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
Enviva Partners LP
(NY:
EVA
)
0.4886
-0.0557 (-10.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 14, 2024
0.5500
0.5600
0.4801
0.4886
542,577
-0.06(-10.23%)
Jun 13, 2024
0.5397
0.5590
0.5394
0.5443
237,375
+0.01(+1.30%)
Jun 12, 2024
0.5900
0.5930
0.5300
0.5373
369,683
-0.02(-3.19%)
Jun 11, 2024
0.5800
0.5800
0.5319
0.5550
298,918
+0.01(+0.91%)
Jun 10, 2024
0.5800
0.5800
0.5500
0.5500
418,998
-0.03(-4.68%)
Jun 07, 2024
0.5550
0.5867
0.5500
0.5770
342,162
-0.02(-2.76%)
Jun 06, 2024
0.6000
0.6150
0.5650
0.5934
344,444
+0.00(+0.56%)
Jun 05, 2024
0.5910
0.6219
0.5621
0.5901
636,955
+0.03(+5.28%)
Jun 04, 2024
0.5300
0.5800
0.5300
0.5605
396,985
+0.04(+7.58%)
Jun 03, 2024
0.5701
0.5980
0.5210
0.5210
643,374
-0.05(-8.60%)
May 31, 2024
0.6097
0.6097
0.5700
0.5700
302,065
-0.03(-5.30%)
May 30, 2024
0.5966
0.6201
0.5900
0.6019
289,221
+0.01(+2.45%)
May 29, 2024
0.5800
0.5970
0.5800
0.5875
332,799
-0.02(-3.21%)
May 28, 2024
0.5933
0.6200
0.5900
0.6070
348,772
+0.01(+1.17%)
May 24, 2024
0.6260
0.6260
0.5901
0.6000
335,257
+0.00(+0.67%)
May 23, 2024
0.6000
0.6298
0.5901
0.5960
389,006
-0.02(-2.45%)
May 22, 2024
0.6400
0.6400
0.6023
0.6110
456,829
+0.01(+1.01%)
May 21, 2024
0.6147
0.6300
0.6000
0.6049
643,151
+0.01(+1.32%)
May 20, 2024
0.6213
0.6457
0.5859
0.5970
719,163
+0.02(+3.81%)
May 17, 2024
0.6000
0.6500
0.5602
0.5751
742,710
-0.00(-0.84%)
May 16, 2024
0.6350
0.6471
0.5800
0.5800
746,253
-0.07(-10.44%)
May 15, 2024
0.5900
0.6699
0.5900
0.6476
1,553,787
+0.06(+9.78%)
May 14, 2024
0.5437
0.6000
0.5437
0.5899
722,583
+0.03(+4.69%)
May 13, 2024
0.6000
0.6000
0.5555
0.5635
738,775
-0.01(-0.97%)
May 10, 2024
0.5656
0.6071
0.5400
0.5690
1,415,044
+0.04(+7.72%)
May 09, 2024
0.5400
0.5600
0.5162
0.5282
701,292
-0.00(-0.75%)
May 08, 2024
0.5300
0.5480
0.5156
0.5322
491,455
+0.00(+0.04%)
May 07, 2024
0.5400
0.5800
0.5250
0.5320
342,996
-0.00(-0.28%)
May 06, 2024
0.5080
0.5600
0.5050
0.5335
646,591
+0.02(+4.67%)
May 03, 2024
0.5400
0.5500
0.5097
0.5097
688,540
-0.01(-1.03%)
May 02, 2024
0.5229
0.5428
0.5060
0.5150
376,245
-0.01(-2.79%)
May 01, 2024
0.4850
0.5654
0.4850
0.5298
497,534
+0.02(+3.82%)
Apr 30, 2024
0.5200
0.5590
0.4602
0.5103
846,231
-0.00(-0.91%)
Apr 29, 2024
0.5500
0.5793
0.5000
0.5150
853,449
-0.02(-4.08%)
Apr 26, 2024
0.5007
0.6173
