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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.520
+0.130 (+1.38%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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
2.592
2.741
2.579
2.689
78,729
+0.12(+4.55%)
Jul 28, 2022
2.468
2.624
2.395
2.572
135,532
+0.12(+5.04%)
Jul 27, 2022
2.338
2.501
2.299
2.449
126,272
+0.16(+7.10%)
Jul 26, 2022
2.183
2.314
2.183
2.286
69,195
+0.05(+2.03%)
Jul 25, 2022
2.124
2.254
2.122
2.241
117,690
+0.11(+5.18%)
Jul 22, 2022
2.124
2.196
2.066
2.131
101,491
+0.03(+1.23%)
Jul 21, 2022
2.189
2.272
2.053
2.105
218,015
-0.12(-5.26%)
Jul 20, 2022
2.215
2.292
2.183
2.222
30,797
-0.03(-1.44%)
Jul 19, 2022
2.273
2.319
2.254
2.254
92,815
-0.02(-0.86%)
Jul 18, 2022
2.176
2.306
2.176
2.273
197,810
+0.08(+3.70%)
Jul 15, 2022
2.202
2.228
2.150
2.192
48,696
-0.01(-0.44%)
Jul 14, 2022
2.131
2.202
2.129
2.202
45,730
+0.01(+0.59%)
Jul 13, 2022
2.131
2.254
2.131
2.189
69,131
+0.00(+0.00%)
Jul 12, 2022
2.235
2.273
2.183
2.189
31,950
-0.06(-2.88%)
Jul 11, 2022
2.332
2.332
2.196
2.254
140,451
+0.01(+0.58%)
Jul 08, 2022
2.248
2.299
2.235
2.241
126,465
-0.03(-1.15%)
Jul 07, 2022
2.248
2.364
2.235
2.267
84,836
-0.01(-0.57%)
Jul 06, 2022
2.260
2.325
2.260
2.280
45,867
-0.03(-1.40%)
Jul 05, 2022
2.286
2.370
2.215
2.312
115,264
-0.06(-2.73%)
Jul 01, 2022
2.293
2.397
2.280
2.377
36,094
+0.04(+1.67%)
Jun 30, 2022
2.209
2.397
2.118
2.338
73,551
+0.10(+4.65%)
Jun 29, 2022
2.273
2.306
2.209
2.235
118,881
-0.06(-2.55%)
Jun 28, 2022
2.410
2.410
2.275
2.293
44,817
-0.10(-4.08%)
Jun 27, 2022
2.312
2.421
2.273
2.390
43,368
+0.08(+3.37%)
Jun 24, 2022
2.332
2.404
2.222
2.312
75,300
+0.04(+1.71%)
Jun 23, 2022
2.260
2.332
2.209
2.273
32,072
-0.03(-1.13%)
Jun 22, 2022
2.260
2.349
2.241
2.299
34,219
+0.00(+0.00%)
Jun 21, 2022
2.163
2.306
2.163
2.299
70,708
+0.14(+6.31%)
Jun 17, 2022
2.202
2.260
2.163
2.163
74,871
+0.00(+0.00%)
Jun 16, 2022
2.267
2.293
2.157
2.163
114,558
-0.20(-8.52%)
Jun 15, 2022
2.273
2.405
2.273
2.364
42,124
+0.07(+3.12%)
Jun 14, 2022
2.319
2.358
2.280
2.293
88,768
-0.03(-1.12%)
Jun 13, 2022
2.462
2.468
2.319
2.319
121,240
-0.18(-7.27%)
Jun 10, 2022
2.566
2.582
2.501
2.501
148,880
-0.13(-4.94%)
Jun 09, 2022
2.607
2.783
2.607
2.631
53,963
-0.12(-4.26%)
Jun 08, 2022
2.709
2.793
2.709
2.748
80,049
-0.01(-0.47%)
Jun 07, 2022
2.670
2.800
2.663
2.761
65,603
+0.03(+0.95%)
Jun 06, 2022
2.696
2.767
2.696
2.735
52,547
+0.01(+0.24%)
Jun 03, 2022
2.676
2.800
