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
Banco Bradesco S.A. ADR
(NY:
BBDO
)
2.355
-0.005 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2023
2.550
2.607
2.522
2.579
15,268
-0.00(-0.03%)
Aug 30, 2023
2.645
2.645
2.579
2.580
4,682
-0.08(-2.83%)
Aug 29, 2023
2.645
2.674
2.626
2.655
4,870
+0.01(+0.36%)
Aug 28, 2023
2.560
2.645
2.550
2.645
5,452
+0.09(+3.33%)
Aug 25, 2023
2.588
2.588
2.560
2.560
1,030
-0.06(-2.17%)
Aug 24, 2023
2.617
2.645
2.579
2.617
5,182
-0.03(-1.08%)
Aug 23, 2023
2.607
2.650
2.560
2.645
20,508
+0.10(+4.10%)
Aug 22, 2023
2.541
2.569
2.541
2.541
14,191
+0.02(+0.68%)
Aug 21, 2023
2.531
2.539
2.503
2.524
4,227
-0.02(-0.67%)
Aug 18, 2023
2.474
2.550
2.474
2.541
4,409
+0.00(+0.00%)
Aug 17, 2023
2.588
2.588
2.522
2.541
8,833
-0.02(-0.74%)
Aug 16, 2023
2.618
2.633
2.560
2.560
3,438
-0.04(-1.64%)
Aug 15, 2023
2.645
2.645
2.588
2.602
2,810
-0.04(-1.61%)
Aug 14, 2023
2.607
2.655
2.607
2.645
17,222
-0.03(-1.07%)
Aug 11, 2023
2.683
2.702
2.645
2.674
14,378
-0.01(-0.24%)
Aug 10, 2023
2.706
2.721
2.680
2.680
14,080
+0.07(+2.80%)
Aug 09, 2023
2.693
2.693
2.588
2.607
36,444
-0.06(-2.39%)
Aug 08, 2023
2.655
2.674
2.626
2.671
5,840
+0.02(+0.61%)
Aug 07, 2023
2.693
2.709
2.653
2.655
14,244
-0.04(-1.41%)
Aug 04, 2023
2.730
2.768
2.693
2.693
19,581
-0.20(-6.89%)
Aug 03, 2023
2.854
2.892
2.816
2.892
27,822
-0.01(-0.33%)
Aug 02, 2023
2.920
2.920
2.863
2.901
7,441
-0.03(-0.86%)
Aug 01, 2023
2.907
2.926
2.850
2.926
16,542
+0.00(+0.00%)
Jul 31, 2023
2.907
2.945
2.907
2.926
15,483
+0.03(+0.98%)
Jul 28, 2023
2.955
2.955
2.898
2.898
3,689
-0.01(-0.33%)
Jul 27, 2023
2.917
2.926
2.898
2.907
7,026
+0.01(+0.33%)
Jul 26, 2023
2.936
2.945
2.898
2.898
9,748
-0.02(-0.65%)
Jul 25, 2023
2.945
2.945
2.898
2.917
14,988
+0.00(+0.00%)
Jul 24, 2023
2.926
2.983
2.917
2.917
10,653
-0.01(-0.32%)
Jul 21, 2023
2.888
2.945
2.888
2.926
18,532
+0.09(+3.00%)
Jul 20, 2023
2.832
2.841
2.822
2.841
1,723
+0.01(+0.33%)
Jul 19, 2023
2.841
2.855
2.813
2.832
5,797
-0.01(-0.33%)
Jul 18, 2023
2.850
2.869
2.841
2.841
3,832
-0.01(-0.33%)
Jul 17, 2023
2.794
2.869
2.794
2.850
2,838
+0.04(+1.35%)
Jul 14, 2023
2.822
2.850
2.803
2.813
24,724
-0.02(-0.67%)
Jul 13, 2023
2.803
2.887
2.806
2.832
8,935
+0.06(+2.05%)
Jul 12, 2023
2.832
2.832
2.775
2.775
19,331
-0.03(-1.01%)
Jul 11, 2023
2.832
2.832
2.699
2.803
14,386
-0.14(-4.82%)
Jul 10, 2023
2.841
2.945
2.775
2.945
5,844
+0.13(+4.71%)
Jul 07, 2023
2.803
2.832
2.803
2.813
11,254
