Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PRM )

7.970 +0.210 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 7.800 8.010 7.700 7.970 669,579 +0.21(+2.71%)
May 16, 2024 8.000 8.120 7.730 7.760 2,104,411 -0.29(-3.60%)
May 15, 2024 7.990 8.050 7.850 8.050 466,713 +0.13(+1.64%)
May 14, 2024 7.990 8.100 7.867 7.920 580,035 +0.15(+1.93%)
May 13, 2024 7.680 7.790 7.600 7.770 664,183 +0.17(+2.24%)
May 10, 2024 7.500 7.750 7.500 7.600 622,226 +0.18(+2.43%)
May 09, 2024 7.600 7.720 7.335 7.420 692,961 -0.25(-3.26%)
May 08, 2024 7.450 7.680 7.400 7.670 611,907 +0.14(+1.86%)
May 07, 2024 7.470 7.680 7.455 7.530 400,018 +0.10(+1.35%)
May 06, 2024 7.190 7.465 7.190 7.430 436,612 +0.34(+4.80%)
May 03, 2024 7.260 7.330 7.085 7.090 440,199 +0.00(+0.00%)
May 02, 2024 7.040 7.182 6.995 7.090 614,713 +0.15(+2.16%)
May 01, 2024 7.060 7.245 6.935 6.940 587,459 -0.06(-0.86%)
Apr 30, 2024 6.990 7.110 6.940 7.000 483,704 -0.11(-1.55%)
Apr 29, 2024 7.100 7.240 7.010 7.110 695,006 +0.05(+0.71%)
Apr 26, 2024 6.980 7.115 6.980 7.060 347,898 +0.09(+1.29%)
Apr 25, 2024 6.930 7.060 6.840 6.970 575,330 -0.03(-0.43%)
Apr 24, 2024 7.270 7.350 6.870 7.000 1,297,861 -0.28(-3.85%)
Apr 23, 2024 7.190 7.600 7.160 7.280 1,802,017 +0.04(+0.55%)
Apr 22, 2024 6.990 7.310 6.930 7.240 901,198 +0.22(+3.13%)
Apr 19, 2024 6.970 7.140 6.895 7.020 506,090 +0.03(+0.43%)
Apr 18, 2024 7.090 7.160 6.910 6.990 685,599 +0.07(+1.01%)
Apr 17, 2024 7.120 7.170 6.910 6.920 359,471 -0.14(-1.98%)
Apr 16, 2024 7.030 7.185 6.890 7.060 510,625 -0.05(-0.70%)
Apr 15, 2024 7.300 7.330 7.060 7.110 616,333 -0.14(-1.93%)
Apr 12, 2024 7.300 7.330 7.200 7.250 542,811 -0.11(-1.49%)
Apr 11, 2024 7.460 7.460 7.290 7.360 492,195 -0.09(-1.21%)
Apr 10, 2024 7.250 7.540 7.141 7.450 638,486 -0.10(-1.32%)
Apr 09, 2024 7.610 7.650 7.480 7.550 386,193 +0.04(+0.53%)
Apr 08, 2024 7.830 7.840 7.470 7.510 486,873 -0.28(-3.59%)
Apr 05, 2024 7.590 7.810 7.540 7.790 414,566 +0.19(+2.50%)
Apr 04, 2024 7.990 8.020 7.570 7.600 735,220 -0.24(-3.06%)
Apr 03, 2024 7.530 7.860 7.530 7.840 1,009,276 +0.22(+2.89%)
Apr 02, 2024 7.480 7.640 7.420 7.620 650,007 +0.01(+0.13%)
Apr 01, 2024 7.480 7.625 7.340 7.610 582,001 +0.19(+2.56%)
Mar 28, 2024 7.310 7.420 7.335 7.420 995,126 +0.09(+1.23%)
Mar 27, 2024 7.390 7.440 7.250 7.330 970,328 +0.00(+0.00%)
Mar 26, 2024 7.600 7.620 7.205 7.330 1,165,714 +0.12(+1.66%)
Mar 25, 2024 6.500 7.440 6.500 7.210 3,672,890 +0.99(+15.92%)
