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
Alj Regional Hold
(NQ:
ALJJ
)
1.620
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 9, 2022
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 (%)
Feb 26, 2021
1.520
1.540
1.430
1.470
298,000
-0.04(-2.65%)
Feb 25, 2021
1.650
1.690
1.500
1.510
450,569
-0.18(-10.65%)
Feb 24, 2021
1.500
1.750
1.500
1.690
1,164,538
+0.23(+15.75%)
Feb 23, 2021
1.520
1.530
1.400
1.460
516,901
-0.17(-10.43%)
Feb 22, 2021
1.600
1.750
1.550
1.630
685,406
+0.02(+1.24%)
Feb 19, 2021
1.670
1.730
1.610
1.610
589,000
-0.08(-4.73%)
Feb 18, 2021
1.760
1.800
1.620
1.690
1,148,261
-0.13(-7.14%)
Feb 17, 2021
1.690
1.870
1.690
1.820
3,025,100
-0.21(-10.34%)
Feb 16, 2021
2.070
2.780
1.830
2.030
71,282,168
+0.70(+52.63%)
Feb 12, 2021
1.440
1.450
1.290
1.330
590,900
-0.09(-6.34%)
Feb 11, 2021
1.350
1.440
1.350
1.420
130,341
+0.06(+4.41%)
Feb 10, 2021
1.420
1.440
1.320
1.360
118,041
-0.03(-2.16%)
Feb 09, 2021
1.410
1.420
1.380
1.390
70,953
+0.00(+0.00%)
Feb 08, 2021
1.370
1.420
1.340
1.390
197,366
+0.04(+2.96%)
Feb 05, 2021
1.300
1.350
1.290
1.350
117,800
+0.05(+3.85%)
Feb 04, 2021
1.290
1.340
1.280
1.300
129,633
+0.04(+3.17%)
Feb 03, 2021
1.250
1.260
1.230
1.260
91,915
+0.02(+1.61%)
Feb 02, 2021
1.260
1.300
1.220
1.240
156,481
+0.02(+1.64%)
Feb 01, 2021
1.170
1.250
1.170
1.220
45,043
+0.05(+4.27%)
Jan 29, 2021
1.270
1.270
1.141
1.170
72,600
-0.06(-4.88%)
Jan 28, 2021
1.270
1.280
1.200
1.230
45,977
-0.04(-3.15%)
Jan 27, 2021
1.320
1.320
1.260
1.270
65,674
-0.06(-4.51%)
Jan 26, 2021
1.320
1.340
1.260
1.330
83,876
+0.03(+2.31%)
Jan 25, 2021
1.310
1.350
1.260
1.300
149,977
+0.02(+1.56%)
Jan 22, 2021
1.320
1.360
1.260
1.280
73,100
-0.07(-5.19%)
Jan 21, 2021
1.330
1.370
1.320
1.350
74,772
+0.04(+3.05%)
Jan 20, 2021
1.290
1.370
1.270
1.310
155,962
+0.04(+3.15%)
Jan 19, 2021
1.260
1.310
1.230
1.270
66,637
+0.04(+3.25%)
Jan 15, 2021
1.360
1.364
1.210
1.230
164,700
-0.14(-10.22%)
Jan 14, 2021
1.300
1.417
1.300
1.370
237,716
+0.05(+3.79%)
Jan 13, 2021
1.220
1.320
1.200
1.320
274,390
+0.13(+10.92%)
Jan 12, 2021
1.230
1.250
1.180
1.190
150,155
+0.01(+0.85%)
Jan 11, 2021
1.140
1.190
1.140
1.180
138,052
+0.04(+3.96%)
Jan 08, 2021
1.160
1.170
1.130
1.135
42,500
-0.02(-2.16%)
