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
Breakwave Dry Bulk Shipping ETF
(NY:
BDRY
)
11.94
-0.22 (-1.81%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 29, 2023
5.490
5.490
5.420
5.490
184,761
+0.12(+2.23%)
Sep 28, 2023
5.330
5.370
5.230
5.370
295,047
-0.16(-2.89%)
Sep 27, 2023
5.500
5.650
5.470
5.530
733,298
-0.01(-0.18%)
Sep 26, 2023
5.600
5.650
5.520
5.540
152,229
-0.05(-0.89%)
Sep 25, 2023
5.610
5.590
5.565
5.590
195,375
+0.06(+1.08%)
Sep 22, 2023
5.540
5.600
5.520
5.530
175,294
+0.16(+2.98%)
Sep 21, 2023
5.410
5.410
5.340
5.370
241,996
-0.09(-1.65%)
Sep 20, 2023
5.570
5.570
5.420
5.460
225,462
-0.24(-4.21%)
Sep 19, 2023
5.750
5.820
5.690
5.700
746,850
+0.03(+0.53%)
Sep 18, 2023
5.640
5.695
5.629
5.670
308,498
+0.19(+3.47%)
Sep 15, 2023
5.510
5.530
5.450
5.480
111,101
+0.02(+0.37%)
Sep 14, 2023
5.380
5.460
5.363
5.460
204,580
+0.16(+3.02%)
Sep 13, 2023
5.360
5.380
5.280
5.300
287,028
+0.03(+0.57%)
Sep 12, 2023
5.260
5.295
5.220
5.270
199,684
+0.17(+3.33%)
Sep 11, 2023
5.190
5.190
5.070
5.100
298,999
-0.20(-3.77%)
Sep 08, 2023
5.380
5.380
5.280
5.300
159,547
+0.06(+1.15%)
Sep 07, 2023
5.220
5.330
5.150
5.240
243,400
+0.17(+3.35%)
Sep 06, 2023
5.000
5.088
4.975
5.070
143,859
+0.17(+3.47%)
Sep 05, 2023
4.870
4.940
4.860
4.900
149,654
+0.04(+0.82%)
Sep 01, 2023
4.850
4.890
4.850
4.860
170,964
-0.03(-0.61%)
Aug 31, 2023
4.880
4.930
4.880
4.890
150,209
+0.01(+0.20%)
Aug 30, 2023
4.970
4.970
4.870
4.880
231,563
-0.17(-3.37%)
Aug 29, 2023
5.200
5.230
5.050
5.050
181,389
+0.08(+1.61%)
Aug 28, 2023
4.940
5.050
4.940
4.970
92,984
+0.03(+0.61%)
Aug 25, 2023
5.020
5.020
4.900
4.940
171,267
-0.12(-2.37%)
Aug 24, 2023
5.000
5.060
4.980
5.060
222,438
+0.23(+4.76%)
Aug 23, 2023
4.860
4.890
4.760
4.830
358,994
-0.11(-2.23%)
Aug 22, 2023
4.990
4.990
4.920
4.940
191,892
-0.15(-2.95%)
Aug 21, 2023
5.170
5.170
5.020
5.090
409,049
-0.24(-4.50%)
Aug 18, 2023
5.330
5.350
5.250
5.330
328,426
-0.12(-2.20%)
Aug 17, 2023
5.600
5.600
5.430
5.450
388,794
-0.21(-3.71%)
Aug 16, 2023
5.890
5.890
5.610
5.660
808,086
+0.07(+1.25%)
Aug 15, 2023
5.530
5.609
5.530
5.590
545,760
+0.25(+4.68%)
Aug 14, 2023
5.300
5.380
5.300
5.340
172,793
+0.01(+0.19%)
Aug 11, 2023
5.280
5.370
5.231
5.330
195,434
+0.11(+2.11%)
Aug 10, 2023
5.130
5.240
5.130
5.220
245,720
+0.16(+3.16%)
Aug 09, 2023
5.110
5.110
5.030
5.060
112,733
-0.01(-0.20%)
Aug 08, 2023
5.130
5.130
4.990
5.070
289,791
-0.14(-2.69%)
Aug 07, 2023
4.920
5.250
4.916
5.210
491,663
+0.32(+6.54%)
Aug 04, 2023
