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
Microsectors U.S. Big Banks -3X ETN
(NY:
BNKD
)
18.23
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jul 24, 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 (%)
May 08, 2023
14.25
15.04
14.05
15.04
274,293
+0.28(+1.90%)
May 05, 2023
15.32
15.42
14.56
14.76
543,265
-1.86(-11.19%)
May 04, 2023
16.03
17.33
15.73
16.62
1,391,877
+1.35(+8.84%)
May 03, 2023
14.42
15.34
14.09
15.27
508,060
+0.85(+5.89%)
May 02, 2023
13.23
14.74
13.17
14.42
393,550
+1.37(+10.50%)
May 01, 2023
12.35
13.07
12.27
13.05
100,418
+0.56(+4.48%)
Apr 28, 2023
13.37
13.57
12.37
12.49
127,542
-0.59(-4.51%)
Apr 27, 2023
13.57
13.58
12.90
13.08
134,372
-0.65(-4.73%)
Apr 26, 2023
13.62
13.99
13.16
13.73
193,717
+0.22(+1.63%)
Apr 25, 2023
12.95
13.65
12.89
13.51
392,279
+0.97(+7.77%)
Apr 24, 2023
12.50
12.72
12.35
12.54
74,085
+0.03(+0.21%)
Apr 21, 2023
12.20
12.66
12.20
12.51
259,456
+0.51(+4.25%)
Apr 20, 2023
11.84
12.07
11.72
12.00
108,043
+0.50(+4.35%)
Apr 19, 2023
12.15
12.18
11.39
11.50
183,729
-0.40(-3.36%)
Apr 18, 2023
11.96
12.40
11.84
11.90
118,516
-0.08(-0.63%)
Apr 17, 2023
12.94
13.27
11.97
11.97
170,123
-0.91(-7.03%)
Apr 14, 2023
12.82
13.12
12.45
12.88
222,719
-0.65(-4.80%)
Apr 13, 2023
13.61
14.11
13.40
13.53
51,525
-0.15(-1.10%)
Apr 12, 2023
13.27
13.91
13.09
13.68
134,796
+0.19(+1.41%)
Apr 11, 2023
13.83
13.95
13.33
13.49
69,554
-0.42(-3.02%)
Apr 10, 2023
14.45
14.57
13.82
13.91
73,521
-0.28(-1.97%)
Apr 06, 2023
14.83
14.83
14.08
14.19
100,756
-0.62(-4.19%)
Apr 05, 2023
14.96
15.14
14.58
14.81
192,642
+0.31(+2.14%)
Apr 04, 2023
13.60
14.86
13.41
14.50
297,430
+0.81(+5.92%)
Apr 03, 2023
13.34
13.73
12.99
13.69
144,986
+0.36(+2.70%)
Mar 31, 2023
13.40
13.89
13.31
13.33
180,856
-0.45(-3.26%)
Mar 30, 2023
12.94
14.00
12.88
13.78
235,213
+0.53(+4.00%)
Mar 29, 2023
13.57
13.96
13.25
13.25
211,205
-0.76(-5.42%)
Mar 28, 2023
14.09
14.45
13.85
14.01
240,095
-0.19(-1.34%)
Mar 27, 2023
13.76
14.33
13.45
14.20
425,476
-0.87(-5.78%)
Mar 24, 2023
15.49
16.04
15.00
15.07
1,173,772
+0.22(+1.48%)
Mar 23, 2023
13.87
15.14
13.59
14.85
546,096
+0.52(+3.63%)
Mar 22, 2023
12.83
14.33
12.81
14.33
505,963
+1.20(+9.14%)
Mar 21, 2023
13.31
13.57
12.69
13.13
433,739
-1.76(-11.82%)
Mar 20, 2023
14.62
15.00
13.67
14.89
422,351
-0.49(-3.19%)
Mar 17, 2023
14.28
15.56
