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
Electrameccanica Vehs Corp
(NQ:
)
0.6311
UNCHANGED
Last Price
Updated: 11:41 AM EDT, Sep 25, 2023
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
6.170
6.300
5.761
6.170
10,624,201
-0.11(-1.75%)
Feb 25, 2021
6.600
6.680
6.160
6.280
7,635,972
-0.40(-5.99%)
Feb 24, 2021
6.590
6.830
6.370
6.680
7,136,667
-16.26(-70.88%)
Feb 23, 2021
22.90
22.94
22.90
22.94
1,606
+16.05(+232.95%)
Feb 22, 2021
7.140
7.190
6.810
6.890
10,652,278
-0.38(-5.23%)
Feb 19, 2021
7.450
7.530
7.210
7.270
9,249,300
-0.01(-0.14%)
Feb 18, 2021
7.530
7.740
7.200
7.280
11,088,923
-0.47(-6.06%)
Feb 17, 2021
7.940
8.000
7.330
7.750
13,511,927
-0.18(-2.27%)
Feb 16, 2021
8.080
8.240
7.770
7.930
11,846,994
-0.01(-0.13%)
Feb 12, 2021
7.950
8.150
7.850
7.940
10,764,100
+0.02(+0.25%)
Feb 11, 2021
15.70
15.70
15.58
7.920
19,218,738
-0.47(-5.60%)
Feb 10, 2021
8.790
9.110
8.160
8.390
25,594,440
-0.44(-4.98%)
Feb 09, 2021
8.520
9.230
8.090
8.830
22,093,336
+0.30(+3.52%)
Feb 08, 2021
8.820
8.950
8.470
8.530
11,862,275
-0.16(-1.84%)
Feb 05, 2021
9.240
9.400
8.330
8.690
24,456,400
-0.79(-8.33%)
Feb 04, 2021
8.180
9.740
7.980
9.480
39,972,524
+1.35(+16.61%)
Feb 03, 2021
8.220
8.630
8.060
8.130
14,371,198
+0.12(+1.50%)
Feb 02, 2021
7.740
8.220
7.380
8.010
15,846,266
+0.36(+4.71%)
Feb 01, 2021
7.880
7.900
7.160
7.650
12,798,602
-7.25(-48.66%)
Jan 29, 2021
15.00
15.84
14.90
14.90
2,300
+7.05(+89.81%)
Jan 28, 2021
8.000
8.200
7.700
7.850
9,727,362
-0.14(-1.75%)
Jan 27, 2021
8.110
8.430
7.700
7.990
19,886,758
-0.64(-7.42%)
Jan 26, 2021
8.250
8.770
7.930
8.630
22,828,486
+0.48(+5.89%)
Jan 25, 2021
8.380
9.210
7.520
8.150
31,822,542
-0.01(-0.12%)
Jan 22, 2021
8.050
8.350
7.770
8.160
15,042,800
-0.13(-1.57%)
Jan 21, 2021
7.580
8.430
7.220
8.290
30,467,396
+0.74(+9.80%)
Jan 20, 2021
7.670
7.790
7.080
7.550
12,151,498
-0.04(-0.53%)
Jan 19, 2021
7.640
7.780
7.260
7.590
13,235,202
+0.04(+0.53%)
Jan 15, 2021
8.170
8.490
7.460
7.550
19,128,100
-0.36(-4.55%)
Jan 14, 2021
8.340
8.340
7.610
7.910
14,314,934
-0.24(-2.94%)
Jan 13, 2021
8.730
8.870
7.870
8.150
26,010,930
-0.72(-8.12%)
Jan 12, 2021
7.350
8.980
7.130
8.870
54,419,488
+1.64(+22.68%)
Jan 11, 2021
6.670
7.570
6.660
7.230
27,739,224