4.890
4.905
4.844
4.890
228,589
+0.00(+0.00%)
Aug 03, 2023
4.850
4.900
4.850
4.890
91,205
+0.07(+1.45%)
Aug 02, 2023
4.910
4.910
4.770
4.820
384,301
-0.13(-2.63%)
Aug 01, 2023
4.950
5.040
4.930
4.950
289,859
+0.00(+0.00%)
Jul 31, 2023
4.910
4.950
4.890
4.950
325,372
+0.19(+3.99%)
Jul 28, 2023
4.720
4.800
4.700
4.760
297,107
-0.04(-0.83%)
Jul 27, 2023
4.880
4.950
4.730
4.800
338,834
-0.07(-1.44%)
Jul 26, 2023
4.950
5.000
4.870
4.870
834,421
+0.08(+1.67%)
Jul 25, 2023
4.600
4.830
4.600
4.790
874,316
+0.23(+5.04%)
Jul 24, 2023
4.660
4.670
4.490
4.560
563,970
-0.17(-3.59%)
Jul 21, 2023
4.750
4.770
4.710
4.730
537,400
+0.00(+0.00%)
Jul 20, 2023
4.630
4.780
4.560
4.730
1,202,554
+0.23(+5.11%)
Jul 19, 2023
4.600
4.600
4.480
4.500
631,178
-0.11(-2.39%)
Jul 18, 2023
4.760
4.780
4.585
4.610
635,428
-0.23(-4.75%)
Jul 17, 2023
4.870
4.934
4.810
4.840
696,118
-0.24(-4.72%)
Jul 14, 2023
5.150
5.150
5.050
5.080
141,949
-0.09(-1.74%)
Jul 13, 2023
5.210
5.210
5.145
5.170
370,629
-0.20(-3.72%)
Jul 12, 2023
5.400
5.480
5.280
5.370
452,050
+0.15(+2.87%)
Jul 11, 2023
5.200
5.290
4.950
5.220
228,036
+0.18(+3.57%)
Jul 10, 2023
5.100
5.130
4.950
5.040
301,159
+0.03(+0.60%)
Jul 07, 2023
5.070
5.080
5.000
5.010
231,496
-0.19(-3.65%)
Jul 06, 2023
5.100
5.330
4.950
5.200
459,163
+0.15(+2.97%)
Jul 05, 2023
4.950
5.080
4.880
5.050
654,867
-0.12(-2.32%)
Jul 03, 2023
5.310
5.310
5.170
5.170
375,902
-0.38(-6.85%)
Jun 30, 2023
5.610
5.610
5.540
5.550
721,151
-0.06(-1.07%)
Jun 29, 2023
5.570
5.710
5.561
5.610
385,291
+0.04(+0.72%)
Jun 28, 2023
5.600
5.600
5.481
5.570
299,083
-0.09(-1.59%)
Jun 27, 2023
5.650
5.720
5.580
5.660
544,468
-0.26(-4.39%)
Jun 26, 2023
5.980
6.000
5.850
5.920
291,716
-0.24(-3.90%)
Jun 23, 2023
6.160
6.179
6.055
6.160
131,644
-0.01(-0.16%)
Jun 22, 2023
6.190
6.211
6.160
6.170
164,163
+0.05(+0.82%)
Jun 21, 2023
6.120
6.180
6.020
6.120
339,566
-0.04(-0.65%)
Jun 20, 2023
6.080
6.160
5.989
6.160
268,497
+0.02(+0.33%)
Jun 16, 2023
6.170
6.170
6.050
6.140
408,732
-0.20(-3.15%)
Jun 15, 2023
6.400
6.620
6.250
6.340
274,519
-0.06(-0.94%)
Jun 14, 2023
6.460
6.480
6.370
6.400
258,113
+0.10(+1.59%)
Jun 13, 2023
6.330
6.380
6.221
6.300
273,614
+0.11(+1.78%)
Jun 12, 2023
6.090
6.230
6.040
6.190
205,436
-0.14(-2.21%)
Jun 09, 2023
6.350
6.380
6.292
6.330
141,498
-0.04(-0.63%)
Jun 08, 2023
6.200
6.430
6.170
6.370
315,382
+0.23(+3.75%)
Jun 07, 2023
6.150
6.160
6.065
6.140
320,922
-0.41(-6.26%)
Jun 06, 2023
6.650
6.660
6.500
6.550
242,218
+0.00(+0.00%)
Jun 05, 2023
