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
General Employment Enterprises
(NY:
JOB
)
0.3343
-0.0057 (-1.68%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2022
0.5819
0.6001
0.5602
0.5816
235,036
-0.01(-1.82%)
May 27, 2022
0.5602
0.5950
0.5602
0.5924
215,849
+0.01(+2.24%)
May 26, 2022
0.5710
0.5800
0.5620
0.5794
121,771
+0.02(+2.93%)
May 25, 2022
0.5550
0.5700
0.5550
0.5629
77,479
+0.01(+1.41%)
May 24, 2022
0.6001
0.6001
0.5480
0.5551
206,056
-0.03(-5.92%)
May 23, 2022
0.5800
0.6120
0.5768
0.5900
334,796
+0.03(+5.26%)
May 20, 2022
0.5923
0.6000
0.5605
0.5605
423,472
-0.03(-5.86%)
May 19, 2022
0.5989
0.6094
0.5901
0.5954
888,900
-0.01(-1.59%)
May 18, 2022
0.6018
0.6250
0.6000
0.6050
324,485
-0.01(-1.00%)
May 17, 2022
0.6100
0.6200
0.5800
0.6111
1,231,679
+0.01(+1.48%)
May 16, 2022
0.5725
0.6101
0.5725
0.6022
352,026
+0.03(+5.65%)
May 13, 2022
0.5500
0.5735
0.5500
0.5700
461,003
+0.02(+4.01%)
May 12, 2022
0.5400
0.5600
0.5400
0.5480
382,129
-0.01(-2.14%)
May 11, 2022
0.5500
0.5800
0.5410
0.5600
481,761
+0.01(+1.25%)
May 10, 2022
0.5736
0.5898
0.5475
0.5531
963,787
-0.03(-4.39%)
May 09, 2022
0.6000
0.6099
0.5624
0.5785
935,935
-0.03(-5.20%)
May 06, 2022
0.6130
0.6200
0.5920
0.6102
449,391
-0.00(-0.64%)
May 05, 2022
0.6171
0.6200
0.6078
0.6141
187,457
-0.01(-2.07%)
May 04, 2022
0.6200
0.6300
0.6101
0.6271
287,398
+0.01(+1.93%)
May 03, 2022
0.6200
0.6328
0.6040
0.6152
270,760
-0.00(-0.13%)
May 02, 2022
0.6332
0.6369
0.6030
0.6160
491,725
-0.02(-3.37%)
Apr 29, 2022
0.6459
0.6500
0.6301
0.6375
455,750
-0.01(-1.62%)
Apr 28, 2022
0.6030
0.6480
0.6020
0.6480
778,320
+0.04(+6.72%)
Apr 27, 2022
0.6113
0.6470
0.6020
0.6072
1,181,052
-0.01(-1.44%)
Apr 26, 2022
0.5700
0.6198
0.5700
0.6161
1,477,817
+0.04(+6.22%)
Apr 25, 2022
0.5600
0.5848
0.5373
0.5800
727,060
+0.02(+3.65%)
Apr 22, 2022
0.5510
0.5709
0.5510
0.5596
311,049
+0.01(+1.19%)
Apr 21, 2022
0.5802
0.5825
0.5510
0.5530
707,249
-0.03(-4.67%)
Apr 20, 2022
0.5801
0.5887
0.5800
0.5801
170,050
-0.00(-0.79%)
Apr 19, 2022
0.5859
0.5890
0.5727
0.5847
230,809
+0.01(+2.13%)
Apr 18, 2022
0.5660
0.5800
0.5625
0.5725
105,995
+0.00(+0.07%)
Apr 14, 2022
0.5602
0.5900
0.5602
0.5721
329,139
+0.00(+0.54%)
Apr 13, 2022
0.5600
0.5700
0.5593
0.5690
212,218
+0.01(+1.73%)
Apr 12, 2022
0.5600
0.5700
0.5514
0.5593
266,217
+0.01(+1.51%)
Apr 11, 2022
