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
Loop Industries Inc
(NQ:
LOOP
)
2.650
+0.140 (+5.58%)
Streaming Delayed Price
Updated: 4:00 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:
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 30, 2021
10.76
11.07
10.32
10.48
29,401
-0.41(-3.76%)
Jul 29, 2021
10.82
11.07
10.60
10.89
84,730
+0.12(+1.11%)
Jul 28, 2021
10.48
10.89
10.42
10.77
53,370
+0.33(+3.16%)
Jul 27, 2021
10.58
10.64
10.14
10.44
105,853
-0.31(-2.88%)
Jul 26, 2021
10.82
11.11
10.62
10.75
55,473
+0.04(+0.37%)
Jul 23, 2021
10.92
10.92
10.40
10.71
115,824
-0.31(-2.81%)
Jul 22, 2021
11.09
11.20
10.81
11.02
37,528
-0.06(-0.54%)
Jul 21, 2021
10.70
11.13
10.70
11.08
74,307
+0.42(+3.94%)
Jul 20, 2021
10.87
10.87
10.45
10.66
106,637
-0.02(-0.19%)
Jul 19, 2021
10.12
10.92
10.02
10.68
125,900
+0.37(+3.59%)
Jul 16, 2021
11.17
11.17
10.30
10.31
152,653
-0.69(-6.27%)
Jul 15, 2021
11.26
11.54
10.81
11.00
112,090
-0.24(-2.14%)
Jul 14, 2021
11.89
11.90
10.90
11.24
230,332
-0.65(-5.47%)
Jul 13, 2021
11.83
12.38
11.79
11.89
90,161
+0.03(+0.25%)
Jul 12, 2021
11.92
11.92
11.36
11.86
113,255
-0.09(-0.75%)
Jul 09, 2021
12.38
12.48
11.81
11.95
96,790
-0.22(-1.81%)
Jul 08, 2021
11.82
12.37
11.51
12.17
153,458
+0.17(+1.42%)
Jul 07, 2021
12.38
12.52
11.92
12.00
84,089
-0.27(-2.20%)
Jul 06, 2021
12.20
12.34
11.77
12.27
72,511
-0.16(-1.29%)
Jul 02, 2021
12.15
12.62
11.71
12.43
247,898
+0.48(+4.02%)
Jul 01, 2021
12.27
12.27
11.65
11.95
170,963
-0.38(-3.08%)
Jun 30, 2021
12.35
12.49
11.70
12.33
254,176
-0.17(-1.36%)
Jun 29, 2021
13.28
13.93
12.34
12.50
361,545
-0.55(-4.21%)
Jun 28, 2021
13.07
13.49
12.63
13.05
252,241
-0.02(-0.15%)
Jun 25, 2021
14.66
14.89
13.03
13.07
688,855
-1.78(-11.99%)
Jun 24, 2021
15.80
16.21
14.38
14.85
996,907
-1.05(-6.60%)
Jun 23, 2021
13.80
18.20
13.75
15.90
8,834,620
+2.71(+20.55%)
Jun 22, 2021
12.56
13.38
12.45
13.19
169,468
+0.62(+4.93%)
Jun 21, 2021
12.98
12.98
12.31
12.57
147,705
-0.42(-3.23%)
Jun 18, 2021
11.90
12.99
11.70
12.99
382,878
+1.10(+9.25%)
Jun 17, 2021
11.37
12.00
11.30
11.89
171,099
+0.28(+2.41%)
Jun 16, 2021
10.41
12.40
10.21
11.61
817,260
+1.39(+13.60%)
Jun 15, 2021
10.75
10.87
9.650
10.22
647,198
-0.41(-3.86%)
Jun 14, 2021
11.64
11.90
10.37
10.63
337,821
-0.57(-5.09%)
Jun 11, 2021
14.19
14.21
10.82
11.20
425,436
-2.55(-18.55%)
Jun 10, 2021
13.64
14.30
13.25
13.75
258,963
+0.18(+1.33%)
Jun 09, 2021
13.24
14.18
13.14
13.57
593,514
+0.43(+3.27%)
Jun 08, 2021
12.69
13.25
12.51
13.14
591,572
+0.28(+2.18%)
Jun 07, 2021
