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
Mercurity Fintech Holding Inc ADR
(NQ:
MFH
)
1.630
-0.090 (-5.23%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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
6.467
6.711
6.278
6.456
253,569
-0.07(-1.02%)
May 27, 2021
6.711
7.889
6.412
6.522
925,607
-0.12(-1.84%)
May 26, 2021
6.256
6.833
6.256
6.644
322,739
+0.48(+7.75%)
May 25, 2021
6.367
6.367
6.111
6.167
137,759
-0.14(-2.29%)
May 24, 2021
6.844
6.947
6.311
6.311
25,029
-0.58(-8.39%)
May 21, 2021
6.644
7.322
6.578
6.889
242,698
+0.19(+2.82%)
May 20, 2021
6.067
6.767
6.056
6.700
216,879
+0.64(+10.64%)
May 19, 2021
6.156
6.167
5.878
6.056
126,566
-0.36(-5.55%)
May 18, 2021
6.333
6.740
6.300
6.411
114,792
+0.07(+1.05%)
May 17, 2021
7.411
7.722
6.344
6.344
326,876
-1.01(-13.75%)
May 14, 2021
7.144
7.611
7.011
7.356
146,066
+0.21(+2.87%)
May 13, 2021
7.089
7.400
7.011
7.150
327,595
-0.06(-0.85%)
May 12, 2021
6.778
7.333
6.778
7.211
333,362
+0.41(+6.05%)
May 11, 2021
6.556
7.555
6.456
6.800
441,521
-0.01(-0.16%)
May 10, 2021
6.456
6.885
6.122
6.811
249,641
+0.41(+6.42%)
May 07, 2021
6.533
7.133
6.389
6.400
208,781
-0.26(-3.84%)
May 06, 2021
6.089
6.911
6.000
6.656
318,982
+0.54(+8.91%)
May 05, 2021
6.293
6.500
5.900
6.111
295,679
-0.18(-2.83%)
May 04, 2021
6.056
6.533
5.956
6.289
369,476
+0.09(+1.43%)
May 03, 2021
6.489
6.611
5.967
6.200
229,783
-0.46(-6.84%)
Apr 30, 2021
6.756
6.911
6.167
6.656
315,540
-0.19(-2.76%)
Apr 29, 2021
6.600
6.967
6.478
6.844
161,595
+0.26(+3.88%)
Apr 28, 2021
6.533
6.867
6.233
6.589
208,250
+0.11(+1.72%)
Apr 27, 2021
6.889
7.067
6.189
6.478
231,424
-0.29(-4.27%)
Apr 26, 2021
6.478
6.989
6.022
6.767
367,218
+0.27(+4.10%)
Apr 23, 2021
5.944
7.300
5.900
6.500
1,572,749
+0.46(+7.54%)
Apr 22, 2021
6.356
6.444
5.833
6.044
165,297
-0.12(-1.98%)
Apr 21, 2021
5.944
6.600
5.878
6.167
336,205
+0.18(+2.97%)
Apr 20, 2021
5.722
6.333
5.722
5.989
139,868
+0.16(+2.67%)
Apr 19, 2021
5.667
6.389
5.667
5.833
110,186
-0.07(-1.13%)
Apr 16, 2021
6.200
6.243
5.733
5.900
127,079
-0.42(-6.68%)
Apr 15, 2021
7.167
7.167
6.289
6.322
189,537
-0.84(-11.78%)
Apr 14, 2021
8.056
8.633
6.844
7.167
469,671
-0.98(-12.01%)
Apr 13, 2021
8.444
8.644
7.844
8.144
324,145
-0.38(-4.43%)
Apr 12, 2021
8.056
8.656
8.000
8.522
350,022
+0.52(+6.53%)
Apr 09, 2021
7.889
8.556
7.822
8.000
520,199
+0.19(+2.42%)
Apr 08, 2021
8.011
8.333
7.789
7.811
86,485
-0.19(-2.36%)
Apr 07, 2021
8.600
8.778
7.867
8.000
164,251
-0.82(-9.32%)
Apr 06, 2021
8.556
8.889
8.267
8.822
113,607
+0.27(+3.12%)
