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
Cynergis Tek Inc
(NY:
CTEK
)
1.250
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Aug 31, 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 (%)
Apr 29, 2022
0.8050
0.8307
0.7607
0.8135
59,696
-0.02(-2.00%)
Apr 28, 2022
0.8800
0.8928
0.8100
0.8301
81,907
-0.04(-5.03%)
Apr 27, 2022
0.8100
1.050
0.8100
0.8741
527,513
+0.03(+3.75%)
Apr 26, 2022
0.9150
0.9254
0.7851
0.8425
171,785
-0.08(-8.42%)
Apr 25, 2022
0.9300
0.9505
0.9036
0.9200
15,964
-0.02(-2.60%)
Apr 22, 2022
0.9708
0.9900
0.8766
0.9446
40,546
-0.03(-2.65%)
Apr 21, 2022
0.9508
0.9973
0.9300
0.9703
119,685
+0.00(+0.03%)
Apr 20, 2022
1.030
1.030
0.9500
0.9700
76,158
-0.05(-4.94%)
Apr 19, 2022
1.020
1.112
0.9950
1.020
241,353
+0.02(+2.04%)
Apr 18, 2022
0.9500
1.000
0.9301
1.000
88,333
+0.01(+1.01%)
Apr 14, 2022
1.010
1.020
0.9900
0.9900
36,663
-0.02(-1.98%)
Apr 13, 2022
1.040
1.060
1.010
1.010
45,032
-0.01(-0.98%)
Apr 12, 2022
1.130
1.130
1.010
1.020
70,513
-0.07(-6.42%)
Apr 11, 2022
1.100
1.116
1.050
1.090
77,073
-0.01(-0.91%)
Apr 08, 2022
1.110
1.130
1.100
1.100
38,262
-0.01(-0.90%)
Apr 07, 2022
1.130
1.160
1.100
1.110
73,798
-0.01(-0.89%)
Apr 06, 2022
1.140
1.190
1.110
1.120
113,296
-0.01(-0.88%)
Apr 05, 2022
1.260
1.290
1.100
1.130
325,407
-0.15(-11.72%)
Apr 04, 2022
1.320
1.350
1.260
1.280
77,251
-0.05(-3.76%)
Apr 01, 2022
1.360
1.360
1.300
1.330
51,695
-0.01(-0.75%)
Mar 31, 2022
1.250
1.350
1.250
1.340
213,801
+0.09(+7.20%)
Mar 30, 2022
1.270
1.288
1.240
1.250
118,124
-0.01(-0.79%)
Mar 29, 2022
1.250
1.310
1.250
1.260
161,205
+0.00(+0.00%)
Mar 28, 2022
1.300
1.320
1.236
1.260
222,293
-0.05(-3.82%)
Mar 25, 2022
1.320
1.390
1.310
1.310
253,994
-0.19(-12.47%)
Mar 24, 2022
1.570
1.590
1.480
1.497
309,290
-0.06(-4.06%)
Mar 23, 2022
1.560
1.580
1.470
1.560
384,094
+0.01(+0.65%)
Mar 22, 2022
1.580
1.640
1.440
1.550
780,076
-0.03(-1.90%)
Mar 21, 2022
1.390
1.660
1.310
1.580
1,670,766
+0.15(+10.49%)
Mar 18, 2022
1.330
1.430
1.330
1.430
201,576
+0.06(+4.38%)
Mar 17, 2022
1.320
1.370
1.270
1.370
116,664
+0.04(+3.01%)
Mar 16, 2022
1.300
1.370
1.290
1.330
90,753
+0.03(+2.31%)
Mar 15, 2022
1.300
1.330
1.270
1.300
230,856
+0.00(+0.00%)
Mar 14, 2022
1.380
1.380
1.280
1.300
347,084
-0.05(-3.70%)
Mar 11, 2022
1.400
1.430
1.330
1.350
313,487
-0.07(-4.93%)
Mar 10, 2022
1.340
1.450
1.310
1.420
854,182
+0.00(+0.00%)
Mar 09, 2022
1.370
1.620
1.260
1.420
6,342,648
-0.23(-13.94%)
Mar 08, 2022
1.330
2.010
1.330
1.650
4,033,524
+0.29(+21.32%)
