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
Bridgeline Digital
(NQ:
BLIN
)
1.180
+0.010 (+0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2023
0.9000
0.9351
0.8750
0.9351
18,647
+0.05(+5.07%)
Apr 27, 2023
0.8900
0.8900
0.8704
0.8900
36,108
+0.01(+0.56%)
Apr 26, 2023
0.8900
0.8999
0.8800
0.8850
25,322
-0.01(-0.56%)
Apr 25, 2023
0.8900
0.9283
0.8800
0.8900
18,435
-0.01(-1.65%)
Apr 24, 2023
0.8800
0.9100
0.8800
0.9049
17,383
+0.02(+1.94%)
Apr 21, 2023
0.8857
0.8957
0.8817
0.8877
16,681
-0.01(-1.51%)
Apr 20, 2023
0.9102
0.9102
0.8901
0.9013
12,658
-0.02(-2.03%)
Apr 19, 2023
0.9004
0.9380
0.9004
0.9200
9,158
-0.02(-1.92%)
Apr 18, 2023
0.9100
0.9400
0.9000
0.9380
11,980
+0.02(+2.50%)
Apr 17, 2023
0.9000
0.9300
0.9000
0.9151
12,961
+0.01(+0.56%)
Apr 14, 2023
0.9400
0.9400
0.9100
0.9100
54,837
+0.00(+0.00%)
Apr 13, 2023
0.8800
0.9300
0.8850
0.9100
28,453
-0.01(-1.09%)
Apr 12, 2023
0.8850
0.9200
0.8850
0.9200
17,565
+0.04(+3.95%)
Apr 11, 2023
0.8700
0.9100
0.8700
0.8850
39,741
+0.00(+0.32%)
Apr 10, 2023
0.9000
0.9171
0.8822
0.8822
12,255
-0.01(-0.60%)
Apr 06, 2023
0.8900
0.9100
0.8800
0.8875
25,511
-0.01(-1.20%)
Apr 05, 2023
0.9107
0.9237
0.8822
0.8983
21,122
-0.02(-1.81%)
Apr 04, 2023
0.9510
0.9510
0.9050
0.9149
17,562
-0.04(-3.80%)
Apr 03, 2023
0.9500
0.9883
0.9351
0.9510
75,570
+0.04(+4.49%)
Mar 31, 2023
0.9100
0.9494
0.9100
0.9101
18,052
-0.02(-1.88%)
Mar 30, 2023
0.9300
0.9341
0.9090
0.9275
12,735
+0.02(+1.64%)
Mar 29, 2023
0.9000
0.9300
0.9000
0.9125
16,333
+0.01(+0.77%)
Mar 28, 2023
0.9000
0.9200
0.9000
0.9055
5,178
-0.00(-0.49%)
Mar 27, 2023
0.8900
0.9200
0.8900
0.9100
7,811
+0.02(+2.14%)
Mar 24, 2023
0.9100
0.9400
0.8900
0.8909
16,296
-0.02(-2.10%)
Mar 23, 2023
0.9171
0.9397
0.8702
0.9100
160,862
-0.03(-3.70%)
Mar 22, 2023
0.9700
0.9800
0.9300
0.9450
48,588
-0.03(-3.08%)
Mar 21, 2023
1.000
1.000
0.9713
0.9750
35,856
-0.06(-5.34%)
Mar 20, 2023
1.060
1.060
0.9900
1.030
31,468
+0.01(+0.98%)
Mar 17, 2023
1.020
1.060
1.010
1.020
20,427
-0.02(-1.92%)
Mar 16, 2023
1.060
1.080
1.026
1.040
52,473
-0.01(-0.95%)
Mar 15, 2023
1.060
1.070
1.030
1.050
30,150
+0.00(+0.00%)
Mar 14, 2023
1.050
1.070
1.050
1.050
32,383
+0.00(+0.00%)
Mar 13, 2023
1.090
1.090
1.050
1.050
47,467
-0.01(-1.41%)
Mar 10, 2023
1.130
1.130
1.050
1.065
79,246
-0.06(-4.91%)
Mar 09, 2023
1.170
1.170
1.080
1.120
61,453
+0.01(+0.90%)
Mar 08, 2023
1.110
1.150
1.040
1.110
152,534
+0.00(+0.20%)
Mar 07, 2023
1.070
1.120
1.070
1.108
47,283
+0.04(+3.53%)
Mar 06, 2023
