Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: USER )

7.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.010 5.100 4.810 5.020 245,380 -0.10(-1.95%)
Jun 29, 2022 5.210 5.210 4.910 5.120 326,404 -0.08(-1.54%)
Jun 28, 2022 5.510 5.510 5.115 5.200 366,337 -0.33(-5.97%)
Jun 27, 2022 5.420 5.630 5.192 5.530 513,829 +0.11(+2.03%)
Jun 24, 2022 5.770 5.950 5.250 5.420 4,577,335 -0.16(-2.87%)
Jun 23, 2022 4.730 5.660 4.660 5.580 639,689 +0.94(+20.26%)
Jun 22, 2022 4.910 5.090 4.590 4.640 1,094,266 -0.38(-7.57%)
Jun 21, 2022 5.110 5.770 4.940 5.020 1,056,728 -0.07(-1.38%)
Jun 17, 2022 5.460 5.460 4.970 5.090 1,324,890 -0.11(-2.12%)
Jun 16, 2022 5.310 5.570 5.070 5.200 1,065,794 -0.39(-6.98%)
Jun 15, 2022 5.080 5.680 5.030 5.590 1,142,726 +0.57(+11.35%)
Jun 14, 2022 5.000 5.120 4.610 5.020 276,743 +0.02(+0.40%)
Jun 13, 2022 5.000 5.310 4.940 5.000 437,142 -0.31(-5.84%)
Jun 10, 2022 4.810 5.430 4.550 5.310 558,914 +0.29(+5.78%)
Jun 09, 2022 5.870 6.170 4.810 5.020 834,757 -1.00(-16.61%)
Jun 08, 2022 6.080 6.630 5.970 6.020 433,655 -0.20(-3.22%)
Jun 07, 2022 6.190 6.750 6.000 6.220 536,264 -0.16(-2.51%)
Jun 06, 2022 6.100 7.150 5.950 6.380 1,204,264 +0.40(+6.69%)
Jun 03, 2022 5.700 6.040 5.390 5.980 1,071,681 +0.28(+4.91%)
Jun 02, 2022 5.240 5.830 5.190 5.700 911,961 +0.46(+8.78%)
Jun 01, 2022 5.070 5.325 5.070 5.240 382,863 +0.13(+2.54%)
May 31, 2022 4.810 5.300 4.710 5.110 424,656 +0.23(+4.71%)
May 27, 2022 4.920 5.120 4.770 4.880 289,727 -0.02(-0.41%)
May 26, 2022 4.550 4.970 4.550 4.900 325,602 +0.28(+6.06%)
May 25, 2022 4.750 4.850 4.300 4.620 523,097 -0.20(-4.15%)
May 24, 2022 5.390 5.391 4.730 4.820 436,661 -0.68(-12.36%)
May 23, 2022 5.140 5.630 4.970 5.500 829,816 +0.32(+6.18%)
May 20, 2022 5.070 5.390 4.900 5.180 449,082 +0.11(+2.17%)
May 19, 2022 4.470 5.190 4.470 5.070 362,234 +0.55(+12.17%)
May 18, 2022 4.640 4.685 4.360 4.520 532,565 -0.27(-5.64%)
May 17, 2022 4.730 4.830 4.370 4.790 593,298 +0.18(+3.90%)
May 16, 2022 4.610 5.120 4.370 4.610 622,359 +0.00(+0.00%)
May 13, 2022 5.240 5.410 4.500 4.610 623,106 -0.35(-7.06%)
May 12, 2022 4.290 5.330 4.140 4.960 808,849 +0.60(+13.76%)
May 11, 2022 5.580 5.580 4.230 4.360 741,375 -1.24(-22.14%)
May 10, 2022 5.760 6.070 5.380 5.600 375,091 -0.01(-0.18%)
May 09, 2022 5.740 5.740 5.130 5.610 626,799 -0.18(-3.11%)