+0.05(+1.71%)
Jul 06, 2023
2.803
2.803
2.737
2.765
7,689
-0.08(-2.67%)
Jul 05, 2023
2.888
2.888
2.813
2.841
30,442
-0.11(-3.85%)
Jul 03, 2023
2.803
2.964
2.803
2.955
12,660
+0.11(+3.78%)
Jun 30, 2023
2.762
2.866
2.762
2.847
47,906
+0.06(+2.03%)
Jun 29, 2023
2.752
2.809
2.752
2.790
47,471
+0.04(+1.37%)
Jun 28, 2023
2.800
2.800
2.737
2.752
30,047
-0.06(-2.02%)
Jun 27, 2023
2.847
2.847
2.771
2.809
3,681
-0.02(-0.76%)
Jun 26, 2023
2.868
2.868
2.756
2.831
34,927
+0.01(+0.33%)
Jun 23, 2023
2.859
2.859
2.793
2.821
15,636
-0.02(-0.66%)
Jun 22, 2023
2.887
2.887
2.812
2.840
30,668
-0.06(-1.94%)
Jun 21, 2023
2.849
2.905
2.849
2.896
45,673
+0.09(+3.33%)
Jun 20, 2023
2.803
2.859
2.803
2.803
5,023
+0.00(+0.00%)
Jun 16, 2023
2.756
2.803
2.756
2.803
2,272
+0.00(+0.00%)
Jun 15, 2023
2.793
2.803
2.776
2.803
11,439
+0.00(+0.00%)
Jun 14, 2023
2.747
2.803
2.709
2.803
6,534
+0.06(+2.04%)
Jun 13, 2023
2.765
2.765
2.715
2.747
5,210
+0.02(+0.70%)
Jun 12, 2023
2.737
2.775
2.723
2.728
7,074
-0.03(-1.20%)
Jun 09, 2023
2.709
2.765
2.709
2.761
7,382
+0.10(+3.68%)
Jun 08, 2023
2.634
2.681
2.616
2.663
9,212
-0.01(-0.35%)
Jun 07, 2023
2.737
2.737
2.646
2.672
15,689
+0.07(+2.51%)
Jun 06, 2023
2.597
2.672
2.597
2.606
19,849
+0.04(+1.45%)
Jun 05, 2023
2.616
2.625
2.560
2.569
15,203
+0.02(+0.73%)
Jun 02, 2023
2.541
2.569
2.541
2.550
46,187
+0.16(+6.79%)
Jun 01, 2023
2.454
2.510
2.388
2.388
9,179
-0.04(-1.54%)
May 31, 2023
2.416
2.463
2.395
2.426
8,227
-0.04(-1.52%)
May 30, 2023
2.584
2.584
2.444
2.463
21,054
-0.12(-4.69%)
May 26, 2023
2.538
2.584
2.519
2.584
3,609
+0.05(+2.05%)
May 25, 2023
2.528
2.538
2.505
2.532
12,594
+0.03(+1.28%)
May 24, 2023
2.622
2.622
2.486
2.500
21,199
-0.06(-2.19%)
May 23, 2023
2.566
2.603
2.547
2.556
14,556
+0.02(+0.74%)
May 22, 2023
2.528
2.566
2.528
2.538
11,557
+0.01(+0.37%)
May 19, 2023
2.491
2.556
2.491
2.528
22,562
+0.06(+2.26%)
May 18, 2023
2.566
2.566
2.472
2.472
16,607
-0.02(-0.75%)
May 17, 2023
2.426
2.527
2.426
2.491
8,975
+0.07(+2.69%)
May 16, 2023
2.556
2.566
2.426
2.426
7,681
-0.14(-5.45%)
May 15, 2023
2.500
2.566
2.454
2.566
28,629
+0.07(+3.00%)
May 12, 2023
2.482
2.510
2.482
2.491
16,405
+0.02(+0.75%)
May 11, 2023
2.435
2.491
2.435
2.472
21,510
+0.01(+0.38%)
May 10, 2023
2.454
2.472
2.435
2.463
12,964
+0.02(+0.76%)
May 09, 2023
2.472
2.472
2.408
2.444
3,501
+0.02(+0.77%)
May 08, 2023
2.435
2.463
2.398
2.426
20,028
+0.05(+1.96%)
May 05, 2023
2.379
2.412
2.314
2.379
70,075
+0.05(+2.00%)
May 04, 2023
