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
Blade Air Mobility Inc
(NQ:
BLDE
)
3.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 28, 2023
2.620
2.690
2.595
2.620
303,704
+0.00(+0.00%)
Apr 27, 2023
2.580
2.645
2.575
2.620
230,158
+0.06(+2.34%)
Apr 26, 2023
2.630
2.655
2.550
2.560
253,708
-0.05(-1.92%)
Apr 25, 2023
2.690
2.710
2.600
2.610
228,932
-0.11(-4.04%)
Apr 24, 2023
2.760
2.775
2.710
2.720
177,594
-0.03(-1.09%)
Apr 21, 2023
2.750
2.750
2.675
2.750
257,111
+0.00(+0.00%)
Apr 20, 2023
2.790
2.820
2.730
2.750
276,633
-0.07(-2.48%)
Apr 19, 2023
2.760
2.840
2.720
2.820
241,901
+0.04(+1.44%)
Apr 18, 2023
2.850
2.850
2.770
2.780
268,845
-0.03(-1.07%)
Apr 17, 2023
2.710
2.820
2.710
2.810
312,098
+0.11(+4.07%)
Apr 14, 2023
2.790
2.800
2.660
2.700
437,217
-0.04(-1.46%)
Apr 13, 2023
2.810
2.830
2.720
2.740
321,207
-0.02(-0.72%)
Apr 12, 2023
2.990
3.000
2.750
2.760
447,916
-0.22(-7.38%)
Apr 11, 2023
2.930
3.040
2.915
2.980
307,368
+0.07(+2.41%)
Apr 10, 2023
2.930
2.940
2.790
2.910
901,156
-0.01(-0.51%)
Apr 06, 2023
2.870
3.015
2.870
2.925
380,147
+0.07(+2.63%)
Apr 05, 2023
3.160
3.180
2.825
2.850
849,593
-0.35(-10.94%)
Apr 04, 2023
3.340
3.345
3.190
3.200
233,669
-0.13(-3.90%)
Apr 03, 2023
3.310
3.330
3.230
3.330
280,462
-0.05(-1.48%)
Mar 31, 2023
3.310
3.399
3.280
3.380
238,487
+0.10(+3.05%)
Mar 30, 2023
3.310
3.420
3.270
3.280
201,677
+0.00(+0.00%)
Mar 29, 2023
3.220
3.290
3.152
3.280
228,297
+0.09(+2.82%)
Mar 28, 2023
3.200
3.250
3.155
3.190
159,614
-0.02(-0.62%)
Mar 27, 2023
3.260
3.260
3.170
3.210
208,408
+0.00(+0.00%)
Mar 24, 2023
3.120
3.210
3.080
3.210
250,122
+0.06(+1.90%)
Mar 23, 2023
3.160
3.330
3.140
3.150
2,752,616
+0.02(+0.64%)
Mar 22, 2023
3.240
3.270
3.120
3.130
226,538
-0.13(-3.99%)
Mar 21, 2023
3.130
3.350
3.100
3.260
389,637
+0.20(+6.54%)
Mar 20, 2023
3.170
3.170
3.011
3.060
494,729
-0.07(-2.24%)
Mar 17, 2023
3.440
3.440
3.110
3.130
974,903
-0.31(-9.01%)
Mar 16, 2023
3.580
3.580
3.390
3.440
462,928
-0.20(-5.49%)
Mar 15, 2023
3.500
3.670
3.471
3.640
405,892
+0.12(+3.41%)
Mar 14, 2023
4.130
4.270
3.500
3.520
659,458
-0.51(-12.66%)
Mar 13, 2023
3.870
4.060
3.750
4.030
486,828
+0.12(+3.07%)
Mar 10, 2023
4.120
4.145
3.900
3.910
375,632
-0.20(-4.87%)
Mar 09, 2023
4.290
4.390
4.090
4.110
343,814
-0.19(-4.42%)
Mar 08, 2023
4.440
4.445
4.245
4.300
222,850
-0.14(-3.15%)
Mar 07, 2023
4.460
4.525
4.370
4.440
172,128
-0.02(-0.45%)
Mar 06, 2023
4.500
4.570
4.410
4.460
212,214
+0.00(+0.00%)
Mar 03, 2023
4.570
4.609
4.450
4.460
