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
Foresight Autonomous Holdings Ltd ADR
(NQ:
FRSX
)
1.125
+0.015 (+1.35%)
Streaming Delayed Price
Updated: 3:56 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 (%)
Aug 31, 2022
4.020
4.252
3.960
4.127
12,396
+0.06(+1.55%)
Aug 30, 2022
4.140
4.290
3.906
4.064
23,555
-0.13(-3.21%)
Aug 29, 2022
4.260
4.380
4.141
4.199
21,943
-0.18(-4.16%)
Aug 26, 2022
4.739
4.767
4.326
4.382
14,601
-0.24(-5.16%)
Aug 25, 2022
4.800
4.800
4.517
4.620
21,953
+0.01(+0.27%)
Aug 24, 2022
4.349
4.800
4.349
4.607
21,417
+0.29(+6.80%)
Aug 23, 2022
4.260
4.348
4.140
4.314
18,875
+0.05(+1.27%)
Aug 22, 2022
4.261
4.379
4.200
4.260
22,334
-0.15(-3.41%)
Aug 19, 2022
4.620
4.800
4.200
4.411
42,430
-0.39(-8.10%)
Aug 18, 2022
4.860
4.895
4.680
4.799
19,324
-0.04(-0.81%)
Aug 17, 2022
4.980
5.150
4.620
4.838
33,477
-0.08(-1.66%)
Aug 16, 2022
5.340
5.363
4.485
4.920
94,203
-0.53(-9.78%)
Aug 15, 2022
5.520
5.580
5.280
5.453
43,920
-0.01(-0.12%)
Aug 12, 2022
5.160
5.784
4.920
5.460
113,655
+0.55(+11.23%)
Aug 11, 2022
4.692
5.039
4.680
4.909
111,399
+0.54(+12.38%)
Aug 10, 2022
4.500
4.621
4.201
4.368
56,068
+0.27(+6.59%)
Aug 09, 2022
4.500
4.500
3.904
4.098
51,702
-0.03(-0.76%)
Aug 08, 2022
4.020
4.320
3.889
4.129
63,162
+0.23(+5.88%)
Aug 05, 2022
3.995
3.995
3.811
3.900
19,350
+0.00(+0.00%)
Aug 04, 2022
3.875
3.960
3.724
3.900
23,912
+0.02(+0.63%)
Aug 03, 2022
3.840
3.954
3.790
3.875
16,560
+0.15(+4.08%)
Aug 02, 2022
3.720
3.995
3.720
3.724
18,921
-0.07(-1.91%)
Aug 01, 2022
3.713
3.960
3.601
3.796
18,632
+0.20(+5.68%)
Jul 29, 2022
3.660
3.893
3.571
3.592
25,649
-0.01(-0.22%)
Jul 28, 2022
3.720
3.840
3.600
3.600
17,337
-0.10(-2.83%)
Jul 27, 2022
3.662
3.840
3.600
3.705
15,363
+0.10(+2.92%)
Jul 26, 2022
3.780
3.800
3.540
3.600
24,975
-0.27(-6.98%)
Jul 25, 2022
4.071
4.071
3.840
3.870
21,485
-0.29(-6.93%)
Jul 22, 2022
4.140
4.185
3.845
4.158
28,571
-0.02(-0.46%)
Jul 21, 2022
4.140
4.200
4.022
4.177
24,356
-0.02(-0.54%)
Jul 20, 2022
4.200
4.200
4.020
4.200
24,162
+0.12(+2.84%)
Jul 19, 2022
3.900
4.139
3.900
4.084
16,232
+0.15(+3.69%)
Jul 18, 2022
3.780
4.020
3.798
3.939
26,932
+0.03(+0.86%)
Jul 15, 2022
3.900
3.975
3.750
3.905
17,529
+0.02(+0.43%)
Jul 14, 2022
3.840
3.959
3.780
3.889
12,938
-0.02(-0.38%)
Jul 13, 2022
4.020
4.034
3.900
3.904
14,512
-0.14(-3.54%)
Jul 12, 2022
4.020
4.214
3.966
4.047
9,124
+0.03(+0.67%)
Jul 11, 2022
4.014
4.301
3.913
4.020
18,815
-0.06(-1.47%)
Jul 08, 2022
4.260
4.680
3.964
4.080
63,927