Jan 07, 2021
1.140
1.180
1.130
1.160
63,818
+0.03(+2.65%)
Jan 06, 2021
1.130
1.170
1.130
1.130
111,270
+0.00(+0.00%)
Jan 05, 2021
1.130
1.140
1.090
1.130
66,068
+0.00(+0.44%)
Jan 04, 2021
1.110
1.130
1.101
1.125
64,013
+0.02(+2.27%)
Dec 31, 2020
1.100
1.100
1.100
1,430,682
+0.00(+0.00%)
Dec 30, 2020
1.050
1.240
1.040
1.100
1,430,682
+0.05(+4.76%)
Dec 29, 2020
1.040
1.060
1.000
1.050
49,570
+0.02(+1.94%)
Dec 28, 2020
1.060
1.100
1.030
1.030
140,202
-0.03(-3.29%)
Dec 24, 2020
1.060
1.100
1.030
1.065
65,600
+0.02(+2.40%)
Dec 23, 2020
1.030
1.070
1.020
1.040
139,332
+0.02(+1.96%)
Dec 22, 2020
1.010
1.050
1.000
1.020
104,793
+0.01(+0.99%)
Dec 21, 2020
1.000
1.080
0.9711
1.010
415,550
-0.05(-4.72%)
Dec 18, 2020
1.230
1.320
1.050
1.060
1,202,700
-0.13(-10.92%)
Dec 17, 2020
1.170
1.220
1.155
1.190
95,998
+0.02(+1.71%)
Dec 16, 2020
1.140
1.200
1.130
1.170
65,133
+0.03(+2.63%)
Dec 15, 2020
1.130
1.160
1.015
1.140
48,721
-0.01(-0.87%)
Dec 14, 2020
1.120
1.160
1.100
1.150
53,624
-0.01(-0.86%)
Dec 11, 2020
1.130
1.170
1.130
1.160
49,500
+0.03(+2.65%)
Dec 10, 2020
1.140
1.150
1.050
1.130
92,200
+0.01(+0.89%)
Dec 09, 2020
1.170
1.190
1.090
1.120
166,840
-0.04(-3.45%)
Dec 08, 2020
1.180
1.180
1.109
1.160
73,355
-0.02(-1.69%)
Dec 07, 2020
1.140
1.230
1.140
1.180
320,540
+0.05(+4.42%)
Dec 04, 2020
1.050
1.160
1.040
1.130
123,300
+0.09(+8.65%)
Dec 03, 2020
0.9990
1.090
0.9802
1.040
247,276
+0.03(+2.97%)
Dec 02, 2020
0.9800
1.015
0.9500
1.010
103,739
+0.05(+5.10%)
Dec 01, 2020
0.9800
0.9900
0.9250
0.9610
146,784
+0.00(+0.32%)
Nov 30, 2020
1.100
1.100
0.9400
0.9579
598,229
-0.11(-10.48%)
Nov 27, 2020
1.090
1.110
1.060
1.070
83,300
+0.00(+0.00%)
Nov 25, 2020
1.100
1.140
1.060
1.070
113,200
-0.02(-1.83%)
Nov 24, 2020
1.090
1.130
1.060
1.090
81,692
-0.02(-1.80%)
Nov 23, 2020
1.120
1.133
1.070
1.110
114,299
+0.00(+0.00%)
Nov 20, 2020
1.090
1.120
1.050
1.110
134,300
+0.04(+3.74%)
Nov 19, 2020
1.100
1.140
1.060
1.070
144,921
-0.03(-2.73%)
Nov 18, 2020
1.190
1.230
1.060
1.100
136,184
-0.09(-7.56%)
Nov 17, 2020
1.210
1.230
1.190
1.190
90,074
-0.03(-2.46%)
Nov 16, 2020
1.240
1.240
1.170
1.220
35,150
-0.01(-0.81%)
Nov 13, 2020
1.240
1.240
1.194
1.230
27,600
+0.01(+0.82%)
Nov 12, 2020
1.240
1.240
1.200
1.220
76,648
