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
Banco Bradesco S.A. ADR
(NY:
BBDO
)
2.280
+0.070 (+3.17%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 29, 2022
2.418
2.462
2.409
2.422
22,083
+0.01(+0.55%)
Jul 28, 2022
2.409
2.436
2.374
2.409
33,407
+0.03(+1.11%)
Jul 27, 2022
2.365
2.383
2.339
2.383
8,588
+0.02(+0.75%)
Jul 26, 2022
2.321
2.365
2.303
2.365
15,482
+0.05(+2.01%)
Jul 25, 2022
2.303
2.318
2.303
2.318
4,889
+0.07(+3.02%)
Jul 22, 2022
2.286
2.286
2.233
2.250
11,907
+0.00(+0.00%)
Jul 21, 2022
2.233
2.268
2.233
2.250
16,313
+0.00(+0.00%)
Jul 20, 2022
2.330
2.330
2.250
2.250
20,125
-0.06(-2.67%)
Jul 19, 2022
2.215
2.312
2.215
2.312
26,873
+0.10(+4.38%)
Jul 18, 2022
2.242
2.268
2.206
2.215
49,656
+0.01(+0.40%)
Jul 15, 2022
2.162
2.242
2.162
2.206
16,073
+0.04(+2.04%)
Jul 14, 2022
2.180
2.197
2.162
2.162
22,548
-0.08(-3.51%)
Jul 13, 2022
2.259
2.294
2.233
2.241
24,954
-0.03(-1.20%)
Jul 12, 2022
2.197
2.312
2.197
2.268
29,967
-0.03(-1.15%)
Jul 11, 2022
2.356
2.356
2.294
2.294
13,554
-0.09(-3.70%)
Jul 08, 2022
2.418
2.418
2.356
2.383
18,194
+0.04(+1.89%)
Jul 07, 2022
2.294
2.357
2.294
2.339
15,961
+0.05(+2.32%)
Jul 06, 2022
2.330
2.330
2.250
2.286
94,274
-0.03(-1.14%)
Jul 05, 2022
2.330
2.330
2.281
2.312
41,313
-0.08(-3.32%)
Jul 01, 2022
2.489
2.489
2.365
2.392
15,342
-0.01(-0.61%)
Jun 30, 2022
2.468
2.468
2.406
2.406
53,987
-0.09(-3.53%)
Jun 29, 2022
2.547
2.547
2.477
2.494
9,490
+0.00(+0.00%)
Jun 28, 2022
2.600
2.600
2.477
2.494
24,958
-0.05(-2.08%)
Jun 27, 2022
2.539
2.555
2.512
2.547
23,067
+0.00(+0.17%)
Jun 24, 2022
2.521
2.547
2.494
2.543
34,484
+0.00(+0.17%)
Jun 23, 2022
2.574
2.583
2.530
2.539
30,678
-0.09(-3.36%)
Jun 22, 2022
2.644
2.653
2.609
2.627
18,254
+0.00(+0.00%)
Jun 21, 2022
2.688
2.688
2.627
2.627
6,599
-0.01(-0.19%)
Jun 17, 2022
2.614
2.640
2.562
2.632
33,827
+0.07(+2.72%)
Jun 16, 2022
2.632
2.638
2.553
2.562
42,681
-0.15(-5.47%)
Jun 15, 2022
2.664
2.718
2.632
2.710
26,352
+0.09(+3.32%)
Jun 14, 2022
2.649
2.675
2.579
2.623
10,183
-0.01(-0.33%)
Jun 13, 2022
2.649
2.684
2.623
2.632
26,482
-0.14(-5.03%)
Jun 10, 2022
2.789
2.797
2.754
2.771
14,454
-0.06(-2.15%)
Jun 09, 2022
2.823
2.884
2.823
2.832
4,065
-0.02(-0.61%)
Jun 08, 2022
2.876
2.902
2.850
2.850
11,887
-0.04(-1.51%)
Jun 07, 2022
2.893
2.915
2.893
2.893
2,522
-0.06(-2.07%)
Jun 06, 2022
2.980
2.984
2.954
2.954
5,395
-0.05(-1.74%)
Jun 03, 2022
3.015
3.015
2.980
3.006
11,206
+0.01(+0.29%)
Jun 02, 2022
3.050
3.050