231,351
-0.09(-1.98%)
Mar 02, 2023
4.430
4.590
4.410
4.550
255,510
+0.05(+1.11%)
Mar 01, 2023
4.650
4.720
4.470
4.500
215,398
-0.15(-3.23%)
Feb 28, 2023
4.510
4.720
4.500
4.650
293,688
+0.12(+2.76%)
Feb 27, 2023
4.530
4.600
4.500
4.525
229,776
+0.02(+0.33%)
Feb 24, 2023
4.780
4.780
4.390
4.510
484,975
-0.37(-7.58%)
Feb 23, 2023
4.770
4.940
4.692
4.880
455,291
+0.16(+3.39%)
Feb 22, 2023
4.580
4.860
4.580
4.720
517,977
+0.12(+2.61%)
Feb 21, 2023
4.800
4.840
4.570
4.600
485,361
-0.29(-5.93%)
Feb 17, 2023
4.910
5.010
4.710
4.890
477,813
+0.08(+1.66%)
Feb 16, 2023
4.960
4.960
4.750
4.810
594,607
-0.13(-2.63%)
Feb 15, 2023
4.960
5.090
4.880
4.940
1,475,743
+0.06(+1.23%)
Feb 14, 2023
4.300
5.040
4.264
4.880
3,220,699
+0.56(+12.96%)
Feb 13, 2023
4.220
4.350
4.133
4.320
198,803
+0.07(+1.65%)
Feb 10, 2023
4.500
4.510
4.210
4.250
249,057
-0.26(-5.76%)
Feb 09, 2023
4.730
4.830
4.510
4.510
215,152
-0.20(-4.25%)
Feb 08, 2023
4.680
4.750
4.590
4.710
188,722
+0.00(+0.00%)
Feb 07, 2023
4.660
4.750
4.550
4.710
233,688
+0.01(+0.21%)
Feb 06, 2023
4.720
4.840
4.633
4.700
171,366
-0.05(-1.05%)
Feb 03, 2023
4.720
5.095
4.690
4.750
351,670
-0.04(-0.84%)
Feb 02, 2023
4.650
4.800
4.630
4.790
390,010
+0.23(+5.04%)
Feb 01, 2023
4.470
4.630
4.420
4.560
258,426
+0.10(+2.24%)
Jan 31, 2023
4.400
4.493
4.375
4.460
159,849
+0.08(+1.83%)
Jan 30, 2023
4.480
4.520
4.370
4.380
197,867
-0.13(-2.88%)
Jan 27, 2023
4.340
4.620
4.319
4.510
284,105
+0.12(+2.73%)
Jan 26, 2023
4.380
4.405
4.200
4.390
195,068
+0.05(+1.15%)
Jan 25, 2023
4.230
4.370
4.142
4.340
141,667
+0.06(+1.40%)
Jan 24, 2023
4.340
4.430
4.235
4.280
248,885
-0.12(-2.84%)
Jan 23, 2023
4.430
4.500
4.325
4.405
251,585
-0.01(-0.34%)
Jan 20, 2023
4.450
4.535
4.300
4.420
439,155
+0.03(+0.68%)
Jan 19, 2023
4.150
4.490
4.090
4.390
598,462
+0.20(+4.77%)
Jan 18, 2023
4.010
4.250
3.950
4.190
587,240
+0.39(+10.26%)
Jan 17, 2023
3.740
3.820
3.670
3.800
282,797
+0.10(+2.70%)
Jan 13, 2023
3.480
3.720
3.460
3.700
383,184
+0.15(+4.08%)
Jan 12, 2023
3.630
3.680
3.470
3.555
407,795
-0.06(-1.80%)
Jan 11, 2023
3.840
3.880
3.580
3.620
554,292
-0.21(-5.48%)
Jan 10, 2023
3.560
3.840
3.510
3.830
386,279
+0.27(+7.58%)
Jan 09, 2023
3.430
3.590
3.410
3.560
470,900
+0.13(+3.79%)
Jan 06, 2023
3.370
3.470
3.180
3.430
373,648
+0.14(+4.26%)
Jan 05, 2023
3.490
3.490
3.275
3.290
230,280
-0.21(-6.00%)
Jan 04, 2023
3.430
3.540
3.350
3.500
312,582
+0.12(+3.55%)
Jan 03, 2023
3.640
3.720
3.330
3.380
338,922
-0.20(-5.59%)
Dec 30, 2022
3.640
3.710
3.560
3.580
549,604
