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
Dasan Zhone Solutions Inc
(NQ:
DZSI
)
1.400
-0.050 (-3.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 17, 2024
1.430
1.450
1.390
1.400
68,190
-0.05(-3.45%)
Jun 14, 2024
1.410
1.460
1.390
1.450
143,892
+0.04(+2.84%)
Jun 13, 2024
1.540
1.580
1.390
1.410
172,204
-0.14(-9.03%)
Jun 12, 2024
1.640
1.650
1.530
1.550
182,317
+0.00(+0.00%)
Jun 11, 2024
1.730
1.750
1.530
1.550
200,010
-0.17(-9.88%)
Jun 10, 2024
1.630
1.750
1.580
1.720
131,593
+0.07(+4.24%)
Jun 07, 2024
1.450
1.759
1.400
1.650
221,853
+0.20(+13.79%)
Jun 06, 2024
1.460
1.460
1.400
1.450
23,010
-0.04(-2.68%)
Jun 05, 2024
1.570
1.570
1.380
1.490
119,313
-0.06(-3.87%)
Jun 04, 2024
1.560
1.560
1.480
1.550
34,188
-0.00(-0.32%)
Jun 03, 2024
1.500
1.630
1.500
1.555
69,395
+0.08(+5.78%)
May 31, 2024
1.530
1.530
1.370
1.470
57,731
-0.06(-3.92%)
May 30, 2024
1.550
1.600
1.450
1.530
111,006
+0.00(+0.00%)
May 29, 2024
1.400
1.630
1.330
1.530
383,385
+0.13(+9.29%)
May 28, 2024
1.360
1.430
1.280
1.400
218,829
+0.03(+2.19%)
May 24, 2024
1.290
1.460
1.240
1.370
285,476
+0.11(+8.73%)
May 23, 2024
1.340
1.370
1.260
1.260
166,343
-0.09(-6.67%)
May 22, 2024
1.360
1.360
1.300
1.350
103,781
-0.00(-0.37%)
May 21, 2024
1.370
1.420
1.350
1.355
56,395
-0.02(-1.09%)
May 20, 2024
1.520
1.540
1.350
1.370
96,840
-0.15(-9.87%)
May 17, 2024
1.550
1.580
1.440
1.520
141,638
+0.00(+0.00%)
May 16, 2024
1.520
1.610
1.520
1.520
76,336
+0.00(+0.00%)
May 15, 2024
1.480
1.535
1.440
1.520
95,956
+0.03(+2.01%)
May 14, 2024
1.620
1.640
1.460
1.490
119,708
-0.14(-8.31%)
May 13, 2024
1.690
1.690
1.550
1.625
241,691
-0.07(-4.41%)
May 10, 2024
1.790
1.790
1.520
1.700
169,335
-0.06(-3.41%)
May 09, 2024
1.740
1.960
1.690
1.760
455,091
-0.09(-4.86%)
May 08, 2024
1.350
2.070
1.320
1.850
2,707,390
+0.50(+37.04%)
May 07, 2024
1.250
1.420
1.210
1.350
274,211
+0.08(+6.30%)
May 06, 2024
1.080
1.280
1.060
1.270
570,810
+0.21(+19.25%)
May 03, 2024
1.010
1.070
0.9801
1.065
174,629
+0.06(+6.50%)
May 02, 2024
1.020
1.030
0.9500
1.000
186,217
+0.01(+0.55%)
May 01, 2024
0.9896
1.020
0.9700
0.9945
118,545
+0.01(+1.47%)
Apr 30, 2024
1.100
1.120
0.9800
0.9801
229,463
-0.11(-10.08%)
Apr 29, 2024
1.170
1.220
1.080
1.090