2.972
2.998
9,009
+0.01(+0.39%)
Jun 01, 2022
3.021
3.056
2.986
2.986
8,749
-0.05(-1.72%)
May 31, 2022
3.047
3.091
3.038
3.038
21,022
+0.01(+0.29%)
May 27, 2022
3.038
3.082
3.030
3.030
33,084
+0.00(+0.00%)
May 26, 2022
3.030
3.038
2.960
3.030
29,415
+0.03(+1.16%)
May 25, 2022
2.960
2.995
2.943
2.995
25,688
+0.00(+0.00%)
May 24, 2022
3.038
3.038
2.956
2.995
10,473
+0.01(+0.29%)
May 23, 2022
2.995
3.012
2.986
2.986
18,366
+0.02(+0.73%)
May 20, 2022
2.995
2.995
2.890
2.964
12,790
+0.00(+0.15%)
May 19, 2022
2.795
2.960
2.795
2.960
6,458
+0.07(+2.41%)
May 18, 2022
2.908
2.908
2.803
2.890
46,593
-0.01(-0.30%)
May 17, 2022
2.751
2.916
2.751
2.899
34,443
+0.14(+5.05%)
May 16, 2022
2.716
2.760
2.699
2.760
6,793
+0.14(+5.32%)
May 13, 2022
2.725
2.725
2.620
2.620
10,650
-0.10(-3.83%)
May 12, 2022
2.568
2.725
2.568
2.725
27,731
+0.12(+4.68%)
May 11, 2022
2.586
2.620
2.586
2.603
8,583
+0.04(+1.70%)
May 10, 2022
2.612
2.612
2.516
2.560
38,369
+0.02(+0.69%)
May 09, 2022
2.577
2.577
2.506
2.542
25,713
-0.03(-1.02%)
May 06, 2022
2.507
2.629
2.499
2.568
42,894
+0.04(+1.43%)
May 05, 2022
2.620
2.620
2.481
2.532
22,939
-0.13(-4.85%)
May 04, 2022
2.555
2.661
2.551
2.661
9,573
+0.08(+2.92%)
May 03, 2022
2.568
2.603
2.516
2.586
10,816
+0.08(+3.26%)
May 02, 2022
2.582
2.582
2.495
2.504
55,193
-0.13(-4.95%)
Apr 29, 2022
2.704
2.713
2.600
2.635
30,026
-0.05(-1.94%)
Apr 28, 2022
2.626
2.687
2.574
2.687
18,996
+0.04(+1.64%)
Apr 27, 2022
2.652
2.652
2.595
2.643
6,664
+0.01(+0.33%)
Apr 26, 2022
2.687
2.687
2.600
2.635
33,473
-0.14(-5.02%)
Apr 25, 2022
2.808
2.808
2.713
2.774
13,736
-0.06(-2.15%)
Apr 22, 2022
2.930
2.930
2.826
2.835
17,095
-0.07(-2.39%)
Apr 21, 2022
2.974
3.017
2.826
2.904
27,134
-0.10(-3.19%)
Apr 20, 2022
2.948
3.000
2.948
3.000
20,004
+0.06(+2.07%)
Apr 19, 2022
2.982
3.025
2.939
2.939
20,284
-0.40(-11.98%)
Apr 18, 2022
3.287
3.348
3.278
3.339
32,683
+0.10(+2.95%)
Apr 14, 2022
3.261
3.269
3.217
3.243
18,658
-0.02(-0.53%)
Apr 13, 2022
3.235
3.295
3.227
3.261
23,580
+0.05(+1.63%)
Apr 12, 2022
3.269
3.304
3.208
3.208
12,349
+0.00(+0.00%)
Apr 11, 2022
3.217
3.269
3.208
3.208
30,232
-0.01(-0.40%)
Apr 08, 2022
3.217
3.221
3.148
3.221
2,805
+0.04(+1.23%)
Apr 07, 2022
3.139
3.200
3.130
3.182
14,545
+0.00(+0.00%)
Apr 06, 2022
3.165
3.217
3.156
3.182
13,495
-0.07(-2.14%)
Apr 05, 2022
3.321
3.339
3.226
3.252
28,987
-0.13(-3.86%)
Apr 04, 2022
3.374
3.391
3.348
3.382
35,167
+0.04(+1.13%)
Apr 01, 2022
3.362
3.371
3.320
3.344
