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
Supercom Ltd
(NQ:
SPCB
)
0.1900
-0.0006 (-0.31%)
Streaming Delayed Price
Updated: 11:24 AM EDT, Jun 11, 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 30, 2022
2.800
2.861
2.700
2.840
19,835
+0.00(+0.04%)
Sep 29, 2022
2.800
2.899
2.700
2.839
86,048
+0.09(+3.42%)
Sep 28, 2022
2.700
2.821
2.626
2.745
48,886
-0.05(-1.96%)
Sep 27, 2022
2.800
2.900
2.615
2.800
32,711
-0.02(-0.67%)
Sep 26, 2022
3.025
3.025
2.622
2.819
51,708
-0.08(-2.79%)
Sep 23, 2022
3.100
3.100
2.850
2.900
76,353
-0.21(-6.75%)
Sep 22, 2022
3.100
3.205
2.900
3.110
57,616
-0.04(-1.30%)
Sep 21, 2022
3.200
3.302
3.150
3.151
25,613
-0.05(-1.53%)
Sep 20, 2022
3.100
3.400
3.100
3.200
80,235
+0.02(+0.63%)
Sep 19, 2022
3.300
3.500
3.010
3.180
81,655
-0.23(-6.74%)
Sep 16, 2022
3.714
3.800
3.333
3.410
95,319
-0.35(-9.31%)
Sep 15, 2022
3.880
3.880
3.700
3.760
62,577
-0.07(-1.85%)
Sep 14, 2022
3.800
3.859
3.600
3.831
103,867
+0.01(+0.26%)
Sep 13, 2022
4.395
4.479
3.711
3.821
336,422
-0.58(-13.16%)
Sep 12, 2022
4.300
4.595
4.200
4.400
680,179
+0.32(+7.76%)
Sep 09, 2022
4.030
4.240
3.825
4.083
299,779
+0.08(+2.08%)
Sep 08, 2022
3.990
4.049
3.800
4.000
150,657
+0.05(+1.24%)
Sep 07, 2022
4.100
4.270
3.811
3.951
263,397
-0.33(-7.67%)
Sep 06, 2022
3.750
4.540
3.540
4.279
905,784
+0.63(+17.23%)
Sep 02, 2022
3.874
3.900
3.500
3.650
142,095
-0.06(-1.62%)
Sep 01, 2022
4.050
4.050
3.333
3.710
597,460
-0.27(-6.81%)
Aug 31, 2022
3.400
4.100
3.300
3.981
977,269
+0.65(+19.59%)
Aug 30, 2022
3.080
3.380
3.061
3.329
147,205
+0.23(+7.39%)
Aug 29, 2022
3.100
3.200
3.011
3.100
150,855
-0.13(-3.91%)
Aug 26, 2022
3.300
3.350
3.010
3.226
361,593
-0.17(-5.12%)
Aug 25, 2022
3.583
3.795
3.220
3.400
856,535
-0.82(-19.49%)
Aug 24, 2022
3.980
4.400
3.400
4.223
7,103,984
+1.62(+62.36%)
Aug 23, 2022
2.900
2.950
2.601
2.601
28,319
-0.29(-10.00%)
Aug 22, 2022
3.095
3.100
2.799
2.890
66,364
+0.09(+3.07%)
Aug 19, 2022
3.250
3.290
2.804
2.804
31,545
-0.45(-13.78%)
Aug 18, 2022
3.300
3.396
3.180
3.252
18,683
-0.05(-1.45%)
Aug 17, 2022
3.500
3.500
3.200
3.300
42,858
-0.05(-1.49%)
Aug 16, 2022
3.340
3.370
3.110
3.350
58,927
+0.04(+1.21%)
Aug 15, 2022
3.500
3.600
3.199
3.310
61,008
-0.19(-5.43%)
Aug 12, 2022
3.300
3.516
3.186
3.500
65,995
+0.20(+6.06%)
Aug 11, 2022
3.182
3.302
3.149
3.300
24,795
+0.12(+3.71%)
Aug 10, 2022
3.100
3.182
3.022
3.182
11,069
+0.02(+0.73%)
Aug 09, 2022
3.180
3.218
3.000
3.159
28,417
-0.13(-3.95%)
Aug 08, 2022
3.070
3.290
3.070
3.289