2.650
2.728
56,982
-0.02(-0.71%)
Jun 02, 2022
2.774
2.813
2.527
2.748
344,800
-0.05(-1.63%)
Jun 01, 2022
2.884
2.917
2.696
2.793
145,254
-0.15(-5.08%)
May 31, 2022
2.969
2.973
2.865
2.943
100,415
-0.01(-0.22%)
May 27, 2022
2.904
3.066
2.904
2.949
31,570
+0.01(+0.22%)
May 26, 2022
2.969
2.986
2.871
2.943
46,975
+0.06(+2.03%)
May 25, 2022
2.793
2.899
2.793
2.884
25,213
-0.01(-0.22%)
May 24, 2022
2.845
2.891
2.826
2.891
17,100
+0.01(+0.23%)
May 23, 2022
2.923
2.985
2.856
2.884
76,567
+0.03(+1.14%)
May 20, 2022
2.871
2.956
2.793
2.852
67,401
+0.01(+0.23%)
May 19, 2022
2.832
2.891
2.819
2.845
11,546
+0.03(+0.92%)
May 18, 2022
2.826
2.936
2.810
2.819
72,164
-0.05(-1.81%)
May 17, 2022
2.923
2.936
2.800
2.871
134,293
+0.06(+2.31%)
May 16, 2022
2.891
3.014
2.800
2.806
184,161
-0.03(-1.14%)
May 13, 2022
2.774
2.923
2.748
2.839
51,908
+0.03(+1.16%)
May 12, 2022
2.793
2.866
2.722
2.806
42,358
-0.02(-0.69%)
May 11, 2022
2.826
2.920
2.809
2.826
23,932
+0.00(+0.00%)
May 10, 2022
2.806
2.826
2.702
2.826
35,655
+0.09(+3.33%)
May 09, 2022
2.806
2.852
2.725
2.735
39,302
-0.12(-4.10%)
May 06, 2022
2.871
2.904
2.839
2.852
26,143
-0.05(-1.79%)
May 05, 2022
2.988
2.988
2.884
2.904
110,808
-0.16(-5.30%)
May 04, 2022
2.988
3.079
2.897
3.066
26,431
+0.07(+2.39%)
May 03, 2022
2.910
3.079
2.910
2.995
84,637
+0.12(+4.30%)
May 02, 2022
2.943
2.948
2.832
2.871
70,965
-0.06(-2.21%)
Apr 29, 2022
2.956
3.105
2.923
2.936
176,381
-0.08(-2.80%)
Apr 28, 2022
2.962
3.079
2.949
3.021
120,433
-0.01(-0.43%)
Apr 27, 2022
3.008
3.104
3.008
3.033
76,181
-0.03(-1.06%)
Apr 26, 2022
3.202
3.235
3.046
3.066
50,220
-0.13(-4.06%)
Apr 25, 2022
3.139
3.237
3.139
3.196
75,331
-0.07(-2.19%)
Apr 22, 2022
3.293
3.358
3.189
3.267
37,189
-0.09(-2.71%)
Apr 21, 2022
3.540
3.748
3.250
3.358
136,759
-0.03(-0.96%)
Apr 20, 2022
3.378
3.514
3.345
3.391
141,495
+0.05(+1.36%)
Apr 19, 2022
3.293
3.384
3.293
3.345
104,229
+0.06(+1.98%)
Apr 18, 2022
3.280
3.345
3.248
3.280
103,941
+0.04(+1.30%)
Apr 14, 2022
3.196
3.300
3.138
3.238
40,574
-0.01(-0.30%)
Apr 13, 2022
3.134
3.423
3.134
3.248
156,908
+0.06(+2.04%)
Apr 12, 2022
3.209
3.261
3.146
3.183
54,845
-0.03(-1.01%)
Apr 11, 2022
3.280
3.280
3.215
3.215
17,765
-0.05(-1.39%)
Apr 08, 2022
3.189
3.284
3.148
3.261
25,643
+0.03(+0.80%)
Apr 07, 2022
3.105
3.261
3.102
3.235
44,012
+0.10(+3.11%)
Apr 06, 2022
3.105
3.157
3.098
3.137
66,068
+0.00(+0.00%)
Apr 05, 2022
3.241
3.271
3.092
3.137
57,151
-0.10(-3.01%)
Apr 04, 2022
3.261
3.313
3.157
