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
Evolv Technologies Hldgs Inc
(NQ:
EVLV
)
2.355
-0.045 (-1.87%)
Streaming Delayed Price
Updated: 11:20 AM 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 (%)
Aug 31, 2022
2.430
2.430
2.140
2.270
870,515
-0.17(-6.97%)
Aug 30, 2022
2.800
2.800
2.395
2.440
621,373
-0.27(-9.96%)
Aug 29, 2022
2.640
2.760
2.610
2.710
187,886
+0.00(+0.00%)
Aug 26, 2022
2.700
2.720
2.580
2.710
755,398
-0.16(-5.57%)
Aug 25, 2022
2.840
2.940
2.835
2.870
377,538
+0.07(+2.50%)
Aug 24, 2022
2.850
2.880
2.750
2.800
287,644
-0.02(-0.71%)
Aug 23, 2022
2.890
2.948
2.810
2.820
268,726
-0.05(-1.74%)
Aug 22, 2022
3.050
3.050
2.850
2.870
445,093
-0.20(-6.51%)
Aug 19, 2022
3.060
3.115
2.980
3.070
390,238
-0.06(-1.92%)
Aug 18, 2022
3.040
3.240
2.990
3.130
433,388
+0.05(+1.62%)
Aug 17, 2022
3.150
3.270
3.050
3.080
762,081
-0.19(-5.81%)
Aug 16, 2022
3.280
3.330
3.128
3.270
675,294
-0.01(-0.30%)
Aug 15, 2022
3.320
3.420
3.190
3.280
1,309,349
-0.15(-4.37%)
Aug 12, 2022
3.200
3.710
3.160
3.430
1,266,252
+0.27(+8.54%)
Aug 11, 2022
3.150
3.220
2.880
3.160
1,391,506
+0.16(+5.33%)
Aug 10, 2022
2.800
3.040
2.800
3.000
508,485
+0.24(+8.70%)
Aug 09, 2022
2.960
2.960
2.690
2.760
524,286
-0.18(-6.12%)
Aug 08, 2022
3.230
3.240
2.930
2.940
675,597
-0.30(-9.26%)
Aug 05, 2022
3.240
3.350
3.110
3.240
309,790
-0.04(-1.22%)
Aug 04, 2022
3.210
3.290
3.060
3.280
421,158
+0.07(+2.18%)
Aug 03, 2022
2.980
3.250
2.980
3.210
587,439
+0.25(+8.45%)
Aug 02, 2022
2.920
3.040
2.910
2.960
368,605
+0.04(+1.37%)
Aug 01, 2022
2.700
2.940
2.600
2.920
398,251
+0.23(+8.55%)
Jul 29, 2022
2.650
2.710
2.610
2.690
272,576
+0.05(+1.89%)
Jul 28, 2022
2.550
2.700
2.535
2.640
269,974
+0.12(+4.76%)
Jul 27, 2022
2.600
2.690
2.500
2.520
333,392
-0.12(-4.55%)
Jul 26, 2022
2.730
2.730
2.595
2.640
200,440
-0.12(-4.35%)
Jul 25, 2022
2.650
2.785
2.590
2.760
312,090
+0.12(+4.55%)
Jul 22, 2022
2.740
2.790
2.610
2.640
392,701
-0.05(-1.86%)
Jul 21, 2022
2.700
2.700
2.530
2.690
226,186
+0.04(+1.51%)
Jul 20, 2022
2.460
2.700
2.460
2.650
440,149
+0.14(+5.58%)
Jul 19, 2022
2.450
2.550
2.410
2.510
472,374
+0.11(+4.58%)
Jul 18, 2022
2.650
2.650
2.390
2.400
447,857
-0.15(-5.88%)
Jul 15, 2022
2.620
2.620
2.400
2.550
360,681
+0.02(+0.79%)
Jul 14, 2022
2.530
2.540
2.430
2.530
166,929
+0.01(+0.40%)
Jul 13, 2022
2.610
2.640
2.510
2.520
239,593
-0.08(-3.08%)
Jul 12, 2022
2.600
2.770
2.560
2.600
337,638
+0.05(+1.96%)
Jul 11, 2022
2.700
2.723
2.540
2.550
342,246
-0.18(-6.59%)
Jul 08, 2022
2.780
2.830
2.670
2.730
260,464