2.258
2.342
2.258
2.332
10,354
+0.14(+6.38%)
May 03, 2023
2.230
2.286
2.192
2.192
7,293
-0.05(-2.06%)
May 02, 2023
2.301
2.301
2.227
2.239
11,236
-0.03(-1.12%)
May 01, 2023
2.329
2.581
2.208
2.264
76,935
-0.06(-2.41%)
Apr 28, 2023
2.301
2.329
2.273
2.320
17,651
+0.04(+1.63%)
Apr 27, 2023
2.292
2.301
2.259
2.282
13,347
+0.04(+1.87%)
Apr 26, 2023
2.301
2.301
2.237
2.241
17,035
-0.02(-1.03%)
Apr 25, 2023
2.264
2.273
2.236
2.264
5,927
+0.02(+0.83%)
Apr 24, 2023
2.227
2.254
2.227
2.245
9,058
+0.06(+2.55%)
Apr 21, 2023
2.217
2.282
2.189
2.189
7,626
-0.06(-2.49%)
Apr 20, 2023
2.245
2.254
2.219
2.245
23,543
+0.02(+0.84%)
Apr 19, 2023
2.245
2.264
2.227
2.227
11,400
-0.09(-4.02%)
Apr 18, 2023
2.301
2.329
2.301
2.320
14,085
-0.02(-0.80%)
Apr 17, 2023
2.366
2.366
2.324
2.338
4,928
-0.03(-1.18%)
Apr 14, 2023
2.366
2.371
2.301
2.366
33,972
+0.04(+1.60%)
Apr 13, 2023
2.338
2.357
2.322
2.329
29,589
+0.01(+0.40%)
Apr 12, 2023
2.264
2.338
2.264
2.320
41,367
+0.10(+4.62%)
Apr 11, 2023
2.236
2.273
2.217
2.217
32,294
+0.04(+1.71%)
Apr 10, 2023
2.189
2.189
2.171
2.180
9,133
+0.00(+0.00%)
Apr 06, 2023
2.208
2.208
2.161
2.180
13,108
-0.00(-0.21%)
Apr 05, 2023
2.115
2.199
2.115
2.185
26,351
+0.04(+1.96%)
Apr 04, 2023
2.143
2.189
2.133
2.143
14,990
-0.01(-0.29%)
Apr 03, 2023
2.186
2.186
2.140
2.149
13,682
-0.05(-2.12%)
Mar 31, 2023
2.223
2.223
2.168
2.195
25,794
+0.02(+0.85%)
Mar 30, 2023
2.186
2.195
2.140
2.177
22,246
+0.06(+2.63%)
Mar 29, 2023
2.075
2.121
2.075
2.121
30,020
+0.05(+2.24%)
Mar 28, 2023
2.121
2.121
2.075
2.075
35,186
+0.00(+0.00%)
Mar 27, 2023
2.102
2.102
2.051
2.075
27,625
+0.04(+1.83%)
Mar 24, 2023
1.991
2.047
1.974
2.037
15,949
+0.05(+2.33%)
Mar 23, 2023
2.037
2.056
1.977
1.991
41,652
-0.06(-2.73%)
Mar 22, 2023
2.047
2.056
2.047
2.047
7,639
-0.01(-0.45%)
Mar 21, 2023
2.112
2.112
2.047
2.056
10,613
+0.01(+0.45%)
Mar 20, 2023
2.047
2.063
2.016
2.047
28,426
+0.00(+0.00%)
Mar 17, 2023
2.121
2.121
2.047
2.047
9,894
-0.07(-3.08%)
Mar 16, 2023
2.065
2.121
2.047
2.112
59,777
+0.04(+1.79%)
Mar 15, 2023
2.084
2.093
2.000
2.075
60,349
+0.00(+0.00%)
Mar 14, 2023
2.130
2.130
2.056
2.075
16,701
+0.02(+0.91%)
Mar 13, 2023
2.084
2.112
2.056
2.056
59,369
-0.07(-3.49%)
Mar 10, 2023
2.214
2.214
2.121
2.130
44,664
-0.07(-2.97%)
Mar 09, 2023
2.214
2.233
2.158
2.195
32,389
-0.02(-0.84%)
Mar 08, 2023
2.177
2.242
2.177
2.214
77,409
+0.05(+2.37%)
Mar 07, 2023
2.121
2.163
2.121
2.163
10,401
+0.00(+0.22%)
Mar 06, 2023
2.102
