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
Advisorshares Psychedelics ETF
(NY:
PSIL
)
1.232
-0.008 (-0.66%)
Streaming Delayed Price
Updated: 11:05 AM 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 (%)
Apr 29, 2022
3.112
3.132
2.946
3.044
18,347
-0.05(-1.58%)
Apr 28, 2022
3.181
3.181
3.034
3.093
46,503
-0.04(-1.25%)
Apr 27, 2022
3.259
3.266
3.132
3.132
13,359
-0.12(-3.61%)
Apr 26, 2022
3.337
3.347
3.249
3.249
10,799
-0.09(-2.64%)
Apr 25, 2022
3.406
3.406
3.337
3.337
16,025
-0.05(-1.38%)
Apr 22, 2022
3.504
3.504
3.384
3.384
10,831
-0.05(-1.49%)
Apr 21, 2022
3.523
3.621
3.435
3.435
20,339
-0.07(-1.96%)
Apr 20, 2022
3.709
3.709
3.464
3.504
17,546
-0.06(-1.65%)
Apr 19, 2022
3.504
3.604
3.435
3.562
48,572
-0.01(-0.27%)
Apr 18, 2022
3.582
3.601
3.523
3.572
17,813
-0.04(-1.08%)
Apr 14, 2022
3.709
3.709
3.582
3.611
17,514
-0.01(-0.27%)
Apr 13, 2022
3.621
3.660
3.582
3.621
18,453
+0.05(+1.37%)
Apr 12, 2022
3.621
3.621
3.572
3.572
8,144
-0.04(-1.08%)
Apr 11, 2022
3.709
3.743
3.601
3.611
16,422
+0.01(+0.27%)
Apr 08, 2022
3.768
3.768
3.572
3.601
10,870
-0.07(-1.87%)
Apr 07, 2022
3.797
3.797
3.572
3.670
17,153
+0.05(+1.41%)
Apr 06, 2022
3.758
3.787
3.582
3.619
17,448
-0.14(-3.70%)
Apr 05, 2022
3.895
3.905
3.719
3.758
22,432
-0.12(-3.03%)
Apr 04, 2022
4.071
4.071
3.875
3.875
78,325
+0.01(+0.16%)
Apr 01, 2022
3.934
3.944
3.836
3.869
14,509
-0.03(-0.78%)
Mar 31, 2022
3.885
3.929
3.866
3.900
20,545
-0.01(-0.14%)
Mar 30, 2022
3.954
4.032
3.877
3.905
27,161
+0.01(+0.25%)
Mar 29, 2022
3.915
4.003
3.817
3.895
21,880
+0.08(+2.05%)
Mar 28, 2022
3.827
3.866
3.768
3.817
25,373
-0.12(-2.99%)
Mar 25, 2022
4.228
4.228
3.768
3.934
21,429
+0.02(+0.50%)
Mar 24, 2022
3.846
3.983
3.768
3.915
34,081
+0.04(+1.01%)
Mar 23, 2022
4.032
4.032
3.827
3.875
9,656
-0.09(-2.22%)
Mar 22, 2022
3.983
4.032
3.890
3.964
13,262
-0.03(-0.74%)
Mar 21, 2022
3.993
4.110
3.827
3.993
20,257
+0.08(+2.00%)
Mar 18, 2022
3.885
4.022
3.726
3.915
10,665
+0.03(+0.76%)
Mar 17, 2022
4.110
4.110
3.729
3.885
52,625
+0.18(+4.75%)
Mar 16, 2022
3.934
3.934
3.650
3.709
21,809
-0.12(-3.07%)
Mar 15, 2022
3.406
3.827
3.337
3.827
15,940
+0.27(+7.71%)
Mar 14, 2022
3.885
3.915
3.513
3.553
24,229
-0.37(-9.36%)
Mar 11, 2022
3.866
3.920
3.699
