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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.670
+0.230 (+2.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2021
2.455
2.481
2.371
2.410
80,605
-0.05(-2.11%)
Jun 29, 2021
2.455
2.488
2.436
2.462
23,315
+0.00(+0.00%)
Jun 28, 2021
2.442
2.485
2.438
2.462
57,382
-0.03(-1.04%)
Jun 25, 2021
2.592
2.592
2.481
2.488
149,166
-0.11(-4.25%)
Jun 24, 2021
2.592
2.618
2.579
2.598
43,011
+0.01(+0.25%)
Jun 23, 2021
2.598
2.657
2.566
2.592
101,442
-0.03(-1.24%)
Jun 22, 2021
2.715
2.748
2.611
2.624
141,816
-0.11(-4.04%)
Jun 21, 2021
2.735
2.767
2.683
2.735
131,077
+0.07(+2.68%)
Jun 18, 2021
2.670
2.741
2.611
2.663
179,001
+0.06(+2.50%)
Jun 17, 2021
2.637
2.689
2.589
2.598
80,916
-0.07(-2.68%)
Jun 16, 2021
2.709
2.709
2.641
2.670
64,399
+0.01(+0.24%)
Jun 15, 2021
2.663
2.709
2.611
2.663
76,188
-0.03(-1.20%)
Jun 14, 2021
2.624
2.702
2.566
2.696
209,003
+0.14(+5.33%)
Jun 11, 2021
2.637
2.637
2.514
2.559
130,377
-0.05(-1.75%)
Jun 10, 2021
2.715
2.715
2.572
2.605
350,299
-0.08(-2.91%)
Jun 09, 2021
2.637
2.696
2.592
2.683
491,733
+0.08(+3.25%)
Jun 08, 2021
2.683
2.715
2.572
2.598
204,895
-0.05(-1.96%)
Jun 07, 2021
2.624
2.695
2.579
2.650
805,539
+0.08(+3.29%)
Jun 04, 2021
2.702
2.806
2.566
2.566
532,050
-0.15(-5.50%)
Jun 03, 2021
2.598
2.715
2.546
2.715
93,589
+0.12(+4.50%)
Jun 02, 2021
2.533
2.598
2.533
2.598
128,669
+0.12(+4.71%)
Jun 01, 2021
2.429
2.533
2.410
2.481
132,741
+0.08(+3.52%)
May 28, 2021
2.358
2.429
2.358
2.397
63,451
+0.04(+1.65%)
May 27, 2021
2.345
2.405
2.329
2.358
104,972
+0.01(+0.55%)
May 26, 2021
2.403
2.441
2.312
2.345
198,565
-0.06(-2.70%)
May 25, 2021
2.514
2.514
2.403
2.410
46,937
-0.10(-3.89%)
May 24, 2021
2.475
2.507
2.455
2.507
6,681
+0.05(+2.12%)
May 21, 2021
2.533
2.533
2.455
2.455
26,730
-0.01(-0.53%)
May 20, 2021
2.507
2.559
2.468
2.468
104,613
-0.06(-2.31%)
May 19, 2021
2.520
2.566
2.481
2.527
43,962
-0.03(-1.02%)
May 18, 2021
2.598
2.598
2.540
2.553
63,936
-0.03(-1.01%)
May 17, 2021
2.618
2.696
2.578
2.579
133,012
+0.00(+0.00%)
May 14, 2021
2.527
2.598
2.459
2.579
132,854
+0.15(+6.15%)
May 13, 2021
2.455
2.475
2.416
2.429
21,735
-0.04(-1.58%)
May 12, 2021
2.545
2.566
2.442
2.468
27,228
-0.05(-2.06%)
May 11, 2021
2.592
2.598
2.498
2.520
60,624
-0.06(-2.51%)
May 10, 2021
2.585
2.673
2.572
2.585
115,693
+0.02(+0.76%)
May 07, 2021
2.540
2.624
2.540
2.566
55,455
+0.03(+1.28%)
May 06, 2021
2.598
2.598
2.514
2.533
98,622
-0.05(-1.76%)
May 05, 2021
2.540
2.631
2.533