Apr 05, 2021
7.956
8.878
7.489
8.556
343,798
+0.79(+10.16%)
Apr 01, 2021
7.500
7.956
7.500
7.767
275,580
+0.32(+4.33%)
Mar 31, 2021
7.822
8.189
7.422
7.444
400,246
-0.43(-5.50%)
Mar 30, 2021
7.367
8.211
7.122
7.878
498,834
+0.42(+5.66%)
Mar 29, 2021
7.356
7.533
6.800
7.456
369,456
+0.10(+1.36%)
Mar 26, 2021
7.311
7.611
6.978
7.356
265,500
+0.02(+0.30%)
Mar 25, 2021
6.722
7.578
6.711
7.333
207,226
-0.04(-0.60%)
Mar 24, 2021
8.789
9.222
7.267
7.378
1,006,208
-1.56(-17.41%)
Mar 23, 2021
10.76
12.21
8.322
8.933
2,577,627
-1.69(-15.90%)
Mar 22, 2021
8.411
11.58
8.344
10.62
5,420,073
+2.03(+23.67%)
Mar 19, 2021
7.900
9.249
7.800
8.589
325,620
+0.43(+5.31%)
Mar 18, 2021
8.633
11.04
7.944
8.156
1,766,259
-0.72(-8.14%)
Mar 17, 2021
7.678
12.40
7.500
8.878
3,278,290
+0.99(+12.54%)
Mar 16, 2021
9.167
9.356
7.889
7.889
292,680
-1.53(-16.27%)
Mar 15, 2021
8.833
9.422
8.467
9.422
686,683
+0.59(+6.67%)
Mar 12, 2021
7.600
9.278
7.238
8.833
412,199
+0.68(+8.31%)
Mar 11, 2021
7.367
8.156
7.222
8.156
230,758
+0.90(+12.40%)
Mar 10, 2021
7.278
7.500
6.822
7.256
274,414
+0.18(+2.51%)
Mar 09, 2021
6.189
7.333
6.111
7.078
352,360
+1.01(+16.67%)
Mar 08, 2021
6.200
6.956
5.778
6.067
231,508
-0.36(-5.54%)
Mar 05, 2021
6.389
6.873
5.567
6.422
260,909
+0.31(+5.09%)
Mar 04, 2021
8.422
8.822
6.111
6.111
455,093
-2.66(-30.29%)
Mar 03, 2021
8.900
9.267
8.356
8.767
278,417
+0.11(+1.28%)
Mar 02, 2021
9.533
9.611
8.511
8.656
129,529
-0.71(-7.59%)
Mar 01, 2021
8.411
9.711
8.300
9.367
262,569
+1.19(+14.54%)
Feb 26, 2021
7.889
8.689
7.222
8.178
162,630
+0.64(+8.55%)
Feb 25, 2021
8.411
8.889
7.478
7.533
231,842
-0.66(-8.01%)
Feb 24, 2021
8.044
8.567
7.808
8.189
362,916
+0.57(+7.43%)
Feb 23, 2021
7.300
7.767
6.756
7.622
284,107
-0.76(-9.02%)
Feb 22, 2021
9.167
10.42
8.256
8.378
484,935
-1.98(-19.10%)
Feb 19, 2021
10.02
11.01
9.812
10.36
339,749
+0.71(+7.37%)
Feb 18, 2021
10.29
11.12
9.433
9.644
437,990
-2.38(-19.78%)
Feb 17, 2021
10.04
14.60
9.789
12.02
3,035,690
+2.69(+28.81%)
Feb 16, 2021
7.322
9.356
7.144
9.333
1,472,051
+2.21(+31.05%)
Feb 12, 2021
5.411
7.167
5.333
7.122
1,615,769
+1.61(+29.23%)
Feb 11, 2021
5.089
5.944
5.000
5.511
737,688
+0.70(+14.55%)
Feb 10, 2021
5.644
5.644
4.811
4.811
446,711
-1.03(-17.68%)
Feb 09, 2021
5.333
6.033
5.211
5.844
603,783
+0.58(+10.97%)
Feb 08, 2021
5.133
5.522
5.033
5.267
571,659
+0.47(+9.72%)
Feb 05, 2021
4.889
5.111
4.622
4.800
316,350
-0.03(-0.69%)
Feb 04, 2021
4.644
4.989
4.511
4.833
340,993
+0.30(+6.62%)
Feb 03, 2021
4.556
4.822
4.289
4.533
515,651
+0.00(+0.00%)