-0.11(-2.98%)
Dec 29, 2022
3.390
3.740
3.372
3.690
1,861,642
+0.32(+9.50%)
Dec 28, 2022
3.190
3.530
3.185
3.370
1,893,748
+0.19(+5.97%)
Dec 27, 2022
3.490
3.490
3.020
3.180
1,185,000
-0.32(-9.14%)
Dec 23, 2022
3.590
3.590
3.490
3.500
309,863
-0.07(-1.96%)
Dec 22, 2022
3.690
3.740
3.482
3.570
364,915
-0.18(-4.80%)
Dec 21, 2022
3.760
3.880
3.720
3.750
402,671
+0.00(+0.00%)
Dec 20, 2022
3.880
3.970
3.720
3.750
313,020
-0.14(-3.60%)
Dec 19, 2022
4.090
4.130
3.850
3.890
386,606
-0.20(-4.89%)
Dec 16, 2022
4.020
4.130
3.930
4.090
664,702
+0.02(+0.49%)
Dec 15, 2022
4.300
4.315
4.030
4.070
309,756
-0.30(-6.86%)
Dec 14, 2022
4.580
4.624
4.340
4.370
300,832
-0.23(-5.00%)
Dec 13, 2022
4.780
4.895
4.515
4.600
244,949
-0.01(-0.22%)
Dec 12, 2022
4.890
4.890
4.600
4.610
236,728
-0.27(-5.53%)
Dec 09, 2022
4.810
5.040
4.750
4.880
264,159
+0.04(+0.83%)
Dec 08, 2022
4.830
4.940
4.740
4.840
195,092
+0.00(+0.00%)
Dec 07, 2022
4.840
4.940
4.770
4.840
215,519
-0.01(-0.21%)
Dec 06, 2022
4.780
4.870
4.685
4.850
320,176
+0.07(+1.46%)
Dec 05, 2022
4.950
5.050
4.720
4.780
285,571
-0.22(-4.40%)
Dec 02, 2022
4.850
5.030
4.840
5.000
339,760
+0.07(+1.42%)
Dec 01, 2022
4.950
4.950
4.800
4.930
275,125
+0.01(+0.20%)
Nov 30, 2022
4.610
4.940
4.610
4.920
923,686
+0.23(+4.90%)
Nov 29, 2022
4.650
4.800
4.650
4.690
191,441
+0.04(+0.86%)
Nov 28, 2022
4.800
4.900
4.650
4.650
267,516
-0.18(-3.73%)
Nov 25, 2022
4.670
4.880
4.660
4.830
127,094
+0.13(+2.77%)
Nov 23, 2022
4.650
4.810
4.560
4.700
1,774,103
+0.08(+1.73%)
Nov 22, 2022
4.620
4.740
4.540
4.620
290,372
-0.09(-1.91%)
Nov 21, 2022
4.650
4.780
4.560
4.710
269,524
-0.03(-0.63%)
Nov 18, 2022
4.960
4.960
4.710
4.740
548,631
-0.12(-2.47%)
Nov 17, 2022
4.830
4.950
4.750
4.860
218,722
-0.04(-0.82%)
Nov 16, 2022
4.980
5.035
4.870
4.900
254,820
-0.10(-2.00%)
Nov 15, 2022
4.820
5.020
4.750
5.000
321,711
+0.29(+6.16%)
Nov 14, 2022
4.500
4.820
4.470
4.710
480,106
+0.16(+3.52%)
Nov 11, 2022
4.570
4.830
4.500
4.550
581,796
-0.06(-1.30%)
Nov 10, 2022
4.810
4.820
4.480
4.610
598,566
+0.05(+1.10%)
Nov 09, 2022
4.660
4.660
4.290
4.560
759,705
-0.16(-3.39%)
Nov 08, 2022
4.630
4.740
4.580
4.720
297,645
+0.02(+0.43%)
Nov 07, 2022
4.550
4.710
4.430
4.700
280,204
+0.18(+3.98%)
Nov 04, 2022
4.470
4.570
4.430
4.520
476,114
+0.10(+2.26%)
Nov 03, 2022
4.440
4.600
4.390
4.420
424,843
-0.11(-2.43%)
Nov 02, 2022
4.540
4.460
4.530
623,127
-0.04(-0.88%)
Nov 01, 2022
4.550
4.635
4.485
4.570
350,680
+0.07(+1.56%)
Oct 31, 2022
4.320
4.520
4.250
4.500
309,655