-0.07(-2.50%)
Jul 07, 2022
2.800
2.920
2.720
2.800
408,337
-0.01(-0.36%)
Jul 06, 2022
2.700
2.850
2.630
2.810
371,457
+0.10(+3.69%)
Jul 05, 2022
2.510
2.720
2.450
2.710
405,492
+0.14(+5.45%)
Jul 01, 2022
2.630
2.650
2.510
2.570
272,819
-0.09(-3.38%)
Jun 30, 2022
2.540
2.660
2.480
2.660
513,947
+0.04(+1.53%)
Jun 29, 2022
2.680
2.710
2.370
2.620
1,122,579
-0.09(-3.32%)
Jun 28, 2022
2.930
3.040
2.670
2.710
719,784
-0.23(-7.82%)
Jun 27, 2022
3.190
3.220
2.655
2.940
1,383,835
-0.24(-7.55%)
Jun 24, 2022
3.490
3.490
2.925
3.180
10,107,344
-0.28(-8.09%)
Jun 23, 2022
3.350
3.510
3.270
3.460
870,197
+0.14(+4.22%)
Jun 22, 2022
3.380
3.410
3.140
3.320
859,397
-0.06(-1.78%)
Jun 21, 2022
3.350
3.680
3.310
3.380
1,478,391
+0.08(+2.42%)
Jun 17, 2022
3.150
3.390
3.050
3.300
864,314
+0.17(+5.43%)
Jun 16, 2022
3.200
3.320
3.050
3.130
643,346
-0.16(-4.86%)
Jun 15, 2022
3.140
3.370
3.120
3.290
552,825
+0.17(+5.45%)
Jun 14, 2022
2.740
3.215
2.710
3.120
713,111
+0.35(+12.64%)
Jun 13, 2022
2.840
2.900
2.745
2.770
406,314
-0.17(-5.78%)
Jun 10, 2022
3.190
3.193
2.920
2.940
368,983
-0.20(-6.37%)
Jun 09, 2022
3.240
3.310
3.059
3.140
632,683
-0.12(-3.68%)
Jun 08, 2022
3.140
3.510
3.120
3.260
945,320
+0.12(+3.82%)
Jun 07, 2022
2.700
3.150
2.620
3.140
897,203
+0.39(+14.18%)
Jun 06, 2022
3.540
3.600
2.662
2.750
1,223,992
-0.72(-20.75%)
Jun 03, 2022
3.500
3.649
3.130
3.470
7,633,147
-0.09(-2.53%)
Jun 02, 2022
3.240
3.620
3.170
3.560
740,782
+0.29(+8.87%)
Jun 01, 2022
2.940
3.330
2.930
3.270
954,228
+0.36(+12.37%)
May 31, 2022
2.990
3.045
2.870
2.910
682,030
+0.04(+1.39%)
May 27, 2022
3.000
3.130
2.850
2.870
659,154
-0.12(-4.01%)
May 26, 2022
2.790
3.040
2.710
2.990
949,108
+0.19(+6.79%)
May 25, 2022
2.290
2.800
2.250
2.800
2,702,932
+0.62(+28.44%)
May 24, 2022
2.220
2.290
2.140
2.180
456,491
-0.16(-6.84%)
May 23, 2022
2.490
2.550
2.300
2.340
722,209
-0.06(-2.50%)
May 20, 2022
2.470
2.470
2.280
2.400
316,406
+0.01(+0.42%)
May 19, 2022
2.370
2.475
2.320
2.390
279,273
+0.01(+0.42%)
May 18, 2022
2.400
2.525
2.315
2.380
323,127
-0.09(-3.64%)
May 17, 2022
2.260
2.490
2.250
2.470
431,671
+0.21(+9.29%)
May 16, 2022
2.290
2.390
2.210
2.260
257,492
-0.05(-2.16%)
May 13, 2022
2.140
2.420
2.140
2.310
568,278
+0.20(+9.48%)
May 12, 2022
1.810
2.150
1.745
2.110
1,026,687
+0.34(+19.21%)
May 11, 2022
1.950
2.058
1.750
1.770
497,034
-0.10(-5.35%)
May 10, 2022
2.220
2.220
1.820
1.870
611,596
-0.21(-10.10%)
May 09, 2022
2.120
2.160
2.020
2.080
240,604
-0.07(-3.26%)
May 06, 2022
2.270
2.270
2.060
2.150
286,810
-0.14(-6.11%)