Feb 02, 2021
4.011
4.711
4.011
4.533
755,033
+0.54(+13.65%)
Feb 01, 2021
4.278
4.300
3.889
3.989
426,338
-0.33(-7.71%)
Jan 29, 2021
4.656
5.000
4.022
4.322
2,613,420
+0.67(+18.24%)
Jan 28, 2021
3.489
3.944
3.456
3.656
722,234
+0.17(+4.78%)
Jan 27, 2021
3.467
3.667
3.389
3.489
227,578
-0.27(-7.10%)
Jan 26, 2021
3.822
3.878
3.678
3.756
203,512
-0.02(-0.59%)
Jan 25, 2021
3.967
4.078
3.711
3.778
367,265
-0.21(-5.29%)
Jan 22, 2021
3.633
4.578
3.589
3.989
1,487,069
+0.43(+12.19%)
Jan 21, 2021
3.556
3.867
3.400
3.556
643,586
+0.00(+0.00%)
Jan 20, 2021
3.844
3.978
3.500
3.556
418,589
-0.33(-8.57%)
Jan 19, 2021
4.133
4.322
3.778
3.889
536,670
-0.22(-5.41%)
Jan 15, 2021
4.411
4.533
4.056
4.111
585,540
-0.46(-9.98%)
Jan 14, 2021
4.722
4.833
4.222
4.567
634,466
+0.18(+4.05%)
Jan 13, 2021
4.444
4.522
4.044
4.389
532,323
-0.08(-1.74%)
Jan 12, 2021
4.611
4.689
4.322
4.467
231,433
+0.03(+0.75%)
Jan 11, 2021
4.189
4.700
4.122
4.433
462,905
-0.44(-9.11%)
Jan 08, 2021
4.900
6.600
4.478
4.878
2,835,989
+0.22(+4.77%)
Jan 07, 2021
3.733
5.389
3.733
4.656
4,501,308
+1.11(+31.35%)
Jan 06, 2021
3.778
3.878
3.500
3.544
640,094
-0.20(-5.34%)
Jan 05, 2021
3.711
3.878
3.544
3.744
365,850
+0.03(+0.90%)
Jan 04, 2021
3.611
3.711
3.378
3.711
379,519
+0.32(+9.51%)
Dec 31, 2020
3.389
3.389
3.389
421,979
-0.12(-3.48%)
Dec 30, 2020
3.522
3.656
3.333
3.511
421,979
+0.31(+9.72%)
Dec 29, 2020
3.500
3.544
3.156
3.200
291,996
-0.40(-11.11%)
Dec 28, 2020
3.733
3.744
3.422
3.600
448,904
+0.21(+6.25%)
Dec 24, 2020
3.500
3.665
3.367
3.388
131,940
-0.17(-4.70%)
Dec 23, 2020
4.067
4.244
3.511
3.556
398,263
-0.50(-12.33%)
Dec 22, 2020
3.778
4.622
3.722
4.056
1,255,590
+0.44(+12.31%)
Dec 21, 2020
3.444
3.667
3.378
3.611
284,857
-0.02(-0.61%)
Dec 18, 2020
3.656
3.911
3.400
3.633
333,269
-0.18(-4.66%)
Dec 17, 2020
3.478
4.110
3.342
3.811
1,527,383
+0.42(+12.46%)
Dec 16, 2020
3.500
3.856
3.133
3.389
2,014,446
+0.14(+4.45%)
Dec 15, 2020
3.044
3.311
3.000
3.244
393,418
+0.26(+8.55%)
Dec 14, 2020
3.033
3.111
2.889
2.989
155,341
+0.02(+0.75%)
Dec 11, 2020
3.011
3.078
2.833
2.967
96,659
-0.13(-4.30%)
Dec 10, 2020
3.000
3.156
2.956
3.100
76,223
+0.10(+3.33%)
Dec 09, 2020
3.322
3.322
3.000
3.000
136,843
-0.36(-10.60%)
Dec 08, 2020
3.489
3.489
3.189
3.356
194,579
-0.22(-6.21%)
Dec 07, 2020
3.144
3.667
2.989
3.578
705,707
+0.50(+16.25%)
Dec 04, 2020
3.033
3.368
2.944
3.078
408,509
+0.10(+3.36%)
Dec 03, 2020
2.889
3.067
2.844
2.978
209,488
+0.10(+3.47%)
Dec 02, 2020
3.056
3.056
2.778
2.878
134,369
-0.18(-5.82%)
Dec 01, 2020
3.156
3.311