14.28
15.38
877,051
+1.58(+11.45%)
Mar 16, 2023
14.55
15.59
13.04
13.80
786,575
-0.39(-2.75%)
Mar 15, 2023
14.30
14.75
14.03
14.19
802,459
+1.08(+8.24%)
Mar 14, 2023
11.50
13.58
11.32
13.11
890,243
-1.11(-7.81%)
Mar 13, 2023
13.99
15.37
13.19
14.22
1,128,828
+2.48(+21.12%)
Mar 10, 2023
11.52
12.48
10.72
11.74
764,830
+0.77(+7.02%)
Mar 09, 2023
9.640
11.12
9.600
10.97
380,556
+1.62(+17.33%)
Mar 08, 2023
9.300
9.490
9.140
9.350
46,732
+0.07(+0.75%)
Mar 07, 2023
8.630
9.334
8.630
9.280
51,060
+0.87(+10.34%)
Mar 06, 2023
8.350
8.420
8.220
8.410
10,738
+0.09(+1.08%)
Mar 03, 2023
8.740
8.750
8.320
8.320
35,191
-0.56(-6.31%)
Mar 02, 2023
8.780
9.080
8.780
8.880
35,466
+0.35(+4.10%)
Mar 01, 2023
8.520
8.610
8.456
8.530
19,155
+0.14(+1.67%)
Feb 28, 2023
8.315
8.465
8.270
8.390
41,139
+0.07(+0.84%)
Feb 27, 2023
8.120
8.350
8.010
8.320
21,380
+0.17(+2.09%)
Feb 24, 2023
8.630
8.630
8.150
8.150
15,569
-0.20(-2.40%)
Feb 23, 2023
8.300
8.540
8.170
8.350
93,277
-0.10(-1.18%)
Feb 22, 2023
8.430
8.560
8.330
8.450
41,015
+0.15(+1.81%)
Feb 21, 2023
8.050
8.480
8.050
8.300
29,639
+0.40(+5.06%)
Feb 17, 2023
8.030
8.086
7.860
7.900
24,676
+0.00(+0.00%)
Feb 16, 2023
7.840
7.920
7.760
7.900
18,075
+0.23(+3.00%)
Feb 15, 2023
7.780
7.780
7.640
7.670
8,750
+0.03(+0.39%)
Feb 14, 2023
7.790
7.820
7.600
7.640
8,677
-0.09(-1.16%)
Feb 13, 2023
7.940
8.010
7.690
7.730
19,583
-0.21(-2.64%)
Feb 10, 2023
8.080
8.215
7.930
7.940
34,173
-0.06(-0.75%)
Feb 09, 2023
7.650
8.040
7.580
8.000
36,914
+0.34(+4.44%)
Feb 08, 2023
7.670
7.750
7.490
7.660
8,408
+0.06(+0.79%)
Feb 07, 2023
7.890
7.890
7.470
7.600
21,857
-0.14(-1.81%)
Feb 06, 2023
7.760
7.890
7.720
7.740
32,299
+0.06(+0.78%)
Feb 03, 2023
7.890
7.890
7.510
7.680
51,459
-0.18(-2.29%)
Feb 02, 2023
7.730
7.990
7.630
7.860
45,434
-0.03(-0.42%)
Feb 01, 2023
8.080
8.150
7.640
7.894
26,710
-0.02(-0.21%)
Jan 31, 2023
8.290
8.290
7.910
7.910
12,740
-0.36(-4.35%)
Jan 30, 2023
8.430
8.426
8.160
8.270
19,016
+0.02(+0.24%)
Jan 27, 2023
8.170
8.270
8.086
8.250
41,314
+0.04(+0.49%)
Jan 26, 2023
8.200
8.450
8.100
8.210
49,546
-0.12(-1.44%)
Jan 25, 2023
8.634
8.725
8.300
8.330
12,582
-0.28(-3.25%)
Jan 24, 2023
8.670
8.890
8.430
8.610
57,513
+0.12(+1.41%)
Jan 23, 2023
9.040
9.050
8.440
8.490
110,775
-0.53(-5.88%)
Jan 20, 2023
9.350
9.420
9.000
9.020
46,774
-0.32(-3.43%)
Jan 19, 2023