40,170
+0.19(+6.17%)
Aug 05, 2022
3.020
3.100
3.020
3.098
10,565
+0.05(+1.57%)
Aug 04, 2022
3.100
3.175
2.983
3.050
28,641
-0.06(-1.77%)
Aug 03, 2022
3.022
3.190
2.946
3.105
25,131
+0.08(+2.64%)
Aug 02, 2022
3.100
3.261
2.925
3.025
46,552
+0.02(+0.67%)
Aug 01, 2022
3.000
3.100
2.950
3.005
6,662
+0.01(+0.27%)
Jul 29, 2022
3.000
3.090
2.997
2.997
19,636
+0.03(+0.98%)
Jul 28, 2022
3.010
3.089
2.831
2.968
34,005
-0.01(-0.30%)
Jul 27, 2022
3.100
3.200
2.920
2.977
50,064
-0.10(-3.22%)
Jul 26, 2022
3.000
3.310
2.800
3.076
136,846
+0.02(+0.82%)
Jul 25, 2022
3.211
3.371
3.000
3.051
23,898
-0.22(-6.61%)
Jul 22, 2022
3.368
3.399
3.100
3.267
8,775
-0.07(-1.98%)
Jul 21, 2022
3.250
3.400
3.200
3.333
16,610
+0.04(+1.09%)
Jul 20, 2022
3.200
3.423
3.150
3.297
68,757
+0.15(+4.70%)
Jul 19, 2022
3.055
3.200
3.000
3.149
12,824
+0.06(+2.01%)
Jul 18, 2022
3.000
3.100
2.990
3.087
26,235
+0.03(+1.05%)
Jul 15, 2022
3.049
3.189
2.950
3.055
31,712
+0.02(+0.76%)
Jul 14, 2022
3.082
3.266
3.000
3.032
29,279
-0.16(-4.89%)
Jul 13, 2022
3.200
3.266
3.090
3.188
11,016
-0.08(-2.39%)
Jul 12, 2022
3.350
3.350
3.100
3.266
21,554
-0.08(-2.51%)
Jul 11, 2022
3.461
3.461
3.210
3.350
30,814
-0.11(-3.32%)
Jul 08, 2022
3.425
3.669
3.150
3.465
37,946
+0.09(+2.67%)
Jul 07, 2022
3.256
3.497
3.205
3.375
22,659
+0.10(+3.02%)
Jul 06, 2022
3.288
3.300
3.200
3.276
10,681
-0.02(-0.70%)
Jul 05, 2022
3.317
3.349
3.171
3.299
11,313
-0.05(-1.49%)
Jul 01, 2022
3.300
3.399
3.152
3.349
22,196
+0.07(+2.23%)
Jun 30, 2022
3.400
3.400
3.113
3.276
40,368
-0.17(-5.04%)
Jun 29, 2022
3.361
3.600
3.063
3.450
196,327
+0.16(+4.96%)
Jun 28, 2022
3.279
3.485
3.005
3.287
117,555
+0.12(+3.92%)
Jun 27, 2022
3.245
3.299
3.110
3.163
19,020
+0.01(+0.29%)
Jun 24, 2022
3.100
3.300
3.006
3.154
63,059
+0.12(+3.92%)
Jun 23, 2022
3.110
3.110
2.951
3.035
13,015
-0.06(-2.07%)
Jun 22, 2022
3.058
3.140
2.950
3.099
15,775
+0.10(+3.40%)
Jun 21, 2022
3.052
3.162
2.899
2.997
39,529
-0.10(-3.29%)
Jun 17, 2022
3.182
3.298
3.003
3.099
22,756
+0.01(+0.29%)
Jun 16, 2022
3.169
3.190
3.010
3.090
57,184
-0.07(-2.34%)
Jun 15, 2022
3.004
3.184
2.902
3.164
67,574
+0.13(+4.15%)
Jun 14, 2022
3.683
3.683
2.767
3.038
186,312
-0.21(-6.49%)
Jun 13, 2022
3.000
3.467
2.765
3.249
220,387
+0.19(+6.25%)
Jun 10, 2022
3.100
3.171
2.900
3.058
47,332
-0.13(-4.02%)
Jun 09, 2022
3.201
3.280
3.100
3.186
23,305
-0.11(-3.45%)
Jun 08, 2022
3.251
3.252
3.110
3.300
26,004
+0.08(+2.42%)
Jun 07, 2022
3.207
3.379
3.055
3.222
31,214
-0.11(-3.30%)
Jun 06, 2022