May 06, 2022 6.250 6.410 5.400 5.790 743,798 -0.56(-8.82%)
May 05, 2022 7.520 7.622 6.210 6.350 230,271 -1.22(-16.12%)
May 04, 2022 7.350 7.580 6.520 7.570 275,743 +0.13(+1.75%)
May 03, 2022 7.800 7.800 7.250 7.440 175,910 -0.36(-4.62%)
May 02, 2022 7.680 8.040 7.530 7.800 101,674 -0.01(-0.13%)
Apr 29, 2022 8.150 8.490 7.770 7.810 102,066 -0.38(-4.64%)
Apr 28, 2022 8.120 8.320 7.700 8.190 131,081 +0.16(+1.99%)
Apr 27, 2022 8.370 8.530 7.990 8.030 86,873 -0.46(-5.42%)
Apr 26, 2022 8.580 8.710 8.170 8.490 75,845 -0.15(-1.74%)
Apr 25, 2022 8.000 8.670 7.920 8.640 185,154 +0.58(+7.20%)
Apr 22, 2022 8.020 8.450 8.000 8.060 164,508 +0.02(+0.25%)
Apr 21, 2022 8.730 8.800 7.920 8.040 172,220 -0.58(-6.73%)
Apr 20, 2022 8.440 9.050 8.140 8.620 259,767 -0.26(-2.93%)
Apr 19, 2022 9.530 10.29 8.650 8.880 456,348 +0.08(+0.91%)
Apr 18, 2022 10.22 10.40 8.250 8.800 431,682 -1.62(-15.55%)
Apr 14, 2022 11.07 11.07 10.20 10.42 164,895 -0.59(-5.36%)
Apr 13, 2022 10.60 11.48 10.53 11.01 274,015 +0.42(+3.97%)
Apr 12, 2022 10.42 11.12 10.29 10.59 431,428 +0.33(+3.22%)
Apr 11, 2022 10.03 10.38 10.00 10.26 95,883 +0.14(+1.38%)
Apr 08, 2022 10.32 10.32 10.00 10.12 85,937 -0.33(-3.16%)
Apr 07, 2022 9.710 10.56 9.710 10.45 145,815 +0.59(+5.98%)
Apr 06, 2022 10.42 10.42 9.760 9.860 111,542 -0.55(-5.28%)
Apr 05, 2022 11.68 11.87 10.39 10.41 115,186 -1.24(-10.64%)
Apr 04, 2022 10.72 11.89 10.71 11.65 100,903 +0.98(+9.18%)
Apr 01, 2022 10.69 11.05 10.37 10.67 117,249 -0.02(-0.19%)
Mar 31, 2022 11.40 11.99 10.63 10.69 279,715 -0.77(-6.72%)
Mar 30, 2022 11.05 11.51 10.73 11.46 330,371 +0.42(+3.80%)
Mar 29, 2022 9.930 11.04 9.930 11.04 273,123 +1.03(+10.29%)
Mar 28, 2022 9.730 10.08 9.691 10.01 156,606 +0.17(+1.73%)
Mar 25, 2022 9.770 9.950 9.600 9.840 234,145 +0.07(+0.72%)
Mar 24, 2022 9.490 9.850 9.150 9.770 229,886 +0.21(+2.20%)
Mar 23, 2022 8.900 9.680 8.770 9.560 451,405 +0.64(+7.17%)
Mar 22, 2022 8.340 9.070 8.340 8.920 179,790 +0.49(+5.81%)
Mar 21, 2022 8.340 8.770 8.260 8.430 172,623 -0.10(-1.17%)
Mar 18, 2022 8.430 9.160 8.300 8.530 1,340,866 +0.08(+0.95%)
Mar 17, 2022 8.860 9.150 8.370 8.450 328,727 -0.42(-4.74%)
Mar 16, 2022 7.850 9.020 7.810 8.870 658,708 +0.97(+12.28%)
Mar 15, 2022 7.930 8.120 7.750 7.900 215,603 -0.15(-1.86%)
Mar 14, 2022 8.560 8.740 8.050 8.050 199,904 -0.72(-8.21%)