2.579
213,920
+0.05(+2.06%)
May 04, 2021
2.598
2.722
2.501
2.527
99,076
-0.03(-1.02%)
May 03, 2021
2.488
2.567
2.488
2.553
128,665
+0.07(+2.88%)
Apr 30, 2021
2.410
2.501
2.410
2.481
52,804
+0.05(+1.87%)
Apr 29, 2021
2.390
2.468
2.390
2.436
89,146
+0.03(+1.35%)
Apr 28, 2021
2.390
2.501
2.390
2.403
204,769
-0.02(-0.80%)
Apr 27, 2021
2.410
2.449
2.377
2.423
87,019
+0.06(+2.47%)
Apr 26, 2021
2.397
2.455
2.306
2.364
42,999
-0.05(-1.89%)
Apr 23, 2021
2.312
2.422
2.293
2.410
102,221
+0.09(+3.92%)
Apr 22, 2021
2.358
2.371
2.260
2.319
110,927
+0.01(+0.28%)
Apr 21, 2021
2.410
2.410
2.260
2.312
193,511
-0.11(-4.56%)
Apr 20, 2021
2.468
2.469
2.312
2.423
124,681
-0.03(-1.32%)
Apr 19, 2021
2.462
2.494
2.351
2.455
234,815
-0.01(-0.53%)
Apr 16, 2021
2.533
2.533
2.462
2.468
42,181
-0.06(-2.56%)
Apr 15, 2021
2.598
2.598
2.475
2.533
77,729
-0.12(-4.41%)
Apr 14, 2021
2.670
2.826
2.559
2.650
854,841
+0.00(+0.00%)
Apr 13, 2021
2.611
2.813
2.540
2.650
301,775
+0.04(+1.49%)
Apr 12, 2021
2.598
2.618
2.566
2.611
35,771
+0.04(+1.51%)
Apr 09, 2021
2.579
2.663
2.568
2.572
17,088
-0.03(-1.25%)
Apr 08, 2021
2.553
2.618
2.553
2.605
23,089
+0.05(+1.78%)
Apr 07, 2021
2.631
2.663
2.540
2.559
66,313
-0.10(-3.67%)
Apr 06, 2021
2.676
2.715
2.589
2.657
121,110
+0.08(+3.02%)
Apr 05, 2021
2.585
2.585
2.546
2.579
26,722
+0.03(+1.28%)
Apr 01, 2021
2.520
2.566
2.520
2.546
34,792
+0.02(+0.77%)
Mar 31, 2021
2.598
2.598
2.468
2.527
77,828
-0.07(-2.75%)
Mar 30, 2021
2.566
2.663
2.553
2.598
91,217
+0.05(+1.78%)
Mar 29, 2021
2.559
2.579
2.501
2.553
31,132
+0.05(+1.81%)
Mar 26, 2021
2.527
2.566
2.462
2.507
39,564
+0.03(+1.05%)
Mar 25, 2021
2.462
2.505
2.462
2.481
41,319
-0.03(-1.29%)
Mar 24, 2021
2.475
2.520
2.449
2.514
38,499
+0.04(+1.57%)
Mar 23, 2021
2.559
2.624
2.442
2.475
97,204
-0.10(-3.79%)
Mar 22, 2021
2.611
2.637
2.546
2.572
17,383
+0.01(+0.25%)
Mar 19, 2021
2.663
2.663
2.540
2.566
18,781
+0.00(+0.00%)
Mar 18, 2021
2.676
2.774
2.540
2.566
25,449
-0.17(-6.18%)
Mar 17, 2021
2.631
2.735
2.579
2.735
29,776
+0.10(+3.69%)
Mar 16, 2021
2.832
2.832
2.572
2.637
43,050
-0.18(-6.45%)
Mar 15, 2021
2.663
2.865
2.663
2.819
274,119
+0.18(+6.90%)
Mar 12, 2021
2.637
2.696
2.598
2.637
44,183
+0.00(+0.00%)
Mar 11, 2021
2.689
2.702
2.608
2.637
45,544
+0.01(+0.25%)
Mar 10, 2021
2.618
2.689
2.553
2.631
24,080
+0.07(+2.79%)
Mar 09, 2021
2.540
2.566
2.475
2.559
103,871
+0.07(+2.87%)
Mar 08, 2021
2.514
2.581
2.469
2.488
35,548
-0.06(-2.54%)
Mar 05, 2021
2.624
2.696
2.501
2.553
249,088
-0.06(-2.48%)