Mar 22, 2024 6.250 6.330 6.125 6.220 778,367 -0.08(-1.27%)
Mar 21, 2024 6.360 6.400 6.250 6.300 705,217 -0.05(-0.79%)
Mar 20, 2024 6.120 6.450 6.120 6.350 542,134 +0.18(+2.92%)
Mar 19, 2024 6.030 6.230 6.030 6.170 529,228 +0.11(+1.82%)
Mar 18, 2024 6.240 6.240 6.010 6.060 724,819 -0.19(-3.04%)
Mar 15, 2024 6.120 6.395 6.080 6.250 1,526,689 +0.04(+0.64%)
Mar 14, 2024 6.380 6.380 6.170 6.210 891,484 -0.21(-3.27%)
Mar 13, 2024 6.290 6.480 6.270 6.420 529,418 +0.11(+1.74%)
Mar 12, 2024 6.340 6.340 6.240 6.310 500,750 -0.03(-0.47%)
Mar 11, 2024 6.350 6.470 6.320 6.340 417,544 -0.01(-0.16%)
Mar 08, 2024 6.370 6.465 6.300 6.350 598,610 +0.09(+1.44%)
Mar 07, 2024 6.200 6.340 6.195 6.260 488,582 +0.15(+2.45%)
Mar 06, 2024 6.170 6.170 6.065 6.110 376,355 +0.10(+1.66%)
Mar 05, 2024 6.090 6.190 6.010 6.010 569,648 -0.17(-2.75%)
Mar 04, 2024 6.220 6.310 6.090 6.180 724,186 -0.06(-0.96%)
Mar 01, 2024 6.140 6.350 6.010 6.240 1,008,262 +0.16(+2.63%)
Feb 29, 2024 6.120 6.150 5.970 6.080 906,068 +0.10(+1.67%)
Feb 28, 2024 5.940 6.065 5.920 5.980 705,482 -0.02(-0.33%)
Feb 27, 2024 5.780 6.040 5.666 6.000 799,364 +0.38(+6.76%)
Feb 26, 2024 5.750 5.860 5.510 5.620 673,536 -0.18(-3.10%)
Feb 23, 2024 5.930 5.940 5.730 5.800 971,195 -0.19(-3.17%)
Feb 22, 2024 5.680 6.155 5.645 5.990 1,406,461 +0.34(+6.02%)
Feb 21, 2024 5.600 5.700 5.540 5.650 741,309 +0.04(+0.71%)
Feb 20, 2024 5.590 5.655 5.520 5.610 773,280 -0.11(-1.92%)
Feb 16, 2024 5.460 5.785 5.460 5.720 909,951 +0.17(+3.06%)
Feb 15, 2024 5.270 5.565 5.270 5.550 834,114 +0.32(+6.12%)
Feb 14, 2024 5.180 5.240 5.110 5.230 962,210 +0.18(+3.56%)
Feb 13, 2024 5.150 5.260 5.020 5.050 1,128,082 -0.37(-6.83%)
Feb 12, 2024 5.130 5.470 5.130 5.420 1,092,367 +0.30(+5.86%)
Feb 09, 2024 4.970 5.140 4.930 5.120 528,328 +0.14(+2.81%)
Feb 08, 2024 4.890 5.030 4.850 4.980 629,309 +0.10(+2.05%)
Feb 07, 2024 4.910 4.990 4.830 4.880 421,863 -0.03(-0.61%)
Feb 06, 2024 4.760 4.915 4.710 4.910 399,089 +0.13(+2.72%)
Feb 05, 2024 4.870 4.900 4.765 4.780 658,935 -0.21(-4.21%)
Feb 02, 2024 4.850 5.030 4.780 4.990 1,008,324 +0.04(+0.81%)
Feb 01, 2024 4.770 4.980 4.640 4.950 958,418 +0.21(+4.43%)
Jan 31, 2024 4.770 4.980 4.710 4.740 1,382,874 -0.03(-0.63%)
Jan 30, 2024 4.690 4.900 4.610 4.770 896,087 +0.03(+0.63%)
Jan 29, 2024 4.510 4.740 4.440 4.740 554,279 +0.21(+4.64%)
Jan 26, 2024 4.540 4.575 4.490 4.530 484,777 +0.06(+1.34%)