+0.49(+7.27%)
Jan 08, 2021
7.120
7.230
6.560
6.740
16,999,300
-0.20(-2.88%)
Jan 07, 2021
6.890
7.410
6.810
6.940
17,903,102
+0.29(+4.36%)
Jan 06, 2021
6.800
7.230
6.500
6.650
17,889,566
-0.06(-0.89%)
Jan 05, 2021
6.570
6.800
6.400
6.710
8,353,056
+0.13(+1.98%)
Jan 04, 2021
6.380
6.950
6.260
6.580
14,973,403
-8.48(-56.31%)
Dec 31, 2020
15.06
15.06
15.06
11,437,361
+8.45(+127.84%)
Dec 30, 2020
6.540
6.830
6.530
6.610
11,437,361
+0.03(+0.46%)
Dec 29, 2020
6.690
6.740
6.170
6.580
9,649,263
-0.02(-0.30%)
Dec 28, 2020
7.110
7.220
6.600
6.600
14,431,086
-0.35(-5.04%)
Dec 24, 2020
7.040
7.280
6.830
6.950
10,888,000
-0.06(-0.86%)
Dec 23, 2020
7.340
7.340
6.750
7.010
14,631,451
-0.35(-4.76%)
Dec 22, 2020
7.600
7.630
6.900
7.360
24,628,088
-0.04(-0.54%)
Dec 21, 2020
7.170
7.650
7.000
7.400
14,004,769
-8.42(-53.22%)
Dec 18, 2020
14.89
16.00
14.89
15.82
3,000
+8.86(+127.30%)
Dec 17, 2020
6.810
7.530
6.640
6.960
18,705,604
+0.41(+6.26%)
Dec 16, 2020
6.900
6.900
6.450
6.550
6,065,483
-0.26(-3.82%)
Dec 15, 2020
6.400
6.850
6.140
6.810
11,844,762
+0.50(+7.92%)
Dec 14, 2020
6.600
6.630
6.010
6.310
7,439,126
-9.64(-60.44%)
Dec 11, 2020
16.22
16.22
15.91
15.95
900
+9.10(+132.85%)
Dec 10, 2020
6.760
7.080
6.600
6.850
8,205,010
-0.24(-3.39%)
Dec 09, 2020
7.820
7.980
6.850
7.090
14,273,400
-0.58(-7.56%)
Dec 08, 2020
7.550
8.150
7.360
7.670
16,111,458
+0.20(+2.68%)
Dec 07, 2020
6.770
7.950
6.530
7.470
25,628,082
+0.62(+9.05%)
Dec 04, 2020
7.010
7.030
6.570
6.850
9,600,300
-0.13(-1.86%)
Dec 03, 2020
7.340
7.340
6.950
6.980
9,657,527
+0.02(+0.29%)
Dec 02, 2020
6.220
7.550
5.800
6.960
22,816,960
-0.01(-0.14%)
Dec 01, 2020
7.850
7.860
6.900
6.970
12,203,447
-0.50(-6.69%)
Nov 30, 2020
8.250
8.300
7.260
7.470
17,593,100
-0.80(-9.67%)
Nov 27, 2020
9.100
9.180
8.150
8.270
14,838,700
-0.29(-3.39%)
Nov 25, 2020
7.820
9.250
7.640
8.560
35,398,200
+0.13(+1.54%)
Nov 24, 2020
10.01
10.04
7.490
8.430
51,968,860
-1.77(-17.35%)
Nov 23, 2020
10.33
11.45
9.270
10.20
67,834,336
-0.61(-5.64%)
Nov 20, 2020
9.270
13.60
8.600
10.81
162,854,304
+1.17(+12.14%)
Nov 19, 2020
7.650
9.740
7.500
9.640
89,939,016
+2.73(+39.51%)
Nov 18, 2020
6.460
7.350
6.140
6.910
32,345,748
+0.47(+7.30%)
Nov 17, 2020
6.060
7.000
5.990
6.440
31,389,108
