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
Fuel Tech Inc
(NQ:
FTEK
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2021
1.850
1.919
1.830
1.870
200,531
+0.02(+1.08%)
Aug 30, 2021
1.880
1.880
1.800
1.850
227,980
+0.00(+0.00%)
Aug 27, 2021
1.810
1.890
1.810
1.850
206,748
+0.03(+1.65%)
Aug 26, 2021
1.860
1.910
1.800
1.820
225,435
-0.03(-1.62%)
Aug 25, 2021
1.830
1.940
1.770
1.850
529,718
+0.05(+2.78%)
Aug 24, 2021
1.780
1.859
1.770
1.800
329,447
+0.02(+1.12%)
Aug 23, 2021
1.750
1.810
1.729
1.780
292,641
+0.03(+1.71%)
Aug 20, 2021
1.720
1.770
1.660
1.750
302,641
+0.06(+3.55%)
Aug 19, 2021
1.720
1.750
1.680
1.690
308,826
-0.08(-4.52%)
Aug 18, 2021
1.760
1.840
1.720
1.770
186,893
+0.00(+0.00%)
Aug 17, 2021
1.750
1.770
1.700
1.770
388,462
-0.02(-1.12%)
Aug 16, 2021
1.860
1.860
1.750
1.790
479,063
-0.04(-2.19%)
Aug 13, 2021
1.930
1.980
1.790
1.830
445,381
-0.08(-4.19%)
Aug 12, 2021
1.950
1.950
1.865
1.910
361,925
-0.03(-1.55%)
Aug 11, 2021
2.040
2.070
1.865
1.940
475,047
-0.07(-3.48%)
Aug 10, 2021
2.000
2.169
1.960
2.010
968,608
+0.01(+0.50%)
Aug 09, 2021
1.950
2.040
1.900
2.000
440,214
+0.06(+3.09%)
Aug 06, 2021
1.860
1.940
1.860
1.940
228,225
+0.06(+3.19%)
Aug 05, 2021
1.850
1.920
1.850
1.880
252,063
+0.01(+0.53%)
Aug 04, 2021
1.900
1.920
1.830
1.870
263,198
-0.05(-2.60%)
Aug 03, 2021
2.030
2.060
1.900
1.920
331,163
-0.08(-4.00%)
Aug 02, 2021
1.960
2.069
1.957
2.000
367,081
+0.06(+3.09%)
Jul 30, 2021
1.920
1.975
1.900
1.940
254,383
-0.04(-2.02%)
Jul 29, 2021
1.940
2.030
1.905
1.980
464,359
+0.00(+0.00%)
Jul 28, 2021
1.970
2.000
1.860
1.980
781,471
+0.01(+0.51%)
Jul 27, 2021
2.092
2.270
1.830
1.970
3,357,721
+0.07(+3.68%)
Jul 26, 2021
1.880
1.990
1.830
1.900
3,893,865
+0.01(+0.53%)
Jul 23, 2021
1.980
1.980
1.880
1.890
223,444
-0.05(-2.58%)
Jul 22, 2021
2.030
2.030
1.920
1.940
179,740
-0.07(-3.48%)
Jul 21, 2021
1.950
2.050
1.950
2.010
185,533
+0.07(+3.61%)
Jul 20, 2021
1.930
2.000
1.883
1.940
199,325
+0.03(+1.57%)
Jul 19, 2021
1.840
1.939
1.792
1.910
250,915
+0.04(+2.14%)
Jul 16, 2021
1.940
1.970
1.865
1.870
308,564
-0.10(-5.08%)
Jul 15, 2021
1.930
1.990
1.900
1.970
203,468
+0.05(+2.60%)
Jul 14, 2021
2.090
2.110
1.910
1.920
434,178
-0.14(-6.80%)