1.060
1.070
1.030
1.070
23,881
+0.04(+3.67%)
Mar 03, 2023
1.021
1.070
1.010
1.032
59,511
+0.02(+2.19%)
Mar 02, 2023
1.010
1.030
1.010
1.010
18,274
+0.00(+0.00%)
Mar 01, 2023
1.030
1.030
1.010
1.010
42,117
+0.01(+1.00%)
Feb 28, 2023
0.9900
1.013
0.9858
1.000
54,617
+0.00(+0.00%)
Feb 27, 2023
1.000
1.020
0.9900
1.000
25,223
+0.00(+0.04%)
Feb 24, 2023
1.000
1.000
0.9841
0.9996
39,915
+0.00(+0.06%)
Feb 23, 2023
1.000
1.000
0.9900
0.9990
50,770
+0.01(+1.41%)
Feb 22, 2023
1.050
1.070
0.9836
0.9851
80,725
-0.04(-4.36%)
Feb 21, 2023
1.050
1.060
1.030
1.030
40,081
-0.04(-3.74%)
Feb 17, 2023
1.045
1.070
1.035
1.070
41,819
+0.02(+1.90%)
Feb 16, 2023
1.060
1.070
1.030
1.050
73,081
-0.01(-0.94%)
Feb 15, 2023
1.120
1.130
1.040
1.060
204,448
-0.11(-9.40%)
Feb 14, 2023
1.134
1.185
1.130
1.170
57,624
+0.02(+1.73%)
Feb 13, 2023
1.150
1.170
1.121
1.150
58,750
+0.03(+2.68%)
Feb 10, 2023
1.200
1.200
1.120
1.120
105,896
-0.06(-5.08%)
Feb 09, 2023
1.220
1.220
1.160
1.180
23,671
-0.02(-1.67%)
Feb 08, 2023
1.160
1.220
1.160
1.200
97,113
+0.03(+2.56%)
Feb 07, 2023
1.170
1.187
1.150
1.170
41,654
-0.01(-0.85%)
Feb 06, 2023
1.210
1.220
1.170
1.180
60,555
-0.03(-2.48%)
Feb 03, 2023
1.250
1.259
1.210
1.210
82,141
-0.05(-3.88%)
Feb 02, 2023
1.200
1.267
1.200
1.259
105,470
+0.07(+5.78%)
Feb 01, 2023
1.250
1.250
1.150
1.190
120,249
-0.01(-0.83%)
Jan 31, 2023
1.190
1.240
1.180
1.200
79,351
+0.04(+3.45%)
Jan 30, 2023
1.160
1.240
1.150
1.160
148,844
-0.04(-3.33%)
Jan 27, 2023
1.140
1.210
1.140
1.200
165,269
+0.05(+4.80%)
Jan 26, 2023
1.110
1.180
1.070
1.145
143,804
+0.03(+3.15%)
Jan 25, 2023
1.071
1.130
1.050
1.110
313,391
+0.04(+3.74%)
Jan 24, 2023
1.130
1.150
1.057
1.070
79,096
-0.04(-4.04%)
Jan 23, 2023
1.110
1.130
1.100
1.115
23,206
+0.00(+0.00%)
Jan 20, 2023
1.070
1.130
1.070
1.115
90,517
+0.01(+1.36%)
Jan 19, 2023
1.150
1.150
1.090
1.100
51,498
-0.04(-3.51%)
Jan 18, 2023
1.190
1.190
1.130
1.140
41,126
-0.01(-0.87%)
Jan 17, 2023
1.190
1.190
1.150
1.150
52,748
-0.02(-2.11%)
Jan 13, 2023
1.130
1.180
1.130
1.175
46,549
+0.02(+1.71%)
Jan 12, 2023
1.130
1.170
1.112
1.155
36,087
+0.03(+3.12%)
Jan 11, 2023
1.130
1.170
1.110
1.120
44,029
-0.01(-0.88%)
Jan 10, 2023
1.120
1.150
1.080
1.130
62,283
+0.02(+1.80%)
Jan 09, 2023
1.090
1.120
1.080
1.110
66,501
+0.02(+1.83%)
Jan 06, 2023
1.090
1.110
1.090
1.090
10,775
+0.00(+0.00%)
Jan 05, 2023
1.120
1.120
1.050
1.090
38,376
-0.01(-0.91%)
Jan 04, 2023
1.070
1.100
1.050
1.100
29,549
+0.02(+1.94%)
Jan 03, 2023
1.060
1.080
1.020