Mar 04, 2021
2.631
2.696
2.592
2.618
46,136
-0.04(-1.59%)
Mar 03, 2021
2.598
2.676
2.598
2.660
21,755
+0.02(+0.86%)
Mar 02, 2021
2.637
2.657
2.624
2.637
27,679
-0.02(-0.73%)
Mar 01, 2021
2.722
2.741
2.618
2.657
24,851
-0.04(-1.45%)
Feb 26, 2021
2.631
2.696
2.514
2.696
59,731
+0.03(+1.22%)
Feb 25, 2021
2.722
2.754
2.631
2.663
72,278
-0.10(-3.53%)
Feb 24, 2021
2.780
2.780
2.683
2.761
43,159
+0.00(+0.00%)
Feb 23, 2021
2.794
2.794
2.722
2.761
14,625
-0.01(-0.23%)
Feb 22, 2021
2.826
2.826
2.728
2.767
45,330
-0.01(-0.47%)
Feb 19, 2021
2.806
2.813
2.735
2.780
17,857
+0.05(+1.90%)
Feb 18, 2021
2.887
2.887
2.696
2.728
66,106
-0.19(-6.67%)
Feb 17, 2021
2.826
2.923
2.826
2.923
100,232
+0.10(+3.69%)
Feb 16, 2021
2.858
2.935
2.813
2.819
171,596
-0.05(-1.81%)
Feb 12, 2021
2.858
2.891
2.811
2.871
31,405
+0.04(+1.38%)
Feb 11, 2021
2.904
2.904
2.780
2.832
31,700
-0.05(-1.58%)
Feb 10, 2021
2.891
2.923
2.793
2.878
53,886
-0.01(-0.45%)
Feb 09, 2021
2.722
2.917
2.722
2.891
72,815
+0.13(+4.71%)
Feb 08, 2021
2.754
2.848
2.742
2.761
71,578
+0.02(+0.71%)
Feb 05, 2021
2.761
2.826
2.670
2.741
156,411
+0.05(+1.69%)
Feb 04, 2021
2.813
2.910
2.696
2.696
40,914
-0.12(-4.38%)
Feb 03, 2021
2.926
3.017
2.801
2.819
50,705
-0.01(-0.23%)
Feb 02, 2021
2.852
2.960
2.761
2.826
46,464
+0.05(+1.64%)
Feb 01, 2021
2.741
2.823
2.728
2.780
50,308
+0.06(+2.15%)
Jan 29, 2021
2.800
2.892
2.696
2.722
44,798
-0.02(-0.71%)
Jan 28, 2021
2.818
2.870
2.722
2.741
27,642
+0.00(+0.00%)
Jan 27, 2021
2.858
2.904
2.631
2.741
147,051
-0.14(-4.96%)
Jan 26, 2021
2.982
3.007
2.884
2.884
144,959
-0.09(-3.06%)
Jan 25, 2021
2.988
3.014
2.878
2.975
53,915
+0.00(+0.00%)
Jan 22, 2021
3.014
3.150
2.962
2.975
42,797
-0.12(-3.78%)
Jan 21, 2021
3.176
3.248
3.021
3.092
51,463
-0.12(-3.84%)
Jan 20, 2021
3.280
3.361
3.132
3.215
74,360
-0.02(-0.60%)
Jan 19, 2021
2.956
3.345
2.923
3.235
267,355
+0.34(+11.91%)
Jan 15, 2021
3.157
3.166
2.891
2.891
225,072
-0.25(-7.96%)
Jan 14, 2021
3.053
3.215
2.982
3.141
28,278
+0.08(+2.73%)
Jan 13, 2021
3.105
3.150
3.033
3.057
18,481
-0.05(-1.48%)
Jan 12, 2021
2.871
3.128
2.803
3.103
93,899
+0.28(+9.82%)
Jan 11, 2021
2.839
2.947
2.813
2.826
83,509
-0.05(-1.81%)
Jan 08, 2021
2.943
2.988
2.858
2.878
26,171
-0.06(-1.99%)
Jan 07, 2021
2.943
3.053
2.871
2.936
100,335
+0.08(+2.96%)
Jan 06, 2021
2.891
2.962
2.839
2.852
45,627
-0.06(-2.23%)
Jan 05, 2021
2.865
2.917
2.800
2.917
36,996
+0.09(+3.22%)
Jan 04, 2021
2.930
2.953
2.806
2.826
51,044
-0.10(-3.55%)
Dec 31, 2020
2.930
2.930
2.930
54,006