Jul 13, 2021
2.140
2.140
2.050
2.060
250,434
-0.10(-4.63%)
Jul 12, 2021
2.160
2.200
2.108
2.160
192,995
-0.04(-1.82%)
Jul 09, 2021
2.100
2.250
2.070
2.200
357,532
+0.13(+6.28%)
Jul 08, 2021
1.940
2.080
1.930
2.070
565,104
+0.00(+0.00%)
Jul 07, 2021
2.200
2.212
2.050
2.070
638,915
-0.16(-7.17%)
Jul 06, 2021
2.260
2.300
2.170
2.230
370,468
-0.05(-2.19%)
Jul 02, 2021
2.380
2.380
2.220
2.280
482,821
-0.06(-2.56%)
Jul 01, 2021
2.350
2.500
2.295
2.340
636,349
-0.01(-0.43%)
Jun 30, 2021
2.350
2.365
2.290
2.350
419,243
-0.03(-1.26%)
Jun 29, 2021
2.490
2.490
2.350
2.380
436,967
-0.07(-2.86%)
Jun 28, 2021
2.410
2.460
2.350
2.450
575,415
+0.03(+1.24%)
Jun 25, 2021
2.530
2.540
2.350
2.420
693,332
-0.08(-3.20%)
Jun 24, 2021
2.430
2.640
2.340
2.500
1,711,287
+0.09(+3.73%)
Jun 23, 2021
2.400
2.440
2.320
2.410
458,640
+0.06(+2.55%)
Jun 22, 2021
2.270
2.380
2.250
2.350
390,958
+0.10(+4.44%)
Jun 21, 2021
2.400
2.450
2.250
2.250
636,152
-0.19(-7.79%)
Jun 18, 2021
2.260
2.440
2.210
2.440
1,076,064
+0.18(+7.96%)
Jun 17, 2021
2.320
2.370
2.260
2.260
429,771
-0.06(-2.59%)
Jun 16, 2021
2.270
2.370
2.260
2.320
343,808
-0.03(-1.28%)
Jun 15, 2021
2.510
2.520
2.280
2.350
1,000,849
-0.19(-7.48%)
Jun 14, 2021
2.540
2.640
2.440
2.540
825,346
+0.06(+2.42%)
Jun 11, 2021
2.500
2.530
2.410
2.480
566,934
+0.00(+0.00%)
Jun 10, 2021
2.550
2.730
2.425
2.480
1,195,143
-0.08(-3.13%)
Jun 09, 2021
2.720
2.720
2.510
2.560
1,135,408
-0.06(-2.29%)
Jun 08, 2021
2.580
2.710
2.400
2.620
2,058,295
+0.11(+4.38%)
Jun 07, 2021
2.740
2.750
2.500
2.510
3,824,111
-0.42(-14.33%)
Jun 04, 2021
2.200
3.220
2.155
2.930
11,592,436
+0.78(+36.28%)
Jun 03, 2021
2.130
2.210
2.085
2.150
592,159
-0.02(-0.92%)
Jun 02, 2021
2.230
2.240
2.080
2.170
521,120
-0.04(-1.81%)
Jun 01, 2021
2.090
2.230
2.050
2.210
883,995
+0.12(+5.74%)
May 28, 2021
2.140
2.170
2.050
2.090
527,370
+0.05(+2.45%)
May 27, 2021
2.010
2.090
1.970
2.040
640,383
+0.07(+3.55%)
May 26, 2021
1.870
2.020
1.850
1.970
741,612
+0.12(+6.49%)
May 25, 2021
1.990
2.015
1.850
1.850
941,295
-0.11(-5.61%)
May 24, 2021
2.050
2.070
1.930
1.960
854,019
-0.11(-5.31%)
May 21, 2021
2.090
2.100
1.950
2.070
971,592
-0.02(-0.96%)
May 20, 2021
2.120
2.170
2.020
2.090
596,165