3.300
3.375
3.223
3.332
14,388
-0.01(-0.18%)
Jun 03, 2022
3.436
3.436
3.250
3.338
5,549
-0.05(-1.53%)
Jun 02, 2022
3.400
3.478
3.300
3.390
22,821
+0.05(+1.50%)
Jun 01, 2022
3.407
3.452
3.251
3.340
19,003
-0.06(-1.74%)
May 31, 2022
3.280
3.569
3.280
3.399
37,484
+0.07(+2.23%)
May 27, 2022
3.462
3.478
3.200
3.325
15,115
+0.03(+0.76%)
May 26, 2022
3.450
3.450
3.240
3.300
21,751
-0.07(-2.08%)
May 25, 2022
3.100
3.480
3.050
3.370
43,386
+0.17(+5.35%)
May 24, 2022
3.200
3.300
3.040
3.199
72,244
-0.02(-0.65%)
May 23, 2022
3.227
3.299
3.150
3.220
23,435
-0.08(-2.42%)
May 20, 2022
3.300
3.380
3.200
3.300
17,295
+0.05(+1.48%)
May 19, 2022
3.205
3.380
3.205
3.252
17,286
-0.07(-2.05%)
May 18, 2022
3.454
3.558
3.235
3.320
61,135
-0.24(-6.85%)
May 17, 2022
3.819
3.900
3.452
3.564
128,128
-0.03(-0.81%)
May 16, 2022
3.800
3.800
3.501
3.593
13,745
-0.12(-3.23%)
May 13, 2022
3.400
3.900
3.400
3.713
64,101
+0.41(+12.52%)
May 12, 2022
3.600
3.600
3.210
3.300
53,602
-0.18(-5.20%)
May 11, 2022
3.700
3.677
3.441
3.481
46,527
-0.22(-5.82%)
May 10, 2022
3.600
3.725
3.400
3.696
69,952
+0.10(+2.67%)
May 09, 2022
3.800
3.999
3.510
3.600
86,694
-0.31(-8.02%)
May 06, 2022
3.800
4.158
3.791
3.914
43,690
+0.01(+0.36%)
May 05, 2022
4.275
4.301
3.860
3.900
64,886
-0.40(-9.30%)
May 04, 2022
4.300
4.400
4.155
4.300
22,053
-0.00(-0.05%)
May 03, 2022
4.202
4.350
4.202
4.302
16,893
+0.00(+0.05%)
May 02, 2022
4.232
4.400
4.210
4.300
34,884
+0.07(+1.61%)
Apr 29, 2022
4.244
4.399
4.200
4.232
16,672
+0.03(+0.64%)
Apr 28, 2022
4.600
4.650
4.205
4.205
20,818
-0.06(-1.34%)
Apr 27, 2022
4.290
4.400
4.132
4.262
35,147
+0.15(+3.67%)
Apr 26, 2022
4.595
4.595
4.111
4.111
98,638
-0.49(-10.55%)
Apr 25, 2022
4.450
4.648
4.444
4.596
70,038
-0.08(-1.79%)
Apr 22, 2022
4.650
4.945
4.650
4.680
33,510
+0.03(+0.60%)
Apr 21, 2022
5.100
5.199
4.600
4.652
64,391
-0.42(-8.24%)
Apr 20, 2022
5.000
5.190
4.850
5.070
69,184
-0.13(-2.50%)
Apr 19, 2022
4.800
5.200
4.719
5.200
240,086
+0.50(+10.66%)
Apr 18, 2022
4.790
4.890
4.510
4.699
104,430
-0.15(-3.09%)
Apr 14, 2022
5.038
5.048
4.700
4.849
48,132
-0.10(-2.08%)
Apr 13, 2022
4.800
5.100
4.610
4.952
62,135
+0.26(+5.52%)
Apr 12, 2022
4.800
4.825
4.660
4.693
42,908
-0.08(-1.61%)
Apr 11, 2022
4.700
4.890
4.550
4.770
71,217
+0.05(+1.08%)
Apr 08, 2022
4.725
4.840
4.606
4.719
82,556
-0.12(-2.50%)
Apr 07, 2022
5.046
5.150
4.720
4.840
70,650
-0.16(-3.22%)
Apr 06, 2022
5.210
5.249
4.920
5.001
90,028
-0.31(-5.80%)
Apr 05, 2022
5.490
5.570
5.231
5.309
61,850
