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
Inter & Co. Inc. - Class A Common Shares
(NQ:
INTR
)
5.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
Jun 30, 2023
3.043
3.202
3.023
3.113
77,608
+0.10(+3.30%)
Jun 29, 2023
2.983
3.013
2.854
3.013
300,776
+0.01(+0.33%)
Jun 28, 2023
3.292
3.292
2.983
3.003
175,071
-0.24(-7.36%)
Jun 27, 2023
3.381
3.441
3.192
3.242
148,456
-0.14(-4.12%)
Jun 26, 2023
3.301
3.421
3.192
3.381
129,887
+0.13(+3.98%)
Jun 23, 2023
3.172
3.311
3.172
3.252
272,445
+0.05(+1.55%)
Jun 22, 2023
3.441
3.441
3.122
3.202
255,100
-0.23(-6.67%)
Jun 21, 2023
3.381
3.431
3.212
3.431
192,621
+0.11(+3.29%)
Jun 20, 2023
3.142
3.361
3.103
3.321
179,977
+0.17(+5.36%)
Jun 16, 2023
3.212
3.222
3.083
3.152
79,111
-0.03(-0.94%)
Jun 15, 2023
3.252
3.252
3.113
3.182
174,801
-0.04(-1.23%)
Jun 14, 2023
3.103
3.242
3.093
3.222
192,851
+0.10(+3.18%)
Jun 13, 2023
3.451
3.471
3.073
3.122
402,642
-0.11(-3.38%)
Jun 12, 2023
3.361
3.431
3.192
3.232
333,859
-0.18(-5.25%)
Jun 09, 2023
3.202
3.451
2.955
3.411
219,073
+0.28(+8.89%)
Jun 08, 2023
3.172
3.292
2.904
3.132
222,794
-0.07(-2.17%)
Jun 07, 2023
3.242
3.381
2.914
3.202
549,990
-0.05(-1.53%)
Jun 06, 2023
3.043
3.252
2.963
3.252
328,843
+0.26(+8.64%)
Jun 05, 2023
2.924
3.073
2.884
2.993
206,240
+0.08(+2.73%)
Jun 02, 2023
2.983
3.083
2.904
2.914
470,260
+0.12(+4.27%)
Jun 01, 2023
2.496
2.834
2.496
2.794
411,936
+0.29(+11.51%)
May 31, 2023
2.456
2.526
2.354
2.506
654,312
+0.07(+2.86%)
May 30, 2023
2.446
2.476
2.327
2.436
132,383
+0.03(+1.24%)
May 26, 2023
2.476
2.566
2.397
2.407
1,301,342
-0.04(-1.63%)
May 25, 2023
2.397
2.526
2.367
2.446
2,090,835
+0.17(+7.42%)
May 24, 2023
2.277
2.367
2.237
2.277
187,600
-0.03(-1.29%)
May 23, 2023
2.317
2.416
2.287
2.307
237,039
-0.01(-0.43%)
May 22, 2023
2.387
2.461
2.287
2.317
167,712
-0.06(-2.51%)
May 19, 2023
2.486
2.576
2.297
2.377
392,120
-0.13(-5.16%)
May 18, 2023
2.317
2.526
2.317
2.506
212,080
+0.14(+5.88%)
May 17, 2023
2.297
2.377
2.237
2.367
211,102
+0.10(+4.39%)
May 16, 2023
2.377
2.397
2.242
2.267
446,601
-0.09(-3.80%)
May 15, 2023
2.337
2.416
2.287
2.357
276,568
+0.01(+0.42%)
May 12, 2023
2.387
2.486
2.317
2.347
395,843
-0.04(-1.67%)
May 11, 2023
2.128
2.407
2.128
2.387
759,516
+0.23(+10.60%)
May 10, 2023
1.979
2.178
1.949
2.158
577,208
+0.19(+9.60%)
May 09, 2023
1.840
1.999
1.840
1.969
574,144
+0.10(+5.32%)
May 08, 2023
1.840
1.909
1.671
1.870
391,595
+0.12(+6.82%)
May 05, 2023
1.740
1.860
1.720
1.750
201,677
+0.06(+3.53%)
May 04, 2023
1.710
1.720
1.641