0.5007
0.5369
1,975,331
-0.00(-0.57%)
Apr 25, 2024
0.4500
0.6285
0.4400
0.5400
7,527,988
+0.09(+20.03%)
Apr 24, 2024
0.3800
0.4500
0.3800
0.4499
1,151,968
+0.05(+13.64%)
Apr 23, 2024
0.4100
0.4134
0.3810
0.3959
547,167
+0.02(+4.21%)
Apr 22, 2024
0.3900
0.3900
0.3553
0.3799
707,131
+0.02(+6.98%)
Apr 19, 2024
0.4050
0.4050
0.3550
0.3551
865,935
-0.04(-10.10%)
Apr 18, 2024
0.4100
0.4178
0.3950
0.3950
305,294
-0.01(-3.64%)
Apr 17, 2024
0.4064
0.4240
0.4000
0.4099
365,535
+0.01(+2.45%)
Apr 16, 2024
0.4190
0.4190
0.3906
0.4001
421,743
-0.01(-1.67%)
Apr 15, 2024
0.4300
0.4300
0.3860
0.4069
831,105
-0.00(-0.10%)
Apr 12, 2024
0.4268
0.4268
0.4073
0.4073
446,408
-0.01(-2.11%)
Apr 11, 2024
0.4260
0.4260
0.4000
0.4161
609,955
+0.01(+1.49%)
Apr 10, 2024
0.4261
0.4291
0.4100
0.4100
471,443
-0.02(-3.78%)
Apr 09, 2024
0.4100
0.4451
0.4100
0.4261
930,928
+0.02(+3.93%)
Apr 08, 2024
0.4294
0.4299
0.4100
0.4100
467,379
+0.00(+0.00%)
Apr 05, 2024
0.4290
0.4300
0.4052
0.4100
438,594
+0.01(+2.50%)
Apr 04, 2024
0.4300
0.4402
0.4000
0.4000
792,310
-0.03(-6.98%)
Apr 03, 2024
0.4499
0.4500
0.4029
0.4300
560,844
+0.02(+3.84%)
Apr 02, 2024
0.4500
0.4602
0.4141
0.4141
1,265,154
-0.02(-3.94%)
Apr 01, 2024
0.4500
0.4599
0.4160
0.4311
1,003,616
-0.01(-2.04%)
Mar 28, 2024
0.4295
0.4500
0.4500
0.4401
1,600,543
+0.02(+4.71%)
Mar 27, 2024
0.3900
0.4578
0.3810
0.4203
1,801,468
+0.03(+8.21%)
Mar 26, 2024
0.3807
0.4450
0.3448
0.3884
1,716,172
-0.03(-7.52%)
Mar 25, 2024
0.4399
0.4499
0.3993
0.4200
1,626,369
-0.01(-3.43%)
Mar 22, 2024
0.4415
0.4880
0.4295
0.4349
1,792,259
-0.02(-5.44%)
Mar 21, 2024
0.4560
0.4738
0.4411
0.4599
1,744,537
+0.03(+7.00%)
Mar 20, 2024
0.4300
0.5199
0.4219
0.4298
3,760,229
-0.02(-4.49%)
Mar 19, 2024
0.4175
0.4900
0.3860
0.4500
3,408,238
+0.03(+8.02%)
Mar 18, 2024
0.4400
0.4441
0.4000
0.4166
2,503,671
+0.00(+0.22%)
Mar 15, 2024
0.4700
0.5290
0.3901
0.4157
7,501,014
-0.08(-16.17%)
Mar 14, 2024
0.3500
0.5500
0.3251
0.4959
11,342,342
+0.11(+27.78%)
Mar 13, 2024
0.6397
0.8400
0.3251
0.3881
20,661,614
-0.21(-35.38%)
Mar 12, 2024
0.6661
0.6800
0.5500
0.6006
2,705,314
-0.06(-9.71%)
Mar 11, 2024
0.7700
0.7777
0.6551
0.6652
3,019,658
-0.08(-11.24%)
Mar 08, 2024
0.7300
0.9300
0.7233
0.7494
5,425,803
+0.07(+9.55%)
Mar 07, 2024
0.9532
1.040
0.6557
0.6841
7,946,317
-0.26(-27.39%)
Mar 06, 2024
0.9300
1.230
0.8900
0.9421