Jan 25, 2024 4.360 4.525 4.340 4.470 769,002 +0.12(+2.76%)
Jan 24, 2024 4.540 4.540 4.320 4.350 708,737 -0.13(-2.90%)
Jan 23, 2024 4.430 4.510 4.350 4.480 779,442 +0.14(+3.23%)
Jan 22, 2024 4.090 4.380 4.070 4.340 703,935 +0.27(+6.63%)
Jan 19, 2024 4.070 4.100 3.880 4.070 904,312 +0.01(+0.25%)
Jan 18, 2024 4.110 4.210 4.000 4.060 544,118 -0.04(-0.98%)
Jan 17, 2024 4.030 4.160 4.000 4.100 551,562 -0.05(-1.20%)
Jan 16, 2024 4.080 4.180 4.035 4.150 747,806 -0.01(-0.24%)
Jan 12, 2024 4.310 4.390 4.155 4.160 754,021 -0.02(-0.48%)
Jan 11, 2024 4.020 4.195 4.000 4.180 1,061,515 +0.11(+2.70%)
Jan 10, 2024 4.160 4.190 4.015 4.070 561,457 -0.13(-3.10%)
Jan 09, 2024 4.060 4.225 4.015 4.200 870,982 -0.02(-0.47%)
Jan 08, 2024 4.280 4.320 4.090 4.220 851,521 +0.00(+0.00%)
Jan 05, 2024 4.150 4.340 4.070 4.220 1,225,882 +0.01(+0.24%)
Jan 04, 2024 4.320 4.360 4.200 4.210 930,651 -0.05(-1.17%)
Jan 03, 2024 4.590 4.600 4.250 4.260 972,122 -0.33(-7.19%)
Jan 02, 2024 4.620 4.825 4.585 4.590 911,460 -0.01(-0.22%)
Dec 29, 2023 4.670 4.690 4.575 4.600 770,953 -0.10(-2.13%)
Dec 28, 2023 4.550 4.700 4.550 4.700 910,691 +0.13(+2.84%)
Dec 27, 2023 4.550 4.620 4.500 4.570 838,507 +0.01(+0.22%)
Dec 26, 2023 4.620 4.650 4.540 4.560 564,748 -0.03(-0.65%)
Dec 22, 2023 4.470 4.620 4.470 4.590 783,576 +0.17(+3.85%)
Dec 21, 2023 4.440 4.520 4.350 4.420 958,395 +0.07(+1.61%)
Dec 20, 2023 4.650 4.680 4.340 4.350 1,284,850 -0.29(-6.25%)
Dec 19, 2023 4.450 4.690 4.450 4.640 1,291,592 +0.25(+5.69%)
Dec 18, 2023 4.400 4.530 4.370 4.390 1,538,325 +0.00(+0.00%)
Dec 15, 2023 4.530 4.540 4.380 4.390 2,799,756 -0.11(-2.44%)
Dec 14, 2023 4.450 4.720 4.410 4.500 2,294,630 +0.32(+7.66%)
Dec 13, 2023 3.900 4.180 3.845 4.180 1,607,391 +0.27(+6.91%)
Dec 12, 2023 4.020 4.069 3.840 3.910 1,170,113 -0.12(-2.98%)
Dec 11, 2023 4.160 4.170 3.970 4.030 1,617,944 -0.17(-4.05%)
Dec 08, 2023 4.120 4.290 4.080 4.200 1,467,897 +0.09(+2.19%)
Dec 07, 2023 4.210 4.270 4.090 4.110 1,285,870 -0.07(-1.67%)
Dec 06, 2023 4.300 4.375 4.180 4.180 1,192,699 -0.05(-1.18%)
Dec 05, 2023 4.300 4.300 4.120 4.230 1,556,747 -0.11(-2.53%)
Dec 04, 2023 4.400 4.425 4.160 4.340 1,470,350 -0.07(-1.59%)
Dec 01, 2023 4.120 4.440 4.090 4.410 2,085,060 +0.25(+6.01%)
Nov 30, 2023 4.200 4.255 4.070 4.160 2,127,336 -0.04(-0.95%)
Nov 29, 2023 4.200 4.370 4.120 4.200 1,940,094 +0.00(+0.00%)
Nov 28, 2023 4.110 4.360 4.090 4.200 1,585,624 +0.08(+1.94%)