+0.18(+4.17%)
Oct 28, 2022
4.150
4.340
4.105
4.320
221,911
+0.18(+4.35%)
Oct 27, 2022
4.180
4.260
4.130
4.140
221,185
+0.00(+0.00%)
Oct 26, 2022
4.160
4.228
4.090
4.140
161,284
+0.01(+0.24%)
Oct 25, 2022
3.890
4.215
3.850
4.130
442,702
+0.25(+6.44%)
Oct 24, 2022
3.920
3.990
3.845
3.880
249,389
-0.03(-0.77%)
Oct 21, 2022
3.770
3.915
3.660
3.910
270,728
+0.10(+2.62%)
Oct 20, 2022
3.710
3.940
3.700
3.810
367,073
+0.12(+3.25%)
Oct 19, 2022
3.610
3.700
3.500
3.690
450,618
+0.07(+1.93%)
Oct 18, 2022
3.920
3.980
3.575
3.620
361,107
-0.22(-5.73%)
Oct 17, 2022
3.730
3.865
3.660
3.840
337,929
+0.28(+8.02%)
Oct 14, 2022
3.730
3.760
3.455
3.555
404,944
-0.08(-2.34%)
Oct 13, 2022
3.600
3.730
3.510
3.640
416,172
-0.04(-1.09%)
Oct 12, 2022
3.720
3.771
3.595
3.680
245,433
-0.05(-1.34%)
Oct 11, 2022
3.780
3.820
3.650
3.730
315,658
-0.03(-0.80%)
Oct 10, 2022
3.780
3.885
3.710
3.760
198,028
-0.03(-0.79%)
Oct 07, 2022
3.960
3.990
3.740
3.790
253,772
-0.22(-5.49%)
Oct 06, 2022
3.970
4.115
3.970
4.010
259,920
-0.07(-1.72%)
Oct 05, 2022
4.020
4.115
3.990
4.080
260,039
-0.08(-1.92%)
Oct 04, 2022
4.270
4.400
4.125
4.160
431,846
-0.01(-0.24%)
Oct 03, 2022
4.110
4.250
3.900
4.170
242,500
+0.14(+3.47%)
Sep 30, 2022
4.030
4.250
3.970
4.030
377,910
-0.02(-0.49%)
Sep 29, 2022
4.120
4.200
4.000
4.050
349,829
-0.18(-4.26%)
Sep 28, 2022
4.050
4.260
4.010
4.230
295,527
+0.21(+5.22%)
Sep 27, 2022
3.980
4.110
3.900
4.020
263,397
+0.15(+3.88%)
Sep 26, 2022
3.950
4.110
3.845
3.870
319,011
-0.18(-4.44%)
Sep 23, 2022
4.010
4.125
3.940
4.050
468,651
-0.03(-0.74%)
Sep 22, 2022
4.170
4.180
4.040
4.080
326,414
-0.12(-2.86%)
Sep 21, 2022
4.280
4.400
4.180
4.200
321,175
-0.04(-0.94%)
Sep 20, 2022
4.420
4.470
4.170
4.240
517,548
-0.24(-5.36%)
Sep 19, 2022
4.720
4.810
4.460
4.480
596,660
-0.31(-6.47%)
Sep 16, 2022
4.630
4.800
4.540
4.790
1,833,797
+0.06(+1.27%)
Sep 15, 2022
4.640
4.940
4.600
4.730
402,291
+0.00(+0.00%)
Sep 14, 2022
4.840
4.840
4.580
4.730
517,408
-0.10(-2.07%)
Sep 13, 2022
4.920
4.920
4.770
4.830
479,910
-0.16(-3.21%)
Sep 12, 2022
5.220
5.220
4.960
4.990
477,399
-0.17(-3.29%)
Sep 09, 2022
5.180
5.220
5.110
5.160
244,666
+0.03(+0.58%)
Sep 08, 2022
5.140
5.190
5.090
5.130
234,304
-0.11(-2.10%)
Sep 07, 2022
5.110
5.250
5.100
5.240
205,945
+0.10(+1.95%)
Sep 06, 2022
5.110
5.180
5.030
5.140
224,565
+0.10(+1.98%)
Sep 02, 2022
5.230
5.230
4.960
5.040
175,105
-0.08(-1.56%)
Sep 01, 2022
5.130
5.140
4.970
5.120
272,390
-0.04(-0.78%)
Aug 31, 2022
5.280
5.320
5.110
5.160
183,813
-0.09(-1.71%)