Mar 07, 2022
1.370
1.480
1.290
1.360
285,593
-0.03(-2.16%)
Mar 04, 2022
1.370
1.400
1.305
1.390
85,241
+0.03(+2.21%)
Mar 03, 2022
1.390
1.534
1.310
1.360
227,195
+0.02(+1.49%)
Mar 02, 2022
1.340
1.390
1.250
1.340
145,571
+0.00(+0.00%)
Mar 01, 2022
1.370
1.400
1.320
1.340
99,946
-0.06(-4.29%)
Feb 28, 2022
1.330
1.430
1.330
1.400
164,171
+0.05(+3.70%)
Feb 25, 2022
1.440
1.490
1.330
1.350
1,112,311
-0.04(-2.88%)
Feb 24, 2022
1.300
1.560
1.240
1.390
2,034,675
+0.09(+6.92%)
Feb 23, 2022
1.250
1.300
1.240
1.300
23,358
+0.04(+3.17%)
Feb 22, 2022
1.270
1.340
1.250
1.260
24,385
+0.00(+0.00%)
Feb 18, 2022
1.260
0
-0.05(-3.82%)
Feb 17, 2022
1.280
1.310
1.270
1.310
17,983
-0.01(-0.76%)
Feb 16, 2022
1.240
1.320
1.240
1.320
35,279
+0.05(+3.94%)
Feb 15, 2022
1.250
1.350
1.250
1.270
11,416
+0.02(+1.60%)
Feb 14, 2022
1.290
1.300
1.240
1.250
25,042
+0.01(+0.81%)
Feb 11, 2022
1.340
1.550
1.200
1.240
266,547
-0.14(-10.14%)
Feb 10, 2022
1.330
1.410
1.320
1.380
77,921
-0.01(-0.72%)
Feb 09, 2022
1.332
1.390
1.332
1.390
8,982
+0.08(+6.11%)
Feb 08, 2022
1.300
1.370
1.270
1.310
46,421
-0.04(-2.96%)
Feb 07, 2022
1.410
1.409
1.320
1.350
29,388
-0.05(-3.57%)
Feb 04, 2022
1.324
1.400
1.324
1.400
22,065
+0.05(+3.70%)
Feb 03, 2022
1.370
1.350
1.350
7,960
-0.02(-1.46%)
Feb 02, 2022
1.370
1.400
1.340
1.370
9,591
+0.00(+0.00%)
Feb 01, 2022
1.320
1.380
1.296
1.370
6,788
+0.02(+1.48%)
Jan 31, 2022
1.330
1.400
1.350
21,873
+0.02(+1.50%)
Jan 28, 2022
1.240
1.330
1.222
1.330
22,391
+0.04(+3.10%)
Jan 27, 2022
1.220
1.290
1.220
1.290
36,892
+0.06(+4.88%)
Jan 26, 2022
1.288
1.339
1.220
1.230
27,480
-0.02(-1.60%)
Jan 25, 2022
1.260
1.290
1.250
1.250
45,500
-0.04(-3.10%)
Jan 24, 2022
1.280
1.300
1.250
1.290
33,771
+0.01(+0.78%)
Jan 21, 2022
1.350
1.390
1.250
1.280
93,549
-0.10(-7.25%)
Jan 20, 2022
1.350
1.390
1.340
1.380
11,382
+0.04(+2.99%)
Jan 19, 2022
1.419
1.419
1.310
1.340
30,077
-0.02(-1.47%)
Jan 18, 2022
1.380
1.400
1.310
1.360
84,812
-0.02(-1.45%)
Jan 14, 2022
1.380
0
-0.01(-0.72%)
Jan 13, 2022
1.420
1.455
1.390
1.390
53,866
-0.04(-2.80%)
Jan 12, 2022
1.460
1.471
1.410
1.430
13,598
-0.04(-2.72%)
Jan 11, 2022
1.440
1.470
1.395
1.470
30,461
+0.03(+2.08%)
Jan 10, 2022
1.430
1.531
1.350
1.440
161,735
+0.00(+0.00%)
Jan 07, 2022
1.460
1.500
1.390
1.440
87,736
-0.05(-3.36%)
Jan 06, 2022
1.470
1.490
1.310
1.490
360,030
+0.03(+2.05%)
Jan 05, 2022
1.540
1.990
1.400
1.460
4,301,916
-0.05(-3.31%)
Jan 04, 2022
1.420
1.550
1.420
1.510
117,646
+0.07(+4.86%)
Jan 03, 2022
1.530
1.530
1.420