264,356
-0.09(-7.63%)
Apr 26, 2024
1.130
1.230
1.130
1.180
43,175
+0.06(+5.36%)
Apr 25, 2024
1.120
1.150
1.110
1.120
87,944
-0.01(-0.88%)
Apr 24, 2024
1.170
1.200
1.120
1.130
199,683
-0.07(-5.83%)
Apr 23, 2024
1.250
1.310
1.160
1.200
94,510
-0.02(-1.64%)
Apr 22, 2024
1.160
1.340
1.160
1.220
87,170
+0.09(+7.96%)
Apr 19, 2024
1.080
1.160
1.070
1.130
101,585
+0.06(+5.61%)
Apr 18, 2024
1.170
1.190
1.060
1.070
131,585
-0.09(-7.76%)
Apr 17, 2024
1.160
1.210
1.145
1.160
74,135
-0.02(-1.69%)
Apr 16, 2024
1.220
1.235
1.120
1.180
77,243
+0.00(+0.00%)
Apr 15, 2024
1.290
1.290
1.080
1.180
185,029
-0.07(-5.60%)
Apr 12, 2024
1.310
1.360
1.240
1.250
109,354
-0.03(-2.34%)
Apr 11, 2024
1.320
1.320
1.280
1.280
83,092
-0.04(-3.03%)
Apr 10, 2024
1.310
1.347
1.280
1.320
50,953
+0.01(+0.76%)
Apr 09, 2024
1.350
1.380
1.300
1.310
59,533
-0.02(-1.50%)
Apr 08, 2024
1.310
1.370
1.300
1.330
79,765
+0.03(+2.31%)
Apr 05, 2024
1.310
1.330
1.260
1.300
81,215
-0.02(-1.52%)
Apr 04, 2024
1.290
1.350
1.290
1.320
58,471
+0.01(+0.76%)
Apr 03, 2024
1.370
1.400
1.310
1.310
92,973
-0.07(-5.07%)
Apr 02, 2024
1.340
1.380
1.300
1.380
95,064
+0.05(+3.76%)
Apr 01, 2024
1.310
1.340
1.280
1.330
56,420
+0.01(+0.76%)
Mar 28, 2024
1.310
1.366
1.290
1.320
79,799
+0.03(+2.33%)
Mar 27, 2024
1.290
1.380
1.270
1.290
123,196
+0.01(+0.78%)
Mar 26, 2024
1.380
1.380
1.265
1.280
141,118
-0.10(-7.25%)
Mar 25, 2024
1.320
1.400
1.270
1.380
327,595
+0.09(+6.98%)
Mar 22, 2024
1.280
1.330
1.250
1.290
87,254
-0.01(-0.77%)
Mar 21, 2024
1.370
1.370
1.280
1.300
113,747
-0.03(-2.26%)
Mar 20, 2024
1.300
1.343
1.265
1.330
131,065
+0.04(+3.10%)
Mar 19, 2024
1.370
1.370
1.270
1.290
152,419
-0.02(-1.53%)
Mar 18, 2024
1.450
1.450
1.310
1.310
280,096
-0.11(-7.75%)
Mar 15, 2024
1.390
1.460
1.370
1.420
158,524
+0.00(+0.00%)
Mar 14, 2024
1.500
1.510
1.410
1.420
87,610
-0.04(-2.74%)
Mar 13, 2024
1.410
1.510
1.410
1.460
115,607
+0.05(+3.55%)
Mar 12, 2024
1.490
1.490
1.400
1.410
94,127
-0.07(-4.73%)
Mar 11, 2024
1.400
1.490
1.370
1.480
236,884
+0.06(+4.23%)
Mar 08, 2024
1.460
1.470
1.400
1.420
83,268
+0.00(+0.00%)
Mar 07, 2024
1.440
1.460
1.370
1.420
57,856
+0.03(+2.16%)
Mar 06, 2024
1.360
1.470
1.330
1.390
220,815
+0.04(+2.96%)
Mar 05, 2024
1.480