+0.01(+0.33%)
Dec 30, 2020
2.845
2.995
2.832
2.920
54,006
+0.10(+3.57%)
Dec 29, 2020
2.865
2.917
2.728
2.819
147,363
-0.07(-2.47%)
Dec 28, 2020
2.956
2.962
2.832
2.891
141,504
-0.05(-1.77%)
Dec 24, 2020
3.001
3.008
2.926
2.943
26,633
-0.09(-3.00%)
Dec 23, 2020
2.956
3.033
2.871
3.033
15,009
+0.09(+3.09%)
Dec 22, 2020
3.040
3.040
2.916
2.943
41,284
-0.06(-1.95%)
Dec 21, 2020
3.021
3.092
2.969
3.001
58,805
-0.01(-0.43%)
Dec 18, 2020
3.059
3.118
3.001
3.014
68,045
-0.02(-0.64%)
Dec 17, 2020
3.027
3.053
2.962
3.033
12,940
+0.02(+0.65%)
Dec 16, 2020
2.975
3.118
2.904
3.014
174,118
+0.04(+1.31%)
Dec 15, 2020
2.923
2.975
2.852
2.975
142,129
+0.13(+4.70%)
Dec 14, 2020
3.196
3.306
2.826
2.841
463,357
-0.40(-12.34%)
Dec 11, 2020
3.228
3.306
3.183
3.241
66,351
-0.06(-1.96%)
Dec 10, 2020
3.215
3.326
3.137
3.306
84,012
+0.14(+4.52%)
Dec 09, 2020
3.189
3.306
3.092
3.163
147,756
+0.02(+0.62%)
Dec 08, 2020
3.059
3.196
3.059
3.144
40,077
+0.12(+3.86%)
Dec 07, 2020
2.995
3.072
2.892
3.027
31,075
+0.01(+0.21%)
Dec 04, 2020
3.144
3.148
2.956
3.021
47,723
-0.12(-3.73%)
Dec 03, 2020
2.988
3.222
2.988
3.137
93,629
+0.15(+5.00%)
Dec 02, 2020
2.819
3.021
2.819
2.988
33,388
+0.16(+5.75%)
Dec 01, 2020
2.865
2.878
2.793
2.826
248,787
-0.01(-0.23%)
Nov 30, 2020
2.787
2.891
2.702
2.832
727,686
+0.02(+0.69%)
Nov 27, 2020
2.930
3.053
2.793
2.813
110,380
-0.12(-3.99%)
Nov 25, 2020
2.930
2.987
2.871
2.930
105,762
-0.08(-2.59%)
Nov 24, 2020
2.923
3.038
2.852
3.008
125,410
+0.10(+3.35%)
Nov 23, 2020
3.021
3.079
2.845
2.910
138,380
-0.11(-3.66%)
Nov 20, 2020
3.150
3.196
2.988
3.021
126,237
-0.12(-3.73%)
Nov 19, 2020
3.150
3.202
3.063
3.137
133,553
-0.14(-4.17%)
Nov 18, 2020
2.923
3.436
2.910
3.274
406,835
+0.39(+13.51%)
Nov 17, 2020
2.826
2.923
2.777
2.884
145,932
+0.05(+1.60%)
Nov 16, 2020
2.748
2.858
2.698
2.839
75,526
+0.14(+5.05%)
Nov 13, 2020
2.676
2.761
2.618
2.702
71,739
-0.02(-0.72%)
Nov 12, 2020
2.728
2.741
2.553
2.722
114,940
-0.01(-0.24%)
Nov 11, 2020
2.774
2.774
2.676
2.728
91,871
-0.08(-2.78%)
Nov 10, 2020
2.923
2.923
2.709
2.806
225,670
-0.10(-3.57%)
Nov 09, 2020
2.644
2.956
2.546
2.910
270,619
+0.37(+14.58%)
Nov 06, 2020
2.468
2.572
2.429
2.540
59,423
+0.06(+2.36%)
Nov 05, 2020
2.449
2.488
2.410
2.481
140,570
+0.06(+2.41%)
Nov 04, 2020
2.403
2.501
2.384
2.423
17,194
-0.05(-1.84%)
Nov 03, 2020
2.767
2.858
2.468
2.468
219,269
-0.28(-10.17%)
Nov 02, 2020
2.390
2.891
2.364
2.748
260,275
+0.36(+15.26%)
Oct 30, 2020
2.157
2.436
2.059
2.384
200,132
+0.15(+6.69%)