1.691
252,824
+0.00(+0.00%)
May 03, 2023
1.651
1.730
1.641
1.691
176,143
+0.03(+1.80%)
May 02, 2023
1.750
1.750
1.651
1.661
121,523
-0.09(-5.11%)
May 01, 2023
1.740
1.770
1.730
1.750
39,963
+0.01(+0.57%)
Apr 28, 2023
1.710
1.780
1.671
1.740
196,789
+0.05(+2.94%)
Apr 27, 2023
1.611
1.730
1.611
1.691
186,972
+0.09(+5.59%)
Apr 26, 2023
1.581
1.636
1.541
1.601
155,511
+0.02(+1.26%)
Apr 25, 2023
1.561
1.611
1.531
1.581
169,002
+0.02(+1.27%)
Apr 24, 2023
1.671
1.671
1.502
1.561
255,803
-0.09(-5.42%)
Apr 21, 2023
1.631
1.770
1.631
1.651
38,384
+0.00(+0.00%)
Apr 20, 2023
1.621
1.666
1.601
1.651
191,223
+0.02(+1.22%)
Apr 19, 2023
1.730
1.730
1.616
1.631
864,845
-0.13(-7.34%)
Apr 18, 2023
1.780
1.810
1.698
1.760
602,850
-0.01(-0.56%)
Apr 17, 2023
1.870
1.896
1.740
1.770
278,004
-0.10(-5.32%)
Apr 14, 2023
1.919
1.939
1.830
1.870
319,659
-0.05(-2.59%)
Apr 13, 2023
1.949
1.964
1.899
1.919
145,315
+0.00(+0.00%)
Apr 12, 2023
1.949
1.984
1.899
1.919
521,618
+0.01(+0.52%)
Apr 11, 2023
1.889
1.959
1.820
1.909
411,821
+0.08(+4.35%)
Apr 10, 2023
1.790
1.830
1.710
1.830
126,365
+0.08(+4.55%)
Apr 06, 2023
1.720
1.790
1.691
1.750
211,954
+0.05(+2.92%)
Apr 05, 2023
1.710
1.730
1.671
1.700
120,714
-0.01(-0.58%)
Apr 04, 2023
1.691
1.740
1.671
1.710
115,892
+0.02(+1.18%)
Apr 03, 2023
1.661
1.720
1.661
1.691
149,824
+0.00(+0.00%)
Mar 31, 2023
1.810
1.820
1.691
1.691
256,967
-0.10(-5.56%)
Mar 30, 2023
1.780
1.820
1.700
1.790
303,664
+0.12(+7.14%)
Mar 29, 2023
1.671
1.700
1.621
1.671
170,275
+0.01(+0.60%)
Mar 28, 2023
1.591
1.681
1.591
1.661
159,991
+0.05(+3.09%)
Mar 27, 2023
1.571
1.651
1.571
1.611
499,354
+0.07(+4.52%)
Mar 24, 2023
1.392
1.561
1.392
1.541
325,409
+0.15(+10.71%)
Mar 23, 2023
1.521
1.521
1.362
1.392
592,265
-0.11(-7.28%)
Mar 22, 2023
1.482
1.551
1.452
1.502
422,513
+0.01(+0.67%)
Mar 21, 2023
1.482
1.531
1.422
1.492
449,381
+0.03(+2.04%)
Mar 20, 2023
1.531
1.531
1.402
1.462
801,260
-0.06(-3.92%)
Mar 17, 2023
1.591
1.671
1.502
1.521
734,642
-0.09(-5.56%)
Mar 16, 2023
1.561
1.631
1.551
1.611
713,043
+0.07(+4.52%)
Mar 15, 2023
1.681
1.621
1.521
1.541
1,517,980
-0.08(-4.91%)
Mar 14, 2023
1.820
1.820
1.601
1.621
1,180,534
-0.16(-8.94%)
Mar 13, 2023
1.820
1.850
1.720
1.780
304,479
-0.12(-6.28%)
Mar 10, 2023
1.939
2.009
1.814
1.899
461,197
-0.08(-4.02%)
Mar 09, 2023
2.049
2.049
1.939
1.979
192,176
-0.07(-3.40%)
Mar 08, 2023
1.999
2.168
1.989
2.049
296,644
+0.10(+5.10%)
Mar 07, 2023
2.049
2.049
1.919
1.949
246,157
-0.01(-0.51%)
Mar 06, 2023
1.889
2.029
1.870
1.959
347,663