11.60
12.99
11.60
12.86
751,119
+1.23(+10.58%)
Jun 04, 2021
10.00
12.16
9.980
11.63
1,109,595
+1.76(+17.83%)
Jun 03, 2021
9.450
9.970
9.340
9.870
98,355
+0.36(+3.79%)
Jun 02, 2021
9.340
9.550
9.090
9.510
124,590
+0.23(+2.48%)
Jun 01, 2021
9.170
9.810
8.910
9.280
238,225
+0.05(+0.54%)
May 28, 2021
9.510
9.840
9.130
9.230
144,239
-0.20(-2.12%)
May 27, 2021
8.720
9.490
8.720
9.430
135,549
+0.67(+7.65%)
May 26, 2021
8.480
8.850
8.440
8.760
45,721
+0.34(+4.04%)
May 25, 2021
8.530
8.645
8.360
8.420
42,020
-0.06(-0.71%)
May 24, 2021
8.780
8.950
8.470
8.480
67,822
-0.27(-3.09%)
May 21, 2021
8.630
9.305
8.570
8.750
217,063
+0.19(+2.22%)
May 20, 2021
8.100
8.600
8.100
8.560
49,700
+0.46(+5.68%)
May 19, 2021
8.320
8.500
8.033
8.100
100,941
-0.32(-3.80%)
May 18, 2021
7.840
8.420
7.660
8.420
112,310
+0.61(+7.81%)
May 17, 2021
7.890
7.896
7.500
7.810
113,656
+0.06(+0.77%)
May 14, 2021
7.920
8.040
7.700
7.750
50,177
+0.04(+0.52%)
May 13, 2021
7.990
8.220
7.600
7.710
152,088
-0.25(-3.14%)
May 12, 2021
8.110
8.170
7.910
7.960
73,705
-0.31(-3.75%)
May 11, 2021
8.070
8.380
7.970
8.270
104,402
+0.16(+1.97%)
May 10, 2021
8.460
8.556
8.020
8.110
147,327
-0.42(-4.92%)
May 07, 2021
8.200
8.650
8.200
8.530
58,468
+0.34(+4.15%)
May 06, 2021
8.140
8.420
8.000
8.190
111,233
+0.04(+0.49%)
May 05, 2021
8.350
8.350
8.000
8.150
87,515
-0.06(-0.73%)
May 04, 2021
8.470
8.470
7.910
8.210
154,209
-0.33(-3.86%)
May 03, 2021
8.800
8.800
8.330
8.540
66,539
-0.08(-0.93%)
Apr 30, 2021
8.440
8.840
8.260
8.620
90,300
+0.17(+2.01%)
Apr 29, 2021
8.410
8.600
8.100
8.450
89,031
-0.06(-0.71%)
Apr 28, 2021
8.550
8.610
8.421
8.510
28,317
-0.12(-1.39%)
Apr 27, 2021
8.480
8.700
8.210
8.630
137,637
+0.20(+2.37%)
Apr 26, 2021
8.290
8.630
8.210
8.430
103,971
+0.12(+1.44%)
Apr 23, 2021
8.240
8.380
8.100
8.310
73,000
+0.11(+1.34%)
Apr 22, 2021
8.260
8.470
8.120
8.200
119,201
-0.01(-0.12%)
Apr 21, 2021
8.040
8.430
8.010
8.210
133,872
+0.16(+1.99%)
Apr 20, 2021
8.160
8.270
7.990
8.050
226,587
-0.12(-1.47%)
Apr 19, 2021
8.250
8.330
8.035
8.170
151,746
-0.05(-0.61%)
Apr 16, 2021
8.570
8.570
8.040
8.220
96,100
-0.28(-3.29%)
Apr 15, 2021
8.770
8.770
8.350
8.500
53,147
-0.27(-3.08%)
Apr 14, 2021
8.590
8.900
8.560
8.770
83,886
+0.18(+2.10%)
Apr 13, 2021
8.360
8.640
8.170
8.590
85,498
+0.27(+3.25%)
Apr 12, 2021
8.380
8.510
8.210
8.320
92,172
-0.03(-0.36%)
Apr 09, 2021
8.310
8.425
8.140
8.350
119,100
-0.01(-0.12%)
Apr 08, 2021
8.090
8.410
8.090
8.360
102,779
+0.06(+0.72%)
Apr 07, 2021
8.460
8.515
8.170
8.300
47,630