+0.01(+0.48%)
May 19, 2021
2.010
2.150
1.970
2.080
384,590
+0.01(+0.48%)
May 18, 2021
1.960
2.190
1.890
2.070
1,181,030
+0.07(+3.50%)
May 17, 2021
2.070
2.100
1.940
2.000
851,741
-0.10(-4.76%)
May 14, 2021
2.130
2.132
1.950
2.100
2,458,681
-0.11(-4.98%)
May 13, 2021
2.310
2.520
2.040
2.210
44,446,856
+0.27(+13.92%)
May 12, 2021
1.950
1.970
1.870
1.940
1,223,891
+0.01(+0.52%)
May 11, 2021
1.670
1.970
1.650
1.930
420,582
+0.02(+1.31%)
May 10, 2021
2.090
2.100
1.890
1.905
362,833
-0.20(-9.29%)
May 07, 2021
2.000
2.110
1.980
2.100
237,962
+0.10(+5.00%)
May 06, 2021
2.070
2.120
1.940
2.000
552,170
-0.12(-5.66%)
May 05, 2021
2.120
2.240
2.090
2.120
243,818
-0.06(-2.75%)
May 04, 2021
2.210
2.240
2.080
2.180
337,762
+0.01(+0.46%)
May 03, 2021
2.270
2.320
2.130
2.170
371,050
-0.11(-4.82%)
Apr 30, 2021
2.300
2.350
2.230
2.280
316,000
-0.03(-1.30%)
Apr 29, 2021
2.440
2.440
2.250
2.310
210,297
-0.10(-4.15%)
Apr 28, 2021
2.370
2.450
2.310
2.410
239,710
+0.06(+2.55%)
Apr 27, 2021
2.420
2.480
2.280
2.350
361,706
-0.03(-1.26%)
Apr 26, 2021
2.380
2.430
2.310
2.380
383,008
+0.06(+2.59%)
Apr 23, 2021
2.290
2.390
2.230
2.320
334,500
+0.04(+1.75%)
Apr 22, 2021
2.290
2.400
2.230
2.280
371,048
+0.04(+1.79%)
Apr 21, 2021
2.130
2.300
2.130
2.240
446,417
+0.08(+3.70%)
Apr 20, 2021
2.210
2.270
2.110
2.160
485,112
-0.03(-1.37%)
Apr 19, 2021
2.340
2.380
2.160
2.190
654,351
-0.17(-7.20%)
Apr 16, 2021
2.280
2.380
2.220
2.360
587,200
+0.03(+1.29%)
Apr 15, 2021
2.450
2.490
2.310
2.330
1,034,147
-0.16(-6.43%)
Apr 14, 2021
2.480
2.670
2.440
2.490
917,387
+0.03(+1.22%)
Apr 13, 2021
2.580
2.630
2.400
2.460
901,717
-0.11(-4.28%)
Apr 12, 2021
2.870
2.870
2.550
2.570
667,275
-0.28(-9.82%)
Apr 09, 2021
2.890
2.900
2.720
2.850
569,900
-0.01(-0.35%)
Apr 08, 2021
2.860
2.890
2.800
2.860
469,486
+0.02(+0.70%)
Apr 07, 2021
2.900
2.950
2.810
2.840
515,853
-0.10(-3.40%)
Apr 06, 2021
2.930
3.070
2.890
2.940
584,922
+0.05(+1.73%)
Apr 05, 2021
2.920
2.990
2.800
2.890
601,866
+0.00(+0.00%)
Apr 01, 2021
3.230
3.230
2.860
2.890
1,964,200
-0.25(-7.96%)
Mar 31, 2021
3.090
3.290
3.070
3.140
252,695
+0.11(+3.63%)
Mar 30, 2021
2.930
3.100
2.820
3.030
419,044
+0.14(+4.84%)
Mar 29, 2021
3.050
3.050
2.880
2.890