Oct 29, 2020
1.988
2.260
1.975
2.235
137,471
+0.25(+12.42%)
Oct 28, 2020
1.916
2.014
1.916
1.988
63,894
+0.03(+1.32%)
Oct 27, 2020
1.988
2.014
1.942
1.962
40,445
-0.03(-1.63%)
Oct 26, 2020
2.033
2.046
1.988
1.994
29,008
-0.02(-0.97%)
Oct 23, 2020
1.942
2.051
1.937
2.014
32,636
+0.12(+6.53%)
Oct 22, 2020
2.098
2.101
1.890
1.890
120,918
-0.16(-7.62%)
Oct 21, 2020
2.189
2.200
1.994
2.046
30,798
-0.17(-7.62%)
Oct 20, 2020
2.209
2.254
2.144
2.215
141,584
+0.02(+0.89%)
Oct 19, 2020
2.059
2.196
2.036
2.196
176,362
+0.16(+7.99%)
Oct 16, 2020
2.014
2.040
1.962
2.033
103,453
+0.01(+0.32%)
Oct 15, 2020
1.994
2.053
1.988
2.027
123,480
+0.02(+0.97%)
Oct 14, 2020
1.975
2.007
1.929
2.007
267,760
+0.03(+1.64%)
Oct 13, 2020
1.929
2.017
1.929
1.975
21,896
+0.02(+1.00%)
Oct 12, 2020
2.020
2.020
1.890
1.955
33,054
-0.07(-3.53%)
Oct 09, 2020
2.007
2.027
1.955
2.027
65,120
+0.05(+2.63%)
Oct 08, 2020
1.975
2.007
1.949
1.975
10,342
-0.01(-0.33%)
Oct 07, 2020
1.949
2.001
1.910
1.981
27,502
+0.06(+3.39%)
Oct 06, 2020
1.923
1.981
1.916
1.916
27,941
-0.01(-0.67%)
Oct 05, 2020
1.936
1.949
1.910
1.929
33,771
+0.05(+2.41%)
Oct 02, 2020
1.877
1.923
1.845
1.884
60,347
-0.06(-3.01%)
Oct 01, 2020
1.819
1.942
1.819
1.942
65,354
+0.11(+6.03%)
Sep 30, 2020
1.838
1.897
1.819
1.832
38,408
+0.01(+0.36%)
Sep 29, 2020
1.929
1.929
1.786
1.825
79,113
-0.03(-1.75%)
Sep 28, 2020
2.020
2.020
1.838
1.858
684,698
-0.11(-5.61%)
Sep 25, 2020
1.845
2.040
1.819
1.968
122,080
+0.05(+2.71%)
Sep 24, 2020
1.669
1.916
1.669
1.916
268,619
+0.21(+12.17%)
Sep 23, 2020
1.825
1.871
1.708
1.708
83,704
-0.11(-6.07%)
Sep 22, 2020
1.884
1.884
1.799
1.819
91,168
-0.05(-2.44%)
Sep 21, 2020
1.923
1.962
1.858
1.864
185,398
-0.03(-1.37%)
Sep 18, 2020
1.949
1.949
1.890
1.890
119,925
-0.04(-2.02%)
Sep 17, 2020
1.936
1.968
1.923
1.929
85,331
-0.02(-1.00%)
Sep 16, 2020
1.916
1.981
1.916
1.949
103,702
-0.03(-1.32%)
Sep 15, 2020
1.975
2.014
1.975
1.975
24,728
-0.01(-0.33%)
Sep 14, 2020
1.981
2.046
1.981
1.981
43,220
-0.01(-0.33%)
Sep 11, 2020
2.059
2.098
1.955
1.988
93,908
-0.06(-2.86%)
Sep 10, 2020
2.072
2.124
2.033
2.046
57,955
-0.03(-1.25%)
Sep 09, 2020
2.177
2.177
2.072
2.072
21,505
-0.07(-3.33%)
Sep 08, 2020
2.183
2.246
2.111
2.144
43,277
-0.04(-1.79%)
Sep 04, 2020
2.157
2.241
2.124
2.183
104,838
+0.01(+0.30%)
Sep 03, 2020
2.222
2.235
2.157
2.176
55,404
-0.10(-4.29%)
Sep 02, 2020
2.273
2.280
2.183
2.273
65,514
-0.01(-0.29%)
Sep 01, 2020
2.209
2.280
2.176
2.280
101,695
+0.12(+5.72%)
Aug 31, 2020
2.364
2.377
2.131