+0.01(+0.83%)
Nov 11, 2020
1.160
1.220
1.160
1.210
55,961
+0.05(+4.31%)
Nov 10, 2020
1.120
1.180
1.120
1.160
25,848
+0.03(+2.65%)
Nov 09, 2020
1.090
1.180
1.080
1.130
64,405
+0.00(+0.00%)
Nov 06, 2020
1.120
1.180
1.110
1.130
63,000
-0.01(-0.88%)
Nov 05, 2020
1.120
1.170
1.100
1.140
29,046
+0.03(+2.70%)
Nov 04, 2020
1.090
1.170
1.060
1.110
79,627
+0.03(+2.78%)
Nov 03, 2020
1.030
1.100
1.020
1.080
34,625
+0.04(+3.85%)
Nov 02, 2020
1.030
1.056
0.9965
1.040
35,556
+0.01(+0.97%)
Oct 30, 2020
1.020
1.040
0.9792
1.030
117,200
+0.01(+0.98%)
Oct 29, 2020
1.020
1.090
1.015
1.020
101,288
-0.01(-0.97%)
Oct 28, 2020
1.060
1.090
1.000
1.030
91,806
-0.03(-2.83%)
Oct 27, 2020
1.040
1.110
1.020
1.060
83,230
-0.01(-0.93%)
Oct 26, 2020
1.060
1.110
1.040
1.070
87,602
+0.01(+0.94%)
Oct 23, 2020
1.070
1.120
1.060
1.060
69,600
-0.01(-0.93%)
Oct 22, 2020
1.080
1.150
1.060
1.070
288,503
+0.08(+8.08%)
Oct 21, 2020
0.9500
1.000
0.9500
0.9900
87,106
+0.04(+3.87%)
Oct 20, 2020
0.9900
1.010
0.9050
0.9531
151,213
-0.03(-2.74%)
Oct 19, 2020
0.9700
1.010
0.9700
0.9800
78,586
+0.01(+1.34%)
Oct 16, 2020
0.9700
1.020
0.9500
0.9670
398,400
-0.03(-3.30%)
Oct 15, 2020
0.9460
1.280
0.9400
1.000
3,198,727
+0.02(+2.15%)
Oct 14, 2020
0.9521
0.9900
0.9521
0.9790
87,347
+0.03(+2.94%)
Oct 13, 2020
0.9512
0.9900
0.9400
0.9510
124,730
-0.05(-4.85%)
Oct 12, 2020
0.9600
1.010
0.9527
0.9995
159,693
-0.01(-1.04%)
Oct 09, 2020
0.9310
1.040
0.9310
1.010
245,700
-0.03(-2.88%)
Oct 08, 2020
1.060
1.120
0.9300
1.040
2,427,740
+0.21(+25.30%)
Oct 07, 2020
0.8600
0.8700
0.8100
0.8300
961,124
-0.03(-3.20%)
Oct 06, 2020
0.8174
0.8670
0.8174
0.8574
94,784
+0.05(+6.18%)
Oct 05, 2020
0.8500
0.8880
0.8000
0.8075
32,314
-0.02(-2.36%)
Oct 02, 2020
0.7910
0.8810
0.7610
0.8270
159,400
+0.04(+4.55%)
Oct 01, 2020
0.7652
0.8283
0.7370
0.7910
59,619
+0.07(+9.09%)
Sep 30, 2020
0.7300
0.7750
0.7201
0.7251
81,415
+0.00(+0.29%)
Sep 29, 2020
0.7197
0.7561
0.7197
0.7230
16,518
+0.01(+1.40%)
Sep 28, 2020
0.7472
0.7710
0.7053
0.7130
26,882
-0.05(-6.18%)
Sep 25, 2020
0.7500
0.7650
0.7050
0.7600
76,100
+0.01(+1.35%)
Sep 24, 2020
0.7753
0.7800
0.7307
0.7499
52,873
-0.03(-3.86%)
Sep 23, 2020
0.8026
0.8026
0.7706
0.7800
28,259
-0.01(-1.27%)
Sep 22, 2020
0.8100
0.8100
0.7700