+0.23(+3.70%)
Nov 16, 2020
6.420
6.450
5.370
6.210
35,558,148
-0.08(-1.27%)
Nov 13, 2020
5.340
7.910
5.240
6.290
171,302,096
+1.46(+30.23%)
Nov 12, 2020
3.820
4.990
3.770
4.830
39,011,904
+1.06(+28.12%)
Nov 11, 2020
3.550
3.850
3.400
3.770
8,275,481
+0.34(+9.91%)
Nov 10, 2020
3.690
3.730
3.180
3.430
7,007,553
-0.26(-7.05%)
Nov 09, 2020
3.950
3.980
3.610
3.690
9,389,854
+0.10(+2.79%)
Nov 06, 2020
3.800
3.900
3.460
3.590
13,502,900
-0.18(-4.77%)
Nov 05, 2020
3.150
3.830
3.050
3.770
27,998,650
+0.80(+26.94%)
Nov 04, 2020
2.880
3.170
2.730
2.970
17,307,404
+0.16(+5.69%)
Nov 03, 2020
2.910
2.920
2.750
2.810
4,516,827
-0.05(-1.75%)
Nov 02, 2020
2.880
3.040
2.800
2.860
7,038,354
+0.08(+2.88%)
Oct 30, 2020
2.880
2.890
2.690
2.780
6,884,200
-0.21(-7.02%)
Oct 29, 2020
2.620
3.090
2.580
2.990
32,267,156
+0.49(+19.60%)
Oct 28, 2020
2.540
2.560
2.450
2.500
2,851,843
-0.14(-5.30%)
Oct 27, 2020
2.510
2.640
2.460
2.640
3,594,495
+0.13(+5.18%)
Oct 26, 2020
2.610
2.640
2.450
2.510
3,758,588
-0.13(-4.92%)
Oct 23, 2020
2.630
2.650
2.510
2.640
2,617,800
+0.02(+0.76%)
Oct 22, 2020
2.740
2.750
2.600
2.620
3,214,144
-0.11(-4.03%)
Oct 21, 2020
2.730
2.790
2.700
2.730
3,409,899
-0.05(-1.80%)
Oct 20, 2020
2.870
2.880
2.740
2.780
3,084,600
-0.04(-1.42%)
Oct 19, 2020
2.880
2.960
2.800
2.820
5,364,931
+0.01(+0.36%)
Oct 16, 2020
3.040
3.040
2.750
2.810
7,711,300
-0.19(-6.33%)
Oct 15, 2020
2.980
3.060
2.840
3.000
12,261,472
-0.23(-7.12%)
Oct 14, 2020
2.800
3.350
2.710
3.230
36,459,192
+0.46(+16.61%)
Oct 13, 2020
2.830
2.840
2.650
2.770
4,098,795
-0.02(-0.72%)
Oct 12, 2020
2.620
2.880
2.520
2.790
9,798,634
+0.19(+7.31%)
Oct 09, 2020
2.480
2.680
2.440
2.600
5,646,200
+0.14(+5.69%)
Oct 08, 2020
2.500
2.500
2.440
2.460
2,034,008
-0.03(-1.20%)
Oct 07, 2020
2.440
2.500
2.420
2.490
1,730,117
+0.05(+2.05%)
Oct 06, 2020
2.510
2.520
2.420
2.440
2,985,395
-0.03(-1.21%)
Oct 05, 2020
2.490
2.520
2.450
2.470
1,681,302
-0.02(-0.80%)
Oct 02, 2020
2.400
2.500
2.400
2.490
2,305,300
-12.03(-82.85%)
Oct 01, 2020
14.52
14.52
14.52
14.52
180
+12.03(+483.13%)
Sep 30, 2020
2.560
2.570
2.460
2.490
2,467,655
-0.03(-1.19%)
Sep 29, 2020
2.480
2.590
2.470
2.520
5,774,310
+0.03(+1.20%)
Sep 28, 2020
2.470
2.530
2.420
2.490
2,684,983
+0.05(+2.05%)