22,937,328
+0.20(+27.16%)
Mar 05, 2024
0.5512
0.8100
0.5512
0.7409
13,346,702
+0.22(+42.48%)
Mar 04, 2024
0.4400
0.6600
0.4400
0.5200
9,971,705
+0.11(+26.86%)
Mar 01, 2024
0.4234
0.4478
0.4000
0.4099
1,750,371
+0.01(+2.55%)
Feb 29, 2024
0.4200
0.4482
0.3900
0.3997
2,187,202
-0.01(-1.31%)
Feb 28, 2024
0.3999
0.5000
0.3837
0.4050
3,611,708
+0.02(+3.93%)
Feb 27, 2024
0.3166
0.4000
0.3166
0.3897
2,464,100
+0.07(+22.97%)
Feb 26, 2024
0.3300
0.3450
0.3070
0.3169
1,127,003
+0.01(+2.23%)
Feb 23, 2024
0.3240
0.3385
0.3100
0.3100
1,163,390
-0.01(-3.85%)
Feb 22, 2024
0.3293
0.3440
0.3100
0.3224
1,164,826
-0.00(-0.62%)
Feb 21, 2024
0.3400
0.3500
0.3000
0.3244
2,097,299
-0.05(-12.87%)
Feb 20, 2024
0.3813
0.4700
0.3401
0.3723
9,329,311
+0.05(+13.85%)
Feb 16, 2024
0.3600
0.3624
0.3250
0.3270
3,150,273
-0.04(-11.62%)
Feb 15, 2024
0.3116
0.3888
0.2750
0.3700
5,826,207
+0.08(+27.15%)
Feb 14, 2024
0.3400
0.3451
0.2535
0.2910
8,747,996
-0.15(-34.69%)
Feb 13, 2024
0.5501
0.6731
0.4000
0.4456
6,651,620
-0.11(-19.48%)
Feb 12, 2024
0.5325
0.5588
0.5178
0.5534
1,427,173
+0.03(+5.47%)
Feb 09, 2024
0.5880
0.5880
0.5103
0.5247
980,369
-0.00(-0.78%)
Feb 08, 2024
0.5392
0.5995
0.5000
0.5288
2,231,042
+0.01(+2.48%)
Feb 07, 2024
0.4454
0.5192
0.4418
0.5160
1,521,460
+0.07(+15.85%)
Feb 06, 2024
0.4100
0.4918
0.4100
0.4454
2,641,520
+0.04(+10.25%)
Feb 05, 2024
0.4200
0.4300
0.3876
0.4040
1,459,904
-0.03(-6.05%)
Feb 02, 2024
0.4200
0.4460
0.3833
0.4300
1,415,502
+0.02(+4.55%)
Feb 01, 2024
0.4600
0.4821
0.4050
0.4113
1,586,880
-0.03(-6.14%)
Jan 31, 2024
0.5200
0.5800
0.4302
0.4382
3,222,694
-0.06(-11.28%)
Jan 30, 2024
0.5851
0.6000
0.4850
0.4939
2,522,889
-0.11(-18.48%)
Jan 29, 2024
0.6036
0.8300
0.5613
0.6059
8,540,498
+0.03(+4.74%)
Jan 26, 2024
0.5003
0.6761
0.5001
0.5785
9,797,603
+0.08(+16.09%)
Jan 25, 2024
0.3705
0.5990
0.3524
0.4983
12,344,478
+0.14(+40.33%)
Jan 24, 2024
0.3800
0.3800
0.3399
0.3551
2,229,851
-0.01(-3.77%)
Jan 23, 2024
0.3800
0.4008
0.3595
0.3690
3,139,656
-0.01(-2.87%)
Jan 22, 2024
0.4300
0.4306
0.3282
0.3799
5,871,739
-0.02(-4.93%)
Jan 19, 2024
0.5050
0.5100
0.3960
0.3996
4,320,662
-0.09(-18.45%)
Jan 18, 2024
0.5566
0.5714
0.4500
0.4900
4,182,707
-0.02(-4.07%)
Jan 17, 2024
0.7900
0.8000
0.4690
0.5108
4,506,864
-0.28(-35.09%)
Jan 16, 2024
0.9200
0.9300
0.7824
0.7869
1,263,715
-0.11(-12.61%)
Jan 12, 2024