May 05, 2022
2.370
2.370
2.210
2.290
280,784
-0.06(-2.55%)
May 04, 2022
2.330
2.370
2.190
2.350
322,312
-0.01(-0.42%)
May 03, 2022
2.290
2.370
2.230
2.360
287,418
+0.09(+3.96%)
May 02, 2022
2.200
2.330
2.160
2.270
428,777
+0.08(+3.65%)
Apr 29, 2022
2.270
2.365
2.152
2.190
479,884
-0.12(-5.19%)
Apr 28, 2022
2.460
2.515
2.260
2.310
586,821
-0.13(-5.33%)
Apr 27, 2022
2.430
2.580
2.425
2.440
359,364
-0.03(-1.21%)
Apr 26, 2022
2.570
2.570
2.415
2.470
516,178
-0.07(-2.76%)
Apr 25, 2022
2.660
2.660
2.500
2.540
432,743
-0.12(-4.51%)
Apr 22, 2022
2.530
2.670
2.521
2.660
470,611
+0.09(+3.50%)
Apr 21, 2022
2.840
2.850
2.510
2.570
492,412
-0.23(-8.21%)
Apr 20, 2022
2.800
2.990
2.780
2.800
877,416
-0.02(-0.71%)
Apr 19, 2022
2.680
2.860
2.610
2.820
585,180
+0.24(+9.30%)
Apr 18, 2022
2.730
2.780
2.540
2.580
422,851
-0.10(-3.73%)
Apr 14, 2022
2.550
2.770
2.530
2.680
958,970
+0.16(+6.35%)
Apr 13, 2022
2.400
2.805
2.380
2.520
1,429,191
+0.17(+7.23%)
Apr 12, 2022
2.300
2.440
2.280
2.350
402,326
+0.12(+5.38%)
Apr 11, 2022
2.310
2.320
2.230
2.230
338,347
-0.13(-5.51%)
Apr 08, 2022
2.340
2.410
2.290
2.360
309,631
-0.03(-1.26%)
Apr 07, 2022
2.350
2.390
2.280
2.390
485,832
+0.01(+0.42%)
Apr 06, 2022
2.420
2.450
2.270
2.380
425,791
-0.13(-5.18%)
Apr 05, 2022
2.490
2.525
2.320
2.510
3,910,778
-0.04(-1.57%)
Apr 04, 2022
2.500
2.580
2.460
2.550
591,271
+0.06(+2.41%)
Apr 01, 2022
2.630
2.670
2.450
2.490
796,151
-0.16(-6.04%)
Mar 31, 2022
2.640
2.700
2.575
2.650
665,939
+0.05(+1.92%)
Mar 30, 2022
2.850
2.889
2.561
2.600
914,286
-0.25(-8.77%)
Mar 29, 2022
2.640
2.980
2.560
2.850
2,136,727
+0.20(+7.55%)
Mar 28, 2022
2.320
2.670
2.320
2.650
1,568,482
+0.28(+11.81%)
Mar 25, 2022
2.410
2.410
2.190
2.370
1,195,273
-0.04(-1.66%)
Mar 24, 2022
1.930
2.440
1.930
2.410
2,909,775
+0.48(+24.87%)
Mar 23, 2022
1.910
1.960
1.840
1.930
761,629
+0.01(+0.52%)
Mar 22, 2022
1.800
1.950
1.760
1.920
2,240,461
+0.22(+12.94%)
Mar 21, 2022
1.760
1.810
1.650
1.700
1,581,311
-0.09(-5.03%)
Mar 18, 2022
1.900
1.900
1.770
1.790
1,425,932
-0.11(-5.79%)
Mar 17, 2022
1.590
1.930
1.590
1.900
2,915,775
+0.21(+12.43%)
Mar 16, 2022
1.700
1.810
1.640
1.690
3,093,375
-0.01(-0.59%)
Mar 15, 2022
2.360
2.370
1.570
1.700
7,194,279
-1.29(-43.14%)
Mar 14, 2022
3.090
3.490
2.980
2.990
979,168
-0.10(-3.24%)
Mar 11, 2022
3.470
3.530
3.080
3.090
515,948
-0.38(-10.95%)
Mar 10, 2022
3.390
3.550
3.380
3.470
591,272
+0.02(+0.58%)
Mar 09, 2022
3.210
3.610
3.210
3.450
470,437
+0.26(+8.15%)
Mar 08, 2022
3.020
3.370
2.980
3.190
452,052
+0.15(+4.93%)
Mar 07, 2022