Sep 25, 2020
2.370
2.540
2.340
2.440
5,197,000
-0.03(-1.21%)
Sep 24, 2020
2.860
2.880
2.380
2.470
20,754,056
-0.09(-3.52%)
Sep 23, 2020
2.500
2.750
2.420
2.560
13,594,097
+0.06(+2.40%)
Sep 22, 2020
2.540
2.560
2.450
2.500
2,157,359
-0.06(-2.34%)
Sep 21, 2020
2.550
2.580
2.400
2.560
2,546,445
-0.02(-0.78%)
Sep 18, 2020
2.610
2.620
2.530
2.580
2,073,000
-0.02(-0.77%)
Sep 17, 2020
2.580
2.660
2.560
2.600
2,676,443
-0.06(-2.26%)
Sep 16, 2020
2.700
2.740
2.580
2.660
5,196,679
+0.05(+1.92%)
Sep 15, 2020
2.570
2.640
2.490
2.610
3,084,843
+0.05(+1.95%)
Sep 14, 2020
2.570
2.580
2.500
2.560
1,792,797
-0.01(-0.39%)
Sep 11, 2020
2.620
2.620
2.500
2.570
2,201,500
-0.01(-0.39%)
Sep 10, 2020
2.670
2.750
2.570
2.580
2,688,849
-0.08(-3.01%)
Sep 09, 2020
2.610
2.780
2.550
2.660
3,332,324
+0.07(+2.70%)
Sep 08, 2020
2.670
2.690
2.520
2.590
2,098,112
-0.05(-1.89%)
Sep 04, 2020
2.640
2.659
2.350
2.640
4,238,000
-12.61(-82.69%)
Sep 03, 2020
15.25
15.25
15.25
15.25
223
+12.60(+475.47%)
Sep 02, 2020
2.710
2.720
2.500
2.650
4,049,457
-0.05(-1.85%)
Sep 01, 2020
2.740
2.770
2.650
2.700
4,163,328
-0.12(-4.26%)
Aug 31, 2020
2.750
2.950
2.690
2.820
6,913,841
+0.02(+0.71%)
Aug 28, 2020
2.800
2.900
2.750
2.800
2,845,700
-0.09(-3.11%)
Aug 27, 2020
3.070
3.080
2.700
2.890
8,937,414
-0.18(-5.86%)
Aug 26, 2020
3.180
3.300
3.010
3.070
24,401,848
+0.06(+1.99%)
Aug 25, 2020
2.830
3.080
2.650
3.010
8,009,062
+0.18(+6.36%)
Aug 24, 2020
2.870
2.900
2.630
2.830
6,431,475
+0.23(+8.85%)
Aug 21, 2020
2.630
2.667
2.580
2.600
2,182,200
-0.03(-1.14%)
Aug 20, 2020
2.700
2.750
2.590
2.630
2,357,303
-0.09(-3.31%)
Aug 19, 2020
2.810
2.820
2.700
2.720
2,080,288
-0.12(-4.23%)
Aug 18, 2020
2.910
2.940
2.710
2.840
3,345,884
-0.14(-4.70%)
Aug 17, 2020
2.720
3.040
2.660
2.980
9,083,905
+0.25(+9.16%)
Aug 14, 2020
2.660
2.750
2.560
2.730
2,600,300
+0.10(+3.80%)
Aug 13, 2020
2.720
2.780
2.530
2.630
3,725,184
-0.11(-4.01%)
Aug 12, 2020
2.850
2.910
2.700
2.740
3,096,800
-0.06(-2.14%)
Aug 11, 2020
3.040
3.050
2.710
2.800
4,524,475
-0.27(-8.79%)
Aug 10, 2020
3.030
3.090
2.900
3.070
3,877,869
+0.00(+0.00%)
Aug 07, 2020
3.110
3.120
3.020
3.070
2,685,800
-0.08(-2.54%)
Aug 06, 2020
3.200
3.220
3.080
3.150
3,298,969
-0.06(-1.87%)
Aug 05, 2020
3.280
3.290