0.5610
0.5700
0.5510
0.5510
219,125
-0.01(-2.25%)
Apr 08, 2022
0.5524
0.5650
0.5512
0.5637
167,517
+0.01(+1.57%)
Apr 07, 2022
0.5540
0.5603
0.5501
0.5550
331,608
-0.01(-0.89%)
Apr 06, 2022
0.5700
0.5700
0.5510
0.5600
308,034
-0.01(-1.18%)
Apr 05, 2022
0.5700
0.5748
0.5539
0.5667
367,581
-0.01(-1.03%)
Apr 04, 2022
0.5700
0.5800
0.5612
0.5726
340,370
+0.00(+0.76%)
Apr 01, 2022
0.5530
0.5800
0.5522
0.5683
997,008
+0.02(+2.92%)
Mar 31, 2022
0.5500
0.5649
0.5498
0.5522
227,614
-0.01(-1.00%)
Mar 30, 2022
0.5414
0.5600
0.5410
0.5578
382,761
+0.01(+1.42%)
Mar 29, 2022
0.5600
0.5650
0.5500
0.5500
250,514
-0.01(-1.79%)
Mar 28, 2022
0.5600
0.5600
0.5311
0.5600
424,365
+0.01(+1.80%)
Mar 25, 2022
0.5616
0.5690
0.5427
0.5501
286,795
-0.01(-1.80%)
Mar 24, 2022
0.5500
0.5689
0.5350
0.5602
525,471
+0.01(+1.67%)
Mar 23, 2022
0.5500
0.5766
0.5500
0.5510
335,098
-0.01(-1.33%)
Mar 22, 2022
0.5401
0.5589
0.5400
0.5584
382,340
+0.02(+2.97%)
Mar 21, 2022
0.5300
0.5518
0.5292
0.5423
439,978
+0.04(+7.71%)
Mar 18, 2022
0.5500
0.5590
0.5035
0.5035
742,914
-0.06(-9.93%)
Mar 17, 2022
0.5500
0.5590
0.5401
0.5590
341,059
+0.02(+3.44%)
Mar 16, 2022
0.5300
0.5529
0.5285
0.5404
559,084
+0.02(+3.62%)
Mar 15, 2022
0.5177
0.5498
0.5100
0.5215
312,864
+0.00(+0.29%)
Mar 14, 2022
0.5238
0.5325
0.5200
0.5200
224,087
-0.01(-1.89%)
Mar 11, 2022
0.5200
0.5402
0.5103
0.5300
173,206
-0.00(-0.47%)
Mar 10, 2022
0.5700
0.5693
0.5013
0.5325
684,062
-0.03(-5.64%)
Mar 09, 2022
0.5151
0.6086
0.5100
0.5643
673,079
+0.04(+8.48%)
Mar 08, 2022
0.5100
0.5250
0.5013
0.5202
1,056,433
+0.01(+2.00%)
Mar 07, 2022
0.5300
0.5456
0.5100
0.5100
717,166
-0.02(-4.57%)
Mar 04, 2022
0.5500
0.5600
0.5157
0.5344
551,705
-0.00(-0.65%)
Mar 03, 2022
0.5660
0.5700
0.5263
0.5379
345,544
-0.03(-4.91%)
Mar 02, 2022
0.5501
0.5690
0.5500
0.5657
301,455
+0.02(+2.85%)
Mar 01, 2022
0.5700
0.5700
0.5330
0.5500
632,516
+0.00(+0.00%)
Feb 28, 2022
0.5500
0.5690
0.5442
0.5500
398,939
-0.01(-1.29%)
Feb 25, 2022
0.5569
0.5600
0.5458
0.5572
489,905
+0.01(+1.05%)
Feb 24, 2022
0.5000
0.5600
0.5016
0.5514
927,992
-0.01(-1.76%)
Feb 23, 2022
0.5600
0.5679
0.5517
0.5613
369,183
-0.00(-0.07%)
Feb 22, 2022
0.5720
0.5800
0.5561
0.5617
844,630
-0.02(-4.02%)
Feb 18, 2022
0.5852
0
-0.01(-2.45%)
Feb 17, 2022
0.6100
0.6150
0.5950
0.5999
600,369
-0.01(-1.40%)
Feb 16, 2022
0.6100
0.6300
0.5999