-0.18(-4.24%)
Jul 07, 2022
3.780
4.319
3.810
4.261
33,285
+0.41(+10.50%)
Jul 06, 2022
3.780
3.898
3.780
3.856
15,399
-0.04(-1.14%)
Jul 05, 2022
3.900
3.961
3.660
3.900
18,239
-0.12(-3.10%)
Jul 01, 2022
3.660
4.164
3.660
4.025
21,353
+0.30(+8.09%)
Jun 30, 2022
3.720
3.780
3.603
3.724
17,708
-0.14(-3.53%)
Jun 29, 2022
3.900
3.900
3.720
3.860
25,428
-0.10(-2.63%)
Jun 28, 2022
4.260
4.260
3.780
3.964
46,977
-0.29(-6.77%)
Jun 27, 2022
4.440
4.440
4.140
4.252
70,469
-0.01(-0.18%)
Jun 24, 2022
4.273
4.380
4.050
4.260
51,523
+0.15(+3.65%)
Jun 23, 2022
3.720
4.140
3.720
4.110
93,725
+0.52(+14.57%)
Jun 22, 2022
3.300
3.643
3.300
3.587
78,100
+0.17(+4.97%)
Jun 21, 2022
3.060
3.600
3.060
3.418
107,841
+0.51(+17.37%)
Jun 17, 2022
3.060
3.210
2.912
2.912
674,927
-0.18(-5.88%)
Jun 16, 2022
3.300
3.462
3.094
3.094
116,509
-0.39(-11.12%)
Jun 15, 2022
3.600
3.780
3.481
3.481
114,849
-0.12(-3.35%)
Jun 14, 2022
3.780
3.900
3.601
3.601
91,337
-0.04(-1.04%)
Jun 13, 2022
4.200
4.200
3.540
3.639
84,651
-0.65(-15.23%)
Jun 10, 2022
4.680
4.700
4.260
4.293
26,343
-0.32(-6.97%)
Jun 09, 2022
4.800
4.800
4.506
4.615
19,914
-0.22(-4.46%)
Jun 08, 2022
4.740
4.860
4.687
4.830
25,330
+0.07(+1.51%)
Jun 07, 2022
4.740
4.958
4.572
4.758
52,647
-0.06(-1.20%)
Jun 06, 2022
4.800
4.920
4.777
4.816
19,988
+0.04(+0.88%)
Jun 03, 2022
4.740
4.860
4.680
4.774
26,058
-0.15(-2.98%)
Jun 02, 2022
4.726
4.920
4.572
4.920
40,056
+0.21(+4.49%)
Jun 01, 2022
4.860
4.919
4.572
4.709
55,530
-0.22(-4.53%)
May 31, 2022
4.860
5.152
4.743
4.932
69,500
-0.28(-5.35%)
May 27, 2022
4.880
5.460
4.696
5.211
79,765
+0.29(+5.85%)
May 26, 2022
5.040
5.279
4.860
4.923
58,941
-0.27(-5.17%)
May 25, 2022
5.160
5.820
4.887
5.191
150,236
-0.14(-2.58%)
May 24, 2022
5.100
5.359
5.015
5.329
128,421
-0.39(-6.74%)
May 23, 2022
5.160
5.714
4.926
5.714
485,447
+1.05(+22.53%)
May 20, 2022
5.100
5.280
4.260
4.663
115,016
+0.05(+1.07%)
May 19, 2022
4.320
4.647
4.320
4.614
87,071
+0.43(+10.36%)
May 18, 2022
3.900
4.500
3.900
4.181
111,974
+0.13(+3.12%)
May 17, 2022
4.200
4.200
3.720
4.054
178,577
+0.43(+11.93%)
May 16, 2022
3.480
3.747
3.324
3.622
293,164
+0.30(+9.03%)
May 13, 2022
3.180
3.468
3.000
3.322
419,620
+0.08(+2.54%)
May 12, 2022
3.437
3.530
3.120
3.240
245,168
-0.30(-8.47%)
May 11, 2022
3.900
3.960
3.540
3.540
122,602
-0.44(-11.14%)
May 10, 2022
4.260
4.247
3.811
3.984
75,641
-0.13(-3.08%)
May 09, 2022
4.620
4.620
4.110
4.111
55,660
-0.63(-13.25%)
May 06, 2022
4.667
4.920
4.501
4.738
57,257
-0.09(-1.84%)
May 05, 2022