3.180
3.210
3,043,752
-0.07(-2.13%)
Aug 04, 2020
3.300
3.360
3.140
3.280
4,594,155
+0.02(+0.61%)
Aug 03, 2020
3.200
3.420
3.080
3.260
5,346,028
+0.10(+3.16%)
Jul 31, 2020
3.170
3.230
3.050
3.160
3,479,200
-0.11(-3.36%)
Jul 30, 2020
3.660
3.660
3.130
3.270
12,231,806
-0.18(-5.22%)
Jul 29, 2020
2.950
3.540
2.800
3.450
18,659,074
+0.44(+14.62%)
Jul 28, 2020
3.120
3.140
2.930
3.010
4,895,614
-0.17(-5.35%)
Jul 27, 2020
3.260
3.340
3.120
3.180
3,681,451
-0.11(-3.34%)
Jul 24, 2020
3.290
3.440
3.210
3.290
3,954,100
-0.12(-3.52%)
Jul 23, 2020
3.600
3.820
3.300
3.410
14,712,303
+0.00(+0.00%)
Jul 22, 2020
3.330
3.580
3.300
3.410
9,838,192
+0.12(+3.65%)
Jul 21, 2020
3.480
3.550
3.240
3.290
6,372,695
-0.15(-4.36%)
Jul 20, 2020
3.300
3.590
3.120
3.440
9,680,338
+0.08(+2.38%)
Jul 17, 2020
3.430
3.460
3.200
3.360
5,605,000
-0.12(-3.45%)
Jul 16, 2020
3.480
3.650
3.360
3.480
6,241,447
-0.18(-4.92%)
Jul 15, 2020
3.730
3.760
3.450
3.660
7,716,003
+0.01(+0.27%)
Jul 14, 2020
3.490
3.990
3.140
3.650
19,118,032
+0.05(+1.39%)
Jul 13, 2020
4.280
4.340
3.460
3.600
17,603,036
-0.81(-18.37%)
Jul 10, 2020
4.600
4.650
4.250
4.410
14,340,600
-0.42(-8.70%)
Jul 09, 2020
5.010
5.050
4.530
4.830
20,240,192
+0.12(+2.55%)
Jul 08, 2020
4.800
5.460
4.380
4.710
70,186,104
+0.56(+13.49%)
Jul 07, 2020
4.440
4.550
3.860
4.150
36,889,068
-1.00(-19.42%)
Jul 06, 2020
4.000
6.000
3.900
5.150
174,060,656
+2.02(+64.54%)
Jul 02, 2020
2.530
3.550
2.430
3.130
129,460,600
+0.80(+34.33%)
Jul 01, 2020
2.150
2.380
2.050
2.330
6,355,717
+0.08(+3.56%)
Jun 30, 2020
2.310
2.550
2.200
2.250
18,253,548
-0.31(-12.11%)
Jun 29, 2020
1.880
2.600
1.800
2.560
45,632,224
+0.73(+39.89%)
Jun 26, 2020
1.870
1.900
1.780
1.830
2,798,000
-0.08(-4.19%)
Jun 25, 2020
1.930
1.950
1.850
1.910
2,567,725
-0.07(-3.54%)
Jun 24, 2020
1.950
2.040
1.800
1.980
7,172,578
+0.10(+5.32%)
Jun 23, 2020
1.780
1.940
1.770
1.880
5,361,209
+0.19(+11.24%)
Jun 22, 2020
1.750
1.770
1.620
1.690
3,480,575
-0.14(-7.65%)
Jun 19, 2020
1.850
1.850
1.800
1.830
2,504,700
-0.02(-1.08%)
Jun 18, 2020
1.900
1.920
1.780
1.850
4,322,837
-0.13(-6.57%)
Jun 17, 2020
1.940
2.020
1.850
1.980
5,168,273
-0.04(-1.98%)
Jun 16, 2020
2.150
2.200
1.930
2.020
10,682,005
+0.02(+1.00%)
Jun 15, 2020
1.760
2.100