0.6084
1,714,785
+0.01(+0.91%)
Feb 15, 2022
0.5900
0.6030
0.5801
0.6029
1,259,231
+0.03(+5.77%)
Feb 14, 2022
0.5700
0.6200
0.5500
0.5700
4,167,709
+0.03(+5.56%)
Feb 11, 2022
0.5656
0.5799
0.5103
0.5400
786,008
-0.03(-5.30%)
Feb 10, 2022
0.5900
0.5900
0.5610
0.5702
460,334
-0.02(-3.03%)
Feb 09, 2022
0.5502
0.6000
0.5459
0.5880
1,131,299
+0.04(+7.48%)
Feb 08, 2022
0.5500
0.5500
0.5331
0.5471
248,924
-0.00(-0.15%)
Feb 07, 2022
0.5400
0.5688
0.5300
0.5479
487,359
+0.01(+1.99%)
Feb 04, 2022
0.5200
0.5462
0.5151
0.5372
380,923
+0.02(+4.31%)
Feb 03, 2022
0.5100
0.5150
508,875
-0.00(-0.77%)
Feb 02, 2022
0.5303
0.5400
0.4901
0.5190
383,737
-0.01(-2.46%)
Feb 01, 2022
0.5100
0.5400
0.5099
0.5321
387,962
+0.02(+4.70%)
Jan 31, 2022
0.4900
0.5150
0.5082
419,645
+0.02(+3.76%)
Jan 28, 2022
0.4848
0.5100
0.4650
0.4898
983,878
+0.00(+0.47%)
Jan 27, 2022
0.4964
0.5050
0.4821
0.4875
399,625
-0.01(-1.71%)
Jan 26, 2022
0.5000
0.5250
0.4930
0.4960
527,243
-0.00(-0.28%)
Jan 25, 2022
0.4754
0.5000
0.4750
0.4974
607,318
+0.01(+1.72%)
Jan 24, 2022
0.5000
0.5100
0.4772
0.4890
2,869,321
-0.02(-4.06%)
Jan 21, 2022
0.5010
0.5269
0.4873
0.5097
1,271,647
-0.01(-1.87%)
Jan 20, 2022
0.5226
0.5349
0.5103
0.5194
625,559
-0.01(-1.03%)
Jan 19, 2022
0.5300
0.5300
0.4862
0.5248
1,380,267
-0.01(-1.32%)
Jan 18, 2022
0.5272
0.5385
0.5223
0.5318
337,241
-0.01(-1.24%)
Jan 14, 2022
0.5385
0
-0.01(-2.25%)
Jan 13, 2022
0.5570
0.5600
0.5445
0.5509
350,002
-0.01(-1.52%)
Jan 12, 2022
0.5600
0.5672
0.5501
0.5594
401,718
+0.01(+1.69%)
Jan 11, 2022
0.5301
0.5651
0.5301
0.5501
599,549
+0.00(+0.81%)
Jan 10, 2022
0.5800
0.5801
0.5338
0.5457
2,148,517
-0.04(-6.03%)
Jan 07, 2022
0.5706
0.5900
0.5700
0.5807
596,301
+0.00(+0.35%)
Jan 06, 2022
0.5750
0.6000
0.5750
0.5787
1,004,387
+0.00(+0.64%)
Jan 05, 2022
0.6050
0.6151
0.5603
0.5750
1,628,765
-0.02(-3.36%)
Jan 04, 2022
0.6000
0.6197
0.5900
0.5950
1,821,793
-0.00(-0.39%)
Jan 03, 2022
0.5700
0.6000
0.5700
0.5973
1,062,408
+0.03(+4.79%)
Dec 31, 2021
0.5775
0.5830
0.5650
0.5700
586,577
-0.01(-1.30%)
Dec 30, 2021
0.5671
0.5933
0.5561
0.5775
1,645,452
+0.02(+2.70%)
Dec 29, 2021
0.5500
0.5900
0.5400
0.5623
3,160,600
+0.02(+3.55%)
Dec 28, 2021
0.5400
0.5490
0.5205
0.5430
1,466,017
+0.01(+1.57%)
Dec 27, 2021
0.5400
0.5630
0.5260
0.5346
1,159,905
-0.00(-0.82%)
Dec 23, 2021
0.5298
0.5539
0.5010
0.5390