-0.21(-2.47%)
Apr 06, 2021
8.450
8.615
8.320
8.510
48,374
+0.09(+1.07%)
Apr 05, 2021
8.750
8.840
8.340
8.420
71,267
-0.44(-4.97%)
Apr 01, 2021
8.190
8.890
8.050
8.860
159,400
+0.85(+10.61%)
Mar 31, 2021
7.800
8.180
7.749
8.010
237,890
+0.29(+3.76%)
Mar 30, 2021
8.130
8.130
7.490
7.720
490,214
-0.20(-2.53%)
Mar 29, 2021
8.000
8.320
7.890
7.920
269,810
-0.11(-1.37%)
Mar 26, 2021
8.300
8.380
7.860
8.030
285,100
-0.14(-1.71%)
Mar 25, 2021
7.840
8.190
7.600
8.170
168,939
+0.20(+2.51%)
Mar 24, 2021
8.140
8.250
7.920
7.970
171,050
-0.12(-1.48%)
Mar 23, 2021
8.020
8.180
7.920
8.090
201,313
+0.06(+0.75%)
Mar 22, 2021
8.490
8.490
7.830
8.030
158,220
-0.28(-3.37%)
Mar 19, 2021
7.950
8.560
7.913
8.310
201,900
+0.38(+4.79%)
Mar 18, 2021
8.150
8.320
7.860
7.930
103,585
-0.19(-2.34%)
Mar 17, 2021
8.380
8.380
7.950
8.120
137,265
-0.36(-4.25%)
Mar 16, 2021
8.890
8.890
8.250
8.480
124,420
-0.31(-3.53%)
Mar 15, 2021
8.670
8.970
8.400
8.790
83,906
+0.27(+3.17%)
Mar 12, 2021
8.540
8.570
8.250
8.520
144,200
-0.15(-1.73%)
Mar 11, 2021
8.820
8.860
8.511
8.670
91,164
-0.09(-1.03%)
Mar 10, 2021
8.910
9.040
8.510
8.760
154,375
+0.14(+1.62%)
Mar 09, 2021
8.380
8.680
8.010
8.620
209,455
+0.66(+8.29%)
Mar 08, 2021
8.500
8.600
7.860
7.960
131,606
-0.48(-5.69%)
Mar 05, 2021
8.320
8.553
7.550
8.440
222,500
+0.12(+1.44%)
Mar 04, 2021
8.870
9.130
8.062
8.320
277,536
-0.74(-8.17%)
Mar 03, 2021
9.370
9.640
9.060
9.060
137,354
-0.42(-4.43%)
Mar 02, 2021
9.570
9.610
9.100
9.480
102,649
+0.11(+1.17%)
Mar 01, 2021
9.110
9.550
8.980
9.370
156,215
+0.76(+8.83%)
Feb 26, 2021
9.490
9.970
8.470
8.610
270,400
-0.62(-6.72%)
Feb 25, 2021
10.06
10.18
9.050
9.230
229,542
-0.87(-8.61%)
Feb 24, 2021
10.00
10.44
9.990
10.10
89,797
-0.05(-0.49%)
Feb 23, 2021
10.46
10.49
9.570
10.15
216,629
-0.55(-5.14%)
Feb 22, 2021
11.20
11.30
10.70
10.70
60,441
-0.49(-4.38%)
Feb 19, 2021
10.54
11.35
10.54
11.19
136,000
+0.75(+7.18%)
Feb 18, 2021
10.40
10.53
10.14
10.44
134,126
+0.01(+0.10%)
Feb 17, 2021
11.75
11.77
10.29
10.43
249,720
-1.30(-11.08%)
Feb 16, 2021
12.00
12.30
11.60
11.73
267,554
+0.07(+0.60%)
Feb 12, 2021
11.87
11.98
11.31
11.66
85,000
-0.21(-1.77%)
Feb 11, 2021
11.50
12.00
11.24
11.87
139,538
+0.39(+3.40%)
Feb 10, 2021
12.44
12.44
11.48
11.48
97,024
-0.79(-6.44%)
Feb 09, 2021
11.90
12.38
11.80
12.27
252,967
+0.34(+2.85%)
Feb 08, 2021
11.54
12.24
11.54
11.93
154,691
+0.60(+5.30%)
Feb 05, 2021
10.99
11.40
10.67
11.33
107,900
+0.49(+4.52%)
Feb 04, 2021
10.69
10.88
10.30
10.84
84,157
+0.20(+1.88%)
Feb 03, 2021
10.64
