652
1.700
70,768
-0.01(-0.58%)
Apr 10, 2024
1.740
1.830
1.670
1.710
109,268
-0.09(-5.00%)
Apr 09, 2024
1.670
1.870
1.669
1.800
347,782
+0.17(+10.43%)
Apr 08, 2024
1.660
1.660
1.550
1.630
341,382
+0.02(+1.24%)
Apr 05, 2024
1.610
1.680
1.570
1.610
108,829
-0.02(-1.23%)
Apr 04, 2024
1.990
1.990
1.580
1.630
419,430
-0.27(-14.21%)
Apr 03, 2024
1.620
1.920
1.570
1.900
403,994
+0.30(+18.75%)
Apr 02, 2024
1.470
1.600
1.460
1.600
156,076
+0.08(+5.26%)
Apr 01, 2024
1.610
1.610
1.460
1.520
153,361
-0.09(-5.59%)
Mar 28, 2024
1.600
1.660
1.530
1.610
74,066
+0.01(+0.63%)
Mar 27, 2024
1.570
1.620
1.540
1.600
97,935
+0.03(+1.59%)
Mar 26, 2024
1.580
1.610
1.550
1.575
124,105
+0.02(+1.61%)
Mar 25, 2024
1.590
1.600
1.510
1.550
182,847
-0.05(-3.13%)
Mar 22, 2024
1.600
1.615
1.530
1.600
122,863
+0.00(+0.00%)
Mar 21, 2024
1.570
1.610
1.540
1.600
77,488
+0.05(+3.23%)
Mar 20, 2024
1.480
1.590
1.460
1.550
97,347
+0.04(+2.65%)
Mar 19, 2024
1.490
1.540
1.459
1.510
138,273
+0.02(+1.34%)
Mar 18, 2024
1.590
1.650
1.490
1.490
228,593
-0.10(-6.29%)
Mar 15, 2024
1.600
1.715
1.575
1.590
248,653
-0.02(-1.24%)
Mar 14, 2024
1.810
1.810
1.560
1.610
249,855
-0.19(-10.56%)
Mar 13, 2024
1.800
1.850
1.670
1.800
529,421
+0.07(+4.05%)
Mar 12, 2024
1.750
1.790
1.640
1.730
328,980
-0.02(-1.42%)
Mar 11, 2024
1.880
1.890
1.750
1.755
220,417
-0.14(-7.14%)
Mar 08, 2024
1.910
2.030
1.820
1.890
162,506
-0.01(-0.53%)
Mar 07, 2024
1.980
2.000
1.830
1.900
140,513
-0.06(-3.06%)
Mar 06, 2024
1.890
2.000
1.730
1.960
304,135
+0.00(+0.00%)
Mar 05, 2024
2.320
2.650
1.940
1.960
1,043,642
-0.31(-13.47%)
Mar 04, 2024
1.940
2.319
1.930
2.265
851,254
+0.40(+21.12%)
Mar 01, 2024
1.820
1.915
1.750
1.870
252,697
+0.08(+4.47%)
Feb 29, 2024
1.830
1.880
1.650
1.790
199,705
+0.03(+1.70%)
Feb 28, 2024
1.560
1.915
1.560
1.760
825,703
+0.19(+12.10%)
Feb 27, 2024
1.590
1.600
1.520
1.570
94,716
+0.01(+0.64%)
Feb 26, 2024
1.470
1.580
1.420
1.560
205,763
+0.15(+10.64%)
Feb 23, 2024
1.350
1.480
1.340
1.410
139,717
+0.05(+3.68%)
Feb 22, 2024
1.390
1.414
1.350
1.360
115,778
-0.02(-1.45%)
Feb 21, 2024
1.450
1.450
1.370
1.380
146,476
-0.07(-4.50%)
Feb 20, 2024
1.450
1.475
1.430
1.445
103,630
-0.00(-0.34%)
Feb 16, 2024
1.450
1.450
1.400
1.450
63,421
+0.02(+1.40%)
Feb 15, 2024
1.470
1.500
1.420
1.430
83,862
-0.02(-1.38%)
Feb 14, 2024
1.440
1.460
1.410
1.450
64,056
+0.06(+4.32%)
Feb 13, 2024
1.420
1.470
1.390
1.390
114,163
-0.07(-4.47%)
Feb 12, 2024
1.380
1.500
1.380
1.455
209,741
+0.07(+4.68%)
Feb 09, 2024
1.360
1.400
1.340
1.390
80,701
+0.04(+2.96%)
Feb 08, 2024
1.390
1.420
1.345
1.350
84,448