1.079
67,164
+0.03(+2.77%)
Dec 30, 2022
1.050
1.080
1.000
1.050
175,920
-0.04(-3.67%)
Dec 29, 2022
1.110
1.126
0.9855
1.090
1,081,470
+0.10(+9.91%)
Dec 28, 2022
0.9800
1.010
0.9740
0.9917
27,044
+0.00(+0.16%)
Dec 27, 2022
1.030
1.050
0.9760
0.9901
104,945
-0.04(-3.92%)
Dec 23, 2022
1.110
1.110
1.020
1.030
69,155
-0.08(-7.16%)
Dec 22, 2022
1.110
1.110
1.070
1.110
65,536
-0.02(-1.77%)
Dec 21, 2022
1.150
1.190
0.9811
1.130
301,174
-0.18(-13.74%)
Dec 20, 2022
1.330
1.340
1.250
1.310
83,218
-0.05(-3.68%)
Dec 19, 2022
1.350
1.374
1.280
1.360
75,079
+0.00(+0.00%)
Dec 16, 2022
1.360
1.370
1.340
1.360
49,598
-0.02(-1.45%)
Dec 15, 2022
1.399
1.399
1.360
1.380
6,463
-0.01(-0.36%)
Dec 14, 2022
1.360
1.400
1.360
1.385
21,459
+0.01(+1.09%)
Dec 13, 2022
1.360
1.400
1.350
1.370
24,182
-0.01(-1.08%)
Dec 12, 2022
1.410
1.428
1.360
1.385
43,153
-0.03(-2.46%)
Dec 09, 2022
1.400
1.450
1.385
1.420
67,289
+0.02(+1.55%)
Dec 08, 2022
1.400
1.420
1.380
1.398
58,185
-0.00(-0.12%)
Dec 07, 2022
1.380
1.420
1.361
1.400
46,051
+0.04(+2.93%)
Dec 06, 2022
1.350
1.380
1.350
1.360
12,954
-0.01(-0.72%)
Dec 05, 2022
1.360
1.400
1.350
1.370
24,382
+0.01(+0.74%)
Dec 02, 2022
1.360
1.375
1.350
1.360
12,963
-0.03(-2.16%)
Dec 01, 2022
1.360
1.400
1.350
1.390
45,937
+0.00(+0.00%)
Nov 30, 2022
1.380
1.390
1.360
1.390
24,388
+0.02(+1.46%)
Nov 29, 2022
1.360
1.380
1.330
1.370
22,818
+0.02(+1.48%)
Nov 28, 2022
1.390
1.390
1.340
1.350
12,412
-0.03(-2.17%)
Nov 25, 2022
1.390
1.390
1.345
1.380
12,256
+0.04(+2.99%)
Nov 23, 2022
1.350
1.360
1.310
1.340
31,152
-0.01(-0.74%)
Nov 22, 2022
1.350
1.370
1.340
1.350
21,177
+0.00(+0.00%)
Nov 21, 2022
1.390
1.390
1.331
1.350
14,431
-0.01(-0.74%)
Nov 18, 2022
1.370
1.375
1.340
1.360
25,231
+0.02(+1.49%)
Nov 17, 2022
1.350
1.350
1.322
1.340
18,346
-0.01(-0.74%)
Nov 16, 2022
1.350
1.350
1.310
1.350
22,561
+0.02(+1.50%)
Nov 15, 2022
1.340
1.400
1.310
1.330
33,110
-0.01(-0.75%)
Nov 14, 2022
1.330
1.340
1.320
1.340
22,469
+0.02(+1.52%)
Nov 11, 2022
1.340
1.350
1.300
1.320
30,805
+0.04(+3.13%)
Nov 10, 2022
1.320
1.370
1.280
1.280
13,061
-0.01(-0.78%)
Nov 09, 2022
1.320
1.330
1.250
1.290
101,705
-0.06(-4.44%)
Nov 08, 2022
1.350
1.360
1.340
1.350
11,491
+0.00(+0.00%)
Nov 07, 2022
1.390
1.390
1.332
1.350
18,629
+0.01(+0.75%)
Nov 04, 2022
1.360
1.360
1.310
1.340
89,103
-0.01(-0.74%)
Nov 03, 2022
1.440
1.440
1.350
1.350
23,688
-0.04(-2.88%)
Nov 02, 2022
1.370
1.400
1.363
1.390
13,024
+0.01(+0.72%)
Nov 01, 2022
1.450
1.470
1.360
1.380
48,992