1.690
2.000
16,182,892
-16.00(-88.89%)
Jun 12, 2020
18.00
18.00
18.00
18.00
300
+16.42(+1039.24%)
Jun 11, 2020
1.650
1.740
1.520
1.580
11,519,189
-0.22(-12.22%)
Jun 10, 2020
2.020
2.030
1.660
1.800
21,730,220
-0.74(-29.13%)
Jun 09, 2020
2.100
3.000
1.810
2.540
52,600,712
+0.89(+53.94%)
Jun 08, 2020
1.540
1.740
1.450
1.650
9,288,550
+0.29(+21.32%)
Jun 05, 2020
1.350
1.370
1.250
1.360
4,312,900
+0.14(+11.48%)
Jun 04, 2020
1.310
1.510
1.160
1.220
11,697,144
-0.19(-13.48%)
Jun 03, 2020
1.250
1.480
1.180
1.410
16,030,809
+0.23(+19.49%)
Jun 02, 2020
1.160
1.220
1.140
1.180
4,467,814
+0.04(+3.51%)
Jun 01, 2020
1.110
1.170
1.100
1.140
1,506,400
+0.00(+0.00%)
May 29, 2020
1.110
1.150
1.080
1.140
2,108,900
+0.01(+0.88%)
May 28, 2020
1.140
1.260
1.100
1.130
5,760,877
+0.00(+0.00%)
May 27, 2020
1.160
1.170
1.080
1.130
2,703,137
+0.01(+0.89%)
May 26, 2020
1.050
1.210
1.010
1.120
10,079,596
+0.08(+7.69%)
May 22, 2020
1.080
1.080
0.9900
1.040
684,500
-0.02(-1.89%)
May 21, 2020
1.020
1.130
1.000
1.060
3,683,183
+0.05(+4.95%)
May 20, 2020
1.000
1.020
0.9800
1.010
356,758
+0.01(+1.41%)
May 19, 2020
1.020
1.020
0.9900
0.9960
233,261
-0.02(-2.35%)
May 18, 2020
1.050
1.050
1.000
1.020
431,428
+0.01(+0.99%)
May 15, 2020
1.010
1.010
0.9680
1.010
212,100
-15.99(-94.06%)
May 14, 2020
17.00
17.00
17.00
17.00
247
+16.02(+1634.70%)
May 13, 2020
1.050
1.050
0.9400
0.9800
629,779
-0.04(-3.92%)
May 12, 2020
1.040
1.050
1.010
1.020
402,533
+0.02(+2.00%)
May 11, 2020
1.030
1.040
1.000
1.000
567,522
-0.02(-1.96%)
May 08, 2020
1.000
1.030
0.9900
1.020
463,000
+0.02(+2.00%)
May 07, 2020
1.000
1.000
0.9900
1.000
276,469
+0.00(+0.00%)
May 06, 2020
0.9800
1.000
0.9700
1.000
252,905
+0.01(+1.01%)
May 05, 2020
1.010
1.040
0.9800
0.9900
620,061
-17.01(-94.50%)
May 04, 2020
18.00
18.06
18.00
18.00
978
+17.01(+1718.01%)
May 01, 2020
1.020
1.025
0.9601
0.9901
673,400
-20.01(-95.29%)
Apr 30, 2020
19.00
21.46
19.00
21.00
3,332
+19.94(+1881.13%)
Apr 29, 2020
1.080
1.080
1.020
1.060
860,253
+0.01(+0.95%)
Apr 28, 2020
1.040
1.140
1.020
1.050
1,783,402
+0.03(+2.94%)
Apr 27, 2020
1.020
1.080
0.9800
1.020
1,408,910
+0.01(+0.99%)
Apr 24, 2020
1.020
1.020
0.9600
1.010
107,400
+0.01(+1.00%)
Apr 23, 2020
1.030
1.030
1.000
1.000
234,313