Aug 30, 2022
5.340
5.500
5.180
5.250
191,037
+0.01(+0.19%)
Aug 29, 2022
5.230
5.350
5.200
5.240
154,640
-0.05(-0.95%)
Aug 26, 2022
5.440
5.470
5.175
5.290
249,770
-0.16(-2.94%)
Aug 25, 2022
5.540
5.540
5.281
5.450
232,074
+0.14(+2.64%)
Aug 24, 2022
5.050
5.320
5.050
5.310
272,956
+0.29(+5.78%)
Aug 23, 2022
5.200
5.250
5.010
5.020
312,770
-0.16(-3.09%)
Aug 22, 2022
5.300
5.367
5.068
5.180
336,128
-0.26(-4.78%)
Aug 19, 2022
5.650
5.650
5.420
5.440
322,944
-0.33(-5.72%)
Aug 18, 2022
5.880
5.930
5.750
5.770
264,371
-0.18(-3.03%)
Aug 17, 2022
6.110
6.175
5.930
5.950
227,814
-0.29(-4.65%)
Aug 16, 2022
6.160
6.305
6.090
6.240
285,433
+0.02(+0.32%)
Aug 15, 2022
6.650
6.710
6.150
6.220
454,921
-0.43(-6.47%)
Aug 12, 2022
6.420
6.660
6.310
6.650
486,739
+0.34(+5.39%)
Aug 11, 2022
6.860
6.860
6.270
6.310
719,966
-0.41(-6.10%)
Aug 10, 2022
6.510
6.820
6.436
6.720
468,992
+0.40(+6.33%)
Aug 09, 2022
6.650
6.780
6.230
6.320
556,371
+0.10(+1.61%)
Aug 08, 2022
6.130
6.380
6.130
6.220
262,299
+0.10(+1.63%)
Aug 05, 2022
6.040
6.215
5.980
6.120
271,303
+0.00(+0.00%)
Aug 04, 2022
5.850
6.170
5.810
6.120
353,448
+0.26(+4.44%)
Aug 03, 2022
5.670
5.870
5.670
5.860
249,662
+0.23(+4.09%)
Aug 02, 2022
5.430
5.730
5.430
5.630
248,630
+0.12(+2.18%)
Aug 01, 2022
5.470
5.540
5.320
5.510
229,407
-0.04(-0.81%)
Jul 29, 2022
5.460
5.600
5.360
5.555
232,327
+0.00(+0.09%)
Jul 28, 2022
5.340
5.580
5.290
5.550
217,724
+0.20(+3.74%)
Jul 27, 2022
5.240
5.370
5.200
5.350
209,914
+0.14(+2.69%)
Jul 26, 2022
5.220
5.340
5.080
5.210
206,472
-0.08(-1.51%)
Jul 25, 2022
5.200
5.320
5.090
5.290
231,672
+0.10(+1.93%)
Jul 22, 2022
5.410
5.410
5.120
5.190
240,239
-0.18(-3.35%)
Jul 21, 2022
5.240
5.460
5.143
5.370
238,999
+0.06(+1.13%)
Jul 20, 2022
5.220
5.380
5.110
5.310
416,069
+0.13(+2.51%)
Jul 19, 2022
5.050
5.220
5.050
5.180
318,565
+0.22(+4.44%)
Jul 18, 2022
4.920
5.130
4.890
4.960
285,888
+0.08(+1.64%)
Jul 15, 2022
4.780
4.890
4.650
4.880
210,209
+0.21(+4.50%)
Jul 14, 2022
4.710
4.810
4.645
4.670
283,109
-0.13(-2.71%)
Jul 13, 2022
4.650
4.810
4.560
4.800
203,197
+0.08(+1.69%)
Jul 12, 2022
4.550
4.780
4.550
4.720
364,479
+0.18(+3.96%)
Jul 11, 2022
4.730
4.790
4.520
4.540
267,167
-0.21(-4.42%)
Jul 08, 2022
4.640
4.850
4.560
4.750
257,711
+0.07(+1.50%)
Jul 07, 2022
4.600
4.730
4.510
4.680
321,551
+0.14(+3.08%)
Jul 06, 2022
4.620
4.719
4.440
4.540
295,262
-0.10(-2.16%)
Jul 05, 2022
4.320
4.650
4.160
4.640
581,904
+0.23(+5.22%)
Jul 01, 2022
4.460
4.530
4.290
4.410
354,829
-0.05(-1.12%)