0.7900
17,191
+0.00(+0.00%)
Sep 21, 2020
0.8600
0.8600
0.7500
0.7900
97,124
-0.07(-7.71%)
Sep 18, 2020
0.8400
0.8600
0.8100
0.8560
180,900
+0.02(+1.92%)
Sep 17, 2020
0.9071
0.9071
0.8207
0.8399
89,256
-0.07(-7.20%)
Sep 16, 2020
0.8697
0.9148
0.8500
0.9051
40,564
+0.04(+4.03%)
Sep 15, 2020
0.8700
0.8805
0.8312
0.8700
38,009
+0.00(+0.24%)
Sep 14, 2020
0.9100
0.9101
0.8310
0.8679
118,371
-0.04(-4.63%)
Sep 11, 2020
0.9466
0.9622
0.9001
0.9100
69,200
-0.03(-3.19%)
Sep 10, 2020
0.9900
1.010
0.9400
0.9400
63,376
-0.03(-2.59%)
Sep 09, 2020
0.9500
1.010
0.9302
0.9650
50,080
+0.03(+2.66%)
Sep 08, 2020
0.9704
1.036
0.9302
0.9400
80,186
-0.03(-3.15%)
Sep 04, 2020
1.010
1.031
0.9631
0.9706
77,800
-0.05(-4.84%)
Sep 03, 2020
1.000
1.020
1.000
1.020
30,451
-0.01(-0.97%)
Sep 02, 2020
1.050
1.050
0.9800
1.030
39,851
+0.01(+0.98%)
Sep 01, 2020
1.100
1.100
0.9895
1.020
135,526
-0.03(-2.86%)
Aug 31, 2020
1.090
1.176
1.050
1.050
264,715
-0.02(-1.87%)
Aug 28, 2020
1.000
1.090
0.9997
1.070
162,300
+0.08(+8.08%)
Aug 27, 2020
0.9500
1.000
0.9000
0.9900
137,517
+0.05(+5.54%)
Aug 26, 2020
0.8818
0.9702
0.8818
0.9380
96,686
+0.04(+4.56%)
Aug 25, 2020
0.8703
0.9100
0.8521
0.8971
49,176
+0.03(+2.98%)
Aug 24, 2020
0.8913
0.8936
0.8702
0.8711
157,397
-0.01(-1.05%)
Aug 21, 2020
0.9600
1.000
0.8600
0.8803
397,300
-0.12(-11.97%)
Aug 20, 2020
0.9800
1.040
0.9300
1.000
125,527
-0.04(-3.85%)
Aug 19, 2020
1.030
1.060
0.9500
1.040
205,350
-0.02(-1.89%)
Aug 18, 2020
1.000
1.080
0.8600
1.060
724,446
+0.05(+4.95%)
Aug 17, 2020
0.8000
1.220
0.7700
1.010
2,735,249
+0.18(+21.70%)
Aug 14, 2020
0.7200
0.8400
0.7199
0.8299
1,109,200
+0.11(+15.25%)
Aug 13, 2020
0.6933
0.7397
0.6400
0.7201
614,156
+0.04(+6.21%)
Aug 12, 2020
0.7050
0.7299
0.6700
0.6780
349,741
-0.05(-6.34%)
Aug 11, 2020
0.7000
0.7500
0.7000
0.7239
214,576
-0.02(-2.18%)
Aug 10, 2020
0.7100
0.7500
0.7000
0.7400
217,881
+0.02(+2.78%)
Aug 07, 2020
0.7900
0.8000
0.7000
0.7200
490,600
-0.06(-7.69%)
Aug 06, 2020
0.7200
0.8500
0.6800
0.7800
1,080,102
+0.06(+8.48%)
Aug 05, 2020
0.6900
0.8400
0.6800
0.7190
950,814
-0.04(-5.27%)
Aug 04, 2020
0.6428
0.7900
0.6330
0.7590
2,117,970
+0.11(+16.90%)
Aug 03, 2020
0.6500
0.6670
0.6016
0.6493
468,352
+0.00(+0.54%)
Jul 31, 2020
0.6700