-0.04(-2.82%)
Oct 31, 2022
1.430
1.460
1.400
1.420
32,380
+0.01(+0.71%)
Oct 28, 2022
1.440
1.440
1.370
1.410
21,529
+0.01(+0.71%)
Oct 27, 2022
1.400
1.420
1.350
1.400
36,300
+0.01(+0.72%)
Oct 26, 2022
1.280
1.400
1.280
1.390
98,956
+0.11(+8.59%)
Oct 25, 2022
1.220
1.310
1.200
1.280
116,930
+0.09(+7.56%)
Oct 24, 2022
1.160
1.210
1.160
1.190
41,061
+0.02(+1.71%)
Oct 21, 2022
1.176
1.210
1.140
1.170
77,480
-0.02(-1.68%)
Oct 20, 2022
1.213
1.270
1.150
1.190
93,368
+0.00(+0.00%)
Oct 19, 2022
1.230
1.270
1.150
1.190
146,139
-0.04(-3.25%)
Oct 18, 2022
1.250
1.260
1.180
1.230
160,164
-0.02(-1.60%)
Oct 17, 2022
1.290
1.313
1.225
1.250
92,286
-0.02(-1.57%)
Oct 14, 2022
1.360
1.361
1.260
1.270
73,806
-0.09(-6.62%)
Oct 13, 2022
1.340
1.370
1.280
1.360
53,450
+0.06(+4.62%)
Oct 12, 2022
1.330
1.330
1.280
1.300
62,046
-0.01(-0.76%)
Oct 11, 2022
1.360
1.360
1.300
1.310
37,583
-0.03(-2.04%)
Oct 10, 2022
1.290
1.370
1.290
1.337
20,751
+0.03(+2.08%)
Oct 07, 2022
1.350
1.390
1.300
1.310
79,362
-0.03(-2.24%)
Oct 06, 2022
1.340
1.400
1.340
1.340
73,949
-0.02(-1.47%)
Oct 05, 2022
1.400
1.400
1.350
1.360
164,296
-0.02(-1.81%)
Oct 04, 2022
1.400
1.400
1.370
1.385
95,072
+0.04(+3.36%)
Oct 03, 2022
1.280
1.340
1.280
1.340
82,223
+0.03(+2.29%)
Sep 30, 2022
1.330
1.330
1.280
1.310
40,690
+0.00(+0.00%)
Sep 29, 2022
1.360
1.360
1.285
1.310
88,135
-0.02(-1.50%)
Sep 28, 2022
1.310
1.340
1.300
1.330
64,678
+0.03(+2.31%)
Sep 27, 2022
1.380
1.385
1.300
1.300
100,218
-0.04(-2.99%)
Sep 26, 2022
1.370
1.399
1.315
1.340
63,917
-0.02(-1.47%)
Sep 23, 2022
1.410
1.450
1.350
1.360
134,852
-0.09(-6.21%)
Sep 22, 2022
1.550
1.550
1.430
1.450
110,714
-0.08(-5.23%)
Sep 21, 2022
1.560
1.610
1.490
1.530
69,685
-0.03(-1.92%)
Sep 20, 2022
1.610
1.649
1.530
1.560
72,347
-0.10(-6.02%)
Sep 19, 2022
1.640
1.675
1.580
1.660
85,615
+0.01(+0.61%)
Sep 16, 2022
1.660
1.660
1.550
1.650
166,377
+0.01(+0.61%)
Sep 15, 2022
1.640
1.680
1.620
1.640
433,383
+0.05(+3.14%)
Sep 14, 2022
1.500
1.640
1.490
1.590
113,474
+0.07(+4.61%)
Sep 13, 2022
1.540
1.565
1.500
1.520
58,127
-0.05(-3.18%)
Sep 12, 2022
1.520
1.580
1.510
1.570
102,616
+0.06(+3.97%)
Sep 09, 2022
1.460
1.540
1.460
1.510
124,611
+0.07(+5.22%)
Sep 08, 2022
1.400
1.450
1.390
1.435
65,021
+0.04(+2.51%)
Sep 07, 2022
1.410
1.480
1.333
1.400
123,225
+0.03(+2.19%)
Sep 06, 2022
1.350
1.410
1.290
1.370
146,172
-0.02(-1.44%)
Sep 02, 2022
1.410
1.430
1.352
1.390
55,603
-0.03(-2.11%)
Sep 01, 2022
1.490
1.490
1.360
1.420
115,786
-0.07(-4.38%)
Aug 31, 2022