9.520
9.704
9.310
9.340
51,997
+0.18(+1.97%)
Jan 18, 2023
8.900
9.160
8.720
9.160
87,868
+0.67(+7.89%)
Jan 17, 2023
8.460
8.640
8.405
8.490
51,630
+0.01(+0.12%)
Jan 13, 2023
9.090
9.250
8.341
8.480
89,918
-0.10(-1.17%)
Jan 12, 2023
8.740
8.760
8.440
8.580
16,826
-0.27(-3.05%)
Jan 11, 2023
8.910
9.049
8.800
8.850
20,210
-0.06(-0.67%)
Jan 10, 2023
9.250
9.280
8.910
8.910
18,518
-0.38(-4.09%)
Jan 09, 2023
9.040
9.290
8.880
9.290
27,126
+0.10(+1.09%)
Jan 06, 2023
9.410
9.830
9.085
9.190
50,331
-0.48(-4.97%)
Jan 05, 2023
9.670
9.990
9.660
9.671
25,465
+0.24(+2.55%)
Jan 04, 2023
9.730
9.800
9.200
9.430
61,325
-0.58(-5.79%)
Jan 03, 2023
10.03
10.19
9.720
10.01
18,676
-0.31(-3.00%)
Dec 30, 2022
10.31
10.51
10.26
10.32
31,232
+0.00(+0.00%)
Dec 29, 2022
10.49
10.57
10.30
10.32
18,836
-0.30(-2.82%)
Dec 28, 2022
10.56
10.76
10.46
10.62
8,069
+0.01(+0.09%)
Dec 27, 2022
10.62
10.85
10.53
10.61
13,422
-0.09(-0.84%)
Dec 23, 2022
10.73
10.89
10.62
10.70
40,434
-0.11(-1.02%)
Dec 22, 2022
10.87
11.36
10.81
10.81
27,231
+0.15(+1.41%)
Dec 21, 2022
10.78
10.78
10.49
10.66
42,202
-0.49(-4.39%)
Dec 20, 2022
11.13
11.16
10.82
11.15
23,381
-0.00(-0.02%)
Dec 19, 2022
11.11
11.39
10.82
11.15
20,365
-0.02(-0.16%)
Dec 16, 2022
11.36
11.47
11.10
11.17
86,691
+0.27(+2.48%)
Dec 15, 2022
10.96
11.23
10.86
10.90
56,802
+0.47(+4.51%)
Dec 14, 2022
10.00
10.56
9.870
10.43
31,155
+0.39(+3.88%)
Dec 13, 2022
9.180
10.08
9.170
10.04
98,477
+0.07(+0.70%)
Dec 12, 2022
10.45
10.64
9.900
9.970
34,439
-0.44(-4.23%)
Dec 09, 2022
10.59
10.59
10.23
10.41
70,755
+0.03(+0.29%)
Dec 08, 2022
10.24
10.57
10.19
10.38
51,237
-0.15(-1.42%)
Dec 07, 2022
10.54
10.66
10.16
10.53
86,987
+0.13(+1.30%)
Dec 06, 2022
9.910
10.70
9.730
10.39
169,321
+0.46(+4.58%)
Dec 05, 2022
9.110
9.982
9.050
9.940
157,943
+1.08(+12.19%)
Dec 02, 2022
8.850
9.050
8.820
8.860
168,091
+0.21(+2.43%)
Dec 01, 2022
8.280
8.800
8.250
8.650
137,701
+0.24(+2.85%)
Nov 30, 2022
8.840
9.389
8.330
8.410
70,535
-0.42(-4.76%)
Nov 29, 2022
8.940
9.000
8.800
8.830
34,735
-0.28(-3.07%)
Nov 28, 2022
8.840
9.139
8.690
9.110
35,789
+0.50(+5.82%)
Nov 25, 2022
8.720
8.720
8.555
8.609
7,541
-0.12(-1.38%)
Nov 23, 2022
8.700
8.808
8.640
8.730
20,644
-0.04(-0.46%)
Nov 22, 2022
8.900
8.900
8.660
8.770
28,718
-0.24(-2.66%)
Nov 21, 2022
9.030
9.190
8.945
9.010
32,987
-0.11(-1.21%)
Nov 18, 2022
