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
(NY:
AULT
)
0.3325
+0.0025 (+0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 30, 2024
0.2955
0.3039
0.2850
0.2954
1,161,213
+0.00(+0.00%)
Apr 29, 2024
0.2982
0.3254
0.2886
0.2954
2,865,192
+0.01(+4.01%)
Apr 26, 2024
0.2800
0.2869
0.2746
0.2840
1,198,440
+0.01(+1.83%)
Apr 25, 2024
0.3000
0.3100
0.2783
0.2789
1,484,287
-0.02(-6.69%)
Apr 24, 2024
0.3041
0.3041
0.2890
0.2989
1,243,865
-0.02(-5.68%)
Apr 23, 2024
0.2870
0.3169
0.2810
0.3169
1,853,590
+0.02(+6.52%)
Apr 22, 2024
0.3000
0.3040
0.2680
0.2975
3,850,584
-0.01(-2.14%)
Apr 19, 2024
0.3200
0.3835
0.2800
0.3040
56,974,976
+0.06(+25.57%)
Apr 18, 2024
0.2650
0.2650
0.2206
0.2421
2,592,283
-0.02(-7.70%)
Apr 17, 2024
0.2900
0.2996
0.2618
0.2623
1,822,719
-0.03(-9.11%)
Apr 16, 2024
0.2779
0.2987
0.2610
0.2886
1,358,402
+0.01(+3.85%)
Apr 15, 2024
0.3249
0.3318
0.2560
0.2779
2,162,296
-0.05(-15.71%)
Apr 12, 2024
0.3401
0.3483
0.3228
0.3297
1,910,298
-0.02(-5.45%)
Apr 11, 2024
0.3600
0.3648
0.3401
0.3487
2,000,304
-0.01(-3.33%)
Apr 10, 2024
0.3615
0.3700
0.3603
0.3607
802,454
-0.00(-0.22%)
Apr 09, 2024
0.3686
0.3723
0.3615
0.3615
1,028,407
-0.01(-3.57%)
Apr 08, 2024
0.3700
0.3900
0.3633
0.3749
2,256,704
+0.01(+3.91%)
Apr 05, 2024
0.3600
0.3659
0.3600
0.3608
908,674
-0.00(-0.47%)
Apr 04, 2024
0.3669
0.3720
0.3600
0.3625
1,139,127
-0.00(-0.17%)
Apr 03, 2024
0.3730
0.3745
0.3600
0.3631
1,425,374
-0.00(-1.28%)
Apr 02, 2024
0.3725
0.3733
0.3615
0.3678
1,131,798
-0.00(-0.59%)
Apr 01, 2024
0.3800
0.3836
0.3655
0.3700
1,170,633
-0.01(-1.88%)
Mar 28, 2024
0.3618
0.3900
0.3600
0.3771
2,341,407
+0.02(+4.20%)
Mar 27, 2024
0.3716
0.3750
0.3586
0.3619
1,631,729
-0.00(-0.85%)
Mar 26, 2024
0.3720
0.3800
0.3595
0.3650
1,677,888
-0.01(-2.41%)
Mar 25, 2024
0.3662
0.3790
0.3570
0.3740
2,374,854
+0.01(+3.60%)
Mar 22, 2024
0.3750
0.3789
0.3465
0.3610
3,220,787
-0.01(-1.61%)
Mar 21, 2024
0.3735
0.3802
0.3630
0.3669
3,039,189
-0.01(-3.40%)
Mar 20, 2024
0.3864
0.3958
0.3620
0.3798
5,917,321
+0.01(+3.23%)
Mar 19, 2024
0.4083
0.4083
0.3610
0.3679
4,975,979
-0.03(-7.52%)
Mar 18, 2024
0.4250
0.4250
0.3901
0.3978
5,844,534
-0.03(-7.49%)
Mar 15, 2024
0.4185
0.4550
0.4185
0.4300
2,533,644
+0.00(+0.00%)
Mar 14, 2024
0.4457
0.4578
0.4266
0.4300
4,624,210
-0.05(-10.04%)
Mar 13, 2024