+0.09(+4.79%)
Mar 03, 2023
1.969
2.088
1.870
1.870
411,731
-0.09(-4.57%)
Mar 02, 2023
1.949
2.029
1.929
1.959
181,379
-0.03(-1.50%)
Mar 01, 2023
2.009
2.019
1.929
1.989
319,276
-0.03(-1.48%)
Feb 28, 2023
2.049
2.128
1.989
2.019
449,353
-0.05(-2.40%)
Feb 27, 2023
2.118
2.138
2.034
2.068
81,738
-0.02(-0.95%)
Feb 24, 2023
2.158
2.228
2.068
2.088
324,028
-0.13(-5.83%)
Feb 23, 2023
2.188
2.247
2.108
2.218
273,060
+0.07(+3.24%)
Feb 22, 2023
2.068
2.213
2.019
2.148
224,013
+0.14(+6.93%)
Feb 21, 2023
2.158
2.238
1.989
2.009
229,033
-0.21(-9.42%)
Feb 17, 2023
2.257
2.367
2.198
2.218
114,886
-0.05(-2.19%)
Feb 16, 2023
2.188
2.287
2.158
2.267
786,912
+0.05(+2.24%)
Feb 15, 2023
2.218
2.363
2.158
2.218
900,423
+0.02(+0.91%)
Feb 14, 2023
2.168
2.271
2.118
2.198
146,924
+0.03(+1.38%)
Feb 13, 2023
2.247
2.257
2.108
2.168
286,961
-0.04(-1.80%)
Feb 10, 2023
2.138
2.247
2.118
2.208
340,859
+0.04(+1.84%)
Feb 09, 2023
2.297
2.337
2.128
2.168
467,843
-0.11(-4.80%)
Feb 08, 2023
2.228
2.335
2.228
2.277
53,013
+0.02(+0.88%)
Feb 07, 2023
2.297
2.387
2.228
2.257
172,805
-0.10(-4.22%)
Feb 06, 2023
2.218
2.367
2.218
2.357
237,083
+0.08(+3.49%)
Feb 03, 2023
2.466
2.466
2.267
2.277
885,128
-0.19(-7.66%)
Feb 02, 2023
2.546
2.576
2.426
2.466
211,782
-0.02(-0.80%)
Feb 01, 2023
2.735
2.735
2.476
2.486
754,614
-0.24(-8.76%)
Jan 31, 2023
2.675
2.755
2.615
2.725
857,002
+0.27(+10.93%)
Jan 30, 2023
2.635
2.655
2.426
2.456
428,367
-0.02(-0.80%)
Jan 27, 2023
2.496
2.566
2.456
2.476
457,798
-0.01(-0.40%)
Jan 26, 2023
2.645
2.725
2.436
2.486
538,762
-0.09(-3.47%)
Jan 25, 2023
2.605
2.645
2.456
2.576
285,146
+0.10(+4.02%)
Jan 24, 2023
2.436
2.496
2.407
2.476
420,025
+0.07(+2.89%)
Jan 23, 2023
2.526
2.536
2.387
2.407
256,219
-0.15(-5.84%)
Jan 20, 2023
2.576
2.576
2.476
2.556
675,656
+0.02(+0.78%)
Jan 19, 2023
2.446
2.595
2.426
2.536
705,702
+0.12(+4.94%)
Jan 18, 2023
2.586
2.685
2.397
2.416
629,084
-0.17(-6.54%)
Jan 17, 2023
2.357
2.586
2.297
2.586
361,373
+0.26(+11.11%)
Jan 13, 2023
2.426
2.457
2.307
2.327
188,223
-0.08(-3.51%)
Jan 12, 2023
2.240
2.486
2.218
2.411
243,517
+0.03(+1.46%)
Jan 11, 2023
2.208
2.476
2.139
2.377
124,373
+0.15(+6.70%)
Jan 10, 2023
2.178
2.327
2.178
2.228
69,754
+0.16(+7.69%)
Jan 09, 2023
2.029
2.168
1.999
2.068
194,542
+0.02(+0.97%)
Jan 06, 2023
2.198
2.198
2.009
2.049
303,586
-0.09(-4.19%)
Jan 05, 2023
1.979
2.156
1.979
2.138
109,807
+0.17(+8.59%)
Jan 04, 2023
1.820
1.979
1.820
1.969
1,217,322
+0.14(+7.61%)
Jan 03, 2023
2.208
2.208
1.820
1.830
409,197
-0.53(-22.36%)
Dec 30, 2022