6.580
6.615
6.450
6.550
264,371
+0.41(+6.68%)
Jun 02, 2023
6.100
6.190
6.090
6.140
295,768
+0.30(+5.14%)
Jun 01, 2023
5.830
5.850
5.790
5.840
313,952
+0.06(+1.04%)
May 31, 2023
5.630
5.790
5.580
5.780
841,426
-0.30(-4.93%)
May 30, 2023
6.280
6.310
6.040
6.080
515,854
-0.49(-7.46%)
May 26, 2023
6.440
6.608
6.440
6.570
204,948
+0.13(+2.02%)
May 25, 2023
6.230
6.480
6.150
6.440
494,840
-0.12(-1.83%)
May 24, 2023
6.640
6.640
6.490
6.560
665,316
-0.53(-7.48%)
May 23, 2023
7.130
7.150
7.050
7.090
181,082
-0.30(-4.06%)
May 22, 2023
7.390
7.400
7.280
7.390
100,024
-0.02(-0.27%)
May 19, 2023
7.310
7.440
7.310
7.410
62,796
-0.08(-1.07%)
May 18, 2023
7.460
7.520
7.400
7.490
131,987
+0.27(+3.74%)
May 17, 2023
7.150
7.270
7.070
7.220
311,409
+0.00(+0.00%)
May 16, 2023
7.360
7.410
7.200
7.220
188,960
-0.07(-0.96%)
May 15, 2023
7.400
7.400
7.094
7.290
364,383
-0.43(-5.57%)
May 12, 2023
7.720
7.740
7.650
7.720
281,103
-0.37(-4.57%)
May 11, 2023
8.070
8.160
8.010
8.090
191,820
-0.51(-5.93%)
May 10, 2023
8.540
8.750
8.510
8.600
87,450
-0.39(-4.34%)
May 09, 2023
8.950
8.990
8.882
8.990
233,067
+0.64(+7.66%)
May 08, 2023
8.390
8.400
8.300
8.350
233,221
+0.05(+0.60%)
May 05, 2023
8.240
8.320
8.180
8.300
69,698
+0.37(+4.67%)
May 04, 2023
8.130
8.130
7.805
7.930
563,351
-0.52(-6.15%)
May 03, 2023
8.320
8.500
8.320
8.450
231,067
+0.17(+2.05%)
May 02, 2023
8.520
8.520
8.230
8.280
286,230
-0.50(-5.69%)
May 01, 2023
8.880
9.050
8.710
8.780
124,344
+0.02(+0.23%)
Apr 28, 2023
8.790
8.790
8.655
8.760
127,444
-0.09(-1.02%)
Apr 27, 2023
9.070
9.075
8.790
8.850
157,798
+0.03(+0.34%)
Apr 26, 2023
8.770
8.854
8.770
8.820
108,462
+0.06(+0.68%)
Apr 25, 2023
8.800
8.800
8.700
8.760
222,457
-0.02(-0.23%)
Apr 24, 2023
8.850
8.850
8.720
8.780
181,920
-0.38(-4.15%)
Apr 21, 2023
9.270
9.270
9.100
9.160
56,345
-0.09(-0.97%)
Apr 20, 2023
9.200
9.300
9.170
9.250
65,087
+0.09(+0.98%)
Apr 19, 2023
9.000
9.200
9.000
9.160
194,802
+0.54(+6.26%)
Apr 18, 2023
8.770
8.770
8.340
8.620
700,608
-0.34(-3.79%)
Apr 17, 2023
9.100
9.110
8.950
8.960
377,309
-0.23(-2.50%)
Apr 14, 2023
9.340
9.360
9.170
9.190
493,507
-0.18(-1.92%)
Apr 13, 2023
9.210
9.400
9.130
9.370
162,112
-0.04(-0.43%)
Apr 12, 2023
9.350
9.470
9.215
9.410
358,051
+0.13(+1.40%)
Apr 11, 2023
9.540
9.540
9.210
9.280
366,190
-0.63(-6.36%)
Apr 10, 2023
9.700
10.00
9.680
9.910
298,000
+0.10(+1.02%)
Apr 06, 2023
9.840
9.865
9.680
9.810
524,772
-0.21(-2.10%)
Apr 05, 2023
10.30
10.30
10.02
10.02
80,396
-0.29(-2.81%)
Apr 04, 2023
10.20
10.35