3.060
3.380
3.020
3.040
797,062
+0.03(+1.00%)
Mar 04, 2022
3.130
3.180
2.950
3.010
252,452
-0.13(-4.14%)
Mar 03, 2022
3.330
3.350
3.000
3.140
555,821
-0.21(-6.27%)
Mar 02, 2022
3.490
3.540
3.320
3.350
493,702
-0.14(-4.01%)
Mar 01, 2022
3.520
3.611
3.390
3.490
371,512
-0.03(-0.85%)
Feb 28, 2022
3.450
3.650
3.420
3.520
412,997
+0.08(+2.33%)
Feb 25, 2022
3.580
3.575
3.430
3.440
352,706
-0.16(-4.44%)
Feb 24, 2022
3.100
3.650
3.100
3.600
476,865
+0.36(+11.11%)
Feb 23, 2022
3.330
3.405
3.210
3.240
565,746
-0.07(-2.11%)
Feb 22, 2022
3.230
3.430
3.170
3.310
335,799
+0.05(+1.53%)
Feb 18, 2022
3.260
0
-0.14(-4.12%)
Feb 17, 2022
3.440
3.490
3.370
3.400
328,729
-0.07(-2.02%)
Feb 16, 2022
3.850
3.850
3.430
3.470
649,620
-0.38(-9.87%)
Feb 15, 2022
3.750
3.880
3.710
3.850
344,562
+0.13(+3.49%)
Feb 14, 2022
3.630
3.840
3.610
3.720
313,609
+0.12(+3.33%)
Feb 11, 2022
3.770
3.900
3.580
3.600
266,805
-0.16(-4.26%)
Feb 10, 2022
3.770
4.040
3.710
3.760
563,657
-0.03(-0.79%)
Feb 09, 2022
3.690
3.840
3.650
3.790
582,836
+0.12(+3.27%)
Feb 08, 2022
3.590
3.850
3.550
3.670
531,077
+0.05(+1.38%)
Feb 07, 2022
3.810
3.830
3.550
3.620
1,121,206
-0.07(-1.90%)
Feb 04, 2022
3.160
3.840
3.000
3.690
2,319,999
+0.53(+16.77%)
Feb 03, 2022
3.260
3.140
3.160
311,606
-0.14(-4.24%)
Feb 02, 2022
3.460
3.460
3.230
3.300
409,000
-0.15(-4.35%)
Feb 01, 2022
3.210
3.500
3.190
3.450
900,265
+0.25(+7.81%)
Jan 31, 2022
2.970
3.200
3.200
703,239
+0.23(+7.74%)
Jan 28, 2022
3.160
3.160
2.810
2.970
847,670
-0.12(-3.88%)
Jan 27, 2022
3.410
3.510
3.080
3.090
438,578
-0.32(-9.38%)
Jan 26, 2022
3.620
3.720
3.350
3.410
698,295
-0.16(-4.48%)
Jan 25, 2022
3.640
3.720
3.510
3.570
1,069,854
-0.02(-0.56%)
Jan 24, 2022
3.350
3.620
3.245
3.590
429,433
+0.09(+2.57%)
Jan 21, 2022
3.500
3.670
3.330
3.500
392,114
+0.00(+0.00%)
Jan 20, 2022
3.670
3.690
3.443
3.500
453,093
-0.16(-4.37%)
Jan 19, 2022
3.720
3.810
3.600
3.660
330,803
+0.03(+0.83%)
Jan 18, 2022
3.700
3.810
3.580
3.630
321,859
-0.02(-0.55%)
Jan 14, 2022
3.650
0
+0.06(+1.67%)
Jan 13, 2022
3.510
3.815
3.220
3.590
1,067,648
+0.04(+1.13%)
Jan 12, 2022
3.990
4.110
3.490
3.550
1,281,283
-0.44(-11.03%)
Jan 11, 2022
4.010
4.380
3.930
3.990
572,410
-0.05(-1.24%)
Jan 10, 2022
4.350
4.350
3.890
4.040
624,277
-0.26(-6.05%)
Jan 07, 2022
4.340
4.460
4.160
4.300
175,374
-0.07(-1.60%)
Jan 06, 2022
4.440
4.500
4.161
4.370
164,795
-0.07(-1.58%)
Jan 05, 2022
4.700
4.710
4.370
4.440
294,993
-0.26(-5.53%)
Jan 04, 2022
4.840
4.864
4.570
4.700
217,164
-0.07(-1.47%)
Jan 03, 2022
4.480
4.880
4.410