3.235
72,657
+0.00(+0.00%)
Apr 01, 2022
3.300
3.316
3.209
3.235
71,712
+0.00(+0.00%)
Mar 31, 2022
3.163
3.248
3.118
3.235
94,647
+0.07(+2.26%)
Mar 30, 2022
3.235
3.248
3.126
3.163
28,577
-0.01(-0.21%)
Mar 29, 2022
3.215
3.248
3.145
3.170
54,782
-0.03(-1.01%)
Mar 28, 2022
3.248
3.293
3.111
3.202
117,825
-0.05(-1.40%)
Mar 25, 2022
3.267
3.313
3.222
3.248
37,258
-0.02(-0.60%)
Mar 24, 2022
3.202
3.376
3.189
3.267
79,972
+0.05(+1.62%)
Mar 23, 2022
3.293
3.313
3.185
3.215
44,803
-0.08(-2.56%)
Mar 22, 2022
3.410
3.410
3.280
3.300
34,082
-0.08(-2.31%)
Mar 21, 2022
3.352
3.378
3.267
3.378
19,963
+0.08(+2.36%)
Mar 18, 2022
3.111
3.345
3.111
3.300
248,875
+0.11(+3.46%)
Mar 17, 2022
3.183
3.196
3.157
3.189
3,503
+0.02(+0.61%)
Mar 16, 2022
3.183
3.248
3.118
3.170
66,146
+0.10(+3.17%)
Mar 15, 2022
3.040
3.137
3.016
3.072
27,838
+0.01(+0.42%)
Mar 14, 2022
3.144
3.144
3.008
3.059
21,258
-0.11(-3.48%)
Mar 11, 2022
3.209
3.209
3.082
3.170
151,063
-0.04(-1.21%)
Mar 10, 2022
3.001
3.248
3.003
3.209
167,293
+0.18(+6.01%)
Mar 09, 2022
2.969
3.072
2.947
3.027
22,310
+0.06(+2.19%)
Mar 08, 2022
3.085
3.111
2.917
2.962
46,373
-0.06(-2.15%)
Mar 07, 2022
3.111
3.176
2.962
3.027
44,063
-0.12(-3.92%)
Mar 04, 2022
3.118
3.176
2.996
3.150
50,909
+0.09(+2.97%)
Mar 03, 2022
3.033
3.108
2.995
3.059
58,046
+0.03(+1.07%)
Mar 02, 2022
3.008
3.124
3.008
3.027
79,695
-0.05(-1.48%)
Mar 01, 2022
3.118
3.137
3.008
3.072
48,194
-0.01(-0.42%)
Feb 28, 2022
3.079
3.118
3.079
3.085
183,090
+0.04(+1.28%)
Feb 25, 2022
2.988
3.085
3.021
3.046
134,419
+0.05(+1.73%)
Feb 24, 2022
2.930
3.007
2.852
2.995
29,696
-0.02(-0.64%)
Feb 23, 2022
3.118
3.118
2.973
3.014
70,017
-0.07(-2.32%)
Feb 22, 2022
2.917
3.182
2.917
3.085
96,374
+0.12(+4.17%)
Feb 18, 2022
2.962
0
-0.01(-0.22%)
Feb 17, 2022
3.001
3.008
2.930
2.969
15,336
-0.01(-0.22%)
Feb 16, 2022
2.988
3.014
2.858
2.975
82,978
+0.05(+1.78%)
Feb 15, 2022
2.884
2.977
2.878
2.923
849,199
+0.04(+1.35%)
Feb 14, 2022
2.754
2.910
2.754
2.884
36,647
+0.06(+2.07%)
Feb 11, 2022
2.709
2.891
2.709
2.826
52,633
+0.13(+4.82%)
Feb 10, 2022
2.852
2.884
2.696
2.696
33,728
-0.09(-3.26%)
Feb 09, 2022
2.819
2.865
2.715
2.787
6,989
+0.00(+0.00%)
Feb 08, 2022
2.832
2.858
2.774
2.787
11,341
-0.05(-1.61%)
Feb 07, 2022
2.780
2.852
2.761
2.832
18,952
+0.09(+3.32%)
Feb 04, 2022
2.670
2.780
2.657
2.741
7,080
-0.03(-1.17%)
Feb 03, 2022
2.728
2.774
45,442
-0.05(-1.61%)
Feb 02, 2022
2.891
2.926
2.806
2.819
24,189
-0.10(-3.56%)
Feb 01, 2022
2.865
2.949