Jun 30, 2022
4.310
4.510
4.230
4.460
837,487
+0.04(+0.90%)
Jun 29, 2022
4.690
4.925
4.380
4.420
611,432
-0.27(-5.76%)
Jun 28, 2022
5.070
5.200
4.640
4.690
718,562
-0.37(-7.31%)
Jun 27, 2022
5.430
5.531
5.030
5.060
723,720
-0.41(-7.50%)
Jun 24, 2022
5.880
5.890
5.440
5.470
6,874,881
-0.35(-6.01%)
Jun 23, 2022
5.470
5.830
5.400
5.820
732,388
+0.46(+8.58%)
Jun 22, 2022
5.060
5.380
5.040
5.360
685,783
+0.17(+3.28%)
Jun 21, 2022
5.300
5.510
5.160
5.190
509,137
-0.08(-1.52%)
Jun 17, 2022
4.950
5.350
4.930
5.270
2,126,595
+0.40(+8.21%)
Jun 16, 2022
5.020
5.070
4.770
4.870
716,060
-0.42(-7.94%)
Jun 15, 2022
5.200
5.390
5.030
5.290
525,528
+0.11(+2.12%)
Jun 14, 2022
5.420
5.505
5.070
5.180
629,171
-0.18(-3.36%)
Jun 13, 2022
6.160
6.340
5.330
5.360
942,868
-1.08(-16.77%)
Jun 10, 2022
6.250
6.540
6.250
6.440
555,963
+0.00(+0.00%)
Jun 09, 2022
6.750
6.790
6.420
6.440
459,201
-0.32(-4.73%)
Jun 08, 2022
6.600
6.960
6.500
6.760
434,703
+0.13(+1.96%)
Jun 07, 2022
6.790
6.879
6.230
6.630
782,068
-0.36(-5.15%)
Jun 06, 2022
7.100
7.180
6.890
6.990
411,089
+0.02(+0.29%)
Jun 03, 2022
7.150
7.310
6.900
6.970
420,941
-0.37(-5.04%)
Jun 02, 2022
6.930
7.450
6.930
7.340
706,754
+0.41(+5.92%)
Jun 01, 2022
6.940
7.045
6.753
6.930
382,708
+0.04(+0.58%)
May 31, 2022
7.130
7.310
6.810
6.890
1,332,491
-0.35(-4.83%)
May 27, 2022
7.140
7.400
7.090
7.240
430,170
+0.22(+3.13%)
May 26, 2022
7.170
7.280
6.915
7.020
1,012,893
-0.08(-1.13%)
May 25, 2022
7.060
7.210
6.830
7.100
590,448
+0.00(+0.00%)
May 24, 2022
7.300
7.460
7.050
7.100
412,986
-0.40(-5.33%)
May 23, 2022
7.420
7.530
7.070
7.500
601,732
+0.12(+1.63%)
May 20, 2022
7.600
7.850
7.270
7.380
967,456
-0.11(-1.47%)
May 19, 2022
7.030
7.740
7.030
7.490
552,049
+0.46(+6.54%)
May 18, 2022
6.830
7.330
6.830
7.030
481,190
+0.01(+0.14%)
May 17, 2022
6.730
7.140
6.730
7.020
486,269
+0.39(+5.88%)
May 16, 2022
6.640
6.920
6.500
6.630
532,428
-0.02(-0.30%)
May 13, 2022
6.120
6.810
6.060
6.650
726,857
+0.78(+13.29%)
May 12, 2022
5.420
5.990
5.320
5.870
1,097,190
+0.27(+4.82%)
May 11, 2022
6.050
6.440
5.550
5.600
1,298,333
-0.55(-8.94%)
May 10, 2022
6.720
6.910
6.080
6.150
1,139,265
-0.44(-6.68%)
May 09, 2022
7.410
7.490
6.560
6.590
833,749
-1.07(-13.97%)
May 06, 2022
8.050
8.050
7.560
7.660
580,072
-0.49(-6.01%)
May 05, 2022
8.590
8.620
8.070
8.150
424,338
-0.58(-6.64%)
May 04, 2022
8.410
8.750
8.010
8.730
373,742
+0.27(+3.19%)
May 03, 2022
8.480
8.630
8.400
8.460
225,599
-0.07(-0.82%)
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.