Mar 11, 2022 9.510 10.19 8.760 8.770 527,529 -0.73(-7.68%)
Mar 10, 2022 9.330 9.650 9.304 9.500 203,891 -0.11(-1.14%)
Mar 09, 2022 9.200 9.650 9.150 9.610 396,893 +0.45(+4.91%)
Mar 08, 2022 9.670 9.950 9.130 9.160 352,610 -0.42(-4.38%)
Mar 07, 2022 9.390 9.930 9.360 9.580 245,601 -0.28(-2.84%)
Mar 04, 2022 9.740 10.32 9.490 9.860 448,798 -0.23(-2.28%)
Mar 03, 2022 9.510 10.12 8.900 10.09 754,510 +0.58(+6.10%)
Mar 02, 2022 10.70 10.88 9.290 9.510 1,345,124 -1.08(-10.20%)
Mar 01, 2022 8.640 11.10 8.340 10.59 1,889,319 +2.27(+27.28%)
Feb 28, 2022 8.290 8.340 7.900 8.320 810,751 +0.21(+2.59%)
Feb 25, 2022 8.010 8.290 7.990 8.110 487,731 +0.02(+0.25%)
Feb 24, 2022 7.570 8.180 7.280 8.090 404,682 +0.17(+2.15%)
Feb 23, 2022 8.110 8.300 7.800 7.920 295,037 -0.01(-0.13%)
Feb 22, 2022 8.270 8.470 7.870 7.930 254,527 -0.33(-4.00%)
Feb 18, 2022 8.260 0 -0.29(-3.39%)
Feb 17, 2022 9.400 9.400 8.480 8.550 300,422 -0.76(-8.16%)
Feb 16, 2022 9.120 9.430 8.950 9.310 303,259 +0.00(+0.00%)
Feb 15, 2022 9.860 10.33 9.220 9.310 466,348 -0.29(-3.02%)
Feb 14, 2022 8.890 9.750 8.680 9.600 606,375 +0.99(+11.50%)
Feb 11, 2022 8.930 9.160 8.270 8.610 374,615 -0.31(-3.48%)
Feb 10, 2022 8.580 9.250 8.500 8.920 382,779 +0.24(+2.76%)
Feb 09, 2022 8.310 8.810 8.120 8.680 598,539 +0.48(+5.85%)
Feb 08, 2022 8.050 8.300 7.770 8.200 287,488 +0.18(+2.24%)
Feb 07, 2022 7.780 8.060 7.530 8.020 508,631 +0.45(+5.94%)
Feb 04, 2022 7.210 7.840 7.210 7.570 738,382 +0.62(+8.92%)
Feb 03, 2022 6.450 6.980 6.950 667,282 +0.51(+7.92%)
Feb 02, 2022 6.470 6.560 6.140 6.440 216,308 +0.05(+0.78%)
Feb 01, 2022 5.980 6.440 5.800 6.390 1,355,416 +0.55(+9.42%)
Jan 31, 2022 5.590 5.840 5.840 359,060 +0.23(+4.10%)
Jan 28, 2022 5.000 5.608 4.950 5.610 485,124 +0.72(+14.72%)
Jan 27, 2022 5.800 5.862 4.500 4.890 879,764 -0.88(-15.25%)
Jan 26, 2022 6.310 6.560 5.640 5.770 227,659 -0.32(-5.25%)
Jan 25, 2022 6.440 6.470 5.750 6.090 285,142 -0.31(-4.84%)
Jan 24, 2022 6.470 6.480 5.965 6.400 486,683 -0.11(-1.69%)
Jan 21, 2022 6.800 6.870 6.500 6.510 122,335 -0.30(-4.41%)
Jan 20, 2022 7.130 7.324 6.810 6.810 99,854 -0.27(-3.81%)
Jan 19, 2022 7.000 7.275 7.000 7.080 142,309 +0.06(+0.85%)
Jan 18, 2022 7.350 7.369 6.890 7.020 126,373 -0.35(-4.75%)
Jan 14, 2022 7.370 0 -0.06(-0.81%)
Jan 13, 2022 7.770 7.870 7.400 7.430 76,553 -0.27(-3.51%)