236,206
-0.11(-3.67%)
Mar 26, 2021
3.120
3.180
2.940
3.000
194,500
-0.10(-3.23%)
Mar 25, 2021
2.920
3.150
2.920
3.100
263,138
+0.08(+2.65%)
Mar 24, 2021
3.260
3.300
2.990
3.020
318,716
-0.17(-5.33%)
Mar 23, 2021
3.300
3.320
3.150
3.190
268,109
-0.12(-3.63%)
Mar 22, 2021
3.410
3.460
3.310
3.310
277,608
-0.09(-2.65%)
Mar 19, 2021
3.520
3.630
3.400
3.400
424,500
-0.09(-2.58%)
Mar 18, 2021
3.580
3.750
3.420
3.490
409,045
-0.12(-3.32%)
Mar 17, 2021
3.350
3.700
3.320
3.610
440,521
+0.15(+4.34%)
Mar 16, 2021
3.610
3.770
3.420
3.460
803,982
-0.36(-9.42%)
Mar 15, 2021
3.920
4.090
3.800
3.820
976,765
+0.04(+1.06%)
Mar 12, 2021
3.760
3.870
3.650
3.780
635,800
-0.01(-0.26%)
Mar 11, 2021
3.600
3.950
3.500
3.790
1,239,224
+0.39(+11.47%)
Mar 10, 2021
3.620
3.640
3.350
3.400
428,975
-0.09(-2.58%)
Mar 09, 2021
3.310
3.540
3.250
3.490
537,632
+0.29(+9.06%)
Mar 08, 2021
3.180
3.320
3.060
3.200
476,832
+0.09(+2.89%)
Mar 05, 2021
3.090
3.170
2.655
3.110
803,600
+0.02(+0.65%)
Mar 04, 2021
3.370
3.430
3.000
3.090
928,587
-0.35(-10.17%)
Mar 03, 2021
3.750
3.750
3.400
3.440
474,171
-0.27(-7.28%)
Mar 02, 2021
3.860
3.940
3.700
3.710
463,201
-0.19(-4.87%)
Mar 01, 2021
3.540
4.090
3.520
3.900
943,952
+0.38(+10.80%)
Feb 26, 2021
3.550
3.760
3.400
3.520
975,300
-0.15(-4.09%)
Feb 25, 2021
3.810
3.920
3.570
3.670
709,443
-0.18(-4.68%)
Feb 24, 2021
3.900
3.980
3.780
3.850
655,918
+0.11(+2.94%)
Feb 23, 2021
3.680
3.880
3.280
3.740
1,152,563
-0.30(-7.43%)
Feb 22, 2021
4.150
4.220
3.920
4.040
1,120,992
-0.16(-3.81%)
Feb 19, 2021
4.240
4.435
4.100
4.200
1,207,800
+0.05(+1.20%)
Feb 18, 2021
4.310
4.370
4.120
4.150
1,184,539
-0.31(-6.95%)
Feb 17, 2021
4.740
4.750
4.380
4.460
1,481,066
-0.22(-4.70%)
Feb 16, 2021
4.890
4.910
4.660
4.680
1,301,786
-0.01(-0.21%)
Feb 12, 2021
4.850
4.900
4.570
4.690
2,793,800
-0.41(-8.04%)
Feb 11, 2021
5.250
5.360
5.010
5.100
1,020,811
-0.11(-2.11%)
Feb 10, 2021
5.570
5.570
5.000
5.210
1,756,068
-0.28(-5.10%)
Feb 09, 2021
5.370
5.730
5.220
5.490
1,676,477
+0.16(+3.00%)
Feb 08, 2021
5.390
5.451
5.130
5.330
1,255,888
+0.16(+3.09%)
Feb 05, 2021
5.300
5.380
5.060
5.170
734,000
-0.02(-0.39%)
Feb 04, 2021
5.200
5.390
5.020
5.190
1,171,725
-0.10(-1.89%)
Feb 03, 2021
5.030