2.157
127,578
-0.20(-8.54%)
Aug 28, 2020
2.228
2.429
2.228
2.358
72,817
+0.10(+4.61%)
Aug 27, 2020
2.325
2.345
2.254
2.254
51,181
-0.05(-1.98%)
Aug 26, 2020
2.364
2.488
2.299
2.299
211,359
-0.09(-3.80%)
Aug 25, 2020
2.325
2.611
2.170
2.390
498,263
+0.06(+2.79%)
Aug 24, 2020
2.235
2.325
2.111
2.325
103,040
+0.10(+4.37%)
Aug 21, 2020
2.273
2.312
2.228
2.228
56,652
-0.05(-2.00%)
Aug 20, 2020
2.228
2.286
2.215
2.273
21,775
+0.01(+0.29%)
Aug 19, 2020
2.235
2.325
2.235
2.267
29,208
-0.01(-0.29%)
Aug 18, 2020
2.319
2.338
2.241
2.273
52,194
-0.08(-3.31%)
Aug 17, 2020
2.260
2.364
2.222
2.351
153,383
+0.08(+3.72%)
Aug 14, 2020
2.215
2.332
2.215
2.267
88,674
+0.02(+0.87%)
Aug 13, 2020
2.286
2.403
2.248
2.248
93,258
-0.07(-3.08%)
Aug 12, 2020
2.293
2.351
2.228
2.319
90,672
+0.02(+0.85%)
Aug 11, 2020
2.364
2.429
2.293
2.299
61,531
-0.04(-1.67%)
Aug 10, 2020
2.293
2.403
2.260
2.338
87,134
+0.00(+0.00%)
Aug 07, 2020
2.514
2.514
2.299
2.338
108,071
-0.08(-3.49%)
Aug 06, 2020
2.403
2.449
2.377
2.423
79,146
+0.04(+1.63%)
Aug 05, 2020
2.488
2.533
2.371
2.384
394,488
-0.02(-0.81%)
Aug 04, 2020
2.832
2.923
2.403
2.403
861,201
-0.23(-8.87%)
Aug 03, 2020
2.371
2.670
2.319
2.637
1,622,315
+0.17(+6.84%)
Jul 31, 2020
2.514
2.566
2.433
2.468
84,209
+0.03(+1.33%)
Jul 30, 2020
2.566
2.572
2.410
2.436
168,314
-0.19(-7.41%)
Jul 29, 2020
2.728
2.735
2.598
2.631
73,036
-0.06(-2.41%)
Jul 28, 2020
2.702
2.754
2.696
2.696
68,582
-0.03(-0.95%)
Jul 27, 2020
2.702
2.819
2.689
2.722
224,331
+0.05(+1.70%)
Jul 24, 2020
2.559
2.696
2.553
2.676
42,489
+0.08(+3.26%)
Jul 23, 2020
2.683
2.793
2.550
2.592
195,180
-0.09(-3.39%)
Jul 22, 2020
2.540
2.761
2.488
2.683
205,058
+0.11(+4.29%)
Jul 21, 2020
2.546
2.679
2.527
2.572
676,651
+0.07(+2.86%)
Jul 20, 2020
2.501
2.579
2.436
2.501
190,155
+0.02(+0.65%)
Jul 17, 2020
2.468
2.566
2.449
2.485
195,052
+0.04(+1.73%)
Jul 16, 2020
2.429
2.494
2.390
2.442
44,021
-0.03(-1.31%)
Jul 15, 2020
2.442
2.533
2.416
2.475
55,710
+0.05(+1.87%)
Jul 14, 2020
2.527
2.533
2.364
2.429
99,441
-0.10(-4.10%)
Jul 13, 2020
2.312
2.650
2.312
2.533
704,381
+0.19(+8.33%)
Jul 10, 2020
2.260
2.410
2.189
2.338
90,367
+0.13(+5.88%)
Jul 09, 2020
2.306
2.332
2.176
2.209
61,693
-0.12(-5.03%)
Jul 08, 2020
2.267
2.338
2.267
2.325
40,368
-0.04(-1.65%)
Jul 07, 2020
2.449
2.449
2.144
2.364
272,289
-0.09(-3.70%)
Jul 06, 2020
2.007
2.611
2.007
2.455
697,115
+0.50(+25.58%)
Jul 02, 2020
2.007
2.046
1.955
1.955
18,935
-0.01(-0.66%)
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.