4.770
197,678
+0.31(+6.95%)
Dec 31, 2021
4.550
4.695
4.410
4.460
356,823
-0.14(-3.04%)
Dec 30, 2021
4.650
4.820
4.460
4.600
474,189
-0.07(-1.50%)
Dec 29, 2021
4.690
4.860
4.600
4.670
338,218
+0.01(+0.21%)
Dec 28, 2021
4.650
4.770
4.560
4.660
330,538
-0.05(-1.06%)
Dec 27, 2021
4.990
5.045
4.680
4.710
315,949
-0.33(-6.55%)
Dec 23, 2021
4.690
5.070
4.512
5.040
245,644
+0.34(+7.23%)
Dec 22, 2021
4.780
4.970
4.600
4.700
419,110
-0.05(-1.05%)
Dec 21, 2021
4.470
4.940
4.460
4.750
651,421
+0.30(+6.74%)
Dec 20, 2021
4.715
4.715
4.280
4.450
300,953
-0.12(-2.63%)
Dec 17, 2021
4.680
4.810
4.510
4.570
482,688
-0.18(-3.79%)
Dec 16, 2021
4.610
5.080
4.560
4.750
391,842
+0.11(+2.37%)
Dec 15, 2021
4.680
4.750
4.370
4.640
336,595
-0.03(-0.64%)
Dec 14, 2021
4.670
4.860
4.470
4.670
381,566
-0.19(-3.91%)
Dec 13, 2021
4.810
5.013
4.750
4.860
437,362
+0.00(+0.00%)
Dec 10, 2021
5.120
5.120
4.800
4.860
256,549
-0.19(-3.76%)
Dec 09, 2021
5.060
5.331
4.950
5.050
222,869
-0.13(-2.51%)
Dec 08, 2021
5.300
5.342
5.080
5.180
161,792
-0.18(-3.36%)
Dec 07, 2021
5.090
5.430
5.040
5.360
272,118
+0.40(+8.06%)
Dec 06, 2021
5.300
5.300
4.825
4.960
435,080
-0.43(-7.98%)
Dec 03, 2021
5.460
5.510
5.150
5.390
439,098
-0.07(-1.28%)
Dec 02, 2021
5.460
5.660
5.290
5.460
235,750
-0.06(-1.09%)
Dec 01, 2021
5.520
5.730
5.220
5.520
918,798
+0.10(+1.85%)
Nov 30, 2021
5.880
5.990
5.110
5.420
1,475,042
-0.46(-7.82%)
Nov 29, 2021
6.150
6.150
5.850
5.880
283,721
-0.12(-2.00%)
Nov 26, 2021
5.920
6.015
5.770
6.000
196,341
-0.02(-0.33%)
Nov 24, 2021
5.630
6.130
5.550
6.020
313,154
+0.37(+6.55%)
Nov 23, 2021
6.000
6.140
5.460
5.650
803,489
-0.34(-5.68%)
Nov 22, 2021
6.310
6.310
5.850
5.990
190,975
-0.17(-2.76%)
Nov 19, 2021
6.500
6.530
6.130
6.160
285,651
-0.29(-4.50%)
Nov 18, 2021
6.820
6.820
6.420
6.450
388,377
-0.39(-5.70%)
Nov 17, 2021
7.030
7.340
6.815
6.840
270,175
-0.15(-2.15%)
Nov 16, 2021
6.930
7.150
6.900
6.990
410,146
+0.03(+0.43%)
Nov 15, 2021
7.720
7.720
6.880
6.960
513,876
-0.70(-9.14%)
Nov 12, 2021
7.450
7.966
7.450
7.660
460,600
+0.21(+2.82%)
Nov 11, 2021
6.750
7.970
6.710
7.450
1,877,991
+1.13(+17.88%)
Nov 10, 2021
6.310
6.320
273,080
-0.02(-0.32%)
Nov 09, 2021
6.430
6.450
6.130
6.340
143,880
-0.04(-0.63%)
Nov 08, 2021
6.360
6.460
6.190
6.380
182,911
+0.09(+1.43%)
Nov 05, 2021
6.000
6.360
5.930
6.290
298,381
+0.29(+4.83%)
Nov 04, 2021
6.200
6.310
5.780
6.000
281,217
-0.17(-2.76%)
Nov 03, 2021
6.320
6.320
5.930
6.170
371,695
-0.20(-3.14%)
Nov 02, 2021
6.520
6.520
6.200
6.370
241,867
-0.12(-1.85%)
Nov 01, 2021