1.450
1.506
1.450
1.485
40,318
+0.01(+0.34%)
Aug 30, 2022
1.600
1.600
1.450
1.480
140,159
-0.12(-7.50%)
Aug 29, 2022
1.550
1.610
1.550
1.600
111,077
+0.05(+3.23%)
Aug 26, 2022
1.610
1.610
1.530
1.550
188,786
-0.06(-3.73%)
Aug 25, 2022
1.530
1.610
1.500
1.610
196,283
+0.09(+5.92%)
Aug 24, 2022
1.570
1.570
1.480
1.520
121,115
+0.02(+1.34%)
Aug 23, 2022
1.410
1.540
1.400
1.500
243,768
+0.09(+6.38%)
Aug 22, 2022
1.410
1.430
1.380
1.410
164,363
+0.01(+0.71%)
Aug 19, 2022
1.400
1.480
1.380
1.400
213,164
+0.02(+1.45%)
Aug 18, 2022
1.410
1.410
1.300
1.380
210,107
-0.03(-2.13%)
Aug 17, 2022
1.450
1.470
1.370
1.410
145,326
+0.00(+0.00%)
Aug 16, 2022
1.300
1.440
1.290
1.410
601,799
+0.12(+9.30%)
Aug 15, 2022
1.300
1.320
1.280
1.290
156,320
+0.00(+0.00%)
Aug 12, 2022
1.400
1.400
1.250
1.290
343,842
-0.10(-7.53%)
Aug 11, 2022
1.310
1.450
1.300
1.395
334,222
+0.09(+7.31%)
Aug 10, 2022
1.260
1.301
1.242
1.300
84,901
+0.05(+4.00%)
Aug 09, 2022
1.260
1.290
1.243
1.250
98,930
+0.00(+0.00%)
Aug 08, 2022
1.210
1.250
1.209
1.250
47,789
+0.05(+4.17%)
Aug 05, 2022
1.290
1.300
1.200
1.200
65,335
-0.07(-5.88%)
Aug 04, 2022
1.280
1.300
1.250
1.275
37,188
-0.01(-0.39%)
Aug 03, 2022
1.190
1.300
1.170
1.280
107,389
+0.11(+9.40%)
Aug 02, 2022
1.160
1.200
1.130
1.170
39,832
+0.02(+1.74%)
Aug 01, 2022
1.150
1.235
1.140
1.150
93,256
+0.01(+0.88%)
Jul 29, 2022
1.270
1.300
1.120
1.140
192,739
-0.11(-8.80%)
Jul 28, 2022
1.290
1.352
1.230
1.250
80,338
-0.03(-2.34%)
Jul 27, 2022
1.390
1.390
1.250
1.280
112,423
-0.08(-5.88%)
Jul 26, 2022
1.390
1.410
1.360
1.360
34,177
-0.06(-4.23%)
Jul 25, 2022
1.400
1.460
1.400
1.420
37,365
+0.00(+0.00%)
Jul 22, 2022
1.420
1.440
1.400
1.420
36,628
-0.01(-0.70%)
Jul 21, 2022
1.380
1.470
1.350
1.430
63,297
+0.04(+2.88%)
Jul 20, 2022
1.430
1.430
1.350
1.390
24,631
-0.01(-0.71%)
Jul 19, 2022
1.320
1.430
1.316
1.400
82,290
+0.07(+5.26%)
Jul 18, 2022
1.331
1.355
1.300
1.330
25,094
-0.00(-0.01%)
Jul 15, 2022
1.250
1.340
1.250
1.330
12,641
+0.07(+5.56%)
Jul 14, 2022
1.290
1.330
1.250
1.260
20,891
-0.03(-2.33%)
Jul 13, 2022
1.260
1.320
1.224
1.290
108,535
+0.04(+3.20%)
Jul 12, 2022
1.300
1.300
1.210
1.250
60,978
-0.05(-3.85%)
Jul 11, 2022
1.300
1.315
1.280
1.300
19,307
-0.02(-1.52%)
Jul 08, 2022
1.310
1.340
1.290
1.320
123,680
+0.01(+0.76%)
Jul 07, 2022
1.300
1.330
1.280
1.310
77,938
-0.01(-0.76%)
Jul 06, 2022
1.250
1.350
1.240
1.320
107,729
+0.08(+6.45%)
Jul 05, 2022
1.170
1.270
1.170
1.240
92,175
+0.06(+5.08%)
Jul 01, 2022
1.200
1.210
1.170