10,958
+0.02(+0.65%)
Mar 31, 2022
3.336
3.372
3.318
3.323
20,156
+0.00(+0.13%)
Mar 30, 2022
3.362
3.388
3.310
3.318
26,523
-0.01(-0.26%)
Mar 29, 2022
3.345
3.371
3.327
3.327
50,257
+0.02(+0.68%)
Mar 28, 2022
3.353
3.353
3.279
3.305
7,009
-0.05(-1.45%)
Mar 25, 2022
3.249
3.388
3.249
3.353
49,004
+0.11(+3.49%)
Mar 24, 2022
3.206
3.327
3.206
3.240
20,837
+0.03(+1.08%)
Mar 23, 2022
3.197
3.240
3.165
3.206
20,484
+0.03(+0.82%)
Mar 22, 2022
3.127
3.197
3.127
3.179
31,382
+0.07(+2.35%)
Mar 21, 2022
3.040
3.110
3.040
3.107
27,310
+0.12(+3.95%)
Mar 18, 2022
2.954
3.023
2.954
2.988
14,813
-0.02(-0.58%)
Mar 17, 2022
2.962
3.009
2.945
3.006
27,454
+0.21(+7.45%)
Mar 16, 2022
2.867
2.954
2.797
2.797
18,608
-0.10(-3.30%)
Mar 15, 2022
2.893
2.893
2.858
2.893
8,664
-0.01(-0.30%)
Mar 14, 2022
2.980
2.980
2.884
2.901
10,551
-0.00(-0.15%)
Mar 11, 2022
2.997
2.997
2.901
2.906
25,397
-0.09(-2.87%)
Mar 10, 2022
2.901
2.997
2.893
2.992
13,571
-0.12(-3.80%)
Mar 09, 2022
2.893
3.110
2.893
3.110
98,297
+0.31(+11.18%)
Mar 08, 2022
2.754
2.832
2.719
2.797
42,973
+0.04(+1.58%)
Mar 07, 2022
2.858
2.858
2.745
2.754
34,988
-0.09(-3.06%)
Mar 04, 2022
2.858
2.875
2.797
2.841
51,768
-0.10(-3.25%)
Mar 03, 2022
2.971
2.971
2.884
2.936
32,634
+0.04(+1.31%)
Mar 02, 2022
2.846
2.898
2.807
2.898
28,144
+0.07(+2.45%)
Mar 01, 2022
2.950
3.115
2.803
2.829
38,558
-0.01(-0.31%)
Feb 28, 2022
2.786
2.855
2.786
2.838
12,721
-0.02(-0.61%)
Feb 25, 2022
2.924
2.890
2.786
2.855
58,455
-0.03(-1.20%)
Feb 24, 2022
2.829
2.890
2.760
2.890
90,642
-0.13(-4.31%)
Feb 23, 2022
3.107
3.107
3.011
3.020
17,255
+0.01(+0.43%)
Feb 22, 2022
3.011
3.076
3.002
3.007
80,475
+0.02(+0.73%)
Feb 18, 2022
2.985
0
+0.01(+0.29%)
Feb 17, 2022
3.002
3.002
2.976
2.976
14,946
-0.06(-2.00%)
Feb 16, 2022
3.029
3.037
3.011
3.037
10,309
+0.03(+1.16%)
Feb 15, 2022
2.976
3.002
2.950
3.002
48,791
+0.08(+2.67%)
Feb 14, 2022
2.846
2.933
2.846
2.924
12,229
+0.05(+1.81%)
Feb 11, 2022
2.898
2.952
2.870
2.872
57,190
+0.00(+0.00%)
Feb 10, 2022
2.881
2.942
2.872
2.872
61,121
+0.02(+0.61%)
Feb 09, 2022
2.898
2.898
2.820
2.855
112,043
-0.25(-8.10%)
Feb 08, 2022
3.081
3.107
3.037
3.107
19,797
+0.03(+0.84%)
Feb 07, 2022
3.063
3.098
3.046
3.081
18,895
+0.04(+1.43%)
Feb 04, 2022
3.037
3.055
3.011
3.037
26,928
-0.02(-0.62%)
Feb 03, 2022
2.994
3.056
3.056
54,733
+0.03(+0.92%)
Feb 02, 2022
3.037
3.037
3.006
3.029
14,878
-0.06(-1.87%)
Feb 01, 2022
3.121
3.121
3.069
3.086
22,851
+0.00(+0.00%)
Jan 31, 2022