-0.05(-3.57%)
Feb 07, 2024
1.410
1.420
1.320
1.400
145,264
+0.01(+0.72%)
Feb 06, 2024
1.360
1.415
1.340
1.390
61,770
+0.01(+0.72%)
Feb 05, 2024
1.390
1.420
1.320
1.380
127,459
+0.00(+0.00%)
Feb 02, 2024
1.340
1.400
1.290
1.380
89,455
+0.03(+2.22%)
Feb 01, 2024
1.290
1.453
1.290
1.350
133,921
+0.00(+0.00%)
Jan 31, 2024
1.250
1.460
1.250
1.350
315,949
+0.00(+0.00%)
Jan 30, 2024
1.400
1.400
1.320
1.350
280,041
-0.05(-3.57%)
Jan 29, 2024
1.470
1.480
1.351
1.400
570,964
-0.09(-6.04%)
Jan 26, 2024
1.490
1.528
1.430
1.490
153,644
-0.01(-0.67%)
Jan 25, 2024
1.510
1.530
1.490
1.500
230,204
-0.01(-0.66%)
Jan 24, 2024
1.560
1.560
1.490
1.510
99,603
-0.03(-1.95%)
Jan 23, 2024
1.550
1.590
1.520
1.540
74,914
+0.02(+1.32%)
Jan 22, 2024
1.550
1.580
1.515
1.520
83,412
-0.02(-1.30%)
Jan 19, 2024
1.500
1.550
1.470
1.540
143,949
+0.04(+2.67%)
Jan 18, 2024
1.590
1.590
1.490
1.500
67,365
-0.07(-4.46%)
Jan 17, 2024
1.490
1.580
1.461
1.570
71,940
+0.09(+6.08%)
Jan 16, 2024
1.550
1.570
1.450
1.480
182,618
-0.09(-5.73%)
Jan 12, 2024
1.600
1.640
1.530
1.570
111,899
+0.00(+0.00%)
Jan 11, 2024
1.630
1.650
1.550
1.570
109,132
-0.09(-5.42%)
Jan 10, 2024
1.680
1.710
1.620
1.660
71,912
-0.02(-1.19%)
Jan 09, 2024
1.700
1.730
1.600
1.680
277,456
-0.04(-2.33%)
Jan 08, 2024
1.780
1.820
1.700
1.720
165,805
-0.09(-4.97%)
Jan 05, 2024
1.790
1.830
1.742
1.810
133,061
+0.02(+1.12%)
Jan 04, 2024
1.760
1.850
1.730
1.790
96,078
+0.01(+0.56%)
Jan 03, 2024
1.850
1.850
1.720
1.780
112,100
-0.06(-3.26%)
Jan 02, 2024
1.740
1.860
1.740
1.840
163,542
+0.07(+3.95%)
Dec 29, 2023
1.750
1.820
1.670
1.770
259,392
+0.04(+2.31%)
Dec 28, 2023
1.880
1.920
1.720
1.730
340,578
-0.15(-7.98%)
Dec 27, 2023
1.960
2.040
1.850
1.880
360,736
+0.03(+1.62%)
Dec 26, 2023
1.700
1.890
1.700
1.850
242,467
+0.15(+8.82%)
Dec 22, 2023
1.680
1.760
1.670
1.700
213,728
+0.03(+1.80%)
Dec 21, 2023
1.660
1.720
1.580
1.670
255,559
+0.02(+1.21%)
Dec 20, 2023
1.520
1.720
1.520
1.650
286,539
+0.11(+7.14%)
Dec 19, 2023
1.490
1.550
1.480
1.540
242,058
+0.05(+3.36%)
Dec 18, 2023
1.500
1.570
1.470
1.490
161,452
+0.02(+1.36%)
Dec 15, 2023
1.480
1.500
1.450
1.470
112,260
-0.01(-0.68%)
Dec 14, 2023
1.560
1.600
1.480
1.480
167,924
-0.03(-1.99%)
Dec 13, 2023
1.490
1.530
1.380
1.510
133,839
+0.06(+4.14%)
Dec 12, 2023
1.520
1.550
1.420
1.450
91,112
-0.05(-3.33%)
Dec 11, 2023
1.660
1.680
1.480
1.500
130,370
-0.16(-9.64%)
Dec 08, 2023
1.640
1.686
1.570
1.660
149,570
+0.02(+1.22%)
Dec 07, 2023
1.690
1.740
1.570
1.640
70,714
-0.05(-2.96%)
Dec 06, 2023
1.700
1.735
1.610
1.690
143,367
+0.01(+0.60%)
Dec 05, 2023