3.920
8,832
+0.14(+3.61%)
Mar 10, 2022
3.924
3.924
3.665
3.783
10,745
-0.20(-5.02%)
Mar 09, 2022
4.032
4.100
3.836
3.983
14,096
+0.15(+3.82%)
Mar 08, 2022
3.924
3.944
3.719
3.836
61,043
-0.12(-2.97%)
Mar 07, 2022
3.915
3.973
3.885
3.954
19,715
+0.00(+0.00%)
Mar 04, 2022
4.042
4.091
3.944
3.954
10,678
-0.21(-4.94%)
Mar 03, 2022
4.306
4.335
4.159
4.159
6,766
-0.12(-2.87%)
Mar 02, 2022
4.257
4.394
4.179
4.282
33,888
-0.09(-2.11%)
Mar 01, 2022
4.228
4.460
4.218
4.375
11,909
+0.15(+3.57%)
Feb 28, 2022
4.287
4.324
4.169
4.224
23,571
+0.02(+0.37%)
Feb 25, 2022
4.238
4.291
4.139
4.208
7,134
+0.11(+2.63%)
Feb 24, 2022
3.915
4.101
3.915
4.101
33,693
+0.02(+0.48%)
Feb 23, 2022
4.257
4.257
4.003
4.081
17,163
-0.16(-3.70%)
Feb 22, 2022
4.384
4.472
4.238
4.238
29,399
-0.09(-2.15%)
Feb 18, 2022
4.331
0
-0.12(-2.74%)
Feb 17, 2022
4.609
4.639
4.453
4.453
53,489
-0.21(-4.41%)
Feb 16, 2022
4.502
4.705
4.477
4.658
17,687
+0.06(+1.28%)
Feb 15, 2022
4.590
4.717
4.480
4.600
29,489
+0.10(+2.17%)
Feb 14, 2022
4.609
4.893
4.502
4.502
28,820
-0.31(-6.50%)
Feb 11, 2022
4.766
4.815
4.600
4.815
42,432
+0.07(+1.44%)
Feb 10, 2022
4.815
5.050
4.746
4.746
54,511
-0.05(-1.02%)
Feb 09, 2022
4.649
5.128
4.619
4.795
25,108
+0.20(+4.26%)
Feb 08, 2022
4.795
4.795
4.512
4.600
16,713
-0.12(-2.59%)
Feb 07, 2022
4.600
5.030
4.551
4.722
37,383
+0.22(+4.89%)
Feb 04, 2022
4.600
4.600
4.502
4.502
8,009
-0.12(-2.54%)
Feb 03, 2022
4.541
4.629
4.619
10,218
+0.07(+1.51%)
Feb 02, 2022
4.825
4.825
4.551
4.551
22,687
-0.29(-6.06%)
Feb 01, 2022
4.688
4.874
4.658
4.844
18,019
+0.20(+4.21%)
Jan 31, 2022
4.463
4.717
4.649
16,572
+0.17(+3.71%)
Jan 28, 2022
4.482
4.551
4.317
4.482
22,525
+0.00(+0.00%)
Jan 27, 2022
4.649
4.649
4.404
4.482
12,835
-0.23(-4.98%)
Jan 26, 2022
4.707
4.854
4.600
4.717
21,000
+0.00(+0.00%)
Jan 25, 2022
4.570
4.874
4.365
4.717
25,377
+0.13(+2.77%)
Jan 24, 2022
4.727
4.727
4.208
4.590
84,223
-0.14(-2.90%)
Jan 21, 2022
4.942
4.942
4.649
4.727
27,046
-0.19(-3.78%)
Jan 20, 2022
4.932
5.089
4.893
4.913
37,484
-0.06(-1.18%)
Jan 19, 2022
4.972
5.001
4.893
4.972
25,925
+0.02(+0.40%)
Jan 18, 2022
5.109
5.140
4.952
4.952
24,980
-0.16(-3.07%)
Jan 14, 2022
5.109
0
-0.03(-0.57%)
Jan 13, 2022
5.627
5.627
5.109
5.138
29,575
-0.18(-3.31%)