1.440
50,331
+0.00(+0.00%)
Dec 31, 2021
1.490
1.647
1.350
1.440
551,224
-0.05(-3.36%)
Dec 30, 2021
1.400
1.490
1.400
1.490
14,929
+0.10(+7.19%)
Dec 29, 2021
1.350
1.412
1.350
1.390
30,691
+0.03(+2.21%)
Dec 28, 2021
1.360
1.440
1.340
1.360
96,147
-0.02(-1.45%)
Dec 27, 2021
1.360
1.430
1.360
1.380
39,914
+0.00(+0.36%)
Dec 23, 2021
1.390
1.390
1.260
1.375
52,183
+0.05(+4.17%)
Dec 22, 2021
1.290
1.390
1.290
1.320
41,024
+0.02(+1.54%)
Dec 21, 2021
1.300
1.350
1.290
1.300
41,349
-0.02(-1.52%)
Dec 20, 2021
1.260
1.368
1.240
1.320
50,786
+0.05(+3.94%)
Dec 17, 2021
1.220
1.400
1.190
1.270
112,730
+0.03(+2.42%)
Dec 16, 2021
1.320
1.380
1.230
1.240
87,030
-0.08(-6.06%)
Dec 15, 2021
1.370
1.389
1.310
1.320
128,362
-0.07(-5.04%)
Dec 14, 2021
1.400
1.420
1.372
1.390
42,797
-0.03(-2.11%)
Dec 13, 2021
1.450
1.454
1.400
1.420
28,642
-0.03(-2.07%)
Dec 10, 2021
1.440
1.490
1.436
1.450
26,463
+0.01(+0.69%)
Dec 09, 2021
1.470
1.500
1.429
1.440
32,128
-0.04(-2.70%)
Dec 08, 2021
1.500
1.590
1.430
1.480
135,635
-0.11(-6.92%)
Dec 07, 2021
1.435
1.770
1.435
1.590
938,257
+0.14(+9.66%)
Dec 06, 2021
1.480
1.480
1.350
1.450
92,252
+0.02(+1.40%)
Dec 03, 2021
1.380
1.460
1.330
1.430
122,592
+0.02(+1.78%)
Dec 02, 2021
1.460
1.460
1.380
1.405
122,059
-0.04(-3.10%)
Dec 01, 2021
1.350
1.650
1.320
1.450
974,498
+0.15(+11.37%)
Nov 30, 2021
1.410
1.440
1.297
1.302
115,291
-0.14(-9.58%)
Nov 29, 2021
1.470
1.470
1.420
1.440
55,376
+0.01(+0.70%)
Nov 26, 2021
1.440
1.490
1.411
1.430
8,911
-0.05(-3.38%)
Nov 24, 2021
1.480
1.550
1.418
1.480
78,008
+0.00(+0.00%)
Nov 23, 2021
1.520
1.551
1.450
1.480
48,330
-0.06(-3.90%)
Nov 22, 2021
1.650
1.680
1.500
1.540
95,652
-0.12(-7.23%)
Nov 19, 2021
1.740
1.740
1.610
1.660
114,846
-0.01(-0.60%)
Nov 18, 2021
1.780
1.697
1.660
1.670
192,864
-0.09(-5.11%)
Nov 17, 2021
1.800
1.800
1.690
1.760
126,395
-0.01(-0.56%)
Nov 16, 2021
1.700
1.800
1.700
1.770
65,311
+0.02(+1.14%)
Nov 15, 2021
1.760
1.780
1.725
1.750
25,203
-0.02(-1.13%)
Nov 12, 2021
1.710
1.780
1.710
1.770
56,864
+0.03(+1.72%)
Nov 11, 2021
1.730
1.750
1.700
1.740
71,532
+0.03(+1.75%)
Nov 10, 2021
1.730
1.700
1.710
44,030
+0.00(+0.00%)
Nov 09, 2021
1.710
1.751
1.710
1.710
33,936
-0.01(-0.58%)
Nov 08, 2021
1.750
1.774
1.710
1.720
76,227
-0.03(-1.71%)
Nov 05, 2021
1.710
1.775
1.710
1.750
59,723
-0.03(-1.69%)
Nov 04, 2021
1.840
1.850
1.750
1.780
94,388
+0.02(+1.14%)
Nov 03, 2021
1.740
1.770
1.739
1.760
50,716
+0.01(+0.57%)
Nov 02, 2021
1.770
1.770
1.708
1.750
104,610
-0.01(-0.57%)
Nov 01, 2021