10.84
10.52
10.64
114,416
+0.11(+1.04%)
Feb 02, 2021
10.63
10.92
10.25
10.53
225,248
+0.21(+2.03%)
Feb 01, 2021
10.69
10.90
10.05
10.32
188,189
-0.16(-1.53%)
Jan 29, 2021
11.53
11.53
10.40
10.48
216,100
-0.82(-7.26%)
Jan 28, 2021
12.20
12.45
11.12
11.30
344,482
-0.69(-5.75%)
Jan 27, 2021
10.45
13.57
10.31
11.99
1,241,645
+1.61(+15.51%)
Jan 26, 2021
9.870
10.46
9.768
10.38
193,245
+0.46(+4.64%)
Jan 25, 2021
9.410
10.23
9.160
9.920
286,892
+0.61(+6.55%)
Jan 22, 2021
9.460
9.670
9.070
9.310
276,800
-0.78(-7.73%)
Jan 21, 2021
9.490
10.22
9.400
10.09
204,246
+0.52(+5.43%)
Jan 20, 2021
9.760
9.910
9.501
9.570
218,853
-0.18(-1.85%)
Jan 19, 2021
9.200
9.850
9.085
9.750
210,317
+0.65(+7.14%)
Jan 15, 2021
8.800
9.200
8.420
9.100
177,200
+0.42(+4.84%)
Jan 14, 2021
9.230
9.245
8.560
8.680
259,600
-0.47(-5.14%)
Jan 13, 2021
9.610
9.750
9.020
9.150
175,751
-0.39(-4.09%)
Jan 12, 2021
9.270
9.602
9.160
9.540
100,056
+0.37(+4.03%)
Jan 11, 2021
9.260
9.440
9.050
9.170
102,694
-0.30(-3.17%)
Jan 08, 2021
10.00
10.48
9.350
9.470
219,800
-0.43(-4.34%)
Jan 07, 2021
9.360
9.920
9.290
9.900
219,134
+0.69(+7.49%)
Jan 06, 2021
9.150
9.290
8.920
9.210
158,720
+0.35(+3.95%)
Jan 05, 2021
8.560
9.440
8.359
8.860
450,231
+0.29(+3.38%)
Jan 04, 2021
8.420
8.570
8.220
8.570
261,891
+0.27(+3.25%)
Dec 31, 2020
8.300
8.300
8.300
132,104
+0.14(+1.72%)
Dec 30, 2020
7.800
8.290
7.800
8.160
132,104
+0.32(+4.02%)
Dec 29, 2020
8.070
8.070
7.630
7.845
226,143
-0.11(-1.32%)
Dec 28, 2020
8.300
8.300
7.840
7.950
159,459
-0.33(-3.99%)
Dec 24, 2020
8.450
8.500
8.060
8.280
94,000
-0.16(-1.90%)
Dec 23, 2020
8.340
8.840
8.340
8.440
305,602
+0.00(+0.00%)
Dec 22, 2020
8.130
8.450
7.940
8.440
391,055
+0.51(+6.43%)
Dec 21, 2020
7.550
8.090
7.540
7.930
363,068
+0.40(+5.31%)
Dec 18, 2020
7.570
7.954
7.330
7.530
335,400
+0.01(+0.13%)
Dec 17, 2020
7.270
7.690
6.870
7.520
459,749
+0.25(+3.44%)
Dec 16, 2020
7.300
8.560
7.250
7.270
1,545,539
+0.03(+0.41%)
Dec 15, 2020
9.330
9.580
7.090
7.240
1,339,951
-2.08(-22.32%)
Dec 14, 2020
10.24
10.93
9.163
9.320
359,791
-0.82(-8.09%)
Dec 11, 2020
9.800
10.18
9.670
10.14
182,500
+0.35(+3.58%)
Dec 10, 2020
9.750
10.25
9.700
9.790
182,415
+0.01(+0.10%)
Dec 09, 2020
9.840
9.900
9.450
9.780
137,438
+0.01(+0.10%)
Dec 08, 2020
9.720
9.960
9.680
9.770
155,986
+0.02(+0.21%)
Dec 07, 2020
9.270
9.810
9.120
9.750
217,041
+0.45(+4.84%)
Dec 04, 2020
8.560
9.350
8.550
9.300
190,700
+0.79(+9.28%)
Dec 03, 2020
8.250
8.540
8.110
8.510
151,583
+0.33(+4.03%)
Dec 02, 2020
8.440
8.440
8.010
8.180
122,905