1.670
1.770
1.650
1.680
193,757
+0.02(+1.20%)
Dec 04, 2023
1.750
1.770
1.610
1.660
156,807
-0.11(-6.21%)
Dec 01, 2023
1.630
1.770
1.600
1.770
219,108
+0.16(+9.94%)
Nov 30, 2023
1.550
1.690
1.550
1.610
156,409
+0.06(+3.87%)
Nov 29, 2023
1.660
1.690
1.500
1.550
292,119
-0.02(-1.27%)
Nov 28, 2023
1.490
1.656
1.410
1.570
874,266
+0.20(+14.60%)
Nov 27, 2023
1.350
1.450
1.310
1.370
202,391
+0.03(+2.24%)
Nov 24, 2023
1.320
1.350
1.310
1.340
73,370
+0.04(+3.08%)
Nov 22, 2023
1.310
1.328
1.280
1.300
91,037
+0.00(+0.00%)
Nov 21, 2023
1.320
1.379
1.280
1.300
60,277
-0.03(-2.26%)
Nov 20, 2023
1.320
1.330
1.280
1.330
97,704
+0.06(+4.31%)
Nov 17, 2023
1.300
1.360
1.270
1.275
206,086
-0.07(-4.85%)
Nov 16, 2023
1.300
1.340
1.280
1.340
72,100
+0.04(+3.08%)
Nov 15, 2023
1.310
1.420
1.290
1.300
210,155
-0.03(-2.26%)
Nov 14, 2023
1.420
1.480
1.300
1.330
363,955
-0.10(-6.99%)
Nov 13, 2023
1.300
1.470
1.300
1.430
233,282
+0.09(+6.72%)
Nov 10, 2023
1.280
1.440
1.280
1.340
195,423
+0.04(+3.08%)
Nov 09, 2023
1.380
1.400
1.260
1.300
142,617
-0.10(-7.14%)
Nov 08, 2023
1.450
1.450
1.360
1.400
159,618
-0.08(-5.41%)
Nov 07, 2023
1.500
1.510
1.435
1.480
64,100
-0.03(-1.99%)
Nov 06, 2023
1.550
1.590
1.490
1.510
91,437
-0.05(-3.21%)
Nov 03, 2023
1.620
1.660
1.510
1.560
239,103
+0.06(+4.00%)
Nov 02, 2023
1.320
1.530
1.320
1.500
114,632
+0.18(+13.64%)
Nov 01, 2023
1.340
1.350
1.240
1.320
409,166
-0.02(-1.49%)
Oct 31, 2023
1.330
1.360
1.310
1.340
100,241
+0.00(+0.00%)
Oct 30, 2023
1.330
1.380
1.258
1.340
226,385
+0.01(+0.75%)
Oct 27, 2023
1.340
1.360
1.270
1.330
232,495
-0.05(-3.62%)
Oct 26, 2023
1.460
1.505
1.340
1.380
94,514
-0.02(-1.43%)
Oct 25, 2023
1.480
1.500
1.355
1.400
180,693
-0.08(-5.41%)
Oct 24, 2023
1.520
1.602
1.450
1.480
117,029
-0.04(-2.63%)
Oct 23, 2023
1.630
1.680
1.480
1.520
76,013
-0.08(-5.00%)
Oct 20, 2023
1.610
1.650
1.530
1.600
118,703
-0.04(-2.44%)
Oct 19, 2023
1.810
1.810
1.620
1.640
76,489
-0.05(-2.96%)
Oct 18, 2023
1.680
1.749
1.620
1.690
118,497
-0.01(-0.59%)
Oct 17, 2023
1.650
1.790
1.635
1.700
116,796
+0.03(+1.80%)
Oct 16, 2023
1.720
1.754
1.630
1.670
122,657
-0.04(-2.34%)
Oct 13, 2023
1.760
1.850
1.710
1.710
60,934
-0.10(-5.52%)
Oct 12, 2023
1.940
1.940
1.720
1.810
187,100
-0.12(-6.22%)
Oct 11, 2023
2.030
2.060
1.930
1.930
55,401
-0.13(-6.31%)
Oct 10, 2023
2.070
2.200
2.010
2.060
98,587
+0.01(+0.49%)
Oct 09, 2023
1.990
2.080
1.960
2.050
66,217
+0.01(+0.49%)
Oct 06, 2023
1.990
2.050
1.920
2.040
61,902
+0.10(+5.15%)
Oct 05, 2023
2.050
2.050
1.920
1.940
64,161
-0.09(-4.43%)
Oct 04, 2023
1.980
2.080
1.930
2.030