10.20
10.31
196,680
+0.30(+3.00%)
Apr 03, 2023
10.02
10.10
9.930
10.01
148,898
-0.09(-0.89%)
Mar 31, 2023
9.830
10.10
9.830
10.10
136,239
+0.45(+4.66%)
Mar 30, 2023
9.710
9.940
9.570
9.650
195,351
-0.37(-3.69%)
Mar 29, 2023
9.860
10.09
9.860
10.02
276,990
+0.56(+5.92%)
Mar 28, 2023
9.290
9.515
9.240
9.460
132,872
+0.01(+0.11%)
Mar 27, 2023
9.500
9.620
9.430
9.450
152,934
-0.31(-3.18%)
Mar 24, 2023
9.780
9.880
9.601
9.760
260,021
-0.43(-4.22%)
Mar 23, 2023
9.890
10.20
9.880
10.19
293,829
+0.70(+7.38%)
Mar 22, 2023
9.100
9.540
9.100
9.490
291,766
+0.18(+1.93%)
Mar 21, 2023
9.240
9.330
9.120
9.310
362,010
-0.19(-2.00%)
Mar 20, 2023
9.680
9.710
9.442
9.500
456,209
-0.47(-4.71%)
Mar 17, 2023
9.940
10.00
9.795
9.970
288,819
-0.01(-0.10%)
Mar 16, 2023
9.700
9.980
9.650
9.980
330,855
+0.29(+2.99%)
Mar 15, 2023
10.04
10.12
9.505
9.690
902,489
-0.88(-8.33%)
Mar 14, 2023
10.52
10.72
10.46
10.57
400,121
+0.31(+3.02%)
Mar 13, 2023
10.39
10.44
10.20
10.26
313,523
+0.07(+0.69%)
Mar 10, 2023
10.04
10.27
10.04
10.19
414,339
+0.27(+2.72%)
Mar 09, 2023
10.00
10.05
9.850
9.920
599,019
+0.32(+3.33%)
Mar 08, 2023
9.460
9.680
9.460
9.600
407,771
+0.42(+4.58%)
Mar 07, 2023
9.070
9.350
9.030
9.180
448,098
+0.03(+0.33%)
Mar 06, 2023
9.440
9.690
9.110
9.150
405,602
-0.24(-2.56%)
Mar 03, 2023
9.340
9.400
9.290
9.390
406,298
+0.41(+4.57%)
Mar 02, 2023
8.820
8.985
8.740
8.980
460,913
+0.16(+1.81%)
Mar 01, 2023
8.780
8.980
8.750
8.820
860,237
-0.23(-2.54%)
Feb 28, 2023
8.850
9.210
8.800
9.050
1,039,600
+0.90(+11.04%)
Feb 27, 2023
7.990
8.150
7.901
8.150
573,799
+0.20(+2.52%)
Feb 24, 2023
8.010
8.070
7.900
7.950
629,931
-0.01(-0.13%)
Feb 23, 2023
7.760
8.040
7.760
7.960
1,595,735
+0.67(+9.19%)
Feb 22, 2023
7.270
7.365
7.250
7.290
956,978
+0.23(+3.26%)
Feb 21, 2023
7.090
7.150
7.010
7.060
1,310,407
+0.46(+6.97%)
Feb 17, 2023
6.620
6.700
6.550
6.600
548,993
-0.15(-2.22%)
Feb 16, 2023
6.620
6.850
6.580
6.750
840,582
+0.22(+3.37%)
Feb 15, 2023
6.580
6.720
6.300
6.530
755,997
-0.20(-2.97%)
Feb 14, 2023
6.750
7.000
6.720
6.730
841,026
-0.27(-3.86%)
Feb 13, 2023
7.080
7.242
6.950
7.000
960,538
-0.23(-3.18%)
Feb 10, 2023
7.200
7.384
7.200
7.230
276,611
+0.11(+1.54%)
Feb 09, 2023
7.440
7.450
7.060
7.120
766,921
-0.50(-6.56%)
Feb 08, 2023
7.500
7.800
7.441
7.620
750,593
+0.46(+6.42%)
Feb 07, 2023
6.890
7.400
6.860
7.160
905,492
+0.36(+5.29%)
Feb 06, 2023
6.900
7.040
6.750
6.800
630,117
-0.31(-4.36%)
Feb 03, 2023
7.280
7.330
7.100
7.110
393,375
-0.20(-2.74%)
Feb 02, 2023
7.460