2,820,654
+0.01(+1.58%)
Dec 22, 2021
0.5000
0.5450
0.5000
0.5306
1,727,038
+0.03(+5.55%)
Dec 21, 2021
0.4820
0.5100
0.4820
0.5027
1,875,299
+0.04(+7.97%)
Dec 20, 2021
0.4600
0.4712
0.4510
0.4656
1,475,307
-0.01(-1.56%)
Dec 17, 2021
0.4577
0.4730
0.4500
0.4730
578,724
+0.01(+1.72%)
Dec 16, 2021
0.4639
0.4755
0.4539
0.4650
603,803
-0.00(-0.64%)
Dec 15, 2021
0.4782
0.4900
0.4610
0.4680
683,782
-0.01(-2.50%)
Dec 14, 2021
0.4820
0.4900
0.4681
0.4800
665,506
+0.00(+0.54%)
Dec 13, 2021
0.4810
0.5048
0.4750
0.4774
5,597,919
+0.00(+0.04%)
Dec 10, 2021
0.4450
0.4800
0.4428
0.4772
2,087,745
+0.04(+8.45%)
Dec 09, 2021
0.4400
0.4650
0.4301
0.4400
1,882,952
-0.01(-2.03%)
Dec 08, 2021
0.4268
0.4595
0.4200
0.4491
764,266
+0.02(+4.44%)
Dec 07, 2021
0.4000
0.4339
0.4000
0.4300
1,335,144
+0.00(+0.84%)
Dec 06, 2021
0.4200
0.4304
0.3900
0.4264
2,234,937
+0.00(+0.33%)
Dec 03, 2021
0.4242
0.4400
0.4100
0.4250
1,274,393
+0.00(+0.35%)
Dec 02, 2021
0.4229
0.4414
0.4203
0.4235
1,117,541
+0.00(+0.14%)
Dec 01, 2021
0.4500
0.4551
0.4229
0.4229
779,225
-0.02(-4.80%)
Nov 30, 2021
0.4590
0.4596
0.4368
0.4442
575,713
-0.02(-4.21%)
Nov 29, 2021
0.4500
0.4831
0.4500
0.4637
1,539,199
+0.01(+1.38%)
Nov 26, 2021
0.4350
0.4606
0.4150
0.4574
2,140,713
+0.01(+2.67%)
Nov 24, 2021
0.4303
0.4477
0.4301
0.4455
1,085,273
+0.02(+3.60%)
Nov 23, 2021
0.4500
0.4594
0.4100
0.4300
2,510,432
-0.03(-6.09%)
Nov 22, 2021
0.4460
0.4600
0.4403
0.4579
2,377,031
+0.01(+2.88%)
Nov 19, 2021
0.4575
0.4665
0.4415
0.4451
1,955,141
-0.01(-3.03%)
Nov 18, 2021
0.4700
0.4782
0.4590
0.4590
2,133,102
-0.02(-4.04%)
Nov 17, 2021
0.4609
0.4850
0.4590
0.4783
3,498,769
+0.02(+3.57%)
Nov 16, 2021
0.4690
0.4900
0.4601
0.4618
1,222,764
-0.01(-2.16%)
Nov 15, 2021
0.4600
0.4720
0.4612
0.4720
1,013,279
+0.00(+0.40%)
Nov 12, 2021
0.4787
0.4800
0.4620
0.4701
597,796
-0.00(-0.97%)
Nov 11, 2021
0.4800
0.4803
0.4620
0.4747
1,295,750
-0.00(-0.19%)
Nov 10, 2021
0.4929
0.4756
1,499,607
-0.02(-4.50%)
Nov 09, 2021
0.4900
0.5000
0.4830
0.4980
1,166,164
-0.00(-0.40%)
Nov 08, 2021
0.4950
0.5170
0.4820
0.5000
2,171,398
+0.02(+3.54%)
Nov 05, 2021
0.4850
0.4868
0.4771
0.4829
945,887
-0.00(-0.35%)
Nov 04, 2021
0.4900
0.4923
0.4775
0.4846
1,483,650
-0.01(-1.56%)
Nov 03, 2021
0.4800
0.4998
0.4807
0.4923
1,821,795
+0.01(+2.14%)
Nov 02, 2021
0.4820
0.4936
0.4772
0.4820
1,164,611
-0.01(-1.03%)