2.168
2.084
2.158
22,779
+0.07(+3.11%)
Mar 03, 2023
2.084
2.102
2.075
2.093
92,668
-0.02(-0.88%)
Mar 02, 2023
2.084
2.121
2.084
2.112
44,410
-0.01(-0.29%)
Mar 01, 2023
2.099
2.164
2.090
2.118
9,290
-0.01(-0.44%)
Feb 28, 2023
2.137
2.160
2.118
2.127
19,570
-0.02(-0.87%)
Feb 27, 2023
2.155
2.164
2.137
2.146
21,216
-0.01(-0.43%)
Feb 24, 2023
2.202
2.202
2.123
2.155
48,533
-0.06(-2.52%)
Feb 23, 2023
2.202
2.229
2.183
2.211
16,732
+0.05(+2.15%)
Feb 22, 2023
2.202
2.202
2.164
2.164
42,158
-0.03(-1.27%)
Feb 21, 2023
2.202
2.248
2.183
2.192
12,431
-0.06(-2.48%)
Feb 17, 2023
2.229
2.257
2.211
2.248
17,784
+0.02(+0.83%)
Feb 16, 2023
2.202
2.248
2.165
2.229
38,216
+0.01(+0.42%)
Feb 15, 2023
2.202
2.239
2.164
2.220
29,238
+0.06(+2.58%)
Feb 14, 2023
2.137
2.202
2.137
2.164
15,796
+0.02(+0.87%)
Feb 13, 2023
2.220
2.220
2.127
2.146
86,905
+0.04(+1.76%)
Feb 10, 2023
2.118
2.127
2.081
2.109
64,357
-0.10(-4.62%)
Feb 09, 2023
2.294
2.294
2.183
2.211
16,219
-0.07(-2.88%)
Feb 08, 2023
2.174
2.285
2.174
2.276
17,021
+0.08(+3.83%)
Feb 07, 2023
2.183
2.220
2.183
2.192
30,644
-0.06(-2.48%)
Feb 06, 2023
2.211
2.267
2.174
2.248
61,303
+0.02(+1.11%)
Feb 03, 2023
2.322
2.322
2.211
2.223
21,570
-0.08(-3.49%)
Feb 02, 2023
2.313
2.343
2.294
2.304
11,626
+0.01(+0.54%)
Feb 01, 2023
2.301
2.301
2.262
2.291
23,801
+0.00(+0.00%)
Jan 31, 2023
2.282
2.324
2.282
2.291
35,268
+0.06(+2.92%)
Jan 30, 2023
2.264
2.264
2.226
2.226
11,784
-0.03(-1.23%)
Jan 27, 2023
2.291
2.291
2.246
2.254
7,386
-0.04(-1.62%)
Jan 26, 2023
2.282
2.319
2.282
2.291
39,681
-0.03(-1.20%)
Jan 25, 2023
2.291
2.328
2.280
2.319
18,878
+0.03(+1.21%)
Jan 24, 2023
2.273
2.291
2.264
2.291
9,935
+0.05(+2.07%)
Jan 23, 2023
2.282
2.301
2.236
2.245
57,817
-0.07(-3.20%)
Jan 20, 2023
2.310
2.328
2.310
2.319
5,514
-0.04(-1.57%)
Jan 19, 2023
2.338
2.356
2.301
2.356
30,153
+0.01(+0.40%)
Jan 18, 2023
2.430
2.430
2.338
2.347
12,032
-0.06(-2.32%)
Jan 17, 2023
2.384
2.403
2.319
2.403
53,344
+0.02(+0.78%)
Jan 13, 2023
2.375
2.403
2.347
2.384
11,912
+0.01(+0.39%)
Jan 12, 2023
2.375
2.393
2.338
2.375
5,934
-0.04(-1.54%)
Jan 11, 2023
2.366
2.412
2.338
2.412
12,058
+0.06(+2.58%)
Jan 10, 2023
2.291
2.351
2.287
2.351
8,033
+0.09(+3.87%)
Jan 09, 2023
2.282
2.291
2.208
2.264
24,059
+0.02(+0.91%)
Jan 06, 2023
2.225
2.252
2.154
2.243
13,952
+0.12(+5.44%)
Jan 05, 2023
2.110
2.154
2.083
2.127
47,063
+0.05(+2.28%)
Jan 04, 2023
2.160
2.160
2.053
2.080
26,536
-0.00(-0.21%)
Jan 03, 2023
2.275
2.275