4.980
5.022
4.740
4.827
28,043
-0.24(-4.79%)
May 04, 2022
4.980
5.252
4.800
5.070
79,400
+0.29(+6.16%)
May 03, 2022
4.920
4.913
4.578
4.776
40,608
+0.07(+1.45%)
May 02, 2022
4.560
4.919
4.528
4.708
29,383
+0.06(+1.30%)
Apr 29, 2022
4.587
5.025
4.560
4.647
34,967
-0.21(-4.38%)
Apr 28, 2022
4.845
4.920
4.563
4.860
27,583
+0.06(+1.25%)
Apr 27, 2022
4.752
4.890
4.681
4.800
29,309
+0.09(+1.82%)
Apr 26, 2022
4.920
5.010
4.686
4.714
50,957
-0.33(-6.48%)
Apr 25, 2022
5.040
5.100
4.806
5.041
34,244
+0.00(+0.01%)
Apr 22, 2022
5.203
5.231
4.935
5.040
25,425
-0.12(-2.29%)
Apr 21, 2022
5.460
5.660
5.052
5.158
48,473
-0.30(-5.54%)
Apr 20, 2022
5.520
5.603
5.340
5.461
29,009
-0.06(-1.09%)
Apr 19, 2022
5.520
5.571
5.340
5.521
72,318
-0.01(-0.21%)
Apr 18, 2022
5.760
5.766
5.297
5.532
71,201
-0.21(-3.61%)
Apr 14, 2022
5.820
5.879
5.571
5.739
45,015
-0.15(-2.58%)
Apr 13, 2022
5.663
5.892
5.584
5.891
40,168
+0.17(+2.92%)
Apr 12, 2022
5.880
5.916
5.520
5.723
56,034
-0.04(-0.64%)
Apr 11, 2022
5.820
5.940
5.581
5.760
96,065
-0.13(-2.14%)
Apr 08, 2022
6.000
6.060
5.731
5.886
78,374
+0.01(+0.20%)
Apr 07, 2022
5.940
6.108
5.820
5.874
58,502
-0.19(-3.07%)
Apr 06, 2022
6.120
6.180
5.884
6.060
63,684
-0.24(-3.81%)
Apr 05, 2022
6.540
6.630
6.240
6.300
93,376
-0.24(-3.67%)
Apr 04, 2022
6.300
6.540
6.240
6.540
88,275
+0.30(+4.81%)
Apr 01, 2022
6.600
6.834
6.000
6.240
186,222
-0.42(-6.31%)
Mar 31, 2022
6.780
7.103
6.480
6.660
186,980
-0.12(-1.77%)
Mar 30, 2022
7.200
7.440
6.720
6.780
64,223
-0.42(-5.83%)
Mar 29, 2022
6.900
7.380
6.720
7.200
85,082
+0.42(+6.19%)
Mar 28, 2022
6.840
6.900
6.540
6.780
47,670
-0.06(-0.88%)
Mar 25, 2022
6.960
7.020
6.540
6.840
65,577
-0.12(-1.72%)
Mar 24, 2022
7.320
7.320
6.840
6.960
39,992
-0.12(-1.69%)
Mar 23, 2022
7.140
7.320
6.960
7.080
54,793
-0.12(-1.67%)
Mar 22, 2022
6.960
7.379
6.932
7.200
79,851
+0.42(+6.19%)
Mar 21, 2022
6.960
7.140
6.720
6.780
44,606
-0.18(-2.59%)
Mar 18, 2022
6.840
7.260
6.840
6.960
62,699
+0.12(+1.75%)
Mar 17, 2022
6.420
6.960
6.420
6.840
54,036
+0.12(+1.79%)
Mar 16, 2022
6.120
6.900
6.000
6.720
121,177
+0.72(+12.00%)
Mar 15, 2022
5.880
6.180
5.760
6.000
68,054
+0.18(+3.10%)
Mar 14, 2022
6.240
6.240
5.703
5.819
89,006
-0.48(-7.63%)
Mar 11, 2022
6.720
6.720
6.120
6.300
77,299
-0.30(-4.55%)
Mar 10, 2022
6.600
6.660
6.360
6.600
40,383
-0.06(-0.90%)
Mar 09, 2022
6.960
7.140
6.600
6.660
107,697
-0.18(-2.63%)
Mar 08, 2022
6.180
7.200
6.000
6.840
308,423
+0.60(+9.62%)
Mar 07, 2022
6.360
6.480
6.060
6.240
67,240