0.4321
0.5460
0.4205
0.4780
24,487,442
+0.09(+22.56%)
Mar 12, 2024
0.4750
0.4850
0.3774
0.3900
11,034,288
-0.05(-12.18%)
Mar 11, 2024
0.4150
0.5000
0.4081
0.4441
19,913,922
+0.05(+13.12%)
Mar 08, 2024
0.4000
0.4310
0.3850
0.3926
5,845,791
+0.00(+0.15%)
Mar 07, 2024
0.4071
0.4095
0.3800
0.3920
2,469,472
-0.01(-2.00%)
Mar 06, 2024
0.4067
0.4215
0.3909
0.4000
2,650,856
-0.00(-0.05%)
Mar 05, 2024
0.4050
0.4150
0.3908
0.4002
2,463,417
-0.00(-0.77%)
Mar 04, 2024
0.4478
0.4490
0.4000
0.4033
3,984,645
-0.05(-11.92%)
Mar 01, 2024
0.4372
0.4579
0.4162
0.4579
2,987,906
+0.01(+2.67%)
Feb 29, 2024
0.4800
0.4802
0.4100
0.4460
7,502,351
-0.05(-9.72%)
Feb 28, 2024
0.4899
0.5489
0.4686
0.4940
14,784,366
+0.03(+6.42%)
Feb 27, 2024
0.7640
0.8187
0.4411
0.4642
116,699,600
+0.07(+19.06%)
Feb 26, 2024
0.3865
0.4000
0.3731
0.3899
1,953,034
+0.02(+4.34%)
Feb 23, 2024
0.4070
0.4600
0.3650
0.3737
4,724,652
-0.02(-5.99%)
Feb 22, 2024
0.4110
0.4162
0.3900
0.3975
1,641,418
-0.02(-5.36%)
Feb 21, 2024
0.4200
0.4350
0.4001
0.4200
1,765,881
-0.02(-5.49%)
Feb 20, 2024
0.4500
0.4500
0.4125
0.4444
1,884,821
-0.01(-1.24%)
Feb 16, 2024
0.4600
0.4735
0.4168
0.4500
2,565,765
-0.02(-3.68%)
Feb 15, 2024
0.4706
0.5650
0.4420
0.4672
5,612,984
-0.00(-0.76%)
Feb 14, 2024
0.4928
0.5100
0.4168
0.4708
5,996,074
-0.05(-9.11%)
Feb 13, 2024
0.4190
1.050
0.4063
0.5180
74,754,320
+0.11(+25.45%)
Feb 12, 2024
0.4000
0.4311
0.3850
0.4129
2,237,309
+0.01(+3.48%)
Feb 09, 2024
0.4241
0.4369
0.3740
0.3990
1,933,579
-0.00(-0.25%)
Feb 08, 2024
0.3910
0.4200
0.3628
0.4000
1,932,209
-0.01(-1.86%)
Feb 07, 2024
0.3564
0.5850
0.3552
0.4076
13,927,791
+0.05(+14.78%)
Feb 06, 2024
0.4061
0.4100
0.3526
0.3551
1,975,464
-0.06(-13.60%)
Feb 05, 2024
0.5000
0.5094
0.3750
0.4110
1,596,119
-0.07(-14.02%)
Feb 02, 2024
0.5100
0.5100
0.4702
0.4780
940,551
-0.04(-7.36%)
Feb 01, 2024
0.5113
0.5670
0.4900
0.5160
1,638,675
+0.02(+3.72%)
Jan 31, 2024
0.5535
0.5535
0.4800
0.4975
1,399,630
-0.06(-10.52%)
Jan 30, 2024
0.6350
0.6458
0.5400
0.5560
1,778,848
-0.09(-13.92%)
Jan 29, 2024
0.6383
0.6650
0.6200
0.6459
952,624
+0.01(+0.84%)
Jan 26, 2024
0.6529
0.6582
0.6233
0.6405
873,151
+0.01(+1.03%)
Jan 25, 2024
0.6480
0.6599
0.6130
0.6340
555,637
+0.01(+2.08%)
Jan 24, 2024
0.7011
0.8183
0.6211
0.6211
3,452,707
+0.00(+0.18%)
Jan 23, 2024