2.062
2.084
32,257
-0.21(-9.11%)
Dec 30, 2022
2.329
2.329
2.284
2.293
7,725
-0.01(-0.39%)
Dec 29, 2022
2.382
2.382
2.266
2.302
13,488
+0.01(+0.39%)
Dec 28, 2022
2.240
2.310
2.240
2.293
8,434
+0.07(+3.20%)
Dec 27, 2022
2.195
2.231
2.186
2.222
15,882
-0.07(-3.06%)
Dec 23, 2022
2.258
2.329
2.258
2.292
15,054
+0.04(+1.93%)
Dec 22, 2022
2.231
2.284
2.213
2.249
42,762
+0.00(+0.00%)
Dec 21, 2022
2.302
2.302
2.240
2.249
20,566
-0.02(-0.78%)
Dec 20, 2022
2.151
2.293
2.151
2.266
57,662
+0.15(+7.14%)
Dec 19, 2022
2.142
2.142
2.102
2.115
19,667
+0.02(+0.85%)
Dec 16, 2022
2.124
2.133
2.098
2.098
21,509
-0.00(-0.21%)
Dec 15, 2022
2.142
2.142
2.098
2.102
10,054
-0.03(-1.46%)
Dec 14, 2022
2.071
2.133
2.035
2.133
44,076
+0.06(+3.00%)
Dec 13, 2022
2.151
2.175
2.071
2.071
44,105
-0.08(-3.72%)
Dec 12, 2022
2.186
2.186
2.071
2.151
88,208
-0.04(-1.63%)
Dec 09, 2022
2.186
2.240
2.186
2.186
23,532
-0.04(-1.99%)
Dec 08, 2022
2.293
2.293
2.222
2.231
19,685
-0.06(-2.71%)
Dec 07, 2022
2.293
2.300
2.274
2.293
38,530
+0.03(+1.38%)
Dec 06, 2022
2.258
2.266
2.218
2.262
34,739
+0.05(+2.21%)
Dec 05, 2022
2.249
2.266
2.206
2.213
38,103
-0.08(-3.49%)
Dec 02, 2022
2.373
2.373
2.284
2.293
54,421
+0.00(+0.13%)
Dec 01, 2022
2.308
2.308
2.264
2.290
36,621
+0.01(+0.48%)
Nov 30, 2022
2.255
2.281
2.193
2.279
84,140
+0.04(+1.89%)
Nov 29, 2022
2.255
2.258
2.228
2.237
12,682
+0.05(+2.44%)
Nov 28, 2022
2.210
2.210
2.162
2.184
14,362
+0.01(+0.41%)
Nov 25, 2022
2.228
2.228
2.166
2.175
10,913
+0.00(+0.00%)
Nov 23, 2022
2.184
2.184
2.122
2.175
77,265
+0.00(+0.20%)
Nov 22, 2022
2.237
2.237
2.166
2.170
5,481
-0.03(-1.41%)
Nov 21, 2022
2.246
2.246
2.157
2.201
14,704
+0.04(+1.64%)
Nov 18, 2022
2.210
2.246
2.166
2.166
34,126
+0.00(+0.00%)
Nov 17, 2022
2.139
2.206
2.086
2.166
51,720
+0.01(+0.41%)
Nov 16, 2022
2.175
2.209
2.139
2.157
37,781
-0.02(-0.82%)
Nov 15, 2022
2.308
2.343
2.166
2.175
28,496
-0.04(-1.61%)
Nov 14, 2022
2.193
2.246
2.157
2.210
45,542
+0.04(+2.05%)
Nov 11, 2022
2.184
2.219
2.157
2.166
49,193
+0.06(+2.74%)
Nov 10, 2022
2.228
2.228
2.095
2.108
138,568
-0.15(-6.50%)
Nov 09, 2022
2.441
2.441
2.255
2.255
186,091
-0.45(-16.72%)
Nov 08, 2022
2.699
2.716
2.663
2.707
16,495
-0.01(-0.33%)
Nov 07, 2022
2.787
2.787
2.698
2.716
8,303
-0.02(-0.65%)
Nov 04, 2022
2.929
2.929
2.734
2.734
9,461
-0.10(-3.59%)
Nov 03, 2022
2.770
2.840
2.770
2.836
5,646
+0.01(+0.25%)
Nov 02, 2022
2.935
2.935
2.811
2.829
43,931
-0.04(-1.24%)
Nov 01, 2022
2.847
2.917
2.805