7.540
7.300
7.310
486,397
-0.22(-2.92%)
Feb 01, 2023
7.600
7.715
7.530
7.530
514,551
-0.27(-3.46%)
Jan 31, 2023
7.730
7.980
7.660
7.800
208,880
-0.20(-2.50%)
Jan 30, 2023
8.030
8.170
7.900
8.000
283,419
-0.27(-3.26%)
Jan 27, 2023
8.230
8.750
8.210
8.270
144,057
+0.15(+1.85%)
Jan 26, 2023
8.240
8.240
8.100
8.120
134,799
-0.33(-3.91%)
Jan 25, 2023
8.490
8.540
8.420
8.450
31,238
+0.01(+0.12%)
Jan 24, 2023
8.570
8.630
8.400
8.440
44,569
-0.20(-2.31%)
Jan 23, 2023
8.800
8.800
8.610
8.640
100,711
-0.31(-3.46%)
Jan 20, 2023
8.951
9.150
8.885
8.950
72,846
+0.17(+1.99%)
Jan 19, 2023
8.720
8.859
8.660
8.775
123,186
-0.16(-1.84%)
Jan 18, 2023
9.090
9.280
8.880
8.940
65,887
-0.47(-4.99%)
Jan 17, 2023
9.500
9.550
9.400
9.410
71,091
+0.05(+0.53%)
Jan 13, 2023
9.220
9.440
9.220
9.360
115,512
+0.27(+2.97%)
Jan 12, 2023
9.080
9.308
8.943
9.090
53,492
+0.11(+1.22%)
Jan 11, 2023
9.080
9.170
8.970
8.980
44,347
-0.14(-1.54%)
Jan 10, 2023
9.150
9.180
9.010
9.120
48,804
-0.62(-6.37%)
Jan 09, 2023
10.10
10.10
9.491
9.740
56,140
-0.30(-2.99%)
Jan 06, 2023
9.670
10.28
9.500
10.04
83,703
+0.53(+5.57%)
Jan 05, 2023
9.373
9.555
9.361
9.510
56,236
+0.26(+2.81%)
Jan 04, 2023
9.010
9.280
9.010
9.250
45,161
+0.43(+4.88%)
Jan 03, 2023
9.010
9.180
8.750
8.820
75,039
-0.37(-4.03%)
Dec 30, 2022
9.240
9.341
9.120
9.190
147,995
-0.21(-2.23%)
Dec 29, 2022
9.340
9.460
9.330
9.400
92,951
-0.05(-0.53%)
Dec 28, 2022
9.420
9.601
9.360
9.450
102,054
-0.05(-0.53%)
Dec 27, 2022
9.490
9.700
9.420
9.500
463,032
+0.04(+0.42%)
Dec 23, 2022
9.560
9.630
9.350
9.460
251,450
-0.28(-2.87%)
Dec 22, 2022
9.510
9.840
9.487
9.740
204,291
-0.24(-2.40%)
Dec 21, 2022
10.25
10.33
9.870
9.980
219,640
+0.00(+0.00%)
Dec 20, 2022
9.740
10.01
9.740
9.980
326,431
+1.13(+12.77%)
Dec 19, 2022
8.970
9.040
8.820
8.850
295,838
-0.18(-1.99%)
Dec 16, 2022
9.170
9.320
8.810
9.030
230,284
-0.73(-7.48%)
Dec 15, 2022
10.07
10.22
9.690
9.760
507,830
-0.06(-0.61%)
Dec 14, 2022
9.650
9.841
9.650
9.820
275,930
+0.53(+5.71%)
Dec 13, 2022
9.040
9.350
9.040
9.290
426,497
+0.55(+6.29%)
Dec 12, 2022
8.540
8.850
8.402
8.740
299,889
-0.45(-4.90%)
Dec 09, 2022
9.080
9.320
9.080
9.190
183,485
+0.18(+2.00%)
Dec 08, 2022
8.810
9.040
8.790
9.010
236,213
+0.61(+7.26%)
Dec 07, 2022
8.250
8.450
8.250
8.400
155,201
-0.04(-0.47%)
Dec 06, 2022
8.120
8.469
8.060
8.440
793,591
+0.47(+5.90%)
Dec 05, 2022
7.880
8.000
7.880
7.970
525,972
+0.27(+3.51%)
Dec 02, 2022
7.610
7.700
7.590
7.700
126,685
-0.01(-0.13%)
Dec 01, 2022
7.700
7.765
7.550
7.710