2.806
2.923
27,227
+0.05(+1.58%)
Jan 31, 2022
2.813
2.930
2.878
59,454
+0.08(+3.02%)
Jan 28, 2022
2.663
2.800
2.572
2.793
237,161
+0.17(+6.44%)
Jan 27, 2022
2.689
2.714
2.566
2.624
80,414
+0.03(+1.00%)
Jan 26, 2022
2.631
2.682
2.572
2.598
230,341
-0.01(-0.37%)
Jan 25, 2022
2.546
2.713
2.546
2.608
31,939
+0.02(+0.88%)
Jan 24, 2022
2.702
2.702
2.520
2.585
27,787
-0.14(-5.01%)
Jan 21, 2022
2.761
2.767
2.592
2.722
70,575
+0.00(+0.00%)
Jan 20, 2022
2.689
2.761
2.650
2.722
75,137
+0.06(+2.45%)
Jan 19, 2022
2.676
2.683
2.579
2.657
81,190
+0.03(+1.24%)
Jan 18, 2022
2.663
2.696
2.563
2.624
229,199
-0.02(-0.74%)
Jan 14, 2022
2.644
0
+0.02(+0.74%)
Jan 13, 2022
2.663
2.741
2.572
2.624
56,694
-0.03(-1.22%)
Jan 12, 2022
2.618
2.689
2.585
2.657
20,769
+0.01(+0.25%)
Jan 11, 2022
2.611
2.676
2.589
2.650
78,858
+0.01(+0.49%)
Jan 10, 2022
2.657
2.657
2.537
2.637
30,309
+0.05(+2.01%)
Jan 07, 2022
2.611
2.624
2.585
2.585
30,748
-0.05(-1.73%)
Jan 06, 2022
2.598
2.696
2.598
2.631
17,608
-0.01(-0.25%)
Jan 05, 2022
2.670
2.780
2.631
2.637
37,386
-0.06(-2.17%)
Jan 04, 2022
2.806
2.806
2.676
2.696
26,206
-0.07(-2.58%)
Jan 03, 2022
2.780
2.829
2.761
2.767
49,614
+0.00(+0.00%)
Dec 31, 2021
2.780
2.813
2.767
2.767
12,916
+0.02(+0.71%)
Dec 30, 2021
2.657
2.826
2.657
2.748
103,042
+0.12(+4.70%)
Dec 29, 2021
2.592
2.683
2.553
2.624
32,349
-0.01(-0.25%)
Dec 28, 2021
2.793
2.803
2.631
2.631
65,066
-0.13(-4.71%)
Dec 27, 2021
2.839
2.897
2.754
2.761
76,743
-0.04(-1.39%)
Dec 23, 2021
2.689
2.852
2.689
2.800
76,105
+0.08(+3.11%)
Dec 22, 2021
2.702
2.761
2.644
2.715
128,385
-0.01(-0.48%)
Dec 21, 2021
2.631
2.761
2.631
2.728
42,594
+0.13(+5.00%)
Dec 20, 2021
2.696
2.748
2.598
2.598
185,214
-0.12(-4.53%)
Dec 17, 2021
2.712
2.754
2.686
2.722
10,285
+0.04(+1.45%)
Dec 16, 2021
2.735
2.800
2.663
2.683
105,734
-0.05(-1.90%)
Dec 15, 2021
2.761
2.858
2.728
2.735
54,228
-0.04(-1.41%)
Dec 14, 2021
2.923
2.923
2.767
2.774
42,294
-0.14(-4.69%)
Dec 13, 2021
3.059
3.059
2.862
2.910
20,405
-0.06(-2.18%)
Dec 10, 2021
2.884
3.027
2.852
2.975
103,525
+0.10(+3.62%)
Dec 09, 2021
2.904
2.988
2.871
2.871
59,527
-0.07(-2.43%)
Dec 08, 2021
3.021
3.033
2.910
2.943
43,865
-0.10(-3.21%)
Dec 07, 2021
3.033
3.040
2.922
3.040
62,230
+0.08(+2.86%)
Dec 06, 2021
3.014
3.014
2.897
2.956
71,333
-0.03(-1.09%)
Dec 03, 2021
2.969
3.144
2.943
2.988
209,554
-0.04(-1.29%)
Dec 02, 2021
3.163
3.235
2.936
3.027
127,022
-0.10(-3.32%)
Dec 01, 2021
2.806
3.248
2.806
3.131
340,331
+0.37(+13.41%)
Nov 30, 2021