3.000
3.056
145,739
-0.07(-2.14%)
Nov 30, 2020
3.000
3.322
2.956
3.122
546,594
+0.29(+10.20%)
Nov 27, 2020
3.111
3.111
2.722
2.833
324,360
-0.46(-13.85%)
Nov 25, 2020
3.189
3.556
3.111
3.289
320,670
+0.13(+4.23%)
Nov 24, 2020
2.911
3.433
2.911
3.156
810,076
+0.36(+12.70%)
Nov 23, 2020
2.722
2.878
2.667
2.800
325,417
+0.12(+4.56%)
Nov 20, 2020
2.878
2.978
2.533
2.678
589,410
-0.17(-5.86%)
Nov 19, 2020
2.722
2.922
2.667
2.844
232,770
+0.19(+7.11%)
Nov 18, 2020
3.000
3.000
2.611
2.656
291,482
-0.34(-11.48%)
Nov 17, 2020
2.811
3.111
2.800
3.000
1,054,325
+0.27(+9.76%)
Nov 16, 2020
2.611
2.799
2.567
2.733
122,823
+0.16(+6.03%)
Nov 13, 2020
2.478
2.639
2.478
2.578
115,649
+0.11(+4.50%)
Nov 12, 2020
2.722
2.782
2.400
2.467
197,566
-0.24(-9.02%)
Nov 11, 2020
2.733
2.900
2.600
2.711
257,744
-0.01(-0.41%)
Nov 10, 2020
2.911
2.967
2.611
2.722
201,196
-0.23(-7.89%)
Nov 09, 2020
3.044
3.063
2.756
2.956
218,205
-0.06(-1.84%)
Nov 06, 2020
3.067
3.157
2.944
3.011
143,910
-0.07(-2.17%)
Nov 05, 2020
3.156
3.289
2.922
3.078
427,115
-0.01(-0.36%)
Nov 04, 2020
2.889
3.222
2.816
3.089
184,018
+0.22(+7.75%)
Nov 03, 2020
2.778
2.956
2.778
2.867
74,350
+0.08(+2.79%)
Nov 02, 2020
2.756
2.878
2.689
2.789
46,576
+0.02(+0.80%)
Oct 30, 2020
2.733
2.828
2.700
2.767
47,879
-0.03(-1.19%)
Oct 29, 2020
2.722
2.867
2.600
2.800
150,606
-0.02(-0.79%)
Oct 28, 2020
2.978
2.978
2.667
2.822
276,776
-0.32(-10.25%)
Oct 27, 2020
2.989
3.300
2.900
3.144
853,618
+0.29(+10.12%)
Oct 26, 2020
3.178
3.278
2.778
2.856
221,660
-0.31(-9.82%)
Oct 23, 2020
3.489
3.544
3.069
3.167
177,029
-0.34(-9.81%)
Oct 22, 2020
3.244
3.689
3.200
3.511
812,785
+0.01(+0.32%)
Oct 21, 2020
3.211
4.422
3.089
3.500
8,621,476
+0.42(+13.72%)
Oct 20, 2020
3.000
3.222
2.878
3.078
502,558
+0.21(+7.36%)
Oct 19, 2020
2.822
3.078
2.811
2.867
346,484
+0.09(+3.20%)
Oct 16, 2020
3.000
3.233
2.778
2.778
810,089
-0.19(-6.37%)
Oct 15, 2020
3.000
3.111
2.856
2.967
86,843
+0.09(+3.09%)
Oct 14, 2020
3.078
3.167
2.789
2.878
248,495
-0.41(-12.50%)
Oct 13, 2020
2.922
3.833
2.833
3.289
2,093,255
+0.51(+18.40%)
Oct 12, 2020
2.633
2.944
2.522
2.778
393,401
+0.23(+9.17%)
Oct 09, 2020
2.644
2.767
2.456
2.544
90,629
-0.16(-5.76%)
Oct 08, 2020
2.411
3.556
2.411
2.700
889,890
+0.22(+8.97%)
Oct 07, 2020
2.267
2.556
2.267
2.478
32,850
+0.14(+6.19%)
Oct 06, 2020
2.289
2.400
2.289
2.333
9,478
+0.01(+0.48%)
Oct 05, 2020
2.356
2.367
2.244
2.322
17,693
-0.08(-3.24%)
Oct 02, 2020
2.333
2.400
2.309
2.400
8,640
+0.01(+0.47%)
Oct 01, 2020
2.433
2.467
2.333
2.389
34,231
-0.03(-1.38%)