8.960
9.345
8.960
9.120
162,850
-0.24(-2.56%)
Nov 17, 2022
9.630
9.694
9.350
9.360
94,768
+0.16(+1.74%)
Nov 16, 2022
9.010
9.240
8.950
9.200
40,597
+0.11(+1.21%)
Nov 15, 2022
8.770
9.260
8.530
9.090
40,568
+0.10(+1.11%)
Nov 14, 2022
8.750
8.995
8.670
8.990
51,825
+0.42(+4.90%)
Nov 11, 2022
8.799
8.799
8.470
8.570
43,643
-0.30(-3.38%)
Nov 10, 2022
9.550
9.550
8.860
8.870
76,178
-1.46(-14.13%)
Nov 09, 2022
9.950
10.37
9.950
10.33
24,715
+0.45(+4.55%)
Nov 08, 2022
9.960
10.03
9.670
9.880
16,187
-0.09(-0.90%)
Nov 07, 2022
10.00
10.18
9.920
9.970
20,006
-0.16(-1.58%)
Nov 04, 2022
10.50
10.68
10.09
10.13
34,968
-0.77(-7.06%)
Nov 03, 2022
10.88
11.20
10.71
10.90
68,169
+0.39(+3.71%)
Nov 02, 2022
10.43
10.57
10.51
89,366
+0.28(+2.74%)
Nov 01, 2022
10.33
10.51
10.13
10.23
31,352
-0.28(-2.66%)
Oct 31, 2022
10.58
10.58
10.30
10.51
29,867
+0.12(+1.15%)
Oct 28, 2022
10.81
11.00
10.36
10.39
35,416
-0.63(-5.72%)
Oct 27, 2022
10.92
11.08
10.70
11.02
45,947
-0.20(-1.78%)
Oct 26, 2022
11.35
11.35
10.82
11.22
66,539
-0.18(-1.58%)
Oct 25, 2022
12.17
12.17
11.30
11.40
48,129
-0.54(-4.52%)
Oct 24, 2022
12.08
12.29
11.79
11.94
51,739
-0.27(-2.21%)
Oct 21, 2022
13.71
13.88
12.21
12.21
163,457
-1.65(-11.90%)
Oct 20, 2022
13.27
13.93
12.88
13.86
60,784
+0.62(+4.68%)
Oct 19, 2022
12.85
13.41
12.44
13.24
40,283
+0.76(+6.09%)
Oct 18, 2022
12.21
12.94
11.77
12.48
72,016
-0.62(-4.73%)
Oct 17, 2022
12.99
13.27
12.60
13.10
53,235
-0.81(-5.82%)
Oct 14, 2022
13.33
14.01
12.50
13.91
277,177
+0.23(+1.68%)
Oct 13, 2022
16.55
16.68
13.35
13.68
195,990
-2.06(-13.09%)
Oct 12, 2022
15.99
16.28
15.20
15.74
37,322
-0.24(-1.50%)
Oct 11, 2022
15.07
15.98
14.95
15.98
81,737
+1.26(+8.55%)
Oct 10, 2022
14.32
15.02
14.08
14.72
56,027
+0.30(+2.09%)
Oct 07, 2022
13.80
14.65
13.80
14.42
82,917
+0.89(+6.58%)
Oct 06, 2022
13.08
13.61
13.03
13.53
66,918
+0.60(+4.64%)
Oct 05, 2022
13.14
13.33
12.76
12.93
16,053
+0.48(+3.86%)
Oct 04, 2022
13.37
13.47
12.44
12.45
62,355
-1.82(-12.75%)
Oct 03, 2022
14.85
15.59
14.03
14.27
41,858
-1.19(-7.70%)
Sep 30, 2022
15.00
15.49
14.38
15.46
72,897
+0.46(+3.07%)
Sep 29, 2022
14.93
15.49
14.71
15.00
61,898
+0.57(+3.95%)
Sep 28, 2022
15.35
15.35
14.22
14.43
108,584
-1.04(-6.72%)
Sep 27, 2022
14.93
15.86
14.68
15.47
91,617
+0.22(+1.44%)
Sep 26, 2022
14.81
15.55
14.31
15.25
123,246
+1.08(+7.62%)