5.450
5.010
5.290
1,349,108
+0.30(+6.01%)
Feb 02, 2021
5.190
5.250
4.890
4.990
824,158
-0.06(-1.19%)
Feb 01, 2021
5.160
5.160
4.810
5.050
808,798
+0.02(+0.40%)
Jan 29, 2021
5.160
5.390
4.960
5.030
954,300
-0.15(-2.90%)
Jan 28, 2021
5.560
5.560
5.000
5.180
1,245,702
-0.27(-4.95%)
Jan 27, 2021
5.570
6.100
5.370
5.450
2,039,905
-0.68(-11.09%)
Jan 26, 2021
6.570
6.650
5.840
6.130
2,526,179
-0.31(-4.81%)
Jan 25, 2021
5.650
6.600
5.300
6.440
5,187,315
+0.94(+17.09%)
Jan 22, 2021
5.440
5.680
5.310
5.500
1,241,500
-0.14(-2.48%)
Jan 21, 2021
5.340
6.090
5.130
5.640
2,481,295
+0.21(+3.87%)
Jan 20, 2021
5.650
5.680
5.210
5.430
1,161,925
-0.34(-5.89%)
Jan 19, 2021
5.850
5.950
5.540
5.770
1,291,440
+0.01(+0.17%)
Jan 15, 2021
5.540
5.800
5.160
5.760
2,195,800
-0.04(-0.69%)
Jan 14, 2021
6.020
6.050
5.450
5.800
2,390,775
-0.18(-3.01%)
Jan 13, 2021
6.250
6.440
5.890
5.980
2,215,877
-0.13(-2.13%)
Jan 12, 2021
6.110
6.280
5.660
6.110
2,448,134
+0.16(+2.69%)
Jan 11, 2021
5.230
6.300
4.750
5.950
3,969,035
+0.19(+3.30%)
Jan 08, 2021
5.000
5.870
4.980
5.760
5,940,300
+0.94(+19.50%)
Jan 07, 2021
4.550
5.040
4.500
4.820
2,712,600
+0.48(+11.06%)
Jan 06, 2021
4.490
4.570
4.160
4.340
1,360,276
+0.14(+3.33%)
Jan 05, 2021
3.850
4.450
3.800
4.200
1,277,503
+0.27(+6.87%)
Jan 04, 2021
3.950
3.990
3.730
3.930
667,928
+0.05(+1.29%)
Dec 31, 2020
3.880
3.880
3.880
698,225
-0.35(-8.27%)
Dec 30, 2020
4.230
4.330
4.115
4.230
698,225
+0.13(+3.17%)
Dec 29, 2020
4.330
4.360
4.000
4.100
882,548
-0.30(-6.82%)
Dec 28, 2020
4.880
5.020
4.290
4.400
1,997,884
-0.41(-8.52%)
Dec 24, 2020
5.350
5.460
4.520
4.810
2,100,900
-0.12(-2.43%)
Dec 23, 2020
4.900
5.520
4.850
4.930
5,053,278
+0.52(+11.79%)
Dec 22, 2020
4.360
4.680
4.100
4.410
4,136,968
+0.53(+13.66%)
Dec 21, 2020
3.650
3.900
3.530
3.880
1,719,667
+0.70(+22.01%)
Dec 18, 2020
4.050
4.240
3.180
3.180
2,208,800
-0.85(-21.09%)
Dec 17, 2020
3.960
4.050
3.850
4.030
741,841
+0.05(+1.26%)
Dec 16, 2020
4.020
4.080
3.811
3.980
662,492
-0.17(-4.10%)
Dec 15, 2020
3.600
4.450
3.600
4.150
2,326,688
+0.58(+16.25%)
Dec 14, 2020
3.910
3.930
3.530
3.570
853,599
-0.26(-6.79%)
Dec 11, 2020
3.950
4.000
3.680
3.830
575,600
-0.12(-3.04%)
Dec 10, 2020
3.920
4.070
3.820