3.034
3.094
3.086
27,380
+0.10(+3.19%)
Jan 28, 2022
2.974
2.991
2.930
2.991
26,044
+0.10(+3.29%)
Jan 27, 2022
2.948
2.991
2.887
2.896
24,992
-0.02(-0.84%)
Jan 26, 2022
2.887
2.939
2.870
2.920
82,299
+0.01(+0.25%)
Jan 25, 2022
2.826
2.930
2.774
2.913
62,858
+0.16(+5.99%)
Jan 24, 2022
2.740
2.800
2.722
2.748
96,133
-0.03(-0.94%)
Jan 21, 2022
2.826
2.826
2.774
2.774
35,520
+0.01(+0.31%)
Jan 20, 2022
2.844
2.844
2.757
2.766
38,363
-0.03(-0.93%)
Jan 19, 2022
2.783
2.817
2.757
2.792
67,270
+0.10(+3.54%)
Jan 18, 2022
2.774
2.774
2.696
2.696
39,749
-0.04(-1.58%)
Jan 14, 2022
2.740
0
+0.05(+1.94%)
Jan 13, 2022
2.653
2.722
2.653
2.688
25,104
+0.07(+2.65%)
Jan 12, 2022
2.662
2.679
2.618
2.618
33,712
-0.03(-1.31%)
Jan 11, 2022
2.583
2.653
2.583
2.653
74,531
+0.07(+2.68%)
Jan 10, 2022
2.566
2.592
2.531
2.583
14,569
+0.07(+2.76%)
Jan 07, 2022
2.497
2.566
2.497
2.514
28,827
-0.01(-0.34%)
Jan 06, 2022
2.557
2.592
2.488
2.523
33,943
+0.03(+1.39%)
Jan 05, 2022
2.592
2.592
2.482
2.488
28,866
-0.05(-2.05%)
Jan 04, 2022
2.540
2.592
2.497
2.540
67,570
-0.01(-0.23%)
Jan 03, 2022
2.589
2.589
2.522
2.546
19,126
+0.03(+1.38%)
Dec 31, 2021
2.563
2.563
2.485
2.511
17,518
+0.00(+0.00%)
Dec 30, 2021
2.477
2.523
2.477
2.511
17,511
+0.04(+1.75%)
Dec 29, 2021
2.503
2.503
2.451
2.468
23,954
-0.05(-2.06%)
Dec 28, 2021
2.520
2.633
2.503
2.520
19,865
+0.01(+0.34%)
Dec 27, 2021
2.607
2.607
2.468
2.511
9,484
+0.03(+1.05%)
Dec 23, 2021
2.433
2.520
2.433
2.485
15,874
+0.02(+0.70%)
Dec 22, 2021
2.468
2.563
2.416
2.468
48,641
+0.01(+0.35%)
Dec 21, 2021
2.485
2.529
2.451
2.459
69,205
-0.04(-1.78%)
Dec 20, 2021
2.521
2.538
2.429
2.504
124,930
-0.21(-7.86%)
Dec 17, 2021
2.530
2.718
2.513
2.718
31,300
+0.15(+5.65%)
Dec 16, 2021
2.547
2.619
2.547
2.572
18,133
+0.00(+0.17%)
Dec 15, 2021
2.530
2.572
2.513
2.568
17,825
+0.01(+0.50%)
Dec 14, 2021
2.649
2.649
2.547
2.555
29,161
-0.01(-0.33%)
Dec 13, 2021
2.598
2.624
2.555
2.564
19,734
-0.03(-1.32%)
Dec 10, 2021
2.598
2.624
2.582
2.598
16,204
-0.01(-0.33%)
Dec 09, 2021
2.632
2.666
2.598
2.607
28,350
-0.09(-3.48%)
Dec 08, 2021
2.675
2.718
2.675
2.701
32,010
+0.01(+0.32%)
Dec 07, 2021
2.701
2.735
2.666
2.692
203,891
-0.01(-0.32%)
Dec 06, 2021
2.666
2.752
2.666
2.701
34,544
+0.02(+0.64%)
Dec 03, 2021
2.735
2.735
2.669
2.683
24,745
+0.00(+0.00%)
Dec 02, 2021
2.718
2.718
2.635
2.683
38,632
+0.11(+4.43%)
Dec 01, 2021
2.672
2.672
2.527
2.570
60,007
-0.07(-2.59%)
Nov 30, 2021
2.664
2.664
2.544
2.638
33,987