2.228
2.446
2.127
2.357
198,249
+0.12(+5.33%)
Dec 29, 2022
2.158
2.407
2.029
2.237
246,701
+0.07(+3.21%)
Dec 28, 2022
1.999
2.257
1.999
2.168
554,587
+0.20(+10.10%)
Dec 27, 2022
2.098
2.098
1.929
1.969
446,364
-0.15(-7.04%)
Dec 23, 2022
1.959
2.118
1.959
2.118
369,290
+0.16(+8.12%)
Dec 22, 2022
2.039
2.088
1.889
1.959
535,911
+0.00(+0.00%)
Dec 21, 2022
1.879
1.979
1.879
1.959
837,805
+0.05(+2.60%)
Dec 20, 2022
1.939
2.058
1.909
1.909
778,281
+0.03(+1.59%)
Dec 19, 2022
1.840
1.974
1.730
1.879
522,009
+0.08(+4.42%)
Dec 16, 2022
1.800
1.889
1.745
1.800
365,751
-0.03(-1.63%)
Dec 15, 2022
1.879
2.009
1.740
1.830
453,770
-0.01(-0.54%)
Dec 14, 2022
1.879
2.168
1.710
1.840
559,216
-0.03(-1.60%)
Dec 13, 2022
2.049
2.088
1.810
1.870
68,114
-0.09(-4.57%)
Dec 12, 2022
1.979
1.999
1.870
1.959
69,725
-0.03(-1.50%)
Dec 09, 2022
2.039
2.128
1.989
1.989
20,655
-0.10(-4.76%)
Dec 08, 2022
2.178
2.297
2.019
2.088
1,098,294
-0.14(-6.25%)
Dec 07, 2022
2.257
2.317
2.178
2.228
76,421
-0.05(-2.18%)
Dec 06, 2022
2.148
2.337
2.148
2.277
2,040,837
+0.11(+5.05%)
Dec 05, 2022
2.426
2.426
2.158
2.168
136,201
-0.24(-9.92%)
Dec 02, 2022
2.407
2.456
2.317
2.407
106,878
+0.09(+3.86%)
Dec 01, 2022
2.416
2.466
2.277
2.317
174,789
-0.12(-4.90%)
Nov 30, 2022
2.357
2.466
2.318
2.436
635,593
+0.06(+2.51%)
Nov 29, 2022
2.218
2.456
2.217
2.377
223,157
+0.13(+5.75%)
Nov 28, 2022
2.327
2.387
2.229
2.247
55,106
-0.10(-4.24%)
Nov 25, 2022
2.327
2.446
2.253
2.347
864,549
+0.11(+5.15%)
Nov 23, 2022
2.277
2.277
2.138
2.232
1,953,328
-0.08(-3.47%)
Nov 22, 2022
2.317
2.366
2.287
2.312
193,396
+0.00(+0.22%)
Nov 21, 2022
2.208
2.327
2.188
2.307
1,289,726
+0.07(+3.11%)
Nov 18, 2022
2.277
2.337
2.188
2.237
56,263
+0.04(+1.81%)
Nov 17, 2022
2.138
2.198
2.039
2.198
549,463
-0.02(-0.90%)
Nov 16, 2022
2.506
2.506
2.098
2.218
756,178
-0.35(-13.57%)
Nov 15, 2022
2.446
2.586
2.424
2.566
29,549
+0.09(+3.61%)
Nov 14, 2022
2.387
2.516
2.317
2.476
271,073
+0.12(+5.06%)
Nov 11, 2022
2.367
2.566
2.287
2.357
590,351
-0.03(-1.25%)
Nov 10, 2022
2.645
2.645
2.387
2.387
1,308,828
-0.36(-13.04%)
Nov 09, 2022
2.735
2.983
2.635
2.745
1,976,216
+0.03(+1.10%)
Nov 08, 2022
2.705
2.943
2.605
2.715
269,809
-0.03(-1.09%)
Nov 07, 2022
2.914
3.013
2.725
2.745
72,771
-0.15(-5.15%)
Nov 04, 2022
3.013
3.013
2.864
2.894
667,890
-0.06(-2.02%)
Nov 03, 2022
2.894
2.983
2.824
2.953
78,453
+0.08(+2.77%)
Nov 02, 2022
2.914
3.078
2.854
2.874
10,166
-0.08(-2.69%)
Nov 01, 2022
3.013
3.043
2.864
2.953
496,550
-0.05(-1.66%)
Oct 31, 2022
2.764
3.003