1.485
1.350
1.350
122,541
-0.06(-4.26%)
Mar 04, 2024
1.460
1.510
1.400
1.410
204,050
-0.02(-1.40%)
Mar 01, 2024
1.460
1.519
1.400
1.430
60,606
-0.04(-2.72%)
Feb 29, 2024
1.410
1.500
1.380
1.470
213,072
+0.05(+3.52%)
Feb 28, 2024
1.450
1.490
1.400
1.420
56,185
-0.02(-1.39%)
Feb 27, 2024
1.440
1.500
1.400
1.440
113,730
-0.01(-0.69%)
Feb 26, 2024
1.420
1.460
1.390
1.450
89,235
+0.04(+2.84%)
Feb 23, 2024
1.400
1.455
1.350
1.410
137,112
-0.03(-2.08%)
Feb 22, 2024
1.510
1.550
1.430
1.440
264,605
-0.05(-3.36%)
Feb 21, 2024
1.490
1.520
1.410
1.490
254,038
-0.01(-0.67%)
Feb 20, 2024
1.330
1.570
1.330
1.500
282,127
+0.14(+10.29%)
Feb 16, 2024
1.550
1.580
1.350
1.360
153,932
-0.18(-11.69%)
Feb 15, 2024
1.420
1.550
1.400
1.540
114,563
+0.10(+6.94%)
Feb 14, 2024
1.410
1.440
1.355
1.440
162,642
+0.02(+1.41%)
Feb 13, 2024
1.510
1.530
1.345
1.420
208,213
-0.08(-5.33%)
Feb 12, 2024
1.640
1.674
1.500
1.500
317,125
-0.14(-8.54%)
Feb 09, 2024
1.540
1.670
1.530
1.640
89,210
+0.13(+8.61%)
Feb 08, 2024
1.530
1.580
1.510
1.510
43,108
-0.03(-1.95%)
Feb 07, 2024
1.560
1.580
1.500
1.540
57,020
-0.02(-1.28%)
Feb 06, 2024
1.480
1.570
1.480
1.560
90,822
+0.08(+5.41%)
Feb 05, 2024
1.550
1.550
1.470
1.480
139,723
-0.07(-4.52%)
Feb 02, 2024
1.550
1.610
1.510
1.550
120,056
+0.00(+0.00%)
Feb 01, 2024
1.570
1.620
1.530
1.550
110,489
-0.01(-0.64%)
Jan 31, 2024
1.650
1.680
1.560
1.560
165,050
-0.13(-7.69%)
Jan 30, 2024
1.750
1.750
1.650
1.690
83,739
-0.06(-3.43%)
Jan 29, 2024
1.680
1.750
1.655
1.750
211,184
+0.06(+3.55%)
Jan 26, 2024
1.650
1.710
1.650
1.690
64,635
+0.01(+0.60%)
Jan 25, 2024
1.650
1.700
1.600
1.680
58,051
+0.04(+2.44%)
Jan 24, 2024
1.690
1.740
1.630
1.640
141,783
+0.01(+0.61%)
Jan 23, 2024
1.680
1.685
1.610
1.630
43,720
-0.03(-1.81%)
Jan 22, 2024
1.670
1.680
1.610
1.660
80,322
-0.01(-0.60%)
Jan 19, 2024
1.600
1.680
1.530
1.670
91,458
+0.10(+6.37%)
Jan 18, 2024
1.600
1.640
1.520
1.570
68,994
-0.02(-1.26%)
Jan 17, 2024
1.510
1.649
1.460
1.590
205,202
+0.09(+6.00%)
Jan 16, 2024
1.650
1.680
1.490
1.500
383,997
-0.16(-9.64%)
Jan 12, 2024
1.690
1.730
1.653
1.660
122,163
+0.00(+0.00%)
Jan 11, 2024
1.840
1.840
1.640
1.660
129,185
-0.18(-9.78%)
Jan 10, 2024
1.730
1.880
1.670
1.840
254,439