3.950
622,226
-0.17(-4.13%)
Dec 09, 2020
4.190
4.190
3.910
4.120
1,136,998
-0.06(-1.44%)
Dec 08, 2020
4.010
4.240
3.950
4.180
1,217,572
+0.05(+1.21%)
Dec 07, 2020
4.160
4.190
3.860
4.130
1,587,702
-0.19(-4.40%)
Dec 04, 2020
4.240
4.340
4.080
4.320
1,590,500
+0.17(+4.10%)
Dec 03, 2020
4.360
4.530
4.060
4.150
3,761,335
+0.24(+6.14%)
Dec 02, 2020
3.440
4.350
3.360
3.910
4,195,084
+0.24(+6.54%)
Dec 01, 2020
4.220
4.220
3.500
3.670
4,428,238
-0.73(-16.59%)
Nov 30, 2020
4.910
4.930
4.110
4.400
4,749,279
-0.73(-14.23%)
Nov 27, 2020
5.680
5.740
5.000
5.130
4,153,600
-0.27(-5.00%)
Nov 25, 2020
4.780
5.560
4.630
5.400
16,861,800
-0.64(-10.60%)
Nov 24, 2020
6.070
7.040
4.330
6.040
142,597,392
+3.22(+114.18%)
Nov 23, 2020
1.590
2.870
1.580
2.820
40,237,712
+1.55(+122.05%)
Nov 20, 2020
1.160
1.490
1.150
1.270
5,779,000
+0.16(+14.41%)
Nov 19, 2020
1.040
1.120
1.000
1.110
1,708,408
+0.11(+11.00%)
Nov 18, 2020
1.000
1.020
0.9600
1.000
1,247,406
+0.06(+5.82%)
Nov 17, 2020
0.9600
0.9893
0.9202
0.9450
1,129,521
-0.02(-1.56%)
Nov 16, 2020
1.030
1.090
0.9500
0.9600
1,384,050
-0.07(-6.80%)
Nov 13, 2020
1.180
1.196
1.010
1.030
2,817,000
-0.21(-16.94%)
Nov 12, 2020
1.110
1.400
1.090
1.240
7,348,257
-0.01(-0.80%)
Nov 11, 2020
1.070
2.050
1.070
1.250
159,077,504
+0.49(+64.26%)
Nov 10, 2020
0.8120
0.8200
0.7500
0.7610
982,008
-0.05(-6.05%)
Nov 09, 2020
0.7500
0.8100
0.7500
0.8100
85,660
+0.07(+8.74%)
Nov 06, 2020
0.7294
0.7500
0.7260
0.7449
41,100
-0.01(-0.68%)
Nov 05, 2020
0.7415
0.7500
0.7120
0.7500
35,774
+0.04(+4.94%)
Nov 04, 2020
0.7600
0.7730
0.7120
0.7147
20,863
-0.02(-2.71%)
Nov 03, 2020
0.7200
0.7346
0.6989
0.7346
45,808
+0.02(+2.38%)
Nov 02, 2020
0.7100
0.7299
0.7010
0.7175
25,618
+0.01(+1.06%)
Oct 30, 2020
0.7100
0.7380
0.7000
0.7100
48,000
+0.01(+1.14%)
Oct 29, 2020
0.7500
0.7600
0.6900
0.7020
125,356
-0.06(-7.62%)
Oct 28, 2020
0.7843
0.7843
0.7500
0.7599
27,603
-0.03(-3.81%)
Oct 27, 2020
0.7864
0.8200
0.7827
0.7900
44,326
-0.03(-3.66%)
Oct 26, 2020
0.8200
0.8200
0.7800
0.8200
55,836
+0.00(+0.00%)
Oct 23, 2020
0.8300
0.8500
0.8147
0.8200
15,000
+0.00(+0.00%)
Oct 22, 2020
0.8400
0.8400
0.8200
0.8200
25,933
-0.02(-2.62%)
Oct 21, 2020
0.8200
0.8480
0.8200
0.8421
99,368