-0.12(-1.89%)
Mar 04, 2022
6.600
6.660
6.180
6.360
77,249
-0.30(-4.50%)
Mar 03, 2022
7.140
7.200
6.600
6.660
76,690
-0.45(-6.33%)
Mar 02, 2022
7.080
7.350
6.901
7.110
113,568
+0.09(+1.28%)
Mar 01, 2022
7.320
7.320
6.780
7.020
70,400
-0.30(-4.10%)
Feb 28, 2022
7.200
7.625
7.080
7.320
112,486
-0.30(-3.94%)
Feb 25, 2022
7.320
7.680
7.142
7.620
68,009
+0.30(+4.10%)
Feb 24, 2022
6.360
7.500
6.306
7.320
90,589
+0.30(+4.27%)
Feb 23, 2022
7.980
8.040
7.020
7.020
240,727
-0.12(-1.68%)
Feb 22, 2022
7.200
7.440
7.020
7.140
54,296
-0.24(-3.25%)
Feb 18, 2022
7.380
0
-0.24(-3.15%)
Feb 17, 2022
7.980
7.980
7.500
7.620
45,515
-0.48(-5.93%)
Feb 16, 2022
7.860
8.160
7.740
8.100
58,712
+0.24(+3.05%)
Feb 15, 2022
7.620
8.040
7.620
7.860
60,372
+0.42(+5.65%)
Feb 14, 2022
7.380
7.800
7.200
7.440
46,478
-0.18(-2.36%)
Feb 11, 2022
8.100
8.220
7.440
7.620
68,877
-0.48(-5.93%)
Feb 10, 2022
7.980
8.640
7.980
8.100
49,638
-0.36(-4.26%)
Feb 09, 2022
8.220
8.640
8.220
8.460
49,770
+0.18(+2.17%)
Feb 08, 2022
7.980
8.310
7.920
8.280
53,850
+0.12(+1.47%)
Feb 07, 2022
8.100
8.400
7.860
8.160
53,676
+0.06(+0.74%)
Feb 04, 2022
7.740
8.220
7.680
8.100
41,107
+0.24(+3.05%)
Feb 03, 2022
8.220
7.740
7.860
57,438
-0.60(-7.09%)
Feb 02, 2022
9.120
9.120
8.280
8.460
74,719
-0.66(-7.24%)
Feb 01, 2022
9.120
9.150
8.550
9.120
88,541
+0.24(+2.70%)
Jan 31, 2022
7.920
8.880
8.880
150,789
+1.38(+18.40%)
Jan 28, 2022
7.080
7.500
6.900
7.500
97,904
+0.42(+5.93%)
Jan 27, 2022
7.980
7.980
6.990
7.080
107,173
-0.72(-9.23%)
Jan 26, 2022
8.280
8.400
7.680
7.800
95,121
-0.12(-1.52%)
Jan 25, 2022
7.860
8.220
7.620
7.920
91,205
-0.36(-4.35%)
Jan 24, 2022
8.100
8.280
7.020
8.280
230,175
-0.12(-1.43%)
Jan 21, 2022
9.000
9.060
8.400
8.400
154,943
-0.66(-7.28%)
Jan 20, 2022
9.240
9.780
9.000
9.060
117,242
-0.24(-2.58%)
Jan 19, 2022
9.600
9.900
9.240
9.300
123,202
-0.24(-2.52%)
Jan 18, 2022
9.240
10.26
9.240
9.540
185,308
-0.30(-3.05%)
Jan 14, 2022
9.840
0
+0.42(+4.46%)
Jan 13, 2022
9.900
10.23
9.420
9.420
115,638
-0.48(-4.85%)
Jan 12, 2022
10.32
10.32
9.720
9.900
126,026
-0.12(-1.20%)
Jan 11, 2022
9.540
10.38
9.360
10.02
151,526
+0.48(+5.03%)
Jan 10, 2022
9.780
9.780
9.120
9.540
331,452
-0.42(-4.22%)
Jan 07, 2022
9.780
10.26
9.719
9.960
103,416
+0.12(+1.22%)
Jan 06, 2022
10.08
10.20
9.540
9.840
120,219
-0.12(-1.20%)
Jan 05, 2022
10.74
10.83
9.840
9.960
189,404
-0.72(-6.74%)
Jan 04, 2022
11.10
11.10
10.35
10.68
92,929
-0.30(-2.73%)
Jan 03, 2022
10.38
11.04
10.32
10.98
158,235
+0.78(+7.65%)
Dec 31, 2021