+0.11(+6.36%)
Jan 09, 2024
1.870
1.870
1.660
1.730
364,542
-0.22(-11.28%)
Jan 08, 2024
1.500
1.980
1.500
1.950
509,937
+0.39(+25.00%)
Jan 05, 2024
1.580
1.670
1.510
1.560
1,905,351
-0.09(-5.45%)
Jan 04, 2024
1.680
1.790
1.600
1.650
138,465
-0.03(-1.79%)
Jan 03, 2024
1.700
1.875
1.600
1.680
207,042
-0.07(-4.27%)
Jan 02, 2024
1.930
1.970
1.750
1.755
222,871
-0.22(-10.91%)
Dec 29, 2023
1.870
2.150
1.850
1.970
351,099
+0.13(+7.07%)
Dec 28, 2023
1.940
1.991
1.730
1.840
161,191
-0.09(-4.66%)
Dec 27, 2023
1.820
1.940
1.800
1.930
82,811
+0.08(+4.32%)
Dec 26, 2023
2.070
2.105
1.790
1.850
189,012
-0.23(-11.06%)
Dec 22, 2023
1.980
2.240
1.980
2.080
219,340
+0.11(+5.58%)
Dec 21, 2023
1.780
2.020
1.780
1.970
277,876
+0.21(+11.93%)
Dec 20, 2023
1.780
1.860
1.680
1.760
239,988
+0.03(+1.73%)
Dec 19, 2023
1.550
1.830
1.550
1.730
285,967
+0.23(+15.33%)
Dec 18, 2023
1.420
1.520
1.400
1.500
91,350
+0.13(+9.49%)
Dec 15, 2023
1.430
1.450
1.370
1.370
223,106
-0.02(-1.44%)
Dec 14, 2023
1.440
1.480
1.350
1.390
248,497
-0.01(-0.71%)
Dec 13, 2023
1.420
1.440
1.340
1.400
175,531
+0.01(+0.72%)
Dec 12, 2023
1.440
1.440
1.340
1.390
264,471
-0.01(-0.71%)
Dec 11, 2023
1.430
1.490
1.330
1.400
228,471
-0.01(-0.71%)
Dec 08, 2023
1.310
1.440
1.290
1.410
534,833
+0.11(+8.46%)
Dec 07, 2023
1.280
1.330
1.270
1.300
199,611
+0.02(+1.56%)
Dec 06, 2023
1.350
1.470
1.260
1.280
606,228
-0.07(-5.19%)
Dec 05, 2023
1.340
1.480
1.325
1.350
178,659
-0.01(-1.10%)
Dec 04, 2023
1.500
1.600
1.360
1.365
998,989
-0.17(-10.78%)
Dec 01, 2023
1.600
1.655
1.520
1.530
129,050
-0.08(-4.97%)
Nov 30, 2023
1.540
1.690
1.480
1.610
117,895
+0.05(+3.21%)
Nov 29, 2023
1.560
1.570
1.490
1.560
88,566
+0.05(+3.31%)
Nov 28, 2023
1.500
1.570
1.500
1.510
95,596
+0.03(+2.03%)
Nov 27, 2023
1.440
1.490
1.370
1.480
79,024
+0.06(+4.23%)
Nov 24, 2023
1.330
1.440
1.330
1.420
26,103
+0.06(+4.80%)
Nov 22, 2023
1.330
1.369
1.320
1.355
31,485
+0.01(+1.12%)
Nov 21, 2023
1.480
1.482
1.310
1.340
60,472
-0.15(-10.07%)
Nov 20, 2023
1.390
1.490
1.390
1.490
61,615
+0.11(+7.97%)
Nov 17, 2023
1.360
1.400
1.360
1.380
63,898
+0.05(+3.76%)
Nov 16, 2023
1.400
1.410
1.320
1.330
60,068
-0.03(-2.21%)
Nov 15, 2023
1.300
1.400
1.300
1.360
67,825
+0.09(+6.67%)
Nov 14, 2023