-0.02(-0.64%)
Nov 29, 2021
2.672
2.672
2.621
2.655
22,841
+0.03(+0.97%)
Nov 26, 2021
2.698
2.698
2.604
2.629
143,758
-0.15(-5.52%)
Nov 24, 2021
2.706
2.783
2.706
2.783
5,004
+0.05(+1.87%)
Nov 23, 2021
2.647
2.732
2.638
2.732
12,148
+0.06(+2.24%)
Nov 22, 2021
2.732
2.766
2.664
2.672
10,071
-0.03(-0.95%)
Nov 19, 2021
2.715
2.749
2.683
2.698
38,113
-0.02(-0.63%)
Nov 18, 2021
2.757
2.723
2.629
2.715
63,168
-0.03(-0.93%)
Nov 17, 2021
2.886
2.886
2.740
2.740
60,661
-0.16(-5.59%)
Nov 16, 2021
2.766
2.903
2.749
2.903
60,776
+0.15(+5.26%)
Nov 15, 2021
2.792
2.877
2.757
2.757
34,483
-0.05(-1.82%)
Nov 12, 2021
2.809
2.813
2.775
2.809
12,084
+0.00(+0.00%)
Nov 11, 2021
2.766
2.843
2.766
2.809
92,698
+0.09(+3.46%)
Nov 10, 2021
2.681
2.715
146,833
+0.06(+2.25%)
Nov 09, 2021
2.723
2.723
2.651
2.655
9,032
-0.02(-0.64%)
Nov 08, 2021
2.664
2.715
2.664
2.672
25,993
-0.03(-0.95%)
Nov 05, 2021
2.647
2.723
2.647
2.698
39,468
+0.12(+4.81%)
Nov 04, 2021
2.689
2.698
2.570
2.574
120,090
-0.15(-5.49%)
Nov 03, 2021
2.638
2.740
2.638
2.723
51,908
+0.07(+2.67%)
Nov 02, 2021
2.712
2.721
2.644
2.652
17,987
-0.05(-1.89%)
Nov 01, 2021
2.678
2.721
2.669
2.704
24,250
+0.07(+2.59%)
Oct 29, 2021
2.704
2.704
2.635
2.635
12,610
-0.04(-1.59%)
Oct 28, 2021
2.729
2.729
2.669
2.678
24,845
-0.08(-2.79%)
Oct 27, 2021
2.746
2.806
2.738
2.755
45,145
+0.00(+0.00%)
Oct 26, 2021
2.712
2.755
2.755
58,063
-0.03(-0.92%)
Oct 25, 2021
2.755
2.789
2.712
2.780
103,009
+0.08(+2.84%)
Oct 22, 2021
2.746
2.746
2.567
2.704
201,561
-0.06(-2.31%)
Oct 21, 2021
2.823
2.823
2.733
2.768
85,078
-0.11(-3.71%)
Oct 20, 2021
2.806
2.900
2.806
2.874
167,539
+0.08(+2.74%)
Oct 19, 2021
2.883
2.883
2.763
2.797
119,532
-0.10(-3.53%)
Oct 18, 2021
2.857
2.930
2.840
2.900
64,364
-0.01(-0.29%)
Oct 15, 2021
2.823
2.925
2.794
2.908
103,771
+0.13(+4.60%)
Oct 14, 2021
2.797
2.814
2.746
2.780
80,346
-0.11(-3.84%)
Oct 13, 2021
2.772
2.908
2.733
2.891
306,954
-0.08(-2.59%)
Oct 12, 2021
2.832
2.985
2.823
2.968
73,441
+0.09(+2.96%)
Oct 11, 2021
2.874
2.883
2.746
2.883
34,852
+0.05(+1.65%)
Oct 08, 2021
2.814
2.870
2.814
2.836
49,952
+0.02(+0.76%)
Oct 07, 2021
2.874
2.900
2.806
2.814
465,713
-0.04(-1.49%)
Oct 06, 2021
2.780
2.857
2.772
2.857
168,670
+0.02(+0.60%)
Oct 05, 2021
2.780
2.849
2.780
2.840
5,431
+0.05(+1.83%)
Oct 04, 2021
2.959
2.959
2.780
2.789
21,958
-0.13(-4.58%)
Oct 01, 2021
2.863
2.931
2.863
2.923
14,910
+0.09(+3.26%)
Sep 30, 2021
2.897
2.897
2.820
2.830
3,412
+0.00(+0.05%)
