Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: PMETF )

5.890 +0.090 (+1.55%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.52 11.55 11.34 11.50 17,360 -0.02(-0.20%)
Jun 29, 2023 11.60 11.60 11.43 11.52 14,564 -0.28(-2.35%)
Jun 28, 2023 11.93 12.04 11.58 11.80 40,092 -0.44(-3.59%)
Jun 27, 2023 12.60 12.60 12.01 12.24 10,155 -0.36(-2.83%)
Jun 26, 2023 12.34 12.60 12.21 12.60 18,546 +0.47(+3.84%)
Jun 23, 2023 12.25 12.45 11.79 12.13 15,643 -0.46(-3.65%)
Jun 22, 2023 12.33 12.73 12.31 12.59 32,336 +0.08(+0.64%)
Jun 21, 2023 12.63 12.97 12.07 12.51 34,394 -0.14(-1.15%)
Jun 20, 2023 12.65 12.96 12.59 12.65 12,524 -0.73(-5.42%)
Jun 16, 2023 12.38 13.38 12.38 13.38 37,217 +0.64(+5.02%)
Jun 15, 2023 12.37 12.89 12.37 12.74 17,602 +0.37(+2.99%)
Jun 14, 2023 12.83 12.83 12.29 12.37 32,145 -0.38(-2.98%)
Jun 13, 2023 12.59 12.88 12.40 12.75 39,381 +0.54(+4.42%)
Jun 12, 2023 11.93 12.43 11.83 12.21 63,872 +0.56(+4.81%)
Jun 09, 2023 11.43 11.72 11.28 11.65 51,953 +0.41(+3.65%)
Jun 08, 2023 11.30 11.30 11.16 11.24 26,444 -0.23(-2.01%)
Jun 07, 2023 11.48 11.48 11.27 11.47 3,141 -0.07(-0.61%)
Jun 06, 2023 11.49 11.66 11.41 11.54 13,586 +0.19(+1.67%)
Jun 05, 2023 11.66 11.95 10.80 11.35 23,892 -0.64(-5.34%)
Jun 02, 2023 12.39 12.39 11.58 11.99 13,381 +0.17(+1.44%)
Jun 01, 2023 11.09 11.82 11.09 11.82 25,501 +0.52(+4.60%)
May 31, 2023 11.03 11.48 11.03 11.30 9,622 +0.01(+0.09%)
May 30, 2023 11.60 12.18 11.29 11.29 21,834 -1.00(-8.14%)
May 26, 2023 12.24 12.36 12.16 12.29 40,371 -0.11(-0.89%)
May 25, 2023 12.00 12.40 11.56 12.40 73,095 -0.29(-2.29%)
May 24, 2023 12.55 12.69 11.99 12.69 21,500 +0.44(+3.61%)
May 23, 2023 12.09 12.33 12.09 12.25 54,986 +0.25(+2.07%)
May 22, 2023 11.86 12.00 11.42 12.00 37,211 +0.10(+0.84%)
May 19, 2023 11.60 11.94 11.60 11.90 48,297 +0.10(+0.85%)
May 18, 2023 11.50 11.83 11.43 11.80 27,745 -0.07(-0.63%)
May 17, 2023 11.65 11.95 11.61 11.88 47,033 +0.87(+7.86%)
May 16, 2023 10.61 11.01 10.45 11.01 42,592 +0.78(+7.66%)
May 15, 2023 10.25 10.25 10.11 10.23 17,943 -0.22(-2.13%)
May 12, 2023 11.21 11.21 10.40 10.45 8,609 -0.76(-6.78%)
May 11, 2023 11.00 11.21 10.85 11.21 19,214 +0.25(+2.28%)
May 10, 2023 11.04 11.27 10.60 10.96 20,136 +0.00(+0.00%)
May 09, 2023 10.23 11.08 10.23 10.96 68,324 +0.54(+5.18%)
May 08, 2023 10.31 10.42 10.07 10.42 24,140 +0.45(+4.46%)
May 05, 2023 9.500 9.995 9.389 9.975 32,272 +0.72(+7.84%)
May 04, 2023 8.998 9.340 8.840 9.250 20,799 +0.21(+2.38%)
May 03, 2023 8.780 9.180 8.780 9.035 27,923 +0.07(+0.79%)
May 02, 2023 9.170 9.260 8.950 8.964 21,522 -0.12(-1.34%)
May 01, 2023 9.200 9.478 9.060 9.086 24,728 -0.29(-3.13%)
Apr 28, 2023 9.200 9.519 9.200 9.380 21,932 +0.19(+2.07%)
Apr 27, 2023 8.964 9.190 8.774 9.190 25,241 +0.28(+3.14%)
Apr 26, 2023 9.239 9.239 8.800 8.910 26,108 -0.32(-3.47%)
Apr 25, 2023 8.955 9.410 8.955 9.230 16,109 -0.18(-1.91%)
Apr 24, 2023 9.540 9.750 9.293 9.410 13,256 -0.29(-2.99%)
Apr 21, 2023 9.760 9.870 9.640 9.700 18,878 -0.16(-1.62%)
Apr 20, 2023 10.24 10.24 9.670 9.860 33,077 -0.50(-4.83%)
Apr 19, 2023 10.19 10.38 10.19 10.36 11,660 +0.47(+4.75%)
Apr 18, 2023 9.550 9.890 9.450 9.890 5,197 +0.52(+5.55%)
Apr 17, 2023 9.581 9.797 9.210 9.370 19,523 -0.58(-5.83%)
Apr 14, 2023 10.19 10.26 9.940 9.950 16,993 -0.07(-0.70%)
Apr 13, 2023 9.750 10.22 9.680 10.02 22,982 +0.34(+3.51%)
Apr 12, 2023 9.600 9.879 9.550 9.680 18,774 -0.13(-1.33%)
Apr 11, 2023 9.110 9.860 9.110 9.810 58,832 +0.96(+10.85%)
Apr 10, 2023 9.185 9.260 8.780 8.850 33,559 -0.32(-3.49%)
Apr 06, 2023 8.885 9.350 8.885 9.170 30,936 +0.26(+2.92%)
Apr 05, 2023 8.500 8.946 8.500 8.910 14,747 +0.11(+1.25%)
Apr 04, 2023 9.018 9.018 8.693 8.800 26,769 -0.27(-2.98%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.