10.44
10.80
10.20
10.20
181,676
-0.24(-2.30%)
Dec 30, 2021
10.38
11.16
10.38
10.44
268,386
+0.12(+1.16%)
Dec 29, 2021
10.38
10.62
9.961
10.32
197,356
-0.12(-1.15%)
Dec 28, 2021
10.92
10.92
10.38
10.44
156,285
-0.36(-3.33%)
Dec 27, 2021
11.28
11.31
10.74
10.80
235,378
-0.42(-3.74%)
Dec 23, 2021
11.28
11.52
10.92
11.22
123,672
+0.12(+1.08%)
Dec 22, 2021
11.04
11.34
10.92
11.10
109,903
-0.06(-0.54%)
Dec 21, 2021
10.92
11.34
10.74
11.16
192,350
+0.30(+2.76%)
Dec 20, 2021
10.86
11.22
10.62
10.86
222,678
-0.36(-3.21%)
Dec 17, 2021
11.19
12.06
10.86
11.22
579,347
+0.12(+1.08%)
Dec 16, 2021
11.94
12.12
11.04
11.10
301,896
-0.96(-7.96%)
Dec 15, 2021
11.34
12.42
10.87
12.06
271,817
+0.84(+7.49%)
Dec 14, 2021
11.40
11.76
10.87
11.22
281,392
-0.60(-5.08%)
Dec 13, 2021
11.76
12.30
11.28
11.82
331,280
+0.06(+0.51%)
Dec 10, 2021
12.36
12.42
11.46
11.76
192,803
-0.30(-2.49%)
Dec 09, 2021
13.08
13.26
12.00
12.06
142,134
-1.02(-7.80%)
Dec 08, 2021
12.42
13.32
12.12
13.08
170,501
+0.60(+4.81%)
Dec 07, 2021
12.60
12.90
12.24
12.48
227,291
+0.66(+5.58%)
Dec 06, 2021
11.22
12.21
10.44
11.82
316,834
+0.48(+4.23%)
Dec 03, 2021
12.78
12.78
11.28
11.34
336,339
-1.26(-10.00%)
Dec 02, 2021
12.00
12.72
11.82
12.60
297,637
+0.60(+5.00%)
Dec 01, 2021
13.44
13.68
11.94
12.00
406,915
-1.14(-8.68%)
Nov 30, 2021
13.20
13.59
12.45
13.14
365,922
-0.36(-2.67%)
Nov 29, 2021
14.28
14.34
13.44
13.50
264,301
-0.96(-6.64%)
Nov 26, 2021
13.92
14.46
13.80
14.46
91,739
-0.12(-0.82%)
Nov 24, 2021
13.68
14.64
13.44
14.58
179,207
+0.66(+4.74%)
Nov 23, 2021
13.92
14.40
13.68
13.92
308,503
-0.42(-2.93%)
Nov 22, 2021
14.88
14.94
13.98
14.34
215,966
-0.72(-4.78%)
Nov 19, 2021
14.94
15.60
14.88
15.06
123,455
-0.12(-0.79%)
Nov 18, 2021
16.50
15.21
15.00
15.18
326,242
-1.32(-8.00%)
Nov 17, 2021
17.46
17.55
16.50
16.50
183,395
-1.08(-6.14%)
Nov 16, 2021
17.82
18.12
17.52
17.58
153,585
-0.30(-1.68%)
Nov 15, 2021
17.64
17.94
17.22
17.88
286,468
+0.78(+4.56%)
Nov 12, 2021
17.34
17.34
16.86
17.10
144,452
+0.00(+0.00%)
Nov 11, 2021
17.46
17.64
17.04
17.10
113,932
+0.00(+0.00%)
Nov 10, 2021
18.18
17.10
305,320
-1.14(-6.25%)
Nov 09, 2021
19.02
19.03
17.88
18.24
174,712
-0.42(-2.25%)
Nov 08, 2021
17.82
19.14
17.76
18.66
213,960
+0.96(+5.42%)
Nov 05, 2021
18.66
18.84
17.70
17.70
219,666
-0.90(-4.84%)
Nov 04, 2021
19.38
19.56
18.60
18.60
138,613
-0.66(-3.43%)
Nov 03, 2021
19.20
19.71
18.78
19.26
161,015
+0.00(+0.00%)
Nov 02, 2021
19.56
20.22
19.08
19.26
244,040
-0.54(-2.73%)
Nov 01, 2021
18.18
20.10