2.631
2.792
2.631
2.761
72,075
+0.10(+3.66%)
Nov 29, 2021
2.598
2.696
2.429
2.663
200,255
+0.03(+1.23%)
Nov 26, 2021
2.624
2.659
2.501
2.631
39,018
-0.05(-1.70%)
Nov 24, 2021
2.663
2.683
2.624
2.676
23,691
+0.01(+0.49%)
Nov 23, 2021
2.754
2.760
2.655
2.663
66,282
-0.08(-2.84%)
Nov 22, 2021
2.735
2.771
2.728
2.741
28,103
+0.00(+0.00%)
Nov 19, 2021
2.852
2.852
2.735
2.741
23,757
-0.09(-3.30%)
Nov 18, 2021
2.943
2.871
2.835
2.835
11,930
-0.13(-4.30%)
Nov 17, 2021
2.979
2.982
2.929
2.962
14,558
-0.01(-0.44%)
Nov 16, 2021
3.021
3.021
2.936
2.975
29,154
-0.10(-3.17%)
Nov 15, 2021
3.053
3.141
3.021
3.072
31,342
+0.02(+0.64%)
Nov 12, 2021
3.021
3.085
2.865
3.053
49,532
-0.01(-0.21%)
Nov 11, 2021
3.021
3.116
3.021
3.059
11,918
+0.01(+0.21%)
Nov 10, 2021
3.053
3.053
149,797
-0.04(-1.26%)
Nov 09, 2021
3.183
3.183
3.092
3.092
29,391
-0.03(-1.04%)
Nov 08, 2021
3.124
3.144
3.085
3.124
19,452
+0.01(+0.42%)
Nov 05, 2021
3.131
3.196
3.092
3.111
78,990
-0.02(-0.62%)
Nov 04, 2021
3.235
3.248
3.091
3.131
30,563
-0.06(-2.03%)
Nov 03, 2021
3.176
3.241
3.164
3.196
26,740
+0.03(+0.82%)
Nov 02, 2021
3.241
3.241
3.133
3.170
13,268
-0.03(-1.01%)
Nov 01, 2021
3.092
3.209
3.046
3.202
63,600
+0.16(+5.12%)
Oct 29, 2021
3.183
3.183
3.021
3.046
25,757
-0.14(-4.29%)
Oct 28, 2021
3.196
3.306
3.124
3.183
96,938
-0.03(-1.01%)
Oct 27, 2021
3.248
3.267
3.160
3.215
40,342
-0.06(-1.79%)
Oct 26, 2021
3.228
3.293
3.274
72,375
+0.05(+1.41%)
Oct 25, 2021
3.131
3.228
3.072
3.228
50,182
+0.07(+2.26%)
Oct 22, 2021
3.046
3.176
2.988
3.157
45,928
+0.09(+2.97%)
Oct 21, 2021
3.189
3.202
3.053
3.066
56,141
-0.10(-3.28%)
Oct 20, 2021
3.176
3.196
3.118
3.170
25,724
+0.02(+0.62%)
Oct 19, 2021
3.040
3.183
3.040
3.150
54,081
+0.12(+3.85%)
Oct 18, 2021
2.962
3.053
2.949
3.033
40,448
+0.05(+1.52%)
Oct 15, 2021
2.910
3.021
2.910
2.988
42,508
+0.08(+2.68%)
Oct 14, 2021
2.923
2.982
2.878
2.910
83,975
+0.00(+0.00%)
Oct 13, 2021
2.910
3.001
2.858
2.910
34,435
+0.02(+0.82%)
Oct 12, 2021
2.871
2.943
2.832
2.886
52,183
+0.00(+0.08%)
Oct 11, 2021
2.793
2.969
2.780
2.884
85,057
+0.01(+0.23%)
Oct 08, 2021
2.852
2.936
2.852
2.878
9,249
+0.01(+0.23%)
Oct 07, 2021
2.839
2.975
2.841
2.871
41,824
-0.02(-0.67%)
Oct 06, 2021
3.066
3.066
2.839
2.891
117,083
-0.15(-4.91%)
Oct 05, 2021
3.053
3.072
2.988
3.040
20,274
+0.03(+0.86%)
Oct 04, 2021
3.033
3.033
2.905
3.014
74,948
+0.01(+0.43%)
Oct 01, 2021
2.670
3.033
2.670
3.001
140,777
+0.34(+12.96%)
Sep 30, 2021
2.618
2.682
2.615
2.657
40,497