Sep 23, 2022
13.99
14.92
13.92
14.17
103,780
+0.88(+6.62%)
Sep 22, 2022
12.52
13.46
12.43
13.29
39,308
+0.57(+4.48%)
Sep 21, 2022
11.79
12.72
11.63
12.72
14,702
+0.76(+6.35%)
Sep 20, 2022
11.70
12.15
11.68
11.96
38,930
+0.56(+4.91%)
Sep 19, 2022
12.21
12.21
11.30
11.40
18,743
-0.30(-2.56%)
Sep 16, 2022
11.96
12.14
11.70
11.70
43,562
+0.26(+2.26%)
Sep 15, 2022
11.87
11.87
11.14
11.44
28,028
-0.50(-4.19%)
Sep 14, 2022
11.76
12.39
11.56
11.94
28,285
-0.01(-0.08%)
Sep 13, 2022
11.33
11.99
11.24
11.95
54,892
+1.33(+12.52%)
Sep 12, 2022
10.72
10.78
10.40
10.62
12,831
-0.29(-2.66%)
Sep 09, 2022
11.00
11.01
10.83
10.91
21,816
-0.32(-2.85%)
Sep 08, 2022
11.91
11.91
11.23
11.23
64,147
-0.90(-7.42%)
Sep 07, 2022
12.96
12.98
12.04
12.13
26,533
-0.48(-3.81%)
Sep 06, 2022
12.15
13.21
12.15
12.61
42,457
+0.18(+1.45%)
Sep 02, 2022
11.83
12.56
11.45
12.43
30,934
+0.22(+1.80%)
Sep 01, 2022
12.51
12.98
12.21
12.21
34,240
-0.12(-0.97%)
Aug 31, 2022
12.00
12.33
11.88
12.33
28,942
+0.13(+1.07%)
Aug 30, 2022
11.83
12.43
11.81
12.20
43,413
+0.32(+2.69%)
Aug 29, 2022
12.06
12.25
11.79
11.88
77,025
+0.08(+0.68%)
Aug 26, 2022
10.60
11.83
10.60
11.80
31,408
+1.00(+9.29%)
Aug 25, 2022
11.15
11.15
10.72
10.80
12,625
-0.43(-3.86%)
Aug 24, 2022
11.52
11.52
11.12
11.23
26,944
-0.09(-0.79%)
Aug 23, 2022
11.15
11.34
11.02
11.32
24,480
+0.00(+0.00%)
Aug 22, 2022
11.03
11.32
11.03
11.32
112,408
+0.76(+7.20%)
Aug 19, 2022
10.27
10.65
10.26
10.56
43,661
+0.54(+5.39%)
Aug 18, 2022
10.12
10.23
9.970
10.02
24,682
+0.00(+0.00%)
Aug 17, 2022
10.06
10.20
9.874
10.02
32,516
+0.22(+2.24%)
Aug 16, 2022
10.05
10.10
9.620
9.800
23,056
-0.15(-1.55%)
Aug 15, 2022
10.27
10.30
9.880
9.954
37,828
-0.05(-0.46%)
Aug 12, 2022
10.29
10.49
9.980
10.00
39,147
-0.42(-4.03%)
Aug 11, 2022
10.53
10.62
10.35
10.42
22,965
-0.62(-5.62%)
Aug 10, 2022
11.27
11.29
10.86
11.04
55,988
-0.81(-6.84%)
Aug 09, 2022
12.00
12.08
11.85
11.85
9,410
-0.25(-2.09%)
Aug 08, 2022
11.65
12.11
11.62
12.10
12,789
+0.29(+2.49%)
Aug 05, 2022
12.47
12.51
11.59
11.81
118,114
-0.50(-4.06%)
Aug 04, 2022
12.20
12.40
12.06
12.31
97,721
+0.25(+2.07%)
Aug 03, 2022
12.36
12.39
11.90
12.06
23,198
-0.59(-4.66%)
Aug 02, 2022
12.38
12.66
12.27
12.65
16,667
+0.58(+4.81%)
Aug 01, 2022
12.25
12.52
11.97
12.07
56,848
+0.08(+0.67%)
Jul 29, 2022
12.50
12.50
11.84
11.99
39,881
-0.66(-5.22%)