1.750
1.800
1.760
1.760
51,781
+0.00(+0.00%)
Oct 29, 2021
1.740
1.820
1.740
1.760
41,062
+0.02(+1.14%)
Oct 28, 2021
1.680
1.780
1.680
1.740
83,491
+0.05(+2.96%)
Oct 27, 2021
1.730
1.760
1.680
1.690
31,839
-0.05(-2.87%)
Oct 26, 2021
1.720
1.740
99,590
+0.01(+0.58%)
Oct 25, 2021
1.720
1.780
1.700
1.730
85,684
-0.01(-0.57%)
Oct 22, 2021
1.810
1.820
1.680
1.740
252,752
-0.10(-5.43%)
Oct 21, 2021
1.850
1.880
1.780
1.840
272,940
+0.00(+0.00%)
Oct 20, 2021
1.810
1.840
1.780
1.840
51,538
+0.06(+3.37%)
Oct 19, 2021
1.790
1.850
1.757
1.780
198,629
-0.02(-1.11%)
Oct 18, 2021
1.810
1.820
1.750
1.800
76,047
-0.01(-0.55%)
Oct 15, 2021
1.820
1.870
1.710
1.810
158,967
+0.01(+0.56%)
Oct 14, 2021
1.750
1.850
1.712
1.800
242,826
+0.06(+3.30%)
Oct 13, 2021
1.760
1.780
1.698
1.742
69,838
-0.00(-0.01%)
Oct 12, 2021
1.680
1.760
1.670
1.743
63,510
+0.07(+4.35%)
Oct 11, 2021
1.640
1.698
1.640
1.670
63,177
+0.00(+0.00%)
Oct 08, 2021
1.670
1.707
1.630
1.670
29,265
-0.01(-0.60%)
Oct 07, 2021
1.650
1.710
1.650
1.680
109,424
+0.02(+1.20%)
Oct 06, 2021
1.620
1.680
1.620
1.660
84,226
-0.04(-2.35%)
Oct 05, 2021
1.680
1.700
1.645
1.700
107,252
+0.01(+0.59%)
Oct 04, 2021
1.730
1.790
1.590
1.690
392,203
-0.07(-3.98%)
Oct 01, 2021
1.800
1.808
1.710
1.760
340,543
-0.04(-2.22%)
Sep 30, 2021
1.950
2.000
1.715
1.800
8,003,975
-0.02(-1.10%)
Sep 29, 2021
1.830
1.850
1.800
1.820
43,190
-0.02(-1.09%)
Sep 28, 2021
1.840
1.880
1.830
1.840
53,479
-0.03(-1.60%)
Sep 27, 2021
1.880
1.880
1.840
1.870
70,793
+0.01(+0.54%)
Sep 24, 2021
1.880
1.880
1.823
1.860
61,987
-0.02(-1.06%)
Sep 23, 2021
1.850
1.897
1.850
1.880
95,208
+0.04(+2.17%)
Sep 22, 2021
1.870
1.870
1.800
1.840
187,931
-0.01(-0.54%)
Sep 21, 2021
2.040
2.040
1.840
1.850
200,668
-0.03(-1.60%)
Sep 20, 2021
2.010
2.010
1.850
1.880
96,078
-0.02(-1.05%)
Sep 17, 2021
2.000
2.000
1.900
1.900
155,613
-0.05(-2.56%)
Sep 16, 2021
2.020
2.020
1.886
1.950
101,457
+0.03(+1.56%)
Sep 15, 2021
1.890
1.950
1.841
1.920
100,372
+0.07(+3.78%)
Sep 14, 2021
1.950
1.965
1.830
1.850
36,515
-0.11(-5.61%)
Sep 13, 2021
2.000
2.000
1.910
1.960
13,204
-0.03(-1.51%)
Sep 10, 2021
1.950
1.990
1.912
1.990
39,991
+0.07(+3.65%)
Sep 09, 2021
1.910
1.950
1.900
1.920
31,051
+0.00(+0.00%)
Sep 08, 2021
1.980
1.980
1.900
1.920
50,400
-0.05(-2.54%)
Sep 07, 2021
2.000
2.000
1.930
1.970
59,682
+0.00(+0.00%)
Sep 03, 2021
1.930
1.990
1.900
1.970
72,102
+0.06(+3.14%)
Sep 02, 2021
1.890
1.988
1.890
1.910
83,661
+0.04(+2.14%)
Sep 01, 2021
1.890
1.890
1.840
1.870
98,825
+0.00(+0.00%)