Sep 30, 2020
2.333
2.445
2.245
2.422
43,870
+0.09(+3.81%)
Sep 29, 2020
2.522
2.522
2.233
2.333
42,981
-0.19(-7.49%)
Sep 28, 2020
2.656
2.689
2.456
2.522
9,352
-0.09(-3.40%)
Sep 25, 2020
2.522
2.944
2.456
2.611
56,519
+0.09(+3.52%)
Sep 24, 2020
2.444
2.522
2.400
2.522
28,268
-0.01(-0.44%)
Sep 23, 2020
2.489
2.543
2.389
2.533
17,379
+0.00(+0.00%)
Sep 22, 2020
2.511
2.611
2.367
2.533
21,311
+0.08(+3.17%)
Sep 21, 2020
2.600
2.633
2.456
2.456
18,388
-0.21(-7.92%)
Sep 18, 2020
2.611
2.667
2.528
2.667
9,540
+0.01(+0.42%)
Sep 17, 2020
2.556
2.678
2.556
2.656
8,422
+0.02(+0.84%)
Sep 16, 2020
2.656
2.733
2.578
2.633
23,570
-0.03(-1.25%)
Sep 15, 2020
2.544
2.711
2.544
2.667
19,691
+0.12(+4.80%)
Sep 14, 2020
2.411
2.567
2.411
2.544
24,073
+0.13(+5.53%)
Sep 11, 2020
2.444
2.544
2.411
2.411
9,090
-0.01(-0.46%)
Sep 10, 2020
2.389
2.511
2.356
2.422
49,922
+0.08(+3.32%)
Sep 09, 2020
2.444
2.511
2.300
2.344
66,181
-0.16(-6.22%)
Sep 08, 2020
2.489
2.778
2.389
2.500
192,971
+0.12(+5.14%)
Sep 04, 2020
2.400
2.533
2.267
2.378
94,499
-0.13(-5.31%)
Sep 03, 2020
2.444
2.678
2.300
2.511
77,636
-0.02(-0.88%)
Sep 02, 2020
2.633
2.800
2.444
2.533
37,560
-0.23(-8.43%)
Sep 01, 2020
2.778
2.867
2.600
2.767
77,430
+0.16(+5.96%)
Aug 31, 2020
2.771
2.788
2.574
2.611
29,297
-0.27(-9.27%)
Aug 28, 2020
2.778
3.044
2.744
2.878
47,159
+0.00(+0.00%)
Aug 27, 2020
2.600
3.222
2.556
2.878
326,348
+0.28(+10.68%)
Aug 26, 2020
2.656
2.744
2.556
2.600
28,546
-0.09(-3.31%)
Aug 25, 2020
2.656
2.689
2.567
2.689
68,296
+0.10(+3.86%)
Aug 24, 2020
2.789
3.067
2.500
2.589
87,472
-0.26(-8.98%)
Aug 21, 2020
2.900
2.978
2.678
2.844
46,529
-0.04(-1.54%)
Aug 20, 2020
3.100
3.122
2.811
2.889
69,180
-0.24(-7.80%)
Aug 19, 2020
3.667
3.744
3.067
3.133
151,030
-0.48(-13.23%)
Aug 18, 2020
3.767
3.889
3.364
3.611
210,383
-0.11(-2.99%)
Aug 17, 2020
3.733
4.111
3.589
3.722
557,073
+0.00(+0.00%)
Aug 14, 2020
3.789
3.989
3.611
3.722
200,879
-0.04(-1.18%)
Aug 13, 2020
3.600
3.956
3.600
3.767
63,800
+0.19(+5.28%)
Aug 12, 2020
3.644
3.767
3.522
3.578
68,780
-0.14(-3.88%)
Aug 11, 2020
3.933
4.167
3.656
3.722
162,738
-0.31(-7.71%)
Aug 10, 2020
3.900
4.344
3.900
4.033
149,253
+0.10(+2.54%)
Aug 07, 2020
4.300
4.389
3.811
3.933
189,719
-0.30(-7.09%)
Aug 06, 2020
4.211
4.600
4.033
4.233
278,717
+0.10(+2.42%)
Aug 05, 2020
4.267
4.622
4.033
4.133
431,096
+0.12(+3.05%)
Aug 04, 2020
3.822
4.178
3.800
4.011
181,982
+0.16(+4.03%)
Aug 03, 2020
3.922
4.922
3.733
3.856
945,855
-0.01(-0.29%)
Jul 31, 2020
3.733
4.189
3.678
3.867
327,779
+0.08(+2.05%)
Jul 30, 2020
3.889