-0.24(-4.31%)
Apr 04, 2022
5.499
5.610
5.400
5.548
93,029
+0.05(+0.87%)
Apr 01, 2022
5.650
5.700
5.203
5.500
277,650
-0.25(-4.31%)
Mar 31, 2022
5.900
5.920
5.500
5.748
176,315
-0.13(-2.29%)
Mar 30, 2022
6.000
6.400
5.810
5.883
204,427
-0.21(-3.53%)
Mar 29, 2022
5.925
6.100
5.670
6.098
189,060
+0.21(+3.53%)
Mar 28, 2022
5.620
6.155
5.501
5.890
461,765
+0.26(+4.71%)
Mar 25, 2022
6.320
6.355
5.600
5.625
447,440
-1.08(-16.04%)
Mar 24, 2022
6.900
6.988
6.300
6.700
390,965
-0.28(-4.03%)
Mar 23, 2022
7.307
7.675
6.800
6.981
1,060,330
-0.08(-1.12%)
Mar 22, 2022
8.000
8.400
6.600
7.060
2,558,774
+0.14(+2.10%)
Mar 21, 2022
5.375
6.915
5.210
6.915
1,871,039
+1.42(+25.73%)
Mar 18, 2022
5.100
5.600
5.000
5.500
401,684
+0.45(+8.91%)
Mar 17, 2022
4.809
5.349
4.800
5.050
264,769
+0.00(+0.00%)
Mar 16, 2022
5.050
5.186
4.500
5.050
322,840
-0.03(-0.57%)
Mar 15, 2022
5.950
6.000
5.056
5.079
657,988
-0.92(-15.35%)
Mar 14, 2022
5.500
6.299
5.050
6.000
899,524
+0.60(+11.17%)
Mar 11, 2022
5.100
5.800
5.011
5.397
703,537
+0.38(+7.53%)
Mar 10, 2022
5.000
5.180
4.811
5.019
227,624
+0.07(+1.39%)
Mar 09, 2022
5.150
5.374
4.700
4.950
610,748
-0.35(-6.60%)
Mar 08, 2022
5.200
6.600
5.100
5.300
879,742
+0.04(+0.66%)
Mar 07, 2022
5.274
5.400
4.900
5.265
81,824
-0.14(-2.54%)
Mar 04, 2022
5.900
5.900
5.282
5.402
49,726
-0.36(-6.28%)
Mar 03, 2022
5.900
6.098
5.505
5.764
42,884
-0.14(-2.31%)
Mar 02, 2022
6.000
6.300
5.800
5.900
40,123
-0.30(-4.84%)
Mar 01, 2022
6.600
6.600
5.800
6.200
54,551
-0.20(-3.13%)
Feb 28, 2022
5.950
6.697
5.700
6.400
141,389
+0.57(+9.68%)
Feb 25, 2022
5.500
5.900
5.541
5.835
103,520
-0.34(-5.49%)
Feb 24, 2022
5.500
6.695
5.200
6.174
348,967
+0.37(+6.43%)
Feb 23, 2022
5.850
5.959
5.100
5.801
48,019
+0.03(+0.54%)
Feb 22, 2022
5.900
5.900
5.550
5.770
21,689
-0.23(-3.77%)
Feb 18, 2022
5.996
0
-0.00(-0.07%)
Feb 17, 2022
6.000
6.089
5.700
6.000
33,675
-0.03(-0.46%)
Feb 16, 2022
6.500
6.467
5.803
6.028
152,849
+0.25(+4.31%)
Feb 15, 2022
5.586
5.794
5.501
5.779
15,129
+0.16(+2.79%)
Feb 14, 2022
5.600
5.800
5.300
5.622
30,900
-0.03(-0.48%)
Feb 11, 2022
5.527
5.800
5.500
5.649
19,782
+0.05(+0.88%)
Feb 10, 2022
5.521
5.700
5.451
5.600
10,218
+0.02(+0.36%)
Feb 09, 2022
5.614
5.614
5.305
5.580
10,474
+0.02(+0.36%)
Feb 08, 2022
5.441
5.600
5.253
5.560
16,579
+0.06(+1.09%)
Feb 07, 2022
5.400
5.600
5.152
5.500
23,486
+0.00(+0.00%)
Feb 04, 2022
5.208
5.500
5.027
5.500
29,798
+0.27(+5.12%)
Feb 03, 2022
5.301
5.000
5.232
19,921
-0.08(-1.41%)
Feb 02, 2022