0.7034
0.7118
0.6200
0.6200
898,795
-0.08(-11.43%)
Jan 22, 2024
0.7700
0.7900
0.6950
0.7000
866,592
-0.06(-7.58%)
Jan 19, 2024
0.7855
0.8234
0.7501
0.7574
846,026
-0.04(-5.31%)
Jan 18, 2024
0.8900
1.100
0.7780
0.7999
2,443,094
-0.09(-10.50%)
Jan 17, 2024
1.280
1.299
0.8397
0.8937
2,826,750
+0.84(+1579.89%)
Jan 16, 2024
0.0590
0.0590
0.0510
0.0532
6,903,370
-0.02(-22.90%)
Jan 12, 2024
0.0707
0.0707
0.0650
0.0690
18,314,672
-0.00(-2.95%)
Jan 11, 2024
0.0815
0.0837
0.0701
0.0711
15,570,429
-0.00(-3.40%)
Jan 10, 2024
0.0716
0.0768
0.0691
0.0736
11,307,745
+0.00(+2.22%)
Jan 09, 2024
0.0840
0.0840
0.0650
0.0720
15,764,790
-0.01(-8.98%)
Jan 08, 2024
0.0869
0.0869
0.0788
0.0791
12,697,115
-0.00(-4.12%)
Jan 05, 2024
0.0852
0.0863
0.0825
0.0825
6,078,617
-0.00(-4.18%)
Jan 04, 2024
0.0913
0.0920
0.0850
0.0861
8,334,573
-0.00(-4.33%)
Jan 03, 2024
0.0929
0.0929
0.0880
0.0900
10,401,672
-0.01(-6.83%)
Jan 02, 2024
0.1026
0.1048
0.0950
0.0966
15,056,805
+0.00(+3.32%)
Dec 29, 2023
0.0984
0.0993
0.0888
0.0935
13,821,029
-0.01(-5.75%)
Dec 28, 2023
0.1100
0.1100
0.0978
0.0992
18,154,342
-0.01(-9.82%)
Dec 27, 2023
0.0993
0.1286
0.0920
0.1100
50,861,280
+0.01(+11.11%)
Dec 26, 2023
0.0880
0.1039
0.0861
0.0990
34,907,636
+0.02(+21.03%)
Dec 22, 2023
0.0820
0.0831
0.0795
0.0818
5,872,404
-0.00(-0.49%)
Dec 21, 2023
0.0840
0.0869
0.0813
0.0822
6,946,243
-0.00(-3.75%)
Dec 20, 2023
0.0860
0.0868
0.0818
0.0854
10,693,406
-0.00(-1.39%)
Dec 19, 2023
0.0858
0.0880
0.0791
0.0866
10,797,564
+0.00(+4.34%)
Dec 18, 2023
0.0870
0.0870
0.0811
0.0830
7,883,283
+0.00(+1.84%)
Dec 15, 2023
0.0910
0.0920
0.0815
0.0815
14,140,243
-0.01(-7.39%)
Dec 14, 2023
0.0885
0.0927
0.0875
0.0880
8,068,766
-0.00(-3.30%)
Dec 13, 2023
0.0920
0.0920
0.0832
0.0910
9,974,531
+0.01(+9.64%)
Dec 12, 2023
0.0937
0.0937
0.0818
0.0830
12,769,269
-0.01(-11.32%)
Dec 11, 2023
0.0970
0.0980
0.0912
0.0936
10,305,172
-0.01(-9.13%)
Dec 08, 2023
0.0991
0.1075
0.0955
0.1030
18,054,196
+0.01(+12.08%)
Dec 07, 2023
0.0967
0.0969
0.0900
0.0919
16,358,604
-0.01(-9.90%)
Dec 06, 2023
0.1234
0.1280
0.1000
0.1020
59,941,788
+0.00(+0.99%)
Dec 05, 2023
0.1000
0.1100
0.0930
0.1010
23,111,444
+0.00(+2.54%)
Dec 04, 2023
0.1000
0.1060
0.0894
0.0985
19,546,810
+0.01(+9.93%)
Dec 01, 2023
0.0852
0.0910
0.0800
0.0896
10,382,167
+0.00(+4.19%)