0.7909
0.9388
0.7909
0.9004
1,031,370
+0.12(+15.23%)
Jan 11, 2024
0.9000
0.9300
0.7762
0.7814
1,733,975
-0.12(-13.71%)
Jan 10, 2024
0.9048
0.9500
0.8651
0.9056
747,161
-0.01(-1.02%)
Jan 09, 2024
0.8198
0.9799
0.7700
0.9149
1,889,746
+0.12(+14.79%)
Jan 08, 2024
0.8100
0.8100
0.7600
0.7970
607,439
+0.01(+0.67%)
Jan 05, 2024
0.8000
0.8200
0.7800
0.7917
894,987
+0.01(+1.73%)
Jan 04, 2024
0.8100
0.8603
0.7700
0.7782
1,427,861
-0.04(-4.69%)
Jan 03, 2024
0.8700
0.8796
0.8100
0.8165
929,297
-0.03(-3.95%)
Jan 02, 2024
0.9800
0.9966
0.8501
0.8501
1,723,550
-0.15(-14.63%)
Dec 29, 2023
1.030
1.040
0.9100
0.9958
3,246,109
-0.00(-0.42%)
Dec 28, 2023
1.060
1.160
1.000
1.000
2,016,879
-0.04(-3.85%)
Dec 27, 2023
1.000
1.080
1.000
1.040
580,355
+0.05(+4.71%)
Dec 26, 2023
1.030
1.036
0.9900
0.9932
617,186
-0.00(-0.10%)
Dec 22, 2023
1.020
1.024
0.9500
0.9942
1,150,762
-0.00(-0.45%)
Dec 21, 2023
0.9400
1.010
0.9215
0.9987
998,786
+0.07(+7.01%)
Dec 20, 2023
0.9900
1.010
0.9047
0.9333
2,612,309
-0.06(-6.41%)
Dec 19, 2023
1.140
1.140
0.9500
0.9972
4,006,602
-0.08(-7.67%)
Dec 18, 2023
1.210
1.250
1.080
1.080
1,258,149
-0.17(-13.60%)
Dec 15, 2023
1.360
1.420
1.240
1.250
2,697,100
-0.03(-2.34%)
Dec 14, 2023
1.200
1.490
1.200
1.280
2,913,309
+0.08(+6.67%)
Dec 13, 2023
1.100
1.210
1.000
1.200
2,503,418
+0.13(+12.15%)
Dec 12, 2023
1.140
1.140
1.030
1.070
1,203,072
-0.07(-6.14%)
Dec 11, 2023
1.170
1.195
1.110
1.140
1,188,305
-0.05(-4.20%)
Dec 08, 2023
1.140
1.200
1.070
1.190
945,606
+0.06(+5.31%)
Dec 07, 2023
1.200
1.200
1.060
1.130
1,253,200
+0.01(+0.89%)
Dec 06, 2023
1.210
1.270
1.090
1.120
1,279,521
-0.07(-5.88%)
Dec 05, 2023
1.300
1.300
1.150
1.190
784,206
-0.05(-4.03%)
Dec 04, 2023
1.370
1.445
1.200
1.240
1,423,764
-0.10(-7.46%)
Dec 01, 2023
1.220
1.450
1.140
1.340
1,966,106
+0.12(+9.84%)
Nov 30, 2023
1.200
1.230
1.060
1.220
1,598,733
+0.04(+3.39%)
Nov 29, 2023
1.200
1.300
1.150
1.180
1,231,549
+0.02(+1.72%)
Nov 28, 2023
1.310
1.325
1.120
1.160
1,451,953
-0.18(-13.43%)
Nov 27, 2023
1.480
1.490
1.330
1.340
906,436
-0.15(-10.07%)
Nov 24, 2023
1.420
1.510
1.375
1.490
616,261
+0.06(+4.20%)
Nov 22, 2023
1.500
1.530
1.360
1.430
765,025
-0.04(-2.72%)
Nov 21, 2023
1.640
1.690
1.390
1.470
1,488,333
-0.15(-9.26%)
Nov 20, 2023
1.620
1.850
1.530
1.620
3,078,383
+0.02(+1.25%)
Nov 17, 2023
1.280
1.660
1.280
1.600
4,287,480