4.156
3.522
3.789
261,644
-0.38(-9.07%)
Jul 29, 2020
4.111
4.322
3.689
4.167
674,493
-0.03(-0.79%)
Jul 28, 2020
3.422
5.533
3.244
4.200
9,344,342
+0.77(+22.33%)
Jul 27, 2020
2.978
4.544
2.900
3.433
1,977,156
+0.38(+12.36%)
Jul 24, 2020
3.000
3.178
2.822
3.056
127,529
+0.10(+3.38%)
Jul 23, 2020
3.178
3.444
2.931
2.956
84,772
-0.18(-5.67%)
Jul 22, 2020
2.933
3.144
2.911
3.133
107,137
+0.18(+6.01%)
Jul 21, 2020
2.922
3.156
2.789
2.956
116,342
+0.03(+1.14%)
Jul 20, 2020
3.011
3.244
2.856
2.922
122,189
-0.12(-4.01%)
Jul 17, 2020
3.167
3.167
2.800
3.044
167,129
-0.04(-1.44%)
Jul 16, 2020
3.356
3.544
2.922
3.089
196,319
-0.07(-2.11%)
Jul 15, 2020
2.500
3.889
2.500
3.156
918,694
+0.60(+23.48%)
Jul 14, 2020
2.767
2.778
2.467
2.556
102,886
-0.30(-10.51%)
Jul 13, 2020
3.056
3.056
2.690
2.856
117,422
-0.31(-9.75%)
Jul 10, 2020
2.656
3.222
2.522
3.164
243,089
+0.46(+17.19%)
Jul 09, 2020
2.811
3.022
2.667
2.700
22,814
-0.11(-3.95%)
Jul 08, 2020
2.911
3.144
2.722
2.811
99,026
-0.09(-3.07%)
Jul 07, 2020
2.522
3.600
2.511
2.900
716,368
+0.40(+16.00%)
Jul 06, 2020
2.511
2.611
2.450
2.500
59,961
-0.02(-0.88%)
Jul 02, 2020
2.378
2.656
2.378
2.522
45,629
+0.08(+3.18%)
Jul 01, 2020
2.522
2.567
2.400
2.444
25,288
-0.11(-4.35%)
Jun 30, 2020
2.689
2.689
2.378
2.556
29,925
-0.17(-6.12%)
Jun 29, 2020
2.400
2.744
2.333
2.722
161,343
+0.32(+13.43%)
Jun 26, 2020
2.311
2.522
2.311
2.400
37,350
-0.01(-0.46%)
Jun 25, 2020
2.356
2.556
2.311
2.411
22,067
+0.02(+0.93%)
Jun 24, 2020
2.344
2.656
2.267
2.389
44,952
+0.01(+0.47%)
Jun 23, 2020
2.467
2.517
2.242
2.378
62,201
-0.09(-3.60%)
Jun 22, 2020
2.522
2.667
2.467
2.467
23,688
-0.09(-3.48%)
Jun 19, 2020
2.767
2.836
2.467
2.556
106,649
-0.23(-8.37%)
Jun 18, 2020
2.878
3.078
2.767
2.789
91,917
-0.12(-4.20%)
Jun 17, 2020
2.778
3.689
2.744
2.911
244,803
+0.22(+8.26%)
Jun 16, 2020
2.811
3.111
2.667
2.689
133,853
-0.17(-5.84%)
Jun 15, 2020
2.778
3.111
2.578
2.856
138,989
+0.07(+2.39%)
Jun 12, 2020
4.556
4.678
2.778
2.789
374,399
-0.99(-26.18%)
Jun 11, 2020
3.067
4.000
2.756
3.778
365,277
+0.44(+13.33%)
Jun 10, 2020
2.178
5.778
2.067
3.333
2,873,507
+1.14(+52.28%)
Jun 09, 2020
2.222
2.322
2.056
2.189
56,917
-0.04(-1.99%)
Jun 08, 2020
2.167
2.256
1.933
2.233
145,818
+0.06(+2.55%)
Jun 05, 2020
2.489
2.489
2.078
2.178
108,269
-0.24(-10.09%)
Jun 04, 2020
1.833
2.656
1.822
2.422
817,443
+0.61(+33.74%)
Jun 03, 2020
1.833
1.944
1.744
1.811
36,229
-0.02(-1.21%)
Jun 02, 2020
1.689
1.933
1.689
1.833
64,043
+0.10(+5.77%)
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.