1.300
1.420
1.240
1.275
200,420
+0.03(+2.41%)
Nov 13, 2023
1.570
1.620
1.240
1.245
272,186
-0.36(-22.67%)
Nov 10, 2023
1.500
1.635
1.479
1.610
153,491
-0.01(-0.62%)
Nov 09, 2023
1.640
1.740
1.600
1.620
151,043
-0.03(-1.82%)
Nov 08, 2023
1.570
1.780
1.570
1.650
241,589
+0.08(+5.10%)
Nov 07, 2023
1.590
1.600
1.490
1.570
220,760
+0.01(+0.64%)
Nov 06, 2023
1.490
1.678
1.470
1.560
137,698
+0.08(+5.76%)
Nov 03, 2023
1.250
1.500
1.250
1.475
146,042
+0.24(+18.95%)
Nov 02, 2023
1.250
1.310
1.235
1.240
194,168
-0.01(-0.80%)
Nov 01, 2023
1.270
1.320
1.250
1.250
298,503
-0.02(-1.57%)
Oct 31, 2023
1.320
1.350
1.260
1.270
826,946
-0.05(-3.79%)
Oct 30, 2023
1.380
1.380
1.270
1.320
111,779
-0.02(-1.49%)
Oct 27, 2023
1.370
1.400
1.320
1.340
58,829
-0.05(-3.60%)
Oct 26, 2023
1.480
1.485
1.360
1.390
142,289
-0.09(-6.08%)
Oct 25, 2023
1.530
1.665
1.450
1.480
97,507
-0.03(-1.99%)
Oct 24, 2023
1.420
1.590
1.420
1.510
110,040
+0.08(+5.59%)
Oct 23, 2023
1.570
1.630
1.430
1.430
311,878
-0.13(-8.33%)
Oct 20, 2023
1.710
1.710
1.540
1.560
187,046
-0.12(-7.14%)
Oct 19, 2023
1.790
1.790
1.660
1.680
64,369
-0.13(-7.18%)
Oct 18, 2023
1.850
1.850
1.780
1.810
79,084
-0.01(-0.55%)
Oct 17, 2023
1.730
1.830
1.730
1.820
73,846
+0.06(+3.41%)
Oct 16, 2023
1.680
1.810
1.634
1.760
172,718
+0.12(+7.32%)
Oct 13, 2023
1.700
1.700
1.580
1.640
162,381
-0.03(-1.80%)
Oct 12, 2023
1.790
1.790
1.663
1.670
89,896
-0.08(-4.57%)
Oct 11, 2023
1.840
1.870
1.730
1.750
48,556
-0.06(-3.31%)
Oct 10, 2023
1.790
1.850
1.740
1.810
108,454
+0.07(+4.02%)
Oct 09, 2023
1.850
1.865
1.720
1.740
193,371
-0.16(-8.42%)
Oct 06, 2023
1.850
1.950
1.850
1.900
110,438
+0.03(+1.60%)
Oct 05, 2023
1.950
1.970
1.800
1.870
158,420
-0.09(-4.59%)
Oct 04, 2023
1.840
1.990
1.800
1.960
201,890
+0.11(+5.95%)
Oct 03, 2023
2.040
2.040
1.830
1.850
189,118
-0.14(-7.04%)
Oct 02, 2023
2.070
2.315
1.980
1.990
207,731
-0.11(-5.24%)
Sep 29, 2023
2.160
2.170
2.050
2.100
311,047
-0.06(-2.78%)
Sep 28, 2023
2.250
2.320
2.130
2.160
144,972
-0.11(-4.85%)
Sep 27, 2023
2.250
2.410
2.250
2.270
90,880
+0.01(+0.44%)
Sep 26, 2023
2.250
2.300
2.250
2.260
84,067
-0.02(-0.88%)
Sep 25, 2023
2.300
2.350
2.270
2.280
74,511
-0.02(-0.87%)
Sep 22, 2023
2.260
2.330
2.250
2.300
94,475