Nov 30, 2023
0.0905
0.0920
0.0810
0.0860
15,808,247
-0.00(-4.44%)
Nov 29, 2023
0.1200
0.1200
0.0900
0.0900
76,613,688
+0.01(+10.84%)
Nov 28, 2023
0.0850
0.0860
0.0789
0.0812
10,357,842
-0.01(-7.41%)
Nov 27, 2023
0.0900
0.0913
0.0854
0.0877
11,698,085
+0.00(+2.21%)
Nov 24, 2023
0.0912
0.0928
0.0811
0.0858
5,412,081
-0.00(-5.30%)
Nov 22, 2023
0.0918
0.0940
0.0900
0.0906
5,760,023
-0.00(-4.53%)
Nov 21, 2023
0.0924
0.0975
0.0900
0.0949
10,780,827
-0.01(-10.39%)
Nov 20, 2023
0.1100
0.1100
0.1015
0.1059
9,979,999
-0.00(-2.84%)
Nov 17, 2023
0.1144
0.1144
0.1068
0.1090
9,041,762
-0.01(-5.05%)
Nov 16, 2023
0.1250
0.1264
0.1075
0.1148
43,334,796
+0.01(+8.30%)
Nov 15, 2023
0.1100
0.1100
0.1011
0.1060
10,300,332
-0.01(-7.67%)
Nov 14, 2023
0.1136
0.1150
0.1083
0.1148
5,151,271
-0.00(-1.03%)
Nov 13, 2023
0.1140
0.1164
0.1100
0.1160
4,697,783
+0.00(+3.57%)
Nov 10, 2023
0.1218
0.1260
0.1109
0.1120
6,942,197
-0.01(-9.24%)
Nov 09, 2023
0.1224
0.1385
0.1178
0.1234
10,953,309
+0.00(+3.26%)
Nov 08, 2023
0.1240
0.1270
0.1185
0.1195
16,367,224
+0.00(+3.02%)
Nov 07, 2023
0.1376
0.1399
0.1122
0.1160
31,289,018
+0.00(+0.26%)
Nov 06, 2023
0.1157
0.1179
0.1091
0.1157
7,714,203
-0.01(-5.93%)
Nov 03, 2023
0.1230
0.1296
0.1200
0.1230
7,896,506
-0.00(-3.07%)
Nov 02, 2023
0.1400
0.1364
0.1220
0.1269
9,075,432
-0.00(-0.08%)
Nov 01, 2023
0.1190
0.1280
0.1135
0.1270
6,542,912
+0.01(+4.96%)
Oct 31, 2023
0.1221
0.1249
0.1135
0.1210
10,130,046
-0.01(-9.02%)
Oct 30, 2023
0.1488
0.1520
0.1261
0.1330
9,602,673
-0.01(-8.02%)
Oct 27, 2023
0.1552
0.1652
0.1410
0.1446
10,629,373
-0.01(-8.37%)
Oct 26, 2023
0.1700
0.1760
0.1513
0.1578
19,322,152
+0.00(+2.47%)
Oct 25, 2023
0.1700
0.1800
0.1500
0.1540
20,300,108
-0.03(-14.44%)
Oct 24, 2023
0.1990
0.3150
0.1720
0.1800
137,208,256
+0.02(+11.46%)
Oct 23, 2023
0.1856
0.1910
0.1545
0.1615
36,814,804
+0.02(+13.73%)
Oct 20, 2023
0.1499
0.1562
0.1409
0.1420
2,974,759
-0.01(-5.27%)
Oct 19, 2023
0.1557
0.1679
0.1470
0.1499
2,550,508
-0.01(-4.52%)
Oct 18, 2023
0.1700
0.1715
0.1528
0.1570
3,386,556
-0.01(-8.45%)
Oct 17, 2023
0.1636
0.1900
0.1500
0.1715
14,458,381
+0.03(+18.19%)
Oct 16, 2023
0.1670
0.1770
0.1451
0.1451
7,204,384
-0.02(-13.11%)
Oct 13, 2023
0.1848
0.1897
0.1650
0.1670
4,456,283
-0.02(-9.73%)
Oct 12, 2023
0.1910
0.1936
0.1790
0.1850
4,743,009