1.180
47,444
-0.02(-1.67%)
Jun 30, 2022
1.220
1.250
1.190
1.200
29,594
-0.02(-1.64%)
Jun 29, 2022
1.220
1.250
1.200
1.220
71,957
-0.02(-1.61%)
Jun 28, 2022
1.190
1.260
1.180
1.240
57,846
-0.01(-0.80%)
Jun 27, 2022
1.300
1.303
1.250
1.250
163,676
-0.05(-3.85%)
Jun 24, 2022
1.250
1.310
1.250
1.300
68,800
+0.06(+4.84%)
Jun 23, 2022
1.240
1.273
1.230
1.240
39,382
+0.00(+0.00%)
Jun 22, 2022
1.220
1.270
1.200
1.240
88,953
+0.02(+1.64%)
Jun 21, 2022
1.130
1.220
1.130
1.220
30,996
+0.04(+3.39%)
Jun 17, 2022
1.200
1.250
1.160
1.180
18,470
+0.03(+2.61%)
Jun 16, 2022
1.200
1.200
1.100
1.150
90,961
-0.03(-2.54%)
Jun 15, 2022
1.250
1.270
1.160
1.180
94,963
+0.00(+0.00%)
Jun 14, 2022
1.100
1.250
1.100
1.180
114,345
+0.08(+7.27%)
Jun 13, 2022
1.250
1.260
1.060
1.100
111,575
-0.17(-13.39%)
Jun 10, 2022
1.270
1.300
1.230
1.270
75,862
-0.01(-0.78%)
Jun 09, 2022
1.300
1.300
1.270
1.280
58,485
-0.02(-1.54%)
Jun 08, 2022
1.300
1.320
1.260
1.300
52,239
+0.01(+0.78%)
Jun 07, 2022
1.300
1.311
1.280
1.290
42,054
-0.05(-3.73%)
Jun 06, 2022
1.350
1.350
1.290
1.340
103,961
+0.06(+4.69%)
Jun 03, 2022
1.300
1.320
1.250
1.280
69,899
-0.02(-1.54%)
Jun 02, 2022
1.250
1.310
1.250
1.300
105,451
+0.03(+2.36%)
Jun 01, 2022
1.280
1.300
1.260
1.270
16,375
+0.00(+0.00%)
May 31, 2022
1.300
1.320
1.270
1.270
45,646
-0.03(-2.31%)
May 27, 2022
1.300
1.310
1.280
1.300
89,110
+0.01(+0.78%)
May 26, 2022
1.320
1.330
1.280
1.290
57,396
-0.02(-1.53%)
May 25, 2022
1.250
1.320
1.230
1.310
48,502
+0.08(+6.50%)
May 24, 2022
1.250
1.270
1.170
1.230
76,444
-0.03(-2.38%)
May 23, 2022
1.240
1.260
1.190
1.260
80,695
+0.07(+5.88%)
May 20, 2022
1.220
1.250
1.160
1.190
36,135
-0.03(-2.46%)
May 19, 2022
1.271
1.271
1.174
1.220
17,683
+0.05(+4.27%)
May 18, 2022
1.280
1.330
1.070
1.170
108,232
-0.14(-10.69%)
May 17, 2022
1.340
1.340
1.280
1.310
30,278
+0.00(+0.00%)
May 16, 2022
1.310
1.340
1.290
1.310
33,152
+0.02(+1.55%)
May 13, 2022
1.260
1.300
1.210
1.290
82,747
+0.05(+4.03%)
May 12, 2022
1.160
1.240
1.080
1.240
204,882
+0.08(+6.90%)
May 11, 2022
1.240
1.290
1.100
1.160
154,333
-0.06(-4.92%)
May 10, 2022
1.290
1.320
1.200
1.220
82,669
-0.06(-4.69%)
May 09, 2022
1.360
1.400
1.260
1.280
83,731
-0.08(-5.88%)
May 06, 2022
1.330
1.500
1.310
1.360
91,707
+0.00(+0.00%)
May 05, 2022
1.450
1.480
1.310
1.360
74,673
-0.12(-8.11%)
May 04, 2022
1.470
1.520
1.435
1.480
37,762
+0.00(+0.00%)
May 03, 2022
1.510
1.520
1.460
1.480
32,024
+0.00(+0.00%)
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.