Jan 12, 2022 7.450 7.749 7.400 7.700 82,487 +0.20(+2.67%)
Jan 11, 2022 7.420 7.640 7.380 7.500 114,800 -0.01(-0.13%)
Jan 10, 2022 7.960 8.010 7.380 7.510 140,517 -0.55(-6.82%)
Jan 07, 2022 8.200 8.375 8.010 8.060 159,341 -0.22(-2.66%)
Jan 06, 2022 8.150 8.375 8.010 8.280 147,722 -0.01(-0.12%)
Jan 05, 2022 8.320 8.624 8.250 8.290 117,849 -0.14(-1.66%)
Jan 04, 2022 8.530 8.690 8.180 8.430 125,041 -0.15(-1.75%)
Jan 03, 2022 8.460 8.752 8.260 8.580 240,235 +0.16(+1.90%)
Dec 31, 2021 8.510 9.100 8.400 8.420 177,816 -0.12(-1.41%)
Dec 30, 2021 8.340 8.580 8.250 8.540 202,830 +0.24(+2.89%)
Dec 29, 2021 8.110 8.350 7.890 8.300 581,622 +0.10(+1.22%)
Dec 28, 2021 8.630 8.630 8.110 8.200 170,812 -0.30(-3.53%)
Dec 27, 2021 8.000 8.640 8.000 8.500 216,665 +0.34(+4.17%)
Dec 23, 2021 8.330 8.350 7.850 8.160 644,826 -0.05(-0.61%)
Dec 22, 2021 8.360 8.390 8.120 8.210 313,071 -0.01(-0.12%)
Dec 21, 2021 8.560 8.600 8.187 8.220 409,122 -0.36(-4.20%)
Dec 20, 2021 8.930 9.080 8.520 8.580 462,256 -0.49(-5.40%)
Dec 17, 2021 8.870 9.120 8.750 9.070 108,709 +0.07(+0.78%)
Dec 16, 2021 9.180 9.260 8.850 9.000 436,144 -0.04(-0.44%)
Dec 15, 2021 8.880 9.210 8.830 9.040 391,564 +0.07(+0.78%)
Dec 14, 2021 8.890 9.100 8.850 8.970 1,152,525 -0.03(-0.33%)
Dec 13, 2021 9.110 9.500 8.910 9.000 1,214,167 +0.62(+7.40%)
Dec 10, 2021 8.000 8.410 7.900 8.380 326,290 +0.25(+3.08%)
Dec 09, 2021 8.040 8.286 7.760 8.130 551,273 +0.11(+1.37%)
Dec 08, 2021 8.020 8.240 7.900 8.020 367,464 +0.02(+0.25%)
Dec 07, 2021 7.690 8.200 7.600 8.000 472,114 +0.33(+4.30%)
Dec 06, 2021 8.100 8.220 7.600 7.670 513,348 -0.52(-6.35%)
Dec 03, 2021 8.580 8.580 8.180 8.190 360,928 -0.36(-4.21%)
Dec 02, 2021 8.380 8.680 8.270 8.550 355,549 +0.07(+0.83%)
Dec 01, 2021 8.950 8.950 8.300 8.480 396,426 -0.02(-0.24%)
Nov 30, 2021 9.340 9.950 8.490 8.500 1,556,726 -0.96(-10.15%)
Nov 29, 2021 10.00 10.11 9.350 9.460 344,257 -0.43(-4.35%)
Nov 26, 2021 9.860 10.16 9.850 9.890 499,374 -0.12(-1.20%)
Nov 24, 2021 10.90 11.02 9.900 10.01 780,170 -0.98(-8.92%)
Nov 23, 2021 11.74 11.74 10.86 10.99 894,558 -0.99(-8.26%)
Nov 22, 2021 13.40 13.41 11.64 11.98 840,751 -1.42(-10.60%)
Nov 19, 2021 14.00 14.00 13.02 13.40 689,194 -0.59(-4.22%)
Nov 18, 2021 14.01 13.98 13.65 13.99 1,376,453 -0.02(-0.14%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.