Nov 01, 2021
0.4770
0.4976
0.4760
0.4870
1,843,259
+0.01(+2.31%)
Oct 29, 2021
0.4821
0.4821
0.4700
0.4760
1,194,242
-0.01(-1.14%)
Oct 28, 2021
0.5000
0.4956
0.4700
0.4815
2,245,527
+0.00(+0.31%)
Oct 27, 2021
0.4888
0.5185
0.4731
0.4800
5,899,202
+0.01(+1.91%)
Oct 26, 2021
0.4755
0.4710
9,226,880
-0.02(-3.40%)
Oct 25, 2021
0.4855
0.5900
0.4781
0.4876
36,061,400
+0.02(+4.64%)
Oct 22, 2021
0.4653
0.4819
0.4570
0.4660
2,032,272
-0.00(-0.43%)
Oct 21, 2021
0.4600
0.4728
0.4600
0.4680
665,521
+0.01(+1.19%)
Oct 20, 2021
0.4600
0.4714
0.4575
0.4625
1,011,271
-0.01(-1.64%)
Oct 19, 2021
0.4750
0.4775
0.4650
0.4702
711,192
-0.01(-1.28%)
Oct 18, 2021
0.4780
0.4850
0.4740
0.4763
820,195
-0.01(-1.16%)
Oct 15, 2021
0.4900
0.4900
0.4741
0.4819
707,988
-0.00(-0.50%)
Oct 14, 2021
0.4730
0.4899
0.4730
0.4843
1,007,569
+0.01(+2.80%)
Oct 13, 2021
0.4602
0.4800
0.4602
0.4711
838,812
+0.00(+0.96%)
Oct 12, 2021
0.4595
0.4730
0.4560
0.4666
747,034
+0.01(+1.55%)
Oct 11, 2021
0.4575
0.4651
0.4575
0.4595
442,275
-0.00(-0.39%)
Oct 08, 2021
0.4601
0.4621
0.4550
0.4613
733,428
-0.00(-0.19%)
Oct 07, 2021
0.4535
0.4730
0.4535
0.4622
925,018
+0.01(+1.85%)
Oct 06, 2021
0.4600
0.4634
0.4530
0.4538
834,774
-0.01(-2.37%)
Oct 05, 2021
0.4565
0.4655
0.4565
0.4648
1,012,531
+0.01(+1.64%)
Oct 04, 2021
0.4600
0.4645
0.4550
0.4573
876,876
-0.01(-1.12%)
Oct 01, 2021
0.4700
0.4755
0.4605
0.4625
1,125,613
-0.00(-0.37%)
Sep 30, 2021
0.4590
0.4840
0.4572
0.4642
1,687,808
+0.01(+1.55%)
Sep 29, 2021
0.4650
0.4700
0.4558
0.4571
1,705,289
-0.00(-1.02%)
Sep 28, 2021
0.4800
0.4800
0.4610
0.4618
1,087,934
-0.01(-2.57%)
Sep 27, 2021
0.4749
0.4890
0.4700
0.4740
908,740
+0.00(+0.19%)
Sep 24, 2021
0.4769
0.4840
0.4680
0.4731
944,120
-0.01(-2.15%)
Sep 23, 2021
0.4670
0.4901
0.4670
0.4835
1,585,712
+0.01(+2.63%)
Sep 22, 2021
0.4603
0.4740
0.4527
0.4711
977,534
+0.01(+2.06%)
Sep 21, 2021
0.4700
0.4749
0.4600
0.4616
895,771
-0.01(-1.30%)
Sep 20, 2021
0.4740
0.4807
0.4600
0.4677
2,123,596
-0.02(-4.86%)
Sep 17, 2021
0.4888
0.4939
0.4722
0.4916
1,238,333
+0.01(+1.03%)
Sep 16, 2021
0.4750
0.4950
0.4750
0.4866
2,857,339
+0.01(+2.42%)
Sep 15, 2021
0.4800
0.4951
0.4750
0.4751
1,193,279
-0.01(-1.92%)
Sep 14, 2021
0.5061
0.5101
0.4700
0.4844
2,384,921
-0.02(-4.19%)
Sep 13, 2021
0.5100
0.5260
0.5000
0.5056
1,010,312
-0.00(-0.34%)
Sep 10, 2021
0.5101