0.7200
0.6400
0.6458
582,600
-0.00(-0.65%)
Jul 30, 2020
0.6100
0.6700
0.5900
0.6500
535,017
+0.02(+3.17%)
Jul 29, 2020
0.6200
0.6500
0.6200
0.6300
92,798
-0.00(-0.16%)
Jul 28, 2020
0.6100
0.6891
0.5859
0.6310
877,125
+0.02(+2.70%)
Jul 27, 2020
0.6490
0.6826
0.6020
0.6144
418,659
-0.03(-5.38%)
Jul 24, 2020
0.6500
0.7000
0.6019
0.6493
493,500
-0.01(-1.84%)
Jul 23, 2020
0.7000
0.7000
0.6560
0.6615
100,740
-0.00(-0.41%)
Jul 22, 2020
0.7100
0.7400
0.6608
0.6642
347,316
-0.01(-0.87%)
Jul 21, 2020
0.7400
0.7500
0.6500
0.6700
430,417
-0.05(-7.41%)
Jul 20, 2020
0.7150
0.7590
0.7103
0.7236
883,299
+0.03(+4.87%)
Jul 17, 2020
0.5380
0.7200
0.5302
0.6900
2,430,200
+0.16(+30.19%)
Jul 16, 2020
0.5400
0.5600
0.5100
0.5300
51,303
+0.01(+1.92%)
Jul 15, 2020
0.5250
0.5500
0.5160
0.5200
101,000
-0.03(-5.45%)
Jul 14, 2020
0.5500
0.5600
0.4900
0.5500
466,746
-0.01(-2.31%)
Jul 13, 2020
0.6064
0.6064
0.5610
0.5630
79,660
-0.04(-7.17%)
Jul 10, 2020
0.5790
0.6200
0.5681
0.6065
294,500
+0.02(+3.68%)
Jul 09, 2020
0.5650
0.6300
0.5650
0.5850
596,726
+0.02(+4.46%)
Jul 08, 2020
0.5900
0.6000
0.5600
0.5600
109,696
-0.03(-5.08%)
Jul 07, 2020
0.5600
0.6100
0.5600
0.5900
242,567
-0.01(-1.67%)
Jul 06, 2020
0.6100
0.6300
0.5400
0.6000
529,290
-0.03(-4.76%)
Jul 02, 2020
0.5300
0.7588
0.5250
0.6300
3,790,500
+0.11(+20.37%)
Jul 01, 2020
0.5100
0.5249
0.5002
0.5234
97,624
+0.02(+4.68%)
Jun 30, 2020
0.4700
0.5500
0.4700
0.5000
375,363
+0.04(+7.64%)
Jun 29, 2020
0.5302
0.5480
0.4600
0.4645
216,725
-0.07(-13.00%)
Jun 26, 2020
0.5896
0.5896
0.5300
0.5339
247,400
-0.05(-7.85%)
Jun 25, 2020
0.5544
0.5997
0.5300
0.5794
511,273
+0.04(+7.10%)
Jun 24, 2020
0.5900
0.6197
0.5300
0.5410
507,178
-0.05(-8.72%)
Jun 23, 2020
0.6390
0.6599
0.5900
0.5927
185,965
-0.03(-5.12%)
Jun 22, 2020
0.6528
0.6974
0.6100
0.6247
338,662
-0.04(-6.59%)
Jun 19, 2020
0.6332
0.7400
0.6330
0.6688
1,364,300
+0.04(+6.16%)
Jun 18, 2020
0.6200
0.6300
0.6000
0.6300
221,631
+0.00(+0.00%)
Jun 17, 2020
0.6300
0.7200
0.5900
0.6300
1,022,165
+0.01(+1.71%)
Jun 16, 2020
0.6350
0.6900
0.6006
0.6194
430,353
+0.02(+3.91%)
Jun 15, 2020
0.5704
0.6658
0.5600
0.5961
440,776
-0.04(-6.13%)
Jun 12, 2020
0.6300
0.6900
0.5661
0.6350
364,400
+0.01(+0.79%)
Jun 11, 2020
0.6500
0.7400
0.6200