-0.01(-5.13%)
Oct 11, 2023
0.2000
0.2037
0.1841
0.1950
7,742,008
-0.01(-7.14%)
Oct 10, 2023
0.2100
0.2200
0.1820
0.2100
9,116,261
-0.03(-13.01%)
Oct 09, 2023
0.3400
0.3420
0.2050
0.2414
47,645,144
-0.03(-11.25%)
Oct 06, 2023
0.3000
0.3020
0.2580
0.2720
2,453,764
-0.02(-6.79%)
Oct 05, 2023
0.3100
0.3938
0.2851
0.2918
9,834,886
+0.01(+4.59%)
Oct 04, 2023
0.3000
0.3000
0.2700
0.2790
1,283,940
-0.02(-6.06%)
Oct 03, 2023
0.3100
0.3175
0.2700
0.2970
1,041,308
-0.01(-3.57%)
Oct 02, 2023
0.3412
0.3451
0.2990
0.3080
1,404,047
-0.02(-6.38%)
Sep 29, 2023
0.4148
0.4200
0.2906
0.3290
3,084,802
-0.07(-17.81%)
Sep 28, 2023
0.4000
0.4143
0.3775
0.4003
624,679
+0.01(+1.47%)
Sep 27, 2023
0.4010
0.4299
0.3881
0.3945
812,061
-0.01(-2.76%)
Sep 26, 2023
0.4300
0.4492
0.3901
0.4057
837,686
-0.03(-6.78%)
Sep 25, 2023
0.4600
0.4590
0.4267
0.4352
687,565
-0.03(-7.40%)
Sep 22, 2023
0.4923
0.5150
0.4388
0.4700
675,604
-0.04(-7.39%)
Sep 21, 2023
0.5750
0.5750
0.4900
0.5075
981,729
-0.06(-9.92%)
Sep 20, 2023
0.6230
0.6490
0.5400
0.5634
1,087,443
-0.05(-8.32%)
Sep 19, 2023
0.6414
0.6846
0.6100
0.6145
385,239
-0.05(-6.87%)
Sep 18, 2023
0.6350
0.6790
0.6062
0.6598
708,684
+0.04(+5.91%)
Sep 15, 2023
0.6305
0.6500
0.6230
0.6230
435,196
-0.03(-4.15%)
Sep 14, 2023
0.6972
0.7089
0.5979
0.6500
818,488
-0.04(-6.34%)
Sep 13, 2023
0.7136
0.7300
0.6696
0.6940
472,255
-0.02(-2.66%)
Sep 12, 2023
0.7800
0.7757
0.6950
0.7130
808,418
-0.07(-8.82%)
Sep 11, 2023
0.8227
0.8705
0.7700
0.7820
545,963
-0.03(-3.55%)
Sep 08, 2023
0.9001
0.9199
0.8101
0.8108
627,820
-0.11(-11.87%)
Sep 07, 2023
0.9700
0.9769
0.8701
0.9200
1,107,168
-0.09(-8.91%)
Sep 06, 2023
1.050
1.070
1.010
1.010
1,836,991
-0.15(-12.93%)
Sep 05, 2023
1.270
1.280
1.070
1.160
20,318,330
+0.11(+10.48%)
Sep 01, 2023
1.010
1.130
1.010
1.050
708,398
+0.04(+3.96%)
Aug 31, 2023
1.050
1.190
1.000
1.010
776,313
-0.03(-2.81%)
Aug 30, 2023
1.100
1.140
1.010
1.039
546,903
-0.05(-4.66%)
Aug 29, 2023
1.170
1.280
1.080
1.090
654,954
-0.08(-6.84%)
Aug 28, 2023
1.330
1.352
1.130
1.170
595,921
-0.12(-9.30%)
Aug 25, 2023
1.290
1.380
1.270
1.290
364,336
-0.01(-0.77%)
Aug 24, 2023
1.520
1.560
1.260
1.300
444,454
-0.22(-14.47%)
Aug 23, 2023
1.530
1.610
1.520
1.520
223,446
-0.03(-1.94%)
Aug 22, 2023
1.830
1.830
1.520
1.550
294,323
-0.24(-13.41%)
Aug 21, 2023