87,614
+0.02(+1.00%)
Oct 03, 2023
1.970
2.050
1.930
2.010
54,671
+0.00(+0.00%)
Oct 02, 2023
2.080
2.095
1.950
2.010
108,463
-0.10(-4.74%)
Sep 29, 2023
2.160
2.210
2.100
2.110
43,077
-0.06(-2.76%)
Sep 28, 2023
2.190
2.190
1.950
2.170
201,077
-0.01(-0.46%)
Sep 27, 2023
2.070
2.190
2.050
2.180
173,237
+0.13(+6.34%)
Sep 26, 2023
2.100
2.100
2.020
2.050
137,347
+0.06(+3.02%)
Sep 25, 2023
1.880
2.030
1.940
1.990
139,414
+0.10(+5.29%)
Sep 22, 2023
1.880
1.930
1.860
1.890
42,297
+0.04(+2.16%)
Sep 21, 2023
1.920
1.950
1.850
1.850
113,980
-0.08(-4.15%)
Sep 20, 2023
1.900
2.020
1.870
1.930
161,357
+0.07(+4.04%)
Sep 19, 2023
1.940
1.990
1.790
1.855
346,097
-0.07(-3.89%)
Sep 18, 2023
2.000
2.000
1.890
1.930
157,418
-0.06(-3.02%)
Sep 15, 2023
2.090
2.090
1.977
1.990
226,308
-0.11(-5.24%)
Sep 14, 2023
2.070
2.160
2.020
2.100
172,463
+0.06(+2.94%)
Sep 13, 2023
2.060
2.110
2.000
2.040
122,251
-0.01(-0.49%)
Sep 12, 2023
2.170
2.200
2.050
2.050
204,572
-0.13(-5.96%)
Sep 11, 2023
2.260
2.290
2.155
2.180
184,194
-0.01(-0.46%)
Sep 08, 2023
2.120
2.240
2.060
2.190
117,583
+0.07(+3.55%)
Sep 07, 2023
2.140
2.170
2.100
2.115
137,714
-0.09(-4.08%)
Sep 06, 2023
2.360
2.410
2.135
2.205
169,809
-0.15(-6.37%)
Sep 05, 2023
2.400
2.420
2.300
2.355
172,564
-0.01(-0.42%)
Sep 01, 2023
2.290
2.450
2.290
2.365
241,375
+0.09(+3.73%)
Aug 31, 2023
2.290
2.320
2.240
2.280
112,343
+0.01(+0.44%)
Aug 30, 2023
2.240
2.290
2.200
2.270
120,299
+0.04(+1.79%)
Aug 29, 2023
2.060
2.280
2.030
2.230
190,315
+0.17(+7.99%)
Aug 28, 2023
2.040
2.070
1.970
2.065
295,423
+0.00(+0.24%)
Aug 25, 2023
2.150
2.150
1.990
2.060
407,674
-0.06(-2.83%)
Aug 24, 2023
2.300
2.360
2.100
2.120
297,605
-0.19(-8.23%)
Aug 23, 2023
2.320
2.420
2.280
2.310
184,255
-0.01(-0.43%)
Aug 22, 2023
2.390
2.439
2.230
2.320
227,982
-0.06(-2.52%)
Aug 21, 2023
2.290
2.460
2.290
2.380
374,365
+0.11(+4.85%)
Aug 18, 2023
2.120
2.340
2.070
2.270
321,773
+0.04(+1.79%)
Aug 17, 2023
2.340
2.341
2.200
2.230
262,180
-0.12(-5.11%)
Aug 16, 2023
2.510
2.520
2.335
2.350
307,482
-0.12(-4.86%)
Aug 15, 2023
2.600
2.610
2.440
2.470
444,794
-0.03(-1.20%)
Aug 14, 2023
2.600
2.660
2.330
2.500
697,576
-0.06(-2.34%)
Aug 11, 2023
2.510
2.640
2.420
2.560
247,628
+0.03(+1.19%)
Aug 10, 2023
2.550
2.660
2.505
2.530
188,042
-0.02(-0.78%)
Aug 09, 2023
2.680
2.780
2.500
2.550
255,433
-0.13(-4.85%)
Aug 08, 2023
2.460
2.770
2.460
2.680
255,232
+0.19(+7.63%)
Aug 07, 2023
2.740
2.750
2.360
2.490
467,594
-0.21(-7.78%)
Aug 04, 2023
2.700
2.830
2.680
2.700
171,257
-0.03(-1.10%)
Aug 03, 2023
2.580
2.816
2.580
2.730
193,089
+0.12(+4.60%)