Aug 31, 2021
1.900
1.910
1.830
1.870
94,846
-0.07(-3.61%)
Aug 30, 2021
1.830
1.940
1.830
1.940
52,309
+0.08(+4.30%)
Aug 27, 2021
1.830
1.940
1.800
1.860
89,883
+0.03(+1.64%)
Aug 26, 2021
1.960
1.960
1.810
1.830
220,796
-0.07(-3.68%)
Aug 25, 2021
1.990
2.010
1.900
1.900
190,521
-0.04(-2.06%)
Aug 24, 2021
1.980
2.440
1.910
1.940
7,723,239
+0.06(+3.19%)
Aug 23, 2021
1.900
1.950
1.870
1.880
21,716
-0.01(-0.53%)
Aug 20, 2021
1.840
1.948
1.800
1.890
37,372
+0.05(+2.72%)
Aug 19, 2021
1.830
1.900
1.830
1.840
68,930
-0.03(-1.60%)
Aug 18, 2021
1.890
1.900
1.825
1.870
24,934
-0.01(-0.53%)
Aug 17, 2021
1.900
1.900
1.810
1.880
40,997
+0.00(+0.00%)
Aug 16, 2021
1.900
1.988
1.857
1.880
28,872
-0.06(-3.09%)
Aug 13, 2021
1.920
1.960
1.850
1.940
24,448
-0.02(-1.02%)
Aug 12, 2021
1.950
2.030
1.880
1.960
16,552
+0.01(+0.51%)
Aug 11, 2021
1.950
2.000
1.894
1.950
54,065
+0.02(+1.04%)
Aug 10, 2021
2.060
2.070
1.920
1.930
58,816
-0.12(-5.85%)
Aug 09, 2021
2.100
2.110
2.000
2.050
54,754
-0.02(-0.97%)
Aug 06, 2021
2.180
2.231
2.070
2.070
130,877
-0.01(-0.48%)
Aug 05, 2021
2.130
2.160
2.010
2.080
45,260
-0.05(-2.35%)
Aug 04, 2021
2.070
2.133
2.070
2.130
4,500
+0.02(+0.95%)
Aug 03, 2021
2.200
2.200
2.050
2.110
60,536
-0.09(-4.09%)
Aug 02, 2021
2.160
2.200
2.110
2.200
47,082
+0.05(+2.33%)
Jul 30, 2021
2.130
2.160
2.110
2.150
8,444
+0.01(+0.47%)
Jul 29, 2021
2.180
2.190
2.050
2.140
48,107
+0.03(+1.42%)
Jul 28, 2021
2.140
2.140
2.066
2.110
40,232
+0.06(+2.93%)
Jul 27, 2021
2.250
2.330
2.010
2.050
156,384
-0.33(-13.87%)
Jul 26, 2021
2.410
2.470
2.270
2.380
39,112
-0.02(-0.83%)
Jul 23, 2021
2.560
2.560
2.280
2.400
47,977
-0.14(-5.51%)
Jul 22, 2021
2.650
2.650
2.430
2.540
93,522
-0.01(-0.39%)
Jul 21, 2021
2.510
2.680
2.460
2.550
116,650
+0.09(+3.66%)
Jul 20, 2021
2.450
2.680
2.411
2.460
241,941
+0.06(+2.50%)
Jul 19, 2021
2.270
2.500
2.250
2.400
113,378
+0.13(+5.73%)
Jul 16, 2021
2.290
2.370
2.210
2.270
52,881
-0.02(-0.87%)
Jul 15, 2021
2.340
2.370
2.200
2.290
104,306
-0.10(-4.18%)
Jul 14, 2021
2.300
2.500
2.290
2.390
169,749
+0.09(+3.91%)
Jul 13, 2021
2.200
2.450
2.160
2.300
510,232
+0.12(+5.50%)
Jul 12, 2021
2.130
2.210
2.050
2.180
100,436
+0.06(+2.83%)
Jul 09, 2021
2.070
2.130
2.050
2.120
19,614
+0.00(+0.00%)
Jul 08, 2021
2.070
2.130
1.970
2.120
51,412
+0.00(+0.00%)
Jul 07, 2021
2.220
2.240
2.000
2.120
99,506
-0.05(-2.30%)
Jul 06, 2021
2.010
2.190
1.990
2.170
180,014
+0.20(+10.15%)
Jul 02, 2021
2.030
2.033
1.960
1.970
44,887
-0.07(-3.43%)
Jul 01, 2021
2.030
2.090