+0.02(+0.88%)
Sep 21, 2023
2.320
2.410
2.250
2.280
155,948
-0.04(-1.72%)
Sep 20, 2023
2.430
2.530
2.310
2.320
107,852
-0.10(-4.13%)
Sep 19, 2023
2.480
2.620
2.415
2.420
120,293
-0.10(-3.97%)
Sep 18, 2023
2.400
2.630
2.340
2.520
222,716
+0.12(+5.00%)
Sep 15, 2023
2.540
2.650
2.310
2.400
1,307,471
-0.15(-5.88%)
Sep 14, 2023
2.450
2.740
2.400
2.550
882,386
+0.13(+5.37%)
Sep 13, 2023
2.100
2.570
2.000
2.420
3,341,323
+0.59(+32.24%)
Sep 12, 2023
1.810
1.880
1.780
1.830
198,969
-0.02(-1.08%)
Sep 11, 2023
1.890
1.905
1.700
1.850
412,846
-0.02(-1.07%)
Sep 08, 2023
1.940
1.940
1.860
1.870
127,815
-0.08(-4.10%)
Sep 07, 2023
2.130
2.150
1.940
1.950
351,754
-0.21(-9.72%)
Sep 06, 2023
2.230
2.260
2.140
2.160
125,157
-0.07(-3.14%)
Sep 05, 2023
2.340
2.340
2.220
2.230
178,759
-0.12(-5.11%)
Sep 01, 2023
2.310
2.360
2.260
2.350
183,819
+0.03(+1.29%)
Aug 31, 2023
2.590
2.640
2.280
2.320
870,704
-0.26(-10.08%)
Aug 30, 2023
2.660
2.750
2.555
2.580
139,731
-0.08(-3.01%)
Aug 29, 2023
2.410
2.670
2.400
2.660
110,672
+0.23(+9.47%)
Aug 28, 2023
2.450
2.550
2.390
2.430
156,523
-0.03(-1.22%)
Aug 25, 2023
2.200
2.470
2.150
2.460
358,768
+0.27(+12.33%)
Aug 24, 2023
2.210
2.230
2.170
2.190
159,196
-0.02(-0.90%)
Aug 23, 2023
2.170
2.240
2.110
2.210
278,450
+0.07(+3.27%)
Aug 22, 2023
2.190
2.270
2.110
2.140
317,588
-0.04(-1.83%)
Aug 21, 2023
2.250
2.290
2.120
2.180
225,987
-0.07(-3.11%)
Aug 18, 2023
2.250
2.350
2.240
2.250
241,939
-0.03(-1.32%)
Aug 17, 2023
2.350
2.450
2.260
2.280
248,431
-0.09(-3.80%)
Aug 16, 2023
2.400
2.480
2.330
2.370
293,143
-0.04(-1.66%)
Aug 15, 2023
2.460
2.460
2.310
2.410
184,017
-0.04(-1.63%)
Aug 14, 2023
2.480
2.510
2.420
2.450
101,385
-0.05(-2.00%)
Aug 11, 2023
2.510
2.540
2.400
2.500
136,728
+0.03(+1.21%)
Aug 10, 2023
2.520
2.650
2.460
2.470
173,506
-0.07(-2.76%)
Aug 09, 2023
3.070
3.070
2.490
2.540
531,285
-0.52(-16.99%)
Aug 08, 2023
3.000
3.110
2.940
3.060
298,703
+0.02(+0.49%)
Aug 07, 2023
3.260
3.270
2.990
3.045
347,006
-0.17(-5.14%)
Aug 04, 2023
3.300
3.345
3.200
3.210
287,399
-0.08(-2.43%)
Aug 03, 2023
3.600
3.640
3.240
3.290
328,296
-0.31(-8.61%)
Aug 02, 2023
3.700
3.700
3.600
3.600
120,108
-0.15(-4.00%)
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.