Jul 28, 2022
12.87
13.15
12.42
12.65
54,135
-0.10(-0.78%)
Jul 27, 2022
13.19
13.41
12.53
12.75
43,910
-0.66(-4.92%)
Jul 26, 2022
13.16
13.51
12.71
13.41
50,999
+0.81(+6.43%)
Jul 25, 2022
12.80
12.95
12.50
12.60
33,093
-0.47(-3.60%)
Jul 22, 2022
12.75
13.25
12.63
13.07
48,673
+0.16(+1.24%)
Jul 21, 2022
13.39
13.53
12.86
12.91
37,979
-0.35(-2.64%)
Jul 20, 2022
13.55
13.66
13.16
13.26
48,340
-0.00(-0.00%)
Jul 19, 2022
14.09
14.10
13.08
13.26
62,543
-1.46(-9.92%)
Jul 18, 2022
14.02
14.93
13.58
14.72
142,660
-0.10(-0.67%)
Jul 15, 2022
16.61
16.85
14.52
14.82
315,768
-2.89(-16.32%)
Jul 14, 2022
17.75
18.40
17.57
17.71
123,885
+1.11(+6.69%)
Jul 13, 2022
16.52
17.18
16.42
16.60
39,032
+0.67(+4.21%)
Jul 12, 2022
16.11
16.20
15.10
15.93
38,673
+0.18(+1.14%)
Jul 11, 2022
15.57
15.98
15.39
15.75
32,655
+0.35(+2.27%)
Jul 08, 2022
15.07
15.41
14.81
15.40
20,252
+0.19(+1.25%)
Jul 07, 2022
15.56
15.56
14.95
15.21
44,261
-0.73(-4.58%)
Jul 06, 2022
15.70
16.27
15.61
15.94
26,193
+0.42(+2.71%)
Jul 05, 2022
17.00
17.00
15.51
15.52
79,478
+0.15(+0.98%)
Jul 01, 2022
16.31
16.67
15.19
15.37
56,600
-0.73(-4.53%)
Jun 30, 2022
16.28
17.03
15.63
16.10
49,398
+0.72(+4.68%)
Jun 29, 2022
15.02
15.51
14.71
15.38
21,923
+0.27(+1.79%)
Jun 28, 2022
14.20
15.18
13.77
15.11
126,440
+0.23(+1.55%)
Jun 27, 2022
14.29
15.18
14.29
14.88
72,003
+0.22(+1.50%)
Jun 24, 2022
16.50
16.50
14.49
14.66
45,854
-2.10(-12.53%)
Jun 23, 2022
16.30
17.74
16.30
16.76
44,158
+0.51(+3.14%)
Jun 22, 2022
16.91
16.91
16.01
16.25
33,186
+0.28(+1.75%)
Jun 21, 2022
16.01
16.37
15.54
15.97
32,861
-1.39(-8.01%)
Jun 17, 2022
17.19
17.63
16.81
17.36
28,871
+0.01(+0.06%)
Jun 16, 2022
17.26
18.10
17.10
17.35
56,826
+0.93(+5.66%)
Jun 15, 2022
16.56
17.00
15.68
16.42
34,750
-0.81(-4.69%)
Jun 14, 2022
16.40
17.55
15.95
17.23
46,101
+0.51(+3.04%)
Jun 13, 2022
16.78
17.10
16.03
16.72
84,173
+1.13(+7.25%)
Jun 10, 2022
14.75
15.71
14.65
15.59
59,967
+1.71(+12.32%)
Jun 09, 2022
12.92
13.88
12.83
13.88
29,417
+1.19(+9.38%)
Jun 08, 2022
12.33
12.90
12.32
12.69
85,206
+0.66(+5.49%)
Jun 07, 2022
12.51
12.54
12.03
12.03
17,094
-0.15(-1.23%)
Jun 06, 2022
11.79
12.18
11.48
12.18
11,236
+0.00(+0.00%)
Jun 03, 2022
11.93
12.22
11.84
12.18
9,748
+0.31(+2.61%)
Jun 02, 2022
12.11
12.43
11.73
11.87
62,422
-0.21(-1.74%)
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.