0.5329
0.4999
0.5073
2,579,837
-0.00(-0.86%)
Sep 09, 2021
0.4972
0.5169
0.4972
0.5117
1,016,991
+0.01(+2.57%)
Sep 08, 2021
0.5096
0.5175
0.4912
0.4989
773,799
-0.01(-2.21%)
Sep 07, 2021
0.5200
0.5251
0.5023
0.5102
1,018,888
-0.02(-3.28%)
Sep 03, 2021
0.5221
0.5349
0.5101
0.5275
1,722,840
-0.01(-1.59%)
Sep 02, 2021
0.5500
0.5575
0.5360
0.5360
1,845,390
-0.01(-2.19%)
Sep 01, 2021
0.5300
0.5550
0.5221
0.5480
3,233,683
+0.03(+4.86%)
Aug 31, 2021
0.5300
0.5303
0.5200
0.5226
956,266
-0.01(-1.40%)
Aug 30, 2021
0.4963
0.5400
0.4907
0.5300
2,902,815
+0.04(+7.88%)
Aug 27, 2021
0.4702
0.5190
0.4702
0.4913
2,694,283
+0.00(+0.41%)
Aug 26, 2021
0.4823
0.5088
0.4801
0.4893
2,496,376
+0.01(+1.26%)
Aug 25, 2021
0.4882
0.4989
0.4820
0.4832
981,540
-0.00(-0.74%)
Aug 24, 2021
0.4800
0.4983
0.4701
0.4868
1,699,250
+0.02(+3.80%)
Aug 23, 2021
0.4600
0.4799
0.4557
0.4690
1,826,573
+0.01(+2.45%)
Aug 20, 2021
0.4565
0.4653
0.4512
0.4578
1,187,306
+0.00(+0.28%)
Aug 19, 2021
0.4700
0.4777
0.4520
0.4565
1,654,481
-0.02(-3.98%)
Aug 18, 2021
0.4700
0.4938
0.4686
0.4754
1,116,614
-0.00(-0.23%)
Aug 17, 2021
0.4822
0.4980
0.4660
0.4765
2,716,376
-0.04(-8.37%)
Aug 16, 2021
0.4800
0.5294
0.4796
0.5200
8,343,459
+0.06(+13.89%)
Aug 13, 2021
0.4800
0.4800
0.4540
0.4566
1,473,827
-0.03(-6.49%)
Aug 12, 2021
0.4837
0.4950
0.4800
0.4883
1,208,966
-0.00(-0.06%)
Aug 11, 2021
0.4800
0.4917
0.4666
0.4886
2,818,576
+0.02(+3.96%)
Aug 10, 2021
0.4850
0.4850
0.4660
0.4700
878,517
-0.01(-2.27%)
Aug 09, 2021
0.4650
0.4870
0.4646
0.4809
1,582,193
+0.01(+2.54%)
Aug 06, 2021
0.4564
0.4728
0.4564
0.4690
1,256,644
-0.00(-0.21%)
Aug 05, 2021
0.4500
0.4837
0.4456
0.4700
2,223,637
+0.02(+4.68%)
Aug 04, 2021
0.4400
0.4645
0.4400
0.4490
2,209,863
+0.01(+1.24%)
Aug 03, 2021
0.4621
0.4630
0.4360
0.4435
4,488,959
-0.02(-4.50%)
Aug 02, 2021
0.4700
0.4703
0.4570
0.4644
1,466,432
+0.00(+0.17%)
Jul 30, 2021
0.4626
0.4790
0.4560
0.4636
1,399,848
-0.00(-1.05%)
Jul 29, 2021
0.4733
0.4840
0.4651
0.4685
2,369,393
-0.00(-0.78%)
Jul 28, 2021
0.4600
0.4800
0.4600
0.4722
2,744,732
+0.01(+2.79%)
Jul 27, 2021
0.4930
0.4950
0.4510
0.4594
3,923,465
-0.03(-6.74%)
Jul 26, 2021
0.5176
0.5176
0.4870
0.4926
2,923,997
-0.00(-0.48%)
Jul 23, 2021
0.5105
0.5135
0.4901
0.4950
4,067,129
-0.02(-3.60%)
Jul 22, 2021
0.5264
0.5264
0.5055
0.5135
2,486,220
-0.01(-2.19%)
Jul 21, 2021