+0.24(+17.65%)
Nov 16, 2023
1.210
1.505
1.170
1.360
3,763,056
+0.09(+7.09%)
Nov 15, 2023
1.420
1.440
1.210
1.270
2,364,338
-0.04(-3.05%)
Nov 14, 2023
1.390
1.680
1.290
1.310
8,895,228
-0.07(-5.07%)
Nov 13, 2023
0.8800
1.680
0.8774
1.380
12,026,381
+0.46(+49.51%)
Nov 10, 2023
0.8635
0.9362
0.6060
0.9230
16,117,705
+0.07(+8.58%)
Nov 09, 2023
1.640
1.640
0.7899
0.8501
24,889,124
-2.99(-77.86%)
Nov 08, 2023
4.040
4.040
3.715
3.840
983,953
-0.26(-6.34%)
Nov 07, 2023
4.290
4.445
4.090
4.100
885,624
-0.25(-5.75%)
Nov 06, 2023
4.670
4.672
4.205
4.350
1,015,949
-0.26(-5.64%)
Nov 03, 2023
4.090
4.800
4.060
4.610
1,519,362
+0.70(+17.90%)
Nov 02, 2023
3.660
3.940
3.600
3.910
1,275,767
+0.35(+9.83%)
Nov 01, 2023
3.730
3.730
3.270
3.560
1,700,927
-0.06(-1.66%)
Oct 31, 2023
3.490
3.675
3.440
3.620
1,009,002
+0.13(+3.72%)
Oct 30, 2023
3.710
3.900
3.420
3.490
1,094,907
-0.17(-4.64%)
Oct 27, 2023
3.720
3.770
3.480
3.660
987,502
-0.06(-1.61%)
Oct 26, 2023
3.670
3.880
3.670
3.720
1,420,678
+0.00(+0.00%)
Oct 25, 2023
3.890
4.090
3.690
3.720
1,188,076
-0.18(-4.62%)
Oct 24, 2023
3.450
3.900
3.400
3.900
1,387,353
+0.65(+20.00%)
Oct 23, 2023
3.750
3.800
3.220
3.250
1,608,710
-0.59(-15.36%)
Oct 20, 2023
4.210
4.220
3.820
3.840
1,555,120
-0.34(-8.13%)
Oct 19, 2023
4.340
4.400
4.160
4.180
1,537,950
-0.18(-4.13%)
Oct 18, 2023
4.850
4.854
4.310
4.360
1,679,884
-0.62(-12.45%)
Oct 17, 2023
5.000
5.300
4.940
4.980
880,220
+0.00(+0.00%)
Oct 16, 2023
5.180
5.180
4.820
4.980
1,174,762
-0.15(-2.92%)
Oct 13, 2023
5.050
5.175
4.850
5.130
1,011,580
+0.02(+0.39%)
Oct 12, 2023
5.490
5.540
5.020
5.110
914,666
-0.40(-7.26%)
Oct 11, 2023
5.760
5.930
5.375
5.510
1,049,932
-0.21(-3.67%)
Oct 10, 2023
4.830
5.760
4.740
5.720
1,742,796
+0.98(+20.68%)
Oct 09, 2023
5.700
5.740
4.720
4.740
2,190,830
-1.05(-18.13%)
Oct 06, 2023
6.600
6.770
5.660
5.790
2,155,530
-1.10(-15.97%)
Oct 05, 2023
7.070
7.150
6.730
6.890
1,654,762
-0.23(-3.23%)
Oct 04, 2023
7.080
7.250
6.530
7.120
1,435,672
-0.18(-2.47%)
Oct 03, 2023
7.560
7.630
7.270
7.300
1,999,557
-0.40(-5.19%)
Oct 02, 2023
7.390
7.820
7.140
7.700
1,298,809
+0.23(+3.08%)
Sep 29, 2023
7.260
7.640
7.170
7.470
1,617,209
+0.33(+4.62%)
Sep 28, 2023
7.230
7.350
6.915
7.140
926,643
-0.01(-0.14%)
Sep 27, 2023
6.880
7.190
6.840
7.150
813,099
+0.34(+4.99%)
Sep 26, 2023
6.800
6.890
6.620
6.810
977,444