258,618
-0.15(-1.91%)
Nov 30, 2022
7.730
7.940
7.722
7.860
217,709
+0.32(+4.24%)
Nov 29, 2022
7.380
7.600
7.250
7.540
152,273
-0.12(-1.57%)
Nov 28, 2022
7.730
7.800
7.520
7.660
547,552
-0.16(-2.05%)
Nov 25, 2022
7.690
7.880
7.680
7.820
365,450
+0.44(+5.96%)
Nov 23, 2022
7.190
7.420
7.190
7.380
316,880
+0.31(+4.38%)
Nov 22, 2022
7.020
7.080
6.820
7.070
400,549
-0.30(-4.07%)
Nov 21, 2022
7.210
7.380
7.150
7.370
230,247
+0.28(+3.95%)
Nov 18, 2022
7.050
7.190
7.050
7.090
111,020
-0.10(-1.39%)
Nov 17, 2022
7.120
7.300
7.110
7.190
224,008
-0.16(-2.18%)
Nov 16, 2022
7.710
7.710
7.210
7.350
341,185
-0.36(-4.67%)
Nov 15, 2022
7.900
8.100
7.690
7.710
915,772
-0.49(-5.98%)
Nov 14, 2022
8.200
8.300
8.190
8.200
191,255
+0.00(+0.00%)
Nov 11, 2022
8.120
8.290
8.110
8.200
228,730
+0.31(+3.93%)
Nov 10, 2022
7.800
7.980
7.610
7.890
196,946
-0.01(-0.13%)
Nov 09, 2022
7.760
7.970
7.760
7.900
191,528
+0.20(+2.60%)
Nov 08, 2022
7.600
7.790
7.600
7.700
204,239
+0.13(+1.72%)
Nov 07, 2022
7.620
8.170
7.530
7.570
478,935
-0.15(-1.94%)
Nov 04, 2022
7.710
7.925
7.661
7.720
262,782
+0.35(+4.75%)
Nov 03, 2022
7.440
7.550
7.310
7.370
188,224
-0.30(-3.91%)
Nov 02, 2022
7.480
7.670
398,333
+0.26(+3.51%)
Nov 01, 2022
7.220
7.450
7.210
7.410
112,161
+0.31(+4.37%)
Oct 31, 2022
7.090
7.130
6.935
7.100
433,402
-0.61(-7.91%)
Oct 28, 2022
7.640
7.720
7.524
7.710
73,471
-0.04(-0.52%)
Oct 27, 2022
7.820
7.900
7.640
7.750
148,949
-0.34(-4.20%)
Oct 26, 2022
8.090
8.190
7.940
8.090
191,126
-0.26(-3.11%)
Oct 25, 2022
8.360
8.450
8.250
8.350
120,621
-0.13(-1.53%)
Oct 24, 2022
8.730
8.810
8.422
8.480
117,499
-0.33(-3.75%)
Oct 21, 2022
8.700
9.000
8.668
8.810
95,286
+0.10(+1.15%)
Oct 20, 2022
8.880
8.890
8.660
8.710
113,171
-0.24(-2.68%)
Oct 19, 2022
9.100
9.210
8.650
8.950
145,103
-0.24(-2.61%)
Oct 18, 2022
9.320
9.494
9.010
9.190
181,114
+0.36(+4.08%)
Oct 17, 2022
8.990
9.030
8.800
8.830
212,470
-0.38(-4.13%)
Oct 14, 2022
9.190
9.350
9.041
9.210
373,737
+0.52(+5.98%)
Oct 13, 2022
8.870
8.890
8.670
8.690
155,477
-0.40(-4.40%)
Oct 12, 2022
9.160
9.240
8.980
9.090
149,000
-0.25(-2.68%)
Oct 11, 2022
9.350
9.480
9.145
9.340
197,610
+0.14(+1.52%)
Oct 10, 2022
9.340
9.390
9.010
9.200
127,496
-0.50(-5.15%)
Oct 07, 2022
9.550
9.820
9.550
9.700
98,339
+0.01(+0.10%)
Oct 06, 2022
9.730
9.930
9.550
9.690
212,388
-0.41(-4.06%)
Oct 05, 2022
10.08
10.23
9.960
10.10
172,884
-0.25(-2.42%)
Oct 04, 2022
9.960
10.40
9.950
10.35
195,702
+1.21(+13.24%)
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.