-0.32(-3.76%)
Dec 01, 2020
8.400
8.550
8.270
8.500
146,221
+0.14(+1.67%)
Nov 30, 2020
8.330
8.440
8.000
8.360
172,532
+0.14(+1.70%)
Nov 27, 2020
8.550
8.670
8.160
8.220
174,900
-0.39(-4.53%)
Nov 25, 2020
8.470
8.820
8.250
8.610
162,900
+0.16(+1.89%)
Nov 24, 2020
8.180
8.590
7.900
8.450
380,438
+0.45(+5.62%)
Nov 23, 2020
7.930
8.160
7.730
8.000
297,185
+0.13(+1.65%)
Nov 20, 2020
7.460
8.100
7.451
7.870
413,400
+0.31(+4.10%)
Nov 19, 2020
7.190
7.560
7.110
7.560
410,567
+0.42(+5.88%)
Nov 18, 2020
7.140
7.430
7.060
7.140
223,920
+0.08(+1.13%)
Nov 17, 2020
6.740
7.150
6.700
7.060
181,995
+0.31(+4.59%)
Nov 16, 2020
6.850
6.960
6.620
6.750
99,911
-0.01(-0.15%)
Nov 13, 2020
6.870
7.100
6.760
6.760
123,500
-0.01(-0.15%)
Nov 12, 2020
6.830
6.950
6.560
6.770
136,132
-0.06(-0.88%)
Nov 11, 2020
6.520
6.970
6.500
6.830
202,943
+0.31(+4.75%)
Nov 10, 2020
6.550
6.600
6.320
6.520
189,116
-0.04(-0.61%)
Nov 09, 2020
6.440
6.710
6.390
6.560
220,326
+0.19(+2.98%)
Nov 06, 2020
6.430
6.560
6.280
6.370
142,800
-0.11(-1.70%)
Nov 05, 2020
6.120
6.510
6.110
6.480
223,006
+0.40(+6.58%)
Nov 04, 2020
6.460
6.850
5.830
6.080
743,905
-0.61(-9.12%)
Nov 03, 2020
6.350
6.720
6.350
6.690
308,743
+0.44(+7.04%)
Nov 02, 2020
6.130
6.530
6.060
6.250
306,051
+0.21(+3.48%)
Oct 30, 2020
5.760
6.280
5.760
6.040
324,300
+0.19(+3.25%)
Oct 29, 2020
6.130
6.150
5.700
5.850
533,731
-0.34(-5.49%)
Oct 28, 2020
6.610
6.640
6.190
6.190
453,642
-0.53(-7.89%)
Oct 27, 2020
6.850
6.940
6.520
6.720
286,972
-0.07(-1.03%)
Oct 26, 2020
7.280
7.330
6.550
6.790
434,704
-0.46(-6.34%)
Oct 23, 2020
6.520
7.330
6.470
7.250
920,800
+0.79(+12.23%)
Oct 22, 2020
6.490
6.680
6.270
6.460
361,714
+0.01(+0.16%)
Oct 21, 2020
6.700
6.800
6.350
6.450
497,384
-0.33(-4.87%)
Oct 20, 2020
6.950
7.070
6.370
6.780
1,023,873
-0.14(-2.02%)
Oct 19, 2020
7.500
7.520
6.860
6.920
1,182,083
-0.92(-11.79%)
Oct 16, 2020
7.630
8.100
7.240
7.845
1,799,500
+0.21(+2.82%)
Oct 15, 2020
7.400
7.780
7.250
7.630
1,233,044
+0.08(+1.06%)
Oct 14, 2020
7.530
7.790
6.770
7.550
3,694,500
-0.28(-3.58%)
Oct 13, 2020
7.750
8.690
7.110
7.830
5,753,125
-3.78(-32.56%)
Oct 12, 2020
12.35
12.70
11.56
11.61
90,899
-0.64(-5.22%)
Oct 09, 2020
12.37
12.69
12.04
12.25
90,800
-0.15(-1.21%)
Oct 08, 2020
13.07
13.42
12.32
12.40
112,595
-1.09(-8.08%)
Oct 07, 2020
13.04
13.80
13.04
13.49
107,659
+0.45(+3.45%)
Oct 06, 2020
13.43
13.55
13.04
13.04
44,969
-0.33(-2.47%)
Oct 05, 2020
13.41
13.89
13.33
13.37
49,398
+0.09(+0.68%)
Oct 02, 2020
13.35
13.88
13.28
13.28
37,200
-0.24(-1.78%)