2.864
23,936
+0.04(+1.25%)
Oct 31, 2022
2.678
2.838
2.669
2.829
46,760
+0.13(+4.93%)
Oct 28, 2022
2.651
2.705
2.625
2.696
94,111
+0.03(+1.00%)
Oct 27, 2022
2.616
2.722
2.616
2.669
17,087
+0.09(+3.44%)
Oct 26, 2022
2.669
2.669
2.580
2.580
12,962
-0.14(-5.21%)
Oct 25, 2022
2.722
2.776
2.722
2.722
4,674
-0.04(-1.61%)
Oct 24, 2022
2.829
2.829
2.749
2.767
15,775
-0.18(-6.02%)
Oct 21, 2022
2.855
2.971
2.855
2.944
27,338
+0.10(+3.43%)
Oct 20, 2022
2.838
2.847
2.820
2.847
8,088
+0.07(+2.56%)
Oct 19, 2022
2.776
2.793
2.740
2.776
5,240
+0.00(+0.02%)
Oct 18, 2022
2.740
2.776
2.731
2.775
5,358
+0.05(+1.94%)
Oct 17, 2022
2.696
2.767
2.696
2.722
16,573
+0.04(+1.66%)
Oct 14, 2022
2.749
2.749
2.669
2.678
6,091
-0.06(-2.26%)
Oct 13, 2022
2.669
2.758
2.669
2.740
6,723
+0.01(+0.47%)
Oct 12, 2022
2.709
2.731
2.705
2.727
2,915
-0.03(-1.11%)
Oct 11, 2022
2.811
2.811
2.740
2.758
6,466
-0.06(-2.20%)
Oct 10, 2022
2.838
2.838
2.802
2.820
4,697
-0.01(-0.31%)
Oct 07, 2022
2.847
2.847
2.793
2.829
8,606
-0.07(-2.45%)
Oct 06, 2022
2.944
2.972
2.900
2.900
4,718
-0.07(-2.39%)
Oct 05, 2022
2.811
2.971
2.811
2.971
24,695
+0.14(+5.02%)
Oct 04, 2022
2.971
2.971
2.829
2.829
22,206
-0.10(-3.46%)
Oct 03, 2022
2.693
2.937
2.693
2.930
78,038
+0.26(+9.88%)
Sep 30, 2022
2.631
2.688
2.622
2.666
16,654
+0.06(+2.38%)
Sep 29, 2022
2.613
2.617
2.578
2.604
8,250
-0.04(-1.34%)
Sep 28, 2022
2.613
2.658
2.613
2.640
4,695
+0.04(+1.36%)
Sep 27, 2022
2.666
2.666
2.596
2.604
10,915
+0.10(+3.89%)
Sep 26, 2022
2.746
2.746
2.507
2.507
16,641
-0.24(-8.71%)
Sep 23, 2022
2.799
2.808
2.720
2.746
28,411
-0.14(-4.88%)
Sep 22, 2022
2.799
2.887
2.791
2.887
69,230
+0.10(+3.46%)
Sep 21, 2022
2.835
2.853
2.791
2.791
26,379
-0.01(-0.32%)
Sep 20, 2022
2.968
2.968
2.755
2.799
37,102
+0.07(+2.60%)
Sep 19, 2022
2.649
2.755
2.631
2.728
4,533
+0.06(+2.33%)
Sep 16, 2022
2.631
2.666
2.587
2.666
7,343
+0.02(+0.67%)
Sep 15, 2022
2.666
2.666
2.649
2.649
2,167
-0.04(-1.64%)
Sep 14, 2022
2.711
2.720
2.693
2.693
1,713
-0.04(-1.30%)
Sep 13, 2022
2.720
2.755
2.720
2.728
1,327
-0.07(-2.53%)
Sep 12, 2022
2.782
2.808
2.764
2.799
34,597
+0.09(+3.27%)
Sep 09, 2022
2.702
2.729
2.693
2.711
11,388
+0.05(+2.06%)
Sep 08, 2022
2.631
2.675
2.627
2.656
3,897
-0.04(-1.37%)
Sep 07, 2022
2.666
2.693
2.649
2.693
10,986
+0.05(+2.01%)
Sep 06, 2022
2.702
2.702
2.622
2.640
8,330
-0.02(-0.60%)
Sep 02, 2022
2.728
2.737
2.649
2.656
23,260
-0.03(-0.94%)
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.