+0.02(+2.70%)
Oct 20, 2020
0.8100
0.8400
0.8000
0.8200
35,505
+0.02(+2.99%)
Oct 19, 2020
0.8340
0.8450
0.7962
0.7962
15,463
-0.02(-2.04%)
Oct 16, 2020
0.8141
0.8478
0.8100
0.8128
48,400
-0.01(-0.87%)
Oct 15, 2020
0.8499
0.8499
0.7880
0.8199
56,770
-0.03(-3.54%)
Oct 14, 2020
0.8351
0.8500
0.7850
0.8500
53,336
+0.01(+1.78%)
Oct 13, 2020
0.8600
0.8600
0.8101
0.8351
43,847
+0.01(+0.61%)
Oct 12, 2020
0.8408
0.8580
0.8300
0.8300
73,912
-0.02(-1.93%)
Oct 09, 2020
0.7900
0.8600
0.7900
0.8463
156,400
+0.05(+5.79%)
Oct 08, 2020
0.8000
0.8000
0.7901
0.8000
53,708
+0.00(+0.24%)
Oct 07, 2020
0.7984
0.8280
0.7789
0.7981
63,133
-0.01(-1.47%)
Oct 06, 2020
0.7900
0.8399
0.7800
0.8100
70,528
+0.01(+1.24%)
Oct 05, 2020
0.8000
0.8500
0.7700
0.8001
55,263
-0.03(-3.60%)
Oct 02, 2020
0.8210
0.8311
0.8149
0.8300
79,000
-0.01(-1.19%)
Oct 01, 2020
0.8400
0.8400
0.8200
0.8400
36,655
+0.00(+0.00%)
Sep 30, 2020
0.8200
0.8600
0.8000
0.8400
126,224
+0.02(+1.82%)
Sep 29, 2020
0.8140
0.8282
0.8100
0.8250
57,250
+0.03(+4.43%)
Sep 28, 2020
0.8000
0.8300
0.7600
0.7900
237,832
-0.01(-1.25%)
Sep 25, 2020
0.6900
0.8500
0.6800
0.8000
209,400
+0.13(+19.40%)
Sep 24, 2020
0.6000
0.6700
0.6000
0.6700
190,794
+0.02(+3.08%)
Sep 23, 2020
0.7059
0.7100
0.6500
0.6500
162,581
-0.04(-5.80%)
Sep 22, 2020
0.6824
0.7100
0.6802
0.6900
203,086
+0.00(+0.66%)
Sep 21, 2020
0.7580
0.7580
0.6710
0.6855
180,424
-0.07(-9.61%)
Sep 18, 2020
0.7111
0.7949
0.7013
0.7584
320,400
+0.06(+9.01%)
Sep 17, 2020
0.6770
0.7000
0.6740
0.6957
255,228
+0.02(+3.22%)
Sep 16, 2020
0.6717
0.6966
0.6717
0.6740
40,769
-0.01(-0.88%)
Sep 15, 2020
0.6900
0.7100
0.6800
0.6800
44,825
-0.01(-1.38%)
Sep 14, 2020
0.7110
0.7110
0.6850
0.6895
86,280
-0.01(-1.61%)
Sep 11, 2020
0.7215
0.7310
0.7000
0.7008
21,800
-0.02(-2.67%)
Sep 10, 2020
0.7200
0.7560
0.7190
0.7200
16,576
+0.00(+0.36%)
Sep 09, 2020
0.7200
0.7400
0.7002
0.7174
90,055
+0.02(+2.47%)
Sep 08, 2020
0.7533
0.7599
0.7000
0.7001
70,911
-0.02(-2.74%)
Sep 04, 2020
0.7800
0.7800
0.7080
0.7198
124,100
-0.08(-10.03%)
Sep 03, 2020
0.7800
0.8000
0.7500
0.8000
83,026
+0.03(+3.95%)
Sep 02, 2020
0.7800
0.8000
0.7556
0.7696
40,872
+0.00(+0.08%)
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.