5.500
5.600
5.250
5.307
30,209
-0.19(-3.51%)
Feb 01, 2022
5.400
5.600
5.300
5.500
15,545
+0.10(+1.85%)
Jan 31, 2022
5.000
5.500
5.400
32,777
+0.30(+5.88%)
Jan 28, 2022
4.900
5.450
4.900
5.100
25,696
-0.09(-1.73%)
Jan 27, 2022
5.247
5.400
5.000
5.190
44,418
+0.07(+1.29%)
Jan 26, 2022
5.080
5.300
5.050
5.124
35,080
+0.02(+0.49%)
Jan 25, 2022
5.000
5.148
4.750
5.099
39,433
+0.12(+2.39%)
Jan 24, 2022
4.700
5.000
4.500
4.980
62,579
+0.17(+3.49%)
Jan 21, 2022
4.515
4.849
4.420
4.812
61,973
-0.07(-1.49%)
Jan 20, 2022
4.800
5.250
4.800
4.885
108,987
+0.08(+1.56%)
Jan 19, 2022
5.000
5.227
4.800
4.810
114,449
-0.38(-7.32%)
Jan 18, 2022
5.000
5.247
4.800
5.190
38,553
-0.01(-0.17%)
Jan 14, 2022
5.199
0
+0.04(+0.83%)
Jan 13, 2022
5.300
5.354
5.054
5.156
41,018
-0.20(-3.70%)
Jan 12, 2022
4.924
5.420
4.909
5.354
82,950
+0.32(+6.27%)
Jan 11, 2022
4.890
5.499
4.890
5.038
98,496
-0.00(-0.02%)
Jan 10, 2022
5.000
5.200
4.800
5.039
43,216
+0.00(+0.08%)
Jan 07, 2022
5.082
5.299
5.010
5.035
52,937
-0.04(-0.89%)
Jan 06, 2022
5.205
5.323
5.001
5.080
59,568
-0.29(-5.35%)
Jan 05, 2022
5.300
5.591
5.200
5.367
70,153
-0.27(-4.84%)
Jan 04, 2022
5.320
5.680
5.203
5.640
212,093
+0.07(+1.26%)
Jan 03, 2022
5.200
5.680
5.050
5.570
260,380
+0.02(+0.36%)
Dec 31, 2021
6.279
6.550
5.160
5.550
863,779
-0.56(-9.18%)
Dec 30, 2021
4.400
7.746
4.400
6.111
3,534,709
+1.75(+40.10%)
Dec 29, 2021
4.467
4.760
4.004
4.362
74,842
-0.24(-5.17%)
Dec 28, 2021
5.100
5.200
4.510
4.600
88,856
-0.54(-10.58%)
Dec 27, 2021
5.263
5.500
5.111
5.144
57,771
-0.17(-3.14%)
Dec 23, 2021
5.300
5.499
5.100
5.311
40,462
+0.01(+0.17%)
Dec 22, 2021
5.450
5.499
5.200
5.302
33,809
-0.20(-3.58%)
Dec 21, 2021
5.100
5.600
5.100
5.499
28,154
+0.11(+2.14%)
Dec 20, 2021
5.311
5.500
5.310
5.384
41,811
-0.21(-3.82%)
Dec 17, 2021
5.400
5.684
5.265
5.598
20,799
+0.08(+1.47%)
Dec 16, 2021
5.990
6.100
5.124
5.517
75,105
-0.42(-7.01%)
Dec 15, 2021
6.000
6.200
5.676
5.933
39,414
-0.22(-3.53%)
Dec 14, 2021
6.400
6.400
5.900
6.150
79,763
-0.05(-0.89%)
Dec 13, 2021
6.486
6.800
6.005
6.205
10,291
-0.17(-2.68%)
Dec 10, 2021
6.600
6.799
6.220
6.376
10,564
-0.15(-2.36%)
Dec 09, 2021
7.200
7.200
6.411
6.530
28,156
-0.17(-2.54%)
Dec 08, 2021
6.299
7.000
6.100
6.700
38,831
+0.50(+8.06%)
Dec 07, 2021
6.126
6.568
6.000
6.200
33,502
+0.15(+2.55%)
Dec 06, 2021
6.000
6.137
5.671
6.046
31,109
-0.05(-0.89%)
Dec 03, 2021
6.298
6.549
5.600
6.100
48,481
-0.17(-2.65%)
Dec 02, 2021
6.724
6.850
6.200
6.266
37,339
-0.33(-5.02%)
Dec 01, 2021