1.740
1.900
1.690
1.790
463,652
+0.07(+4.07%)
Aug 18, 2023
1.700
1.750
1.680
1.720
118,261
+0.02(+1.18%)
Aug 17, 2023
1.720
1.791
1.680
1.700
194,725
-0.02(-1.16%)
Aug 16, 2023
1.980
2.000
1.660
1.720
416,320
-0.23(-11.79%)
Aug 15, 2023
2.230
2.280
1.890
1.950
623,581
-0.31(-13.72%)
Aug 14, 2023
2.250
2.309
2.200
2.260
154,807
-0.01(-0.44%)
Aug 11, 2023
2.230
2.386
2.180
2.270
540,350
+0.08(+3.65%)
Aug 10, 2023
2.240
2.300
2.180
2.190
214,921
-0.05(-2.23%)
Aug 09, 2023
2.340
2.460
2.220
2.240
308,161
-0.14(-5.88%)
Aug 08, 2023
2.470
2.530
2.220
2.380
436,091
+0.00(+0.00%)
Aug 07, 2023
2.390
2.470
2.250
2.380
318,885
+0.07(+3.03%)
Aug 04, 2023
2.470
2.520
2.250
2.310
460,944
-0.12(-4.94%)
Aug 03, 2023
2.420
2.568
2.400
2.430
529,716
-0.18(-6.90%)
Aug 02, 2023
2.880
2.880
2.600
2.610
616,779
-0.26(-9.06%)
Aug 01, 2023
2.850
2.930
2.720
2.870
436,600
-0.04(-1.37%)
Jul 31, 2023
3.030
3.030
2.820
2.910
451,513
-0.12(-3.96%)
Jul 28, 2023
2.920
3.130
2.780
3.030
623,422
+0.06(+2.02%)
Jul 27, 2023
3.270
3.270
2.831
2.970
1,107,166
-0.43(-12.65%)
Jul 26, 2023
3.990
4.029
3.300
3.400
7,396,817
-0.08(-2.30%)
Jul 25, 2023
3.650
3.730
3.370
3.480
385,562
-0.21(-5.69%)
Jul 24, 2023
3.860
3.950
3.550
3.690
206,648
-0.20(-5.14%)
Jul 21, 2023
3.800
3.950
3.720
3.890
286,729
-0.19(-4.66%)
Jul 20, 2023
3.950
4.080
3.760
4.080
442,113
+0.32(+8.51%)
Jul 19, 2023
3.870
4.150
3.750
3.760
452,744
-0.33(-8.07%)
Jul 18, 2023
3.920
4.170
3.920
4.090
316,460
+0.17(+4.34%)
Jul 17, 2023
3.850
4.220
3.610
3.920
707,174
+0.24(+6.52%)
Jul 14, 2023
3.910
4.030
3.550
3.680
1,155,296
-0.53(-12.59%)
Jul 13, 2023
4.180
5.117
4.010
4.210
5,230,067
-1.10(-20.72%)
Jul 12, 2023
5.370
6.400
4.460
5.310
20,638,980
+2.01(+60.91%)
Jul 11, 2023
4.570
4.815
3.180
3.300
756,843
-1.38(-29.49%)
Jul 10, 2023
4.960
5.040
4.500
4.680
125,083
-0.37(-7.33%)
Jul 07, 2023
5.090
5.190
4.960
5.050
56,454
+0.06(+1.20%)
Jul 06, 2023
5.240
5.240
4.900
4.990
75,665
-0.14(-2.73%)
Jul 05, 2023
5.600
5.600
5.130
5.130
75,912
-0.17(-3.12%)
Jul 03, 2023
5.140
5.410
5.140
5.295
35,828
+0.14(+2.82%)
Jun 30, 2023
5.300
5.580
5.110
5.150
61,477
-0.12(-2.28%)
Jun 29, 2023
5.800
5.850
5.150
5.270
126,117
-0.58(-9.91%)
Jun 28, 2023
6.680
7.200
5.490
5.850
121,984
-1.03(-14.97%)
Jun 27, 2023
7.590
7.590
6.620
6.880