18.00
19.80
540,162
+1.50(+8.20%)
Oct 29, 2021
18.42
18.96
17.88
18.30
304,838
-0.30(-1.61%)
Oct 28, 2021
18.12
19.02
18.00
18.60
337,669
+0.72(+4.03%)
Oct 27, 2021
18.48
18.78
17.88
17.88
457,346
-0.66(-3.56%)
Oct 26, 2021
19.32
18.54
1,616,237
-1.02(-5.21%)
Oct 25, 2021
20.82
22.08
18.36
19.56
1,343,580
-0.12(-0.61%)
Oct 22, 2021
17.28
20.52
19.68
1,428,958
+2.16(+12.33%)
Oct 21, 2021
17.40
18.18
17.34
17.52
160,917
+0.06(+0.34%)
Oct 20, 2021
17.16
17.88
17.16
17.46
85,549
-0.06(-0.34%)
Oct 19, 2021
16.86
17.76
16.80
17.52
127,519
+0.66(+3.91%)
Oct 18, 2021
16.80
17.46
16.38
16.86
229,814
-0.12(-0.71%)
Oct 15, 2021
17.40
17.58
16.89
16.98
99,686
-0.60(-3.41%)
Oct 14, 2021
17.58
17.70
17.16
17.58
137,360
+0.54(+3.17%)
Oct 13, 2021
17.10
17.23
16.80
17.04
106,680
-0.06(-0.35%)
Oct 12, 2021
16.62
17.16
16.62
17.10
61,810
+0.42(+2.52%)
Oct 11, 2021
17.16
17.28
16.62
16.68
106,535
-0.42(-2.46%)
Oct 08, 2021
17.40
18.12
17.04
17.10
153,719
-0.24(-1.38%)
Oct 07, 2021
16.92
17.70
16.81
17.34
115,942
+0.60(+3.58%)
Oct 06, 2021
16.62
17.04
16.44
16.74
105,719
-0.36(-2.11%)
Oct 05, 2021
17.22
17.52
16.68
17.10
225,047
-0.24(-1.38%)
Oct 04, 2021
17.88
17.88
16.98
17.34
226,283
-0.72(-3.99%)
Oct 01, 2021
18.60
19.20
17.70
18.06
303,153
-0.72(-3.83%)
Sep 30, 2021
18.06
19.68
17.88
18.78
392,770
+0.78(+4.33%)
Sep 29, 2021
18.84
19.11
17.94
18.00
287,983
-0.84(-4.46%)
Sep 28, 2021
19.44
19.44
18.66
18.84
237,634
-0.66(-3.38%)
Sep 27, 2021
18.60
20.03
18.43
19.50
327,642
+0.90(+4.84%)
Sep 24, 2021
18.24
19.32
18.03
18.60
282,135
+0.06(+0.32%)
Sep 23, 2021
18.60
19.17
18.10
18.54
241,540
+0.12(+0.65%)
Sep 22, 2021
17.94
18.60
17.88
18.42
164,584
+0.48(+2.68%)
Sep 21, 2021
17.22
18.12
17.16
17.94
292,662
+1.02(+6.03%)
Sep 20, 2021
18.24
18.29
16.80
16.92
380,890
-2.10(-11.04%)
Sep 17, 2021
18.66
19.02
18.23
19.02
138,866
+0.42(+2.26%)
Sep 16, 2021
18.42
19.48
18.05
18.60
318,903
+0.00(+0.00%)
Sep 15, 2021
18.66
18.84
18.00
18.60
268,858
-0.06(-0.32%)
Sep 14, 2021
18.90
19.47
18.36
18.66
292,977
-0.18(-0.96%)
Sep 13, 2021
18.78
19.62
18.42
18.84
249,530
+0.12(+0.64%)
Sep 10, 2021
18.66
19.38
18.66
18.72
95,905
+0.12(+0.65%)
Sep 09, 2021
18.72
19.39
18.57
18.60
165,028
-0.18(-0.96%)
Sep 08, 2021
19.08
19.56
18.18
18.78
311,694
-0.36(-1.88%)
Sep 07, 2021
19.02
19.59
18.60
19.14
197,770
+0.06(+0.31%)
Sep 03, 2021
19.44
19.56
18.78
19.08
68,341
-0.30(-1.55%)
Sep 02, 2021
19.44
19.85
19.26
19.38
78,705
+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.