-0.11(-1.59%)
Sep 25, 2023
6.550
6.980
6.805
6.920
783,162
+0.32(+4.85%)
Sep 22, 2023
6.310
6.610
6.235
6.600
1,190,657
+0.24(+3.77%)
Sep 21, 2023
6.560
6.630
6.330
6.360
851,632
-0.34(-5.07%)
Sep 20, 2023
6.510
7.040
6.450
6.700
1,055,711
+0.17(+2.60%)
Sep 19, 2023
6.460
6.560
6.170
6.530
1,204,911
+0.06(+0.93%)
Sep 18, 2023
6.860
6.870
6.399
6.470
867,444
-0.40(-5.82%)
Sep 15, 2023
6.930
7.150
6.840
6.870
970,990
-0.14(-2.00%)
Sep 14, 2023
7.150
7.430
6.760
7.010
935,735
+0.05(+0.72%)
Sep 13, 2023
7.570
7.740
6.775
6.960
1,098,690
-0.76(-9.84%)
Sep 12, 2023
7.790
7.950
7.670
7.720
747,363
-0.17(-2.15%)
Sep 11, 2023
8.270
8.410
7.880
7.890
648,933
-0.39(-4.71%)
Sep 08, 2023
8.300
8.380
7.950
8.280
872,390
-0.01(-0.12%)
Sep 07, 2023
8.180
8.370
8.050
8.290
673,133
-0.01(-0.12%)
Sep 06, 2023
8.270
8.380
8.075
8.300
938,564
-0.01(-0.12%)
Sep 05, 2023
8.970
9.010
8.300
8.310
786,656
-0.78(-8.58%)
Sep 01, 2023
9.320
9.600
8.810
9.090
1,101,196
-0.11(-1.20%)
Aug 31, 2023
10.36
10.48
9.200
9.200
933,725
-1.13(-10.94%)
Aug 30, 2023
9.900
10.35
9.820
10.33
846,630
+0.41(+4.13%)
Aug 29, 2023
9.670
9.990
9.380
9.920
1,069,785
+0.28(+2.90%)
Aug 28, 2023
9.860
10.11
9.600
9.640
661,664
-0.14(-1.43%)
Aug 25, 2023
10.27
10.37
9.655
9.780
838,981
-0.43(-4.21%)
Aug 24, 2023
10.55
10.55
10.05
10.21
797,562
-0.39(-3.68%)
Aug 23, 2023
10.61
10.82
10.34
10.60
714,384
-0.02(-0.19%)
Aug 22, 2023
10.73
10.84
10.46
10.62
568,402
-0.10(-0.93%)
Aug 21, 2023
10.91
10.97
10.53
10.72
831,841
-0.14(-1.29%)
Aug 18, 2023
10.02
10.87
10.01
10.86
683,076
+0.69(+6.78%)
Aug 17, 2023
10.81
10.90
10.09
10.17
639,813
-0.61(-5.66%)
Aug 16, 2023
10.77
11.11
10.66
10.78
606,250
-0.06(-0.55%)
Aug 15, 2023
10.74
10.99
10.37
10.84
640,499
-0.08(-0.73%)
Aug 14, 2023
11.56
11.70
10.85
10.92
676,853
-0.93(-7.85%)
Aug 11, 2023
11.80
11.99
11.61
11.85
460,129
+0.01(+0.08%)
Aug 10, 2023
12.01
12.29
11.71
11.84
667,513
-0.16(-1.33%)
Aug 09, 2023
12.01
12.14
11.77
12.00
801,167
-0.13(-1.07%)
Aug 08, 2023
11.62
12.18
11.25
12.13
1,117,227
+0.15(+1.25%)
Aug 07, 2023
12.30
12.40
11.80
11.98
1,221,120
-0.27(-2.20%)
Aug 04, 2023
13.37
13.77
12.15
12.25
1,311,355
-0.87(-6.63%)
Aug 03, 2023
13.09
13.93
12.94
13.12
1,296,046
+0.22(+1.71%)
Aug 02, 2023
13.20
13.32
12.32
12.90
1,057,553
-0.70(-5.15%)
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.