2.725
3.003
516,904
+0.23(+8.24%)
Oct 28, 2022
2.804
2.839
2.764
2.774
121,038
-0.02(-0.71%)
Oct 27, 2022
2.655
2.854
2.655
2.794
213,152
+0.17(+6.44%)
Oct 26, 2022
2.784
2.814
2.595
2.625
201,013
-0.18(-6.38%)
Oct 25, 2022
2.774
2.904
2.774
2.804
120,335
+0.04(+1.44%)
Oct 24, 2022
2.824
2.864
2.715
2.764
76,866
-0.15(-5.12%)
Oct 21, 2022
2.844
3.018
2.834
2.914
708,027
+0.10(+3.53%)
Oct 20, 2022
2.844
2.924
2.784
2.814
327,442
-0.03(-1.05%)
Oct 19, 2022
2.914
2.924
2.784
2.844
477,539
-0.16(-5.30%)
Oct 18, 2022
3.083
3.122
2.914
3.003
252,871
+0.00(+0.00%)
Oct 17, 2022
2.963
3.033
2.924
3.003
184,065
+0.10(+3.42%)
Oct 14, 2022
3.053
3.093
2.869
2.904
151,731
-0.13(-4.26%)
Oct 13, 2022
2.904
3.142
2.864
3.033
385,307
+0.01(+0.33%)
Oct 12, 2022
2.993
3.023
2.899
3.023
30,399
+0.01(+0.33%)
Oct 11, 2022
3.122
3.132
2.993
3.013
135,978
-0.06(-1.94%)
Oct 10, 2022
3.202
3.202
3.003
3.073
258,076
-0.04(-1.28%)
Oct 07, 2022
3.242
3.242
3.113
3.113
63,052
-0.18(-5.44%)
Oct 06, 2022
3.242
3.381
3.192
3.292
475,195
+0.05(+1.53%)
Oct 05, 2022
3.222
3.371
3.192
3.242
196,933
-0.07(-2.10%)
Oct 04, 2022
3.510
3.590
3.182
3.311
945,540
-0.17(-4.86%)
Oct 03, 2022
3.351
3.610
3.272
3.480
922,141
+0.24(+7.36%)
Sep 30, 2022
3.282
3.351
3.142
3.242
2,322,812
-0.08(-2.40%)
Sep 29, 2022
3.311
3.351
3.202
3.321
104,777
-0.05(-1.47%)
Sep 28, 2022
3.471
3.543
3.262
3.371
319,040
-0.12(-3.42%)
Sep 27, 2022
3.659
3.938
3.490
3.490
135,164
-0.13(-3.57%)
Sep 26, 2022
4.097
4.097
3.620
3.620
123,849
-0.55(-13.13%)
Sep 23, 2022
4.236
4.281
3.918
4.167
643,736
-0.24(-5.42%)
Sep 22, 2022
4.226
4.405
4.138
4.405
119,918
+0.20(+4.73%)
Sep 21, 2022
4.157
4.286
4.097
4.206
64,706
+0.02(+0.48%)
Sep 20, 2022
4.047
4.425
3.988
4.187
327,895
+0.13(+3.19%)
Sep 19, 2022
3.958
4.097
3.868
4.057
135,367
+0.05(+1.24%)
Sep 16, 2022
4.137
4.137
3.779
4.008
332,119
-0.09(-2.18%)
Sep 15, 2022
4.385
4.385
4.027
4.097
291,145
-0.26(-5.94%)
Sep 14, 2022
4.137
4.464
4.087
4.356
148,897
+0.23(+5.54%)
Sep 13, 2022
4.177
4.206
4.027
4.127
145,337
-0.21(-4.82%)
Sep 12, 2022
4.196
4.405
4.196
4.336
180,476
+0.25(+6.08%)
Sep 09, 2022
3.958
4.256
3.948
4.087
441,508
+0.12(+3.01%)
Sep 08, 2022
3.888
4.137
3.874
3.968
144,277
-0.17(-4.09%)
Sep 07, 2022
3.809
4.137
3.749
4.137
17,364
+0.29(+7.49%)
Sep 06, 2022
3.888
3.988
3.739
3.848
1,187,581
-0.36(-8.51%)
Sep 02, 2022
4.167
4.326
4.077
4.206
134,765
+0.03(+0.71%)
Sep 01, 2022
4.047
4.236
3.888
4.177
274,224
-0.08(-1.87%)
Aug 31, 2022
4.057
4.604
3.988
4.256
164,729