Nov 27, 2023 4.150 4.260 4.105 4.120 766,848 -0.09(-2.14%)
Nov 24, 2023 4.130 4.290 4.130 4.210 445,367 +0.07(+1.69%)
Nov 22, 2023 4.150 4.240 4.090 4.140 794,834 +0.01(+0.24%)
Nov 21, 2023 4.050 4.160 4.010 4.130 728,203 +0.02(+0.49%)
Nov 20, 2023 4.110 4.260 4.059 4.110 911,385 +0.00(+0.00%)
Nov 17, 2023 3.930 4.130 3.890 4.110 1,294,937 +0.22(+5.66%)
Nov 16, 2023 4.250 4.293 3.885 3.890 1,317,613 -0.36(-8.47%)
Nov 15, 2023 4.170 4.335 4.140 4.250 1,197,204 +0.07(+1.67%)
Nov 14, 2023 4.000 4.190 3.915 4.180 1,498,669 +0.34(+8.85%)
Nov 13, 2023 3.340 3.870 3.340 3.840 1,960,919 +0.46(+13.61%)
Nov 10, 2023 3.270 3.450 3.170 3.380 1,015,041 +0.16(+4.97%)
Nov 09, 2023 3.120 3.490 3.060 3.220 1,753,830 +0.17(+5.57%)
Nov 08, 2023 3.060 3.120 3.000 3.050 3,264,814 -0.01(-0.33%)
Nov 07, 2023 3.170 3.170 2.870 3.060 3,817,103 -0.12(-3.77%)
Nov 06, 2023 3.230 3.290 3.120 3.180 3,127,775 -0.01(-0.31%)
Nov 03, 2023 3.010 3.225 3.010 3.190 2,482,118 +0.25(+8.50%)
Nov 02, 2023 2.970 3.059 2.860 2.940 1,575,087 +0.02(+0.68%)
Nov 01, 2023 3.180 3.190 2.790 2.920 1,520,807 -0.28(-8.75%)
Oct 31, 2023 3.150 3.270 3.125 3.200 1,903,437 +0.03(+0.95%)
Oct 30, 2023 3.180 3.240 3.125 3.170 1,021,004 +0.06(+1.93%)
Oct 27, 2023 3.190 3.190 3.055 3.110 1,242,046 -0.04(-1.27%)
Oct 26, 2023 3.090 3.175 3.055 3.150 813,642 +0.06(+1.94%)
Oct 25, 2023 3.090 3.115 3.040 3.090 795,838 -0.04(-1.28%)
Oct 24, 2023 3.150 3.195 3.065 3.130 1,122,282 +0.04(+1.29%)
Oct 23, 2023 3.120 3.200 3.080 3.090 1,284,515 -0.07(-2.22%)
Oct 20, 2023 3.140 3.220 3.070 3.160 756,045 +0.02(+0.64%)
Oct 19, 2023 3.330 3.330 3.140 3.140 2,120,631 -0.21(-6.27%)
Oct 18, 2023 3.320 3.390 3.290 3.350 483,166 -0.04(-1.18%)
Oct 17, 2023 3.250 3.440 3.250 3.390 1,648,734 +0.11(+3.35%)
Oct 16, 2023 3.290 3.335 3.220 3.280 1,812,248 +0.05(+1.55%)
Oct 13, 2023 3.310 3.340 3.165 3.230 1,703,681 -0.09(-2.71%)
Oct 12, 2023 3.460 3.500 3.240 3.320 902,026 -0.13(-3.77%)
Oct 11, 2023 3.730 3.785 3.350 3.450 2,166,920 -0.42(-10.85%)
Oct 10, 2023 3.780 3.980 3.780 3.870 1,334,608 +0.08(+2.11%)
Oct 09, 2023 3.770 3.829 3.675 3.790 1,495,624 +0.00(+0.00%)
Oct 06, 2023 3.910 3.930 3.745 3.790 1,621,384 -0.14(-3.56%)
Oct 05, 2023 4.060 4.075 3.870 3.930 1,111,837 -0.14(-3.44%)
Oct 04, 2023 4.150 4.270 4.025 4.070 1,192,892 -0.08(-1.93%)
Oct 03, 2023 4.260 4.290 4.130 4.150 1,241,552 -0.15(-3.49%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.