Aug 02, 2023
2.630
2.740
2.510
2.610
366,230
-0.08(-2.97%)
Aug 01, 2023
2.770
2.830
2.650
2.690
391,972
-0.08(-2.89%)
Jul 31, 2023
2.910
2.950
2.640
2.770
572,901
-0.17(-5.78%)
Jul 28, 2023
2.630
3.000
2.630
2.940
473,178
+0.30(+11.36%)
Jul 27, 2023
3.200
3.223
2.620
2.640
1,136,443
-0.75(-22.12%)
Jul 26, 2023
3.280
3.420
3.150
3.390
434,224
+0.04(+1.19%)
Jul 25, 2023
3.320
3.400
3.160
3.350
567,843
+0.01(+0.30%)
Jul 24, 2023
3.560
3.780
3.240
3.340
823,939
-0.27(-7.48%)
Jul 21, 2023
3.550
3.630
3.300
3.610
800,170
+0.02(+0.56%)
Jul 20, 2023
3.260
3.760
3.150
3.590
2,092,310
+0.34(+10.46%)
Jul 19, 2023
3.480
3.660
3.250
3.250
4,013,634
-0.34(-9.47%)
Jul 18, 2023
2.150
3.970
2.150
3.590
54,189,960
+1.53(+74.27%)
Jul 17, 2023
2.040
2.160
1.920
2.060
229,714
+0.05(+2.49%)
Jul 14, 2023
2.230
2.235
2.010
2.010
250,919
-0.21(-9.46%)
Jul 13, 2023
2.200
2.400
2.190
2.220
179,301
-0.01(-0.45%)
Jul 12, 2023
2.190
2.290
2.170
2.230
236,548
+0.09(+4.21%)
Jul 11, 2023
2.330
2.380
2.090
2.140
463,252
-0.18(-7.76%)
Jul 10, 2023
2.000
2.406
1.990
2.320
630,639
+0.35(+17.77%)
Jul 07, 2023
1.870
1.990
1.840
1.970
206,286
+0.13(+7.07%)
Jul 06, 2023
1.860
1.980
1.740
1.840
391,939
-0.11(-5.64%)
Jul 05, 2023
1.810
2.140
1.770
1.950
974,097
+0.15(+8.33%)
Jul 03, 2023
1.660
1.870
1.650
1.800
592,313
+0.17(+10.43%)
Jun 30, 2023
1.490
1.640
1.490
1.630
501,300
+0.16(+10.88%)
Jun 29, 2023
1.500
1.590
1.450
1.470
336,061
-0.02(-1.34%)
Jun 28, 2023
1.420
1.530
1.410
1.490
266,880
+0.08(+5.67%)
Jun 27, 2023
1.410
1.430
1.360
1.410
220,536
+0.02(+1.44%)
Jun 26, 2023
1.360
1.430
1.320
1.390
222,586
+0.02(+1.46%)
Jun 23, 2023
1.270
1.434
1.260
1.370
445,388
+0.09(+7.03%)
Jun 22, 2023
1.300
1.300
1.210
1.280
256,439
-0.02(-1.54%)
Jun 21, 2023
1.330
1.330
1.200
1.300
664,597
+0.00(+0.00%)
Jun 20, 2023
1.310
1.690
1.210
1.300
9,477,928
+0.13(+11.11%)
Jun 16, 2023
1.190
1.210
1.160
1.170
232,497
-0.03(-2.50%)
Jun 15, 2023
1.170
1.200
1.160
1.200
158,691
+0.03(+2.56%)
Jun 14, 2023
1.190
1.210
1.160
1.170
237,877
-0.02(-1.68%)
Jun 13, 2023
1.240
1.300
1.140
1.190
258,272
-0.05(-4.03%)
Jun 12, 2023
1.220
1.270
1.160
1.240
131,500
+0.04(+3.33%)
Jun 09, 2023
1.290
1.290
1.140
1.200
355,609
-0.08(-6.25%)
Jun 08, 2023
1.310
1.330
1.220
1.280
250,104
-0.03(-2.29%)
Jun 07, 2023
1.340
1.370
1.270
1.310
259,261
+0.06(+4.80%)
Jun 06, 2023
1.280
1.329
1.222
1.250
348,155
-0.03(-2.34%)
Jun 05, 2023
1.310
1.330
1.250
1.280
101,795
-0.02(-1.54%)
Jun 02, 2023
1.290
1.350
1.251
1.300
94,071
+0.05(+4.00%)
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.