6.900
7.110
6.550
6.597
15,594
-0.28(-4.10%)
Nov 30, 2021
7.300
7.300
6.702
6.879
29,375
-0.40(-5.50%)
Nov 29, 2021
7.200
7.599
6.733
7.279
39,011
-0.12(-1.62%)
Nov 26, 2021
7.165
7.399
7.000
7.399
32,762
+0.21(+2.94%)
Nov 24, 2021
6.700
7.300
6.700
7.188
30,957
+0.20(+2.85%)
Nov 23, 2021
7.400
7.528
6.900
6.989
57,935
-0.30(-4.13%)
Nov 22, 2021
7.700
7.880
7.130
7.290
38,943
-0.58(-7.42%)
Nov 19, 2021
8.000
8.298
7.700
7.874
60,980
-0.13(-1.58%)
Nov 18, 2021
8.100
8.000
7.800
8.000
24,133
-0.08(-1.04%)
Nov 17, 2021
8.000
8.200
7.700
8.084
52,242
+0.06(+0.70%)
Nov 16, 2021
7.991
8.170
7.610
8.028
46,615
+0.10(+1.24%)
Nov 15, 2021
7.952
8.300
7.900
7.930
40,599
+0.00(+0.06%)
Nov 12, 2021
8.300
8.480
7.812
7.925
63,326
-0.40(-4.75%)
Nov 11, 2021
8.878
8.878
8.001
8.320
85,748
-0.18(-2.12%)
Nov 10, 2021
8.800
8.500
8.500
70,478
-0.35(-3.95%)
Nov 09, 2021
9.000
9.099
8.800
8.850
25,844
-0.10(-1.13%)
Nov 08, 2021
8.994
9.230
8.900
8.951
25,966
-0.00(-0.02%)
Nov 05, 2021
9.074
9.270
8.900
8.953
22,315
-0.24(-2.58%)
Nov 04, 2021
8.900
9.300
8.855
9.190
55,959
+0.12(+1.35%)
Nov 03, 2021
8.900
9.100
8.700
9.068
58,771
-0.03(-0.35%)
Nov 02, 2021
8.950
9.200
8.710
9.100
36,664
+0.00(+0.00%)
Nov 01, 2021
8.700
9.100
9.000
9.100
46,752
+0.10(+1.11%)
Oct 29, 2021
8.900
9.000
8.500
9.000
68,269
-0.03(-0.30%)
Oct 28, 2021
9.450
9.450
8.900
9.027
82,439
-0.45(-4.78%)
Oct 27, 2021
10.23
10.50
9.250
9.480
258,913
-1.42(-13.03%)
Oct 26, 2021
9.100
10.90
10.90
954,574
+1.10(+11.22%)
Oct 25, 2021
8.400
13.00
8.400
9.800
1,412,018
+1.32(+15.57%)
Oct 22, 2021
8.700
8.720
8.320
8.480
21,786
-0.25(-2.83%)
Oct 21, 2021
8.800
8.900
8.560
8.727
9,567
-0.02(-0.27%)
Oct 20, 2021
9.000
9.050
8.370
8.751
18,925
-0.32(-3.51%)
Oct 19, 2021
8.900
9.100
8.310
9.069
14,880
+0.12(+1.33%)
Oct 18, 2021
9.000
9.180
8.820
8.950
8,327
-0.10(-1.12%)
Oct 15, 2021
8.996
9.200
8.900
9.051
15,427
-0.18(-1.95%)
Oct 14, 2021
9.000
9.300
8.900
9.231
15,467
+0.27(+3.01%)
Oct 13, 2021
9.000
9.080
8.850
8.961
4,272
+0.02(+0.20%)
Oct 12, 2021
8.900
9.000
8.800
8.943
21,073
-0.01(-0.08%)
Oct 11, 2021
9.000
9.001
8.800
8.950
20,484
-0.12(-1.31%)
Oct 08, 2021
9.350
9.400
8.900
9.069
24,383
-0.28(-3.02%)
Oct 07, 2021
9.650
9.700
9.200
9.351
21,772
-0.15(-1.58%)
Oct 06, 2021
9.400
9.700
9.201
9.501
10,854
+0.00(+0.01%)
Oct 05, 2021
9.825
9.825
9.302
9.500
21,814
-0.10(-1.04%)
Oct 04, 2021
9.800
9.980
9.510
9.600
10,767
-0.34(-3.42%)
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.