+0.17(+4.26%)
Aug 30, 2022
4.321
4.331
3.978
4.082
111,612
-0.15(-3.64%)
Aug 29, 2022
4.087
4.385
3.849
4.236
131,381
+0.10(+2.40%)
Aug 26, 2022
4.187
4.346
4.117
4.137
861,571
-0.05(-1.19%)
Aug 25, 2022
4.147
4.326
4.127
4.187
190,635
-0.19(-4.32%)
Aug 24, 2022
4.067
4.425
4.027
4.375
830,635
+0.37(+9.18%)
Aug 23, 2022
3.610
4.017
3.610
4.008
182,308
+0.50(+14.16%)
Aug 22, 2022
3.471
3.560
3.433
3.510
102,630
-0.04(-1.12%)
Aug 19, 2022
3.540
3.630
3.431
3.550
142,768
-0.06(-1.65%)
Aug 18, 2022
3.829
3.928
3.540
3.610
121,738
-0.12(-3.20%)
Aug 17, 2022
3.759
4.216
3.659
3.729
719,859
-0.09(-2.34%)
Aug 16, 2022
3.441
4.375
3.441
3.819
2,776,982
+0.34(+9.71%)
Aug 15, 2022
3.122
3.500
3.093
3.480
562,555
+0.36(+11.46%)
Aug 12, 2022
3.182
3.192
3.063
3.122
231,088
+0.05(+1.62%)
Aug 11, 2022
3.401
3.441
3.073
3.073
514,396
-0.36(-10.43%)
Aug 10, 2022
3.480
3.749
3.321
3.431
503,473
+0.06(+1.77%)
Aug 09, 2022
3.590
3.590
3.277
3.371
210,513
-0.22(-6.09%)
Aug 08, 2022
3.431
3.630
3.431
3.590
180,940
+0.25(+7.44%)
Aug 05, 2022
3.301
3.441
3.301
3.341
522,206
-0.01(-0.30%)
Aug 04, 2022
3.212
3.471
3.212
3.351
541,947
+0.23(+7.32%)
Aug 03, 2022
2.983
3.162
2.934
3.122
748,046
+0.16(+5.37%)
Aug 02, 2022
2.983
3.023
2.909
2.963
117,589
-0.08(-2.61%)
Aug 01, 2022
2.983
3.142
2.894
3.043
226,842
-0.12(-3.77%)
Jul 29, 2022
3.232
3.272
3.013
3.162
539,937
-0.18(-5.36%)
Jul 28, 2022
3.162
3.341
3.073
3.341
439,322
+0.20(+6.33%)
Jul 27, 2022
2.973
3.148
2.904
3.142
453,764
+0.26(+8.97%)
Jul 26, 2022
2.854
2.934
2.804
2.884
125,201
-0.12(-3.97%)
Jul 25, 2022
2.943
3.013
2.844
3.003
189,003
+0.05(+1.68%)
Jul 22, 2022
3.003
3.053
2.914
2.953
129,472
-0.04(-1.33%)
Jul 21, 2022
2.755
3.003
2.755
2.993
191,981
+0.25(+9.06%)
Jul 20, 2022
2.685
2.854
2.685
2.745
542,845
+0.09(+3.37%)
Jul 19, 2022
2.466
2.675
2.466
2.655
242,169
+0.17(+6.80%)
Jul 18, 2022
2.466
2.530
2.397
2.486
141,017
-0.01(-0.40%)
Jul 15, 2022
2.416
2.546
2.374
2.496
821,946
+0.08(+3.29%)
Jul 14, 2022
2.317
2.496
2.257
2.416
218,200
-0.02(-0.82%)
Jul 13, 2022
2.436
2.516
2.387
2.436
181,762
-0.10(-3.92%)
Jul 12, 2022
2.566
2.675
2.446
2.536
206,786
-0.07(-2.67%)
Jul 11, 2022
2.735
2.735
2.556
2.605
187,510
-0.22(-7.75%)
Jul 08, 2022
2.993
2.993
2.814
2.824
41,285
-0.20(-6.58%)
Jul 07, 2022
2.973
3.152
2.904
3.023
1,270,019
-0.03(-0.98%)
Jul 06, 2022
3.023
3.103
2.814
3.053
2,487,487
+0.05(+1.66%)
Jul 05, 2022
2.586
3.669
2.541
3.003
1,248,176
+0.25(+9.03%)
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.