+0.03(+2.80%)
Apr 22, 2020
0.9323
0.9900
0.9323
0.9728
147,443
-12.53(-92.79%)
Apr 21, 2020
13.50
13.50
13.50
13.50
186
+12.48(+1223.53%)
Apr 20, 2020
1.040
1.050
0.9900
1.020
318,252
+0.00(+0.00%)
Apr 17, 2020
1.050
1.050
1.000
1.020
328,300
+0.03(+3.03%)
Apr 16, 2020
0.9900
1.020
0.9800
0.9900
407,495
-0.02(-1.98%)
Apr 15, 2020
1.050
1.060
1.010
1.010
377,920
-0.02(-1.94%)
Apr 14, 2020
1.060
1.090
1.030
1.030
438,534
-0.02(-1.90%)
Apr 13, 2020
1.050
1.080
1.000
1.050
380,150
+0.01(+0.96%)
Apr 09, 2020
1.020
1.059
1.010
1.040
172,800
+0.00(+0.00%)
Apr 08, 2020
1.050
1.050
1.010
1.040
108,131
+0.00(+0.00%)
Apr 07, 2020
1.090
1.090
1.010
1.040
223,998
+0.03(+2.97%)
Apr 06, 2020
1.010
1.070
0.9900
1.010
484,808
+0.02(+2.12%)
Apr 03, 2020
0.9800
0.9900
0.9599
0.9890
129,300
+0.01(+1.45%)
Apr 02, 2020
0.9700
1.049
0.9500
0.9749
503,803
-0.02(-1.53%)
Apr 01, 2020
1.020
1.040
0.9701
0.9900
165,195
-0.05(-4.81%)
Mar 31, 2020
1.030
1.060
0.9800
1.040
491,762
+0.01(+0.97%)
Mar 30, 2020
1.100
1.110
1.010
1.030
459,709
-0.09(-8.04%)
Mar 27, 2020
1.130
1.160
1.080
1.120
148,600
+0.02(+1.82%)
Mar 26, 2020
1.120
1.200
1.060
1.100
547,993
-0.06(-5.17%)
Mar 25, 2020
1.130
1.170
1.090
1.160
401,353
+0.08(+7.41%)
Mar 24, 2020
1.130
1.130
1.030
1.080
362,365
+0.05(+4.85%)
Mar 23, 2020
1.100
1.106
1.010
1.030
117,600
-0.07(-6.36%)
Mar 20, 2020
1.100
1.198
1.090
1.100
221,700
+0.02(+1.85%)
Mar 19, 2020
1.090
1.100
1.030
1.080
182,981
-0.01(-0.92%)
Mar 18, 2020
1.100
1.140
1.000
1.090
284,581
+0.04(+3.81%)
Mar 17, 2020
0.9420
1.260
0.9420
1.050
274,310
+0.13(+13.73%)
Mar 16, 2020
1.050
1.100
0.8901
0.9232
539,743
-11.36(-92.48%)
Mar 13, 2020
12.28
12.28
12.25
12.28
500
+11.26(+1103.92%)
Mar 12, 2020
1.420
1.450
1.000
1.020
350,448
-0.53(-34.19%)
Mar 11, 2020
1.600
1.611
1.510
1.550
259,699
-11.45(-88.08%)
Mar 10, 2020
13.00
13.00
13.00
13.00
226
+11.46(+744.16%)
Mar 09, 2020
1.780
1.780
1.500
1.540
415,892
-0.25(-13.97%)
Mar 06, 2020
1.860
1.860
1.780
1.790
143,300
-0.02(-1.10%)
Mar 05, 2020
1.860
1.860
1.780
1.810
94,599
-0.05(-2.69%)
Mar 04, 2020
1.850
1.870
1.830
1.860
76,938
+0.01(+0.54%)
Mar 03, 2020
1.870
1.870
1.830
1.850
110,903
-0.02(-1.07%)
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.