56,020
-0.47(-6.39%)
Jun 26, 2023
7.980
8.030
7.260
7.350
54,056
-0.65(-8.13%)
Jun 23, 2023
6.510
8.190
6.510
8.000
65,759
+1.35(+20.23%)
Jun 22, 2023
6.631
6.904
6.533
6.654
89,597
+0.01(+0.11%)
Jun 21, 2023
6.646
7.018
6.646
6.646
173,571
-0.04(-0.57%)
Jun 20, 2023
6.646
6.882
6.639
6.684
36,331
-0.03(-0.45%)
Jun 16, 2023
6.935
6.935
6.533
6.715
71,991
+0.28(+4.39%)
Jun 15, 2023
7.056
7.064
6.432
6.432
61,205
-0.49(-7.04%)
Jun 14, 2023
7.185
7.428
6.920
6.920
33,005
-0.49(-6.56%)
Jun 13, 2023
6.874
7.405
6.874
7.405
28,333
+0.50(+7.26%)
Jun 12, 2023
7.253
7.269
6.829
6.904
54,285
-0.72(-9.46%)
Jun 09, 2023
8.065
8.065
7.496
7.625
56,471
-0.40(-5.01%)
Jun 08, 2023
8.505
8.596
7.883
8.027
37,926
-0.55(-6.37%)
Jun 07, 2023
8.566
8.725
8.528
8.574
16,514
-0.08(-0.88%)
Jun 06, 2023
8.574
8.839
8.414
8.649
21,362
+0.17(+1.97%)
Jun 05, 2023
8.915
9.029
8.399
8.483
33,000
-0.39(-4.44%)
Jun 02, 2023
8.809
9.105
8.672
8.877
27,248
+0.24(+2.77%)
Jun 01, 2023
8.536
8.665
8.214
8.638
30,744
+0.19(+2.20%)
May 31, 2023
8.498
8.695
8.399
8.452
44,069
-0.32(-3.67%)
May 30, 2023
9.090
9.279
8.727
8.775
30,630
-0.17(-1.91%)
May 26, 2023
9.492
9.514
8.733
8.945
44,131
-0.40(-4.25%)
May 25, 2023
9.605
9.825
9.256
9.342
63,619
-0.47(-4.77%)
May 24, 2023
9.962
10.43
9.317
9.810
76,222
-0.93(-8.62%)
May 23, 2023
9.393
11.19
9.393
10.74
223,328
+1.25(+13.20%)
May 22, 2023
9.621
10.25
9.029
9.484
271,405
-1.67(-14.97%)
May 19, 2023
12.22
12.90
10.48
11.15
127,086
-0.91(-7.55%)
May 18, 2023
13.43
16.30
11.39
12.06
257,013
-2.23(-15.61%)
May 17, 2023
13.73
15.25
13.57
14.29
62,787
-0.96(-6.27%)
May 16, 2023
17.75
17.75
14.80
15.25
71,637
-4.62(-23.25%)
May 15, 2023
18.64
20.03
18.23
19.87
15,404
+1.64(+8.99%)
May 12, 2023
19.78
20.37
18.21
18.23
25,904
-1.34(-6.86%)
May 11, 2023
20.42
20.46
19.14
19.58
11,166
-0.75(-3.70%)
May 10, 2023
19.96
21.60
18.89
20.33
17,433
+0.32(+1.59%)
May 09, 2023
20.14
20.49
18.89
20.01
16,148
-0.14(-0.68%)
May 08, 2023
21.51
21.51
19.37
20.14
13,235
-0.59(-2.85%)
May 05, 2023
20.62
21.30
20.03
20.74
14,714
+0.73(+3.64%)
May 04, 2023
20.83
21.03
19.94
20.01
12,282
-0.82(-3.93%)
May 03, 2023
21.26
21.85
20.03
20.83
17,580
+0.96(+4.81%)
May 02, 2023
20.49
20.03
19.01
19.87
19,699
+0.41(+2.11%)
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.