0.6300
445,609
-0.13(-17.11%)
Jun 10, 2020
0.8400
0.8400
0.7100
0.7600
384,275
-0.12(-13.64%)
Jun 09, 2020
0.6800
0.9000
0.6500
0.8800
3,239,264
+0.24(+37.50%)
Jun 08, 2020
0.6400
0.6500
0.6000
0.6400
291,330
-0.01(-2.08%)
Jun 05, 2020
0.6800
0.7000
0.6406
0.6536
207,000
-0.02(-2.45%)
Jun 04, 2020
0.7500
0.7500
0.6300
0.6700
416,087
-0.04(-5.63%)
Jun 03, 2020
0.6300
0.8000
0.6100
0.7100
1,474,035
+0.08(+12.70%)
Jun 02, 2020
0.6700
0.6700
0.6100
0.6300
336,271
-0.02(-3.08%)
Jun 01, 2020
0.6390
0.6890
0.5840
0.6500
1,133,395
+0.00(+0.00%)
May 29, 2020
0.5400
0.7000
0.5200
0.6500
1,757,600
+0.11(+20.37%)
May 28, 2020
0.5600
0.5600
0.5100
0.5400
176,544
-0.01(-1.64%)
May 27, 2020
0.5090
0.6500
0.4810
0.5490
1,069,474
+0.02(+3.98%)
May 26, 2020
0.4482
0.5650
0.4211
0.5280
1,248,414
+0.08(+17.33%)
May 22, 2020
0.4900
0.4903
0.4100
0.4500
162,300
-0.03(-5.56%)
May 21, 2020
0.4695
0.4991
0.4556
0.4765
283,627
-0.02(-4.70%)
May 20, 2020
0.4950
0.5090
0.4303
0.5000
450,043
+0.00(+0.00%)
May 19, 2020
0.5000
0.5400
0.4600
0.5000
1,008,383
-0.02(-3.85%)
May 18, 2020
0.4500
0.7900
0.4200
0.5200
5,563,551
+0.20(+62.50%)
May 15, 2020
0.3600
0.3890
0.2900
0.3200
508,400
-0.03(-8.57%)
May 14, 2020
0.3600
0.3600
0.2800
0.3500
320,509
+0.04(+11.54%)
May 13, 2020
0.4048
0.4100
0.3000
0.3138
272,356
-0.09(-22.48%)
May 12, 2020
0.3950
0.4300
0.3500
0.4048
175,668
+0.01(+2.85%)
May 11, 2020
0.4499
0.4500
0.3936
0.3936
38,781
-0.01(-1.60%)
May 08, 2020
0.4443
0.4443
0.4000
0.4000
50,900
-0.01(-2.44%)
May 07, 2020
0.4297
0.4508
0.4100
0.4100
16,223
-0.02(-4.52%)
May 06, 2020
0.4287
0.4652
0.4102
0.4294
22,563
+0.01(+1.75%)
May 05, 2020
0.4567
0.4700
0.4001
0.4220
246,299
+0.00(+0.48%)
May 04, 2020
0.4900
0.5000
0.4000
0.4200
109,707
-0.03(-7.28%)
May 01, 2020
0.5300
0.5433
0.4510
0.4530
48,600
-0.09(-16.88%)
Apr 30, 2020
0.5421
0.5600
0.5355
0.5450
8,331
+0.03(+5.83%)
Apr 29, 2020
0.5079
0.7075
0.5036
0.5150
366,958
+0.00(+0.59%)
Apr 28, 2020
0.5100
0.5499
0.4600
0.5120
97,464
+0.03(+6.67%)
Apr 27, 2020
0.4705
0.5040
0.4501
0.4800
7,852
+0.01(+2.13%)
Apr 24, 2020
0.5100
0.5100
0.4700
0.4700
11,000
-0.03(-6.00%)
Apr 23, 2020
0.4600
0.5470
0.4600
0.5000
12,609
-0.02(-3.85%)
Apr 22, 2020
0.5565
0.5565
0.4690