5.990
6.605
5.690
6.490
675,978
+0.80(+14.06%)
Oct 29, 2021
5.510
5.870
5.380
5.690
377,894
+0.21(+3.83%)
Oct 28, 2021
5.590
5.590
5.460
5.480
205,675
-0.11(-1.97%)
Oct 27, 2021
5.350
5.720
5.380
5.590
276,168
+0.19(+3.52%)
Oct 26, 2021
5.500
5.400
228,915
-0.01(-0.18%)
Oct 25, 2021
5.850
5.850
5.204
5.410
359,919
-0.42(-7.20%)
Oct 22, 2021
6.020
6.210
5.830
5.830
362,085
-0.21(-3.48%)
Oct 21, 2021
6.020
6.150
5.920
6.040
368,623
-0.06(-0.98%)
Oct 20, 2021
5.520
6.190
5.385
6.100
518,610
+0.56(+10.11%)
Oct 19, 2021
5.420
5.550
5.300
5.540
305,800
+0.12(+2.21%)
Oct 18, 2021
5.550
5.670
5.350
5.420
201,317
-0.19(-3.39%)
Oct 15, 2021
5.570
5.750
5.530
5.610
247,248
+0.08(+1.45%)
Oct 14, 2021
5.370
5.670
5.310
5.530
265,684
+0.23(+4.34%)
Oct 13, 2021
5.380
5.410
5.260
5.300
148,864
-0.04(-0.75%)
Oct 12, 2021
5.440
5.540
5.320
5.340
271,549
-0.07(-1.29%)
Oct 11, 2021
5.450
5.570
5.400
5.410
270,740
-0.08(-1.46%)
Oct 08, 2021
5.630
5.730
5.461
5.490
299,877
-0.18(-3.17%)
Oct 07, 2021
5.750
5.940
5.640
5.670
787,043
+0.00(+0.00%)
Oct 06, 2021
5.740
5.810
5.550
5.670
301,605
-0.08(-1.39%)
Oct 05, 2021
5.750
5.950
5.680
5.750
243,937
-0.01(-0.17%)
Oct 04, 2021
6.010
6.070
5.710
5.760
220,405
-0.24(-4.00%)
Oct 01, 2021
5.990
6.130
5.944
6.000
358,029
+0.00(+0.00%)
Sep 30, 2021
6.150
6.450
5.870
6.000
602,566
-0.09(-1.48%)
Sep 29, 2021
6.500
6.630
6.030
6.090
394,106
-0.38(-5.87%)
Sep 28, 2021
6.960
6.970
6.360
6.470
313,402
-0.54(-7.70%)
Sep 27, 2021
6.590
7.090
6.560
7.010
422,324
+0.42(+6.37%)
Sep 24, 2021
6.930
6.980
6.510
6.590
352,319
-0.35(-5.04%)
Sep 23, 2021
7.060
7.110
6.730
6.940
277,518
+0.03(+0.43%)
Sep 22, 2021
7.500
7.650
6.880
6.910
675,653
-0.64(-8.48%)
Sep 21, 2021
7.610
7.790
7.430
7.550
211,294
-0.11(-1.44%)
Sep 20, 2021
7.020
7.720
6.820
7.660
624,712
+0.31(+4.22%)
Sep 17, 2021
6.660
7.420
6.390
7.350
3,086,642
+0.89(+13.78%)
Sep 16, 2021
6.300
6.760
6.255
6.460
321,687
+0.15(+2.38%)
Sep 15, 2021
6.250
6.360
6.110
6.310
246,269
+0.10(+1.61%)
Sep 14, 2021
6.210
6.310
6.058
6.210
175,847
-0.03(-0.48%)
Sep 13, 2021
6.310
6.440
6.010
6.240
353,358
-0.08(-1.27%)
Sep 10, 2021
6.710
6.750
6.320
6.320
299,504
-0.27(-4.10%)
Sep 09, 2021
6.160
6.920
6.100
6.590
987,079
+0.46(+7.50%)
Sep 08, 2021
6.690
6.700
5.970
6.130
1,221,527
-0.36(-5.55%)
Sep 07, 2021
7.000
7.080
6.490
6.490
5,298,390
-1.16(-15.16%)
Sep 03, 2021
7.460
7.788
7.110
7.650
610,470
+0.13(+1.73%)
Sep 02, 2021
7.500
7.630
7.310
7.520
267,866
-0.01(-0.13%)
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.