2.010
2.040
39,777
+0.01(+0.49%)
Jun 30, 2021
2.100
2.100
2.000
2.030
54,123
-0.07(-3.33%)
Jun 29, 2021
1.990
2.209
1.930
2.100
339,213
+0.10(+5.00%)
Jun 28, 2021
1.960
2.040
1.960
2.000
31,586
+0.02(+1.01%)
Jun 25, 2021
2.010
2.080
1.920
1.980
27,667
-0.02(-1.00%)
Jun 24, 2021
2.000
2.000
1.920
2.000
85,324
+0.00(+0.00%)
Jun 23, 2021
2.000
2.010
1.950
2.000
48,283
+0.06(+3.09%)
Jun 22, 2021
1.980
2.050
1.940
1.940
39,348
-0.03(-1.52%)
Jun 21, 2021
1.950
2.010
1.940
1.970
66,638
+0.02(+1.03%)
Jun 18, 2021
2.030
2.080
1.950
1.950
67,354
-0.11(-5.34%)
Jun 17, 2021
2.110
2.150
2.050
2.060
69,680
-0.07(-3.29%)
Jun 16, 2021
2.020
2.220
2.020
2.130
139,432
+0.11(+5.45%)
Jun 15, 2021
2.220
2.240
1.960
2.020
374,937
-0.29(-12.55%)
Jun 14, 2021
2.030
2.430
1.950
2.310
1,075,960
+0.28(+13.79%)
Jun 11, 2021
2.170
2.250
2.000
2.030
286,765
-0.26(-11.35%)
Jun 10, 2021
2.400
2.450
2.100
2.290
579,147
-0.09(-3.78%)
Jun 09, 2021
1.920
2.850
1.900
2.380
5,286,902
+0.52(+27.96%)
Jun 08, 2021
1.920
1.920
1.790
1.860
59,824
-0.06(-3.12%)
Jun 07, 2021
1.810
1.920
1.770
1.920
66,342
+0.11(+6.08%)
Jun 04, 2021
1.780
1.810
1.730
1.810
32,103
+0.03(+1.69%)
Jun 03, 2021
1.740
1.780
1.720
1.780
15,531
+0.01(+0.56%)
Jun 02, 2021
1.710
1.770
1.710
1.770
16,853
+0.05(+2.91%)
Jun 01, 2021
1.710
1.750
1.710
1.720
20,702
+0.00(+0.00%)
May 28, 2021
1.680
1.730
1.680
1.720
60,152
+0.05(+2.99%)
May 27, 2021
1.720
1.720
1.660
1.670
10,407
+0.00(+0.00%)
May 26, 2021
1.650
1.740
1.650
1.670
50,862
+0.03(+1.83%)
May 25, 2021
1.660
1.700
1.630
1.640
47,379
-0.04(-2.38%)
May 24, 2021
1.710
1.720
1.650
1.680
45,223
-0.03(-1.75%)
May 21, 2021
1.730
1.770
1.710
1.710
37,505
-0.04(-2.29%)
May 20, 2021
1.790
1.805
1.710
1.750
20,433
-0.04(-2.23%)
May 19, 2021
1.800
1.840
1.770
1.790
93,863
-0.06(-3.24%)
May 18, 2021
1.850
1.890
1.820
1.850
31,952
-0.04(-2.12%)
May 17, 2021
1.960
1.980
1.850
1.890
25,448
+0.02(+1.07%)
May 14, 2021
1.820
1.950
1.787
1.870
62,182
+0.02(+1.08%)
May 13, 2021
1.780
1.930
1.780
1.850
88,150
+0.00(+0.00%)
May 12, 2021
1.890
1.890
1.750
1.850
23,378
-0.01(-0.54%)
May 11, 2021
1.730
1.870
1.717
1.860
39,712
+0.09(+5.08%)
May 10, 2021
1.940
1.950
1.740
1.770
356,548
-0.05(-2.75%)
May 07, 2021
1.810
1.920
1.760
1.820
116,574
+0.06(+3.41%)
May 06, 2021
1.710
1.860
1.710
1.760
67,791
+0.01(+0.57%)
May 05, 2021
1.700
1.768
1.690
1.750
27,495
+0.05(+2.94%)
May 04, 2021
1.830
1.830
1.680
1.700
48,106
-0.05(-2.86%)
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.