0.5200
31,498
+0.02(+4.00%)
Apr 21, 2020
0.5151
0.5154
0.5000
0.5000
12,196
-0.00(-0.02%)
Apr 20, 2020
0.6000
0.6800
0.4400
0.5001
33,850
-0.09(-15.22%)
Apr 17, 2020
0.5897
0.6899
0.3701
0.5899
44,700
-0.03(-4.22%)
Apr 16, 2020
0.6850
0.7150
0.5596
0.6159
35,620
-0.03(-5.25%)
Apr 15, 2020
0.6000
0.7000
0.5200
0.6500
24,644
+0.05(+8.33%)
Apr 14, 2020
0.4900
0.6000
0.4500
0.6000
53,363
+0.11(+22.42%)
Apr 13, 2020
0.5050
0.5279
0.4800
0.4901
23,560
-0.02(-3.45%)
Apr 09, 2020
0.5000
0.5280
0.4080
0.5076
4,000
+0.02(+3.59%)
Apr 08, 2020
0.4980
0.5000
0.4841
0.4900
11,592
+0.02(+3.77%)
Apr 07, 2020
0.5000
0.5000
0.4600
0.4722
26,639
-0.03(-5.56%)
Apr 06, 2020
0.4901
0.5380
0.4673
0.5000
30,608
+0.03(+6.84%)
Apr 03, 2020
0.5000
0.5413
0.3500
0.4680
32,500
-0.08(-14.91%)
Apr 02, 2020
0.4945
0.5980
0.4945
0.5500
20,230
-0.05(-8.33%)
Apr 01, 2020
0.5103
0.6249
0.5103
0.6000
1,342
+0.00(+0.00%)
Mar 31, 2020
0.6399
0.6580
0.6000
0.6000
15,495
+0.00(+0.33%)
Mar 30, 2020
0.6100
0.6100
0.5095
0.5980
848
-0.07(-10.75%)
Mar 27, 2020
0.8300
0.8300
0.5200
0.6700
1,600
-0.11(-14.42%)
Mar 26, 2020
0.7050
0.7860
0.7050
0.7829
3,280
+0.10(+15.13%)
Mar 25, 2020
0.7500
0.7500
0.6800
0.6800
10,355
-0.02(-2.86%)
Mar 24, 2020
0.7300
0.7540
0.6260
0.7000
5,825
-0.16(-18.94%)
Mar 23, 2020
0.5650
1.000
0.5650
0.8636
4,694
+0.31(+57.02%)
Mar 20, 2020
0.7100
0.7100
0.5500
0.5500
39,800
-0.06(-9.84%)
Mar 19, 2020
0.6700
0.7000
0.6100
0.6100
9,461
-0.14(-19.17%)
Mar 18, 2020
0.6800
0.8501
0.6500
0.7547
17,936
+0.05(+7.81%)
Mar 17, 2020
0.6500
0.8300
0.6500
0.7000
2,059
-0.10(-12.50%)
Mar 16, 2020
0.8000
0.8000
0.8000
89
+0.00(+0.00%)
Mar 13, 2020
0.7550
0.8000
0.7250
0.8000
26,500
+0.05(+6.65%)
Mar 12, 2020
0.6501
0.8750
0.6501
0.7501
50,672
-0.09(-10.74%)
Mar 11, 2020
0.8404
0.8404
0.8404
151
+0.00(+0.00%)
Mar 10, 2020
0.8480
0.9700
0.8404
0.8404
25,105
+0.09(+12.04%)
Mar 09, 2020
0.8000
0.8424
0.7501
0.7501
16,986
-0.12(-13.49%)
Mar 06, 2020
0.9100
0.9900
0.8671
0.8671
3,100
-0.03(-3.01%)
Mar 05, 2020
0.9040
0.9040
0.8940
0.8940
427
-0.02(-1.97%)
Mar 04, 2020
0.9700
0.9755
0.9120
0.9120
2,982
-0.09(-8.80%)
Mar 03, 2020
0.8720
1.000
0.8520
1.000
26,140
+0.15(+17.65%)
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.