0.5200
0.5348
0.5112
0.5250
3,848,759
-0.01(-1.35%)
Jul 20, 2021
0.5100
0.5570
0.5061
0.5322
13,290,333
+0.02(+4.58%)
Jul 19, 2021
0.5090
0.5200
0.4850
0.5089
6,313,050
-0.02(-3.98%)
Jul 16, 2021
0.5390
0.5500
0.5204
0.5300
4,710,827
-0.01(-1.03%)
Jul 15, 2021
0.5500
0.5689
0.5300
0.5355
6,162,121
-0.01(-2.64%)
Jul 14, 2021
0.5700
0.5780
0.5400
0.5500
8,451,920
-0.02(-3.13%)
Jul 13, 2021
0.6130
0.6200
0.5500
0.5678
17,615,062
-0.08(-12.86%)
Jul 12, 2021
0.5800
0.6896
0.5520
0.6516
46,800,076
+0.10(+18.47%)
Jul 09, 2021
0.5211
0.5500
0.5127
0.5500
2,720,926
+0.03(+6.61%)
Jul 08, 2021
0.5103
0.5292
0.5012
0.5159
4,044,012
-0.02(-3.43%)
Jul 07, 2021
0.5696
0.5699
0.5211
0.5342
6,265,547
-0.05(-7.90%)
Jul 06, 2021
0.5900
0.6010
0.5550
0.5800
5,204,119
-0.02(-3.33%)
Jul 02, 2021
0.6095
0.6573
0.5905
0.6000
24,601,708
+0.03(+5.43%)
Jul 01, 2021
0.5700
0.6020
0.5630
0.5691
8,888,743
-0.00(-0.68%)
Jun 30, 2021
0.5692
0.5770
0.5610
0.5730
2,273,737
-0.01(-1.09%)
Jun 29, 2021
0.5810
0.5900
0.5675
0.5793
1,980,200
-0.00(-0.28%)
Jun 28, 2021
0.5910
0.5920
0.5650
0.5809
2,375,830
-0.01(-1.59%)
Jun 25, 2021
0.6000
0.6200
0.5901
0.5903
2,703,409
-0.01(-1.83%)
Jun 24, 2021
0.6000
0.6089
0.5880
0.6013
6,143,150
+0.02(+2.96%)
Jun 23, 2021
0.5711
0.5887
0.5616
0.5840
2,857,521
+0.01(+1.21%)
Jun 22, 2021
0.5562
0.5775
0.5519
0.5770
4,804,219
+0.03(+5.99%)
Jun 21, 2021
0.5310
0.5570
0.5251
0.5444
4,245,574
+0.02(+4.79%)
Jun 18, 2021
0.5418
0.5491
0.5195
0.5195
7,057,908
-0.02(-3.80%)
Jun 17, 2021
0.5601
0.5657
0.5400
0.5400
4,875,462
-0.02(-3.59%)
Jun 16, 2021
0.5800
0.5805
0.5550
0.5601
6,385,258
-0.02(-3.43%)
Jun 15, 2021
0.6100
0.6100
0.5711
0.5800
4,533,759
-0.04(-6.00%)
Jun 14, 2021
0.6155
0.6289
0.6005
0.6170
4,580,394
+0.00(+0.33%)
Jun 11, 2021
0.6200
0.6245
0.6100
0.6150
3,312,522
-0.00(-0.24%)
Jun 10, 2021
0.6421
0.6500
0.6030
0.6165
7,553,788
-0.03(-4.86%)
Jun 09, 2021
0.6200
0.6600
0.6170
0.6480
14,856,520
+0.05(+7.53%)
Jun 08, 2021
0.5900
0.6149
0.5812
0.6026
7,944,935
+0.01(+1.96%)
Jun 07, 2021
0.5850
0.6099
0.5705
0.5910
4,127,419
+0.00(+0.34%)
Jun 04, 2021
0.6100
0.6100
0.5603
0.5890
7,738,114
-0.01(-2.31%)
Jun 03, 2021
0.5800
0.6150
0.5736
0.6029
8,430,434
+0.03(+5.31%)
Jun 02, 2021
0.5600
0.5833
0.5521
0.5725
6,524,009
+0.01(+1.72%)
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.