+0.06(+2.25%)
Sep 29, 2021
2.592
2.682
2.592
2.598
54,566
+0.02(+0.76%)
Sep 28, 2021
2.683
2.683
2.559
2.579
61,865
-0.10(-3.64%)
Sep 27, 2021
2.585
2.676
2.575
2.676
35,346
+0.10(+3.78%)
Sep 24, 2021
2.637
2.670
2.579
2.579
44,437
-0.10(-3.64%)
Sep 23, 2021
2.702
2.754
2.676
2.676
48,873
-0.03(-0.96%)
Sep 22, 2021
2.663
2.776
2.663
2.702
172,097
+0.01(+0.48%)
Sep 21, 2021
2.657
2.717
2.631
2.689
50,608
+0.02(+0.73%)
Sep 20, 2021
2.780
2.780
2.663
2.670
70,232
-0.21(-7.22%)
Sep 17, 2021
2.975
2.975
2.839
2.878
70,354
-0.06(-2.21%)
Sep 16, 2021
2.962
3.014
2.852
2.943
58,728
+0.01(+0.44%)
Sep 15, 2021
2.936
3.059
2.930
2.930
91,151
-0.05(-1.53%)
Sep 14, 2021
3.040
3.059
2.943
2.975
90,267
-0.10(-3.38%)
Sep 13, 2021
3.118
3.298
3.033
3.079
502,015
+0.15(+5.10%)
Sep 10, 2021
2.975
3.014
2.878
2.930
69,746
-0.11(-3.63%)
Sep 09, 2021
3.072
3.085
2.982
3.040
31,006
+0.00(+0.00%)
Sep 08, 2021
3.092
3.118
3.008
3.040
64,732
-0.08(-2.70%)
Sep 07, 2021
2.995
3.176
2.962
3.124
162,151
+0.10(+3.22%)
Sep 03, 2021
3.053
3.111
2.955
3.027
39,287
-0.10(-3.32%)
Sep 02, 2021
3.021
3.150
2.995
3.131
88,203
+0.13(+4.33%)
Sep 01, 2021
2.975
3.046
2.943
3.001
23,823
+0.01(+0.22%)
Aug 31, 2021
3.021
3.033
2.956
2.995
63,469
+0.01(+0.22%)
Aug 30, 2021
2.904
3.014
2.871
2.988
104,926
+0.12(+4.07%)
Aug 27, 2021
2.774
2.890
2.767
2.871
129,732
+0.11(+4.00%)
Aug 26, 2021
2.793
2.826
2.741
2.761
49,748
-0.08(-2.97%)
Aug 25, 2021
2.793
2.938
2.793
2.845
163,098
-0.05(-1.57%)
Aug 24, 2021
2.800
2.977
2.780
2.891
101,755
+0.07(+2.53%)
Aug 23, 2021
2.813
2.832
2.780
2.819
38,146
+0.06(+2.12%)
Aug 20, 2021
2.767
2.830
2.689
2.761
47,757
+0.01(+0.47%)
Aug 19, 2021
2.546
2.748
2.507
2.748
100,934
+0.18(+6.82%)
Aug 18, 2021
2.605
2.631
2.566
2.572
56,155
-0.06(-2.22%)
Aug 17, 2021
2.650
2.657
2.611
2.631
68,140
-0.03(-1.22%)
Aug 16, 2021
2.683
2.689
2.644
2.663
37,446
-0.03(-0.97%)
Aug 13, 2021
2.761
2.773
2.696
2.689
48,316
-0.10(-3.72%)
Aug 12, 2021
2.865
2.865
2.780
2.793
205,069
-0.03(-1.15%)
Aug 11, 2021
2.650
2.994
2.631
2.826
182,608
+0.09(+3.33%)
Aug 10, 2021
2.741
2.819
2.676
2.735
216,681
-0.04(-1.41%)
Aug 09, 2021
2.852
2.852
2.748
2.774
130,036
+0.00(+0.00%)
Aug 06, 2021
2.826
2.826
2.728
2.774
42,218
-0.02(-0.70%)
Aug 05, 2021
2.832
2.929
2.735
2.793
42,862
-0.03(-1.15%)
Aug 04, 2021
2.858
2.858
2.793
2.826
24,343
+0.01(+0.23%)
Aug 03, 2021
2.852
2.890
2.761
2.819
125,264
-0.07(-2.47%)
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.