Oct 01, 2020
13.74
13.78
13.48
13.52
81,156
-0.14(-1.02%)
Sep 30, 2020
12.86
13.69
12.73
13.66
108,409
+0.81(+6.30%)
Sep 29, 2020
12.67
12.96
12.42
12.85
41,102
+0.15(+1.18%)
Sep 28, 2020
12.41
13.18
12.34
12.70
66,389
+0.35(+2.83%)
Sep 25, 2020
12.20
12.50
12.17
12.35
109,400
+0.20(+1.65%)
Sep 24, 2020
12.61
12.69
12.12
12.15
172,938
-0.49(-3.88%)
Sep 23, 2020
12.70
13.00
12.57
12.64
130,766
-0.17(-1.33%)
Sep 22, 2020
12.80
12.98
12.74
12.81
116,421
+0.00(+0.00%)
Sep 21, 2020
12.73
13.15
12.06
12.81
163,159
-0.19(-1.46%)
Sep 18, 2020
13.47
13.75
13.00
13.00
251,000
-0.61(-4.48%)
Sep 17, 2020
13.80
13.80
13.53
13.61
49,156
-0.16(-1.16%)
Sep 16, 2020
13.61
13.96
13.61
13.77
82,721
+0.24(+1.77%)
Sep 15, 2020
13.01
13.62
13.00
13.53
132,476
+0.21(+1.58%)
Sep 14, 2020
12.81
13.54
12.51
13.32
92,660
+0.59(+4.63%)
Sep 11, 2020
12.95
13.21
12.45
12.73
93,300
-0.25(-1.93%)
Sep 10, 2020
12.69
13.54
12.57
12.98
344,004
+0.52(+4.17%)
Sep 09, 2020
11.69
12.63
11.62
12.46
85,085
+0.89(+7.69%)
Sep 08, 2020
10.93
11.57
10.89
11.57
47,282
+0.64(+5.86%)
Sep 04, 2020
11.07
11.25
10.84
10.93
65,600
-0.04(-0.36%)
Sep 03, 2020
10.91
11.30
10.91
10.97
49,988
+0.00(+0.00%)
Sep 02, 2020
10.95
11.40
10.81
10.97
50,784
-0.02(-0.18%)
Sep 01, 2020
11.00
11.46
10.81
10.99
87,518
-0.03(-0.27%)
Aug 31, 2020
10.89
11.29
10.82
11.02
227,190
+0.20(+1.85%)
Aug 28, 2020
10.65
10.96
10.65
10.82
33,800
+0.19(+1.79%)
Aug 27, 2020
10.43
11.00
10.34
10.63
97,997
+0.16(+1.53%)
Aug 26, 2020
10.31
10.61
10.30
10.47
64,223
+0.09(+0.87%)
Aug 25, 2020
10.30
10.39
10.22
10.38
54,987
+0.13(+1.27%)
Aug 24, 2020
10.37
10.42
10.21
10.25
67,589
-0.10(-0.97%)
Aug 21, 2020
10.29
10.39
10.23
10.35
29,400
+0.02(+0.19%)
Aug 20, 2020
10.40
10.46
10.26
10.33
88,289
-0.07(-0.67%)
Aug 19, 2020
10.51
10.51
10.34
10.40
37,708
-0.15(-1.42%)
Aug 18, 2020
10.60
10.66
10.50
10.55
69,667
-0.05(-0.47%)
Aug 17, 2020
10.62
10.71
10.53
10.60
62,578
+0.06(+0.57%)
Aug 14, 2020
10.60
10.66
10.46
10.54
29,600
-0.09(-0.85%)
Aug 13, 2020
10.38
10.68
10.33
10.63
40,506
+0.19(+1.77%)
Aug 12, 2020
10.44
10.65
10.36
10.45
52,097
+0.04(+0.43%)
Aug 11, 2020
10.37
10.53
10.24
10.40
64,234
+0.03(+0.29%)
Aug 10, 2020
10.30
10.37
10.03
10.37
47,699
+0.08(+0.78%)
Aug 07, 2020
10.20
10.29
10.14
10.29
36,000
+0.09(+0.88%)
Aug 06, 2020
10.21
10.25
10.11
10.20
40,266
+0.05(+0.49%)
Aug 05, 2020
10.29
10.31
10.08
10.15
30,721
-0.12(-1.17%)
Aug 04, 2020
10.17
10.68
10.08
10.27
55,421
+0.00(+0.00%)
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.