Sep 29, 2021
2.829
2.872
2.820
2.829
22,722
-0.09(-3.21%)
Sep 28, 2021
2.906
2.923
2.812
2.923
14,912
-0.02(-0.58%)
Sep 27, 2021
2.829
2.940
2.829
2.940
20,871
+0.09(+2.99%)
Sep 24, 2021
2.846
2.880
2.846
2.855
18,390
-0.08(-2.62%)
Sep 23, 2021
3.016
3.016
2.855
2.931
26,457
+0.16(+5.85%)
Sep 22, 2021
2.778
2.846
2.769
2.769
40,128
+0.02(+0.62%)
Sep 21, 2021
2.650
2.800
2.650
2.752
23,434
+0.06(+2.22%)
Sep 20, 2021
2.744
2.769
2.667
2.693
65,834
-0.16(-5.67%)
Sep 17, 2021
2.897
2.897
2.829
2.855
43,055
-0.09(-2.90%)
Sep 16, 2021
2.974
2.974
2.908
2.940
32,515
-0.05(-1.71%)
Sep 15, 2021
3.127
3.127
2.965
2.991
83,076
-0.14(-4.36%)
Sep 14, 2021
3.042
3.127
2.999
3.127
19,424
+0.09(+3.09%)
Sep 13, 2021
3.093
3.093
3.008
3.034
21,236
-0.06(-1.93%)
Sep 10, 2021
3.076
3.136
2.982
3.093
38,055
+0.13(+4.31%)
Sep 09, 2021
3.068
3.068
2.906
2.965
142,891
-0.13(-4.13%)
Sep 08, 2021
3.093
3.127
2.940
3.093
201,050
-0.24(-7.16%)
Sep 07, 2021
3.229
3.349
3.229
3.332
40,059
+0.14(+4.27%)
Sep 03, 2021
3.212
3.247
3.157
3.195
20,330
+0.00(+0.00%)
Sep 02, 2021
3.323
3.323
3.195
3.195
23,418
-0.13(-4.01%)
Sep 01, 2021
3.329
3.380
3.321
3.329
43,374
+0.02(+0.51%)
Aug 31, 2021
3.363
3.397
3.303
3.312
40,316
-0.05(-1.52%)
Aug 30, 2021
3.355
3.363
3.261
3.363
108,315
+0.01(+0.25%)
Aug 27, 2021
3.235
3.355
3.235
3.355
35,943
+0.12(+3.68%)
Aug 26, 2021
3.261
3.278
3.226
3.235
21,811
-0.11(-3.31%)
Aug 25, 2021
3.312
3.346
3.269
3.346
9,351
+0.03(+0.77%)
Aug 24, 2021
3.193
3.321
3.193
3.321
38,016
+0.20(+6.27%)
Aug 23, 2021
3.193
3.193
3.125
3.125
27,167
-0.02(-0.54%)
Aug 20, 2021
3.176
3.176
3.074
3.142
52,610
-0.01(-0.27%)
Aug 19, 2021
3.176
3.235
3.082
3.150
49,480
+0.01(+0.27%)
Aug 18, 2021
3.125
3.230
3.125
3.142
118,255
-0.03(-1.07%)
Aug 17, 2021
3.176
3.244
3.142
3.176
123,267
-0.04(-1.24%)
Aug 16, 2021
3.244
3.278
3.201
3.216
27,803
-0.10(-3.16%)
Aug 13, 2021
3.303
3.321
3.193
3.321
47,751
+0.07(+2.09%)
Aug 12, 2021
3.286
3.303
3.244
3.252
23,220
-0.07(-2.05%)
Aug 11, 2021
3.295
3.355
3.278
3.321
115,242
-0.02(-0.68%)
Aug 10, 2021
3.295
3.346
3.295
3.343
23,201
-0.04(-1.09%)
Aug 09, 2021
3.380
3.380
3.321
3.380
33,158
+0.04(+1.28%)
Aug 06, 2021
3.397
3.397
3.261
3.338
24,857
+0.03(+1.03%)
Aug 05, 2021
3.414
3.418
3.278
3.303
123,187
-0.05(-1.52%)
Aug 04, 2021
3.389
3.397
3.319
3.355
47,932
-0.22(-6.19%)
Aug 03, 2021
3.593
3.593
3.321
3.576
36,116
-0.05(-1.33%)
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.