Jan 12, 2022
5.353
5.392
5.285
5.314
27,089
+0.03(+0.56%)
Jan 11, 2022
5.109
5.529
5.099
5.285
29,812
+0.16(+3.05%)
Jan 10, 2022
5.216
5.216
4.962
5.128
31,223
-0.06(-1.13%)
Jan 07, 2022
5.236
5.236
5.172
5.187
25,619
+0.00(+0.00%)
Jan 06, 2022
5.383
5.383
5.187
5.187
25,187
-0.20(-3.64%)
Jan 05, 2022
5.774
5.862
5.295
5.383
21,372
-0.32(-5.66%)
Jan 04, 2022
5.970
5.970
5.676
5.706
26,241
-0.21(-3.48%)
Jan 03, 2022
5.754
6.126
5.659
5.911
33,277
+0.24(+4.32%)
Dec 31, 2021
5.774
5.803
5.647
5.666
70,331
-0.06(-1.03%)
Dec 30, 2021
5.696
5.862
5.696
5.725
45,239
+0.04(+0.69%)
Dec 29, 2021
5.843
5.872
5.676
5.686
40,478
-0.11(-1.86%)
Dec 28, 2021
5.989
6.028
5.774
5.794
32,008
-0.16(-2.63%)
Dec 27, 2021
6.038
6.058
5.872
5.950
21,808
+0.00(+0.00%)
Dec 23, 2021
6.440
6.440
5.872
5.950
49,083
-0.05(-0.82%)
Dec 22, 2021
6.097
6.097
5.832
5.999
16,007
+0.03(+0.49%)
Dec 21, 2021
6.459
6.459
5.872
5.970
15,174
+0.04(+0.66%)
Dec 20, 2021
5.872
5.989
5.764
5.931
27,014
-0.04(-0.66%)
Dec 17, 2021
5.862
5.999
5.716
5.970
13,816
+0.09(+1.50%)
Dec 16, 2021
5.872
6.019
5.794
5.882
14,396
+0.02(+0.33%)
Dec 15, 2021
6.117
6.117
5.657
5.862
38,011
-0.20(-3.23%)
Dec 14, 2021
6.293
6.293
6.019
6.058
24,488
-0.28(-4.48%)
Dec 13, 2021
6.469
6.537
6.293
6.342
16,498
-0.07(-1.07%)
Dec 10, 2021
6.988
6.988
6.332
6.410
38,019
-0.14(-2.09%)
Dec 09, 2021
6.988
6.988
6.547
6.547
29,296
-0.23(-3.46%)
Dec 08, 2021
6.851
6.988
6.567
6.782
23,777
+0.00(+0.00%)
Dec 07, 2021
7.066
7.066
6.723
6.782
23,823
+0.23(+3.43%)
Dec 06, 2021
6.860
6.860
6.420
6.557
24,072
-0.24(-3.60%)
Dec 03, 2021
7.095
7.095
6.518
6.802
23,399
-0.20(-2.80%)
Dec 02, 2021
7.027
7.134
6.996
6.997
43,265
+0.04(+0.56%)
Dec 01, 2021
7.467
7.516
6.948
6.958
18,995
-0.34(-4.69%)
Nov 30, 2021
7.340
7.406
7.335
7.301
23,431
-0.11(-1.45%)
Nov 29, 2021
7.496
7.516
7.273
7.408
19,270
-0.03(-0.39%)
Nov 26, 2021
7.516
7.516
7.183
7.438
25,799
-0.23(-3.06%)
Nov 24, 2021
7.614
7.673
7.516
7.673
31,819
+0.04(+0.51%)
Nov 23, 2021
7.731
7.771
7.497
7.633
24,863
-0.16(-2.01%)
Nov 22, 2021
8.064
8.916
7.731
7.790
34,078
-0.27(-3.40%)
Nov 19, 2021
7.986
8.074
7.761
8.064
28,566
+0.04(+0.49%)
Nov 18, 2021
8.446
8.015
7.976
8.025
68,736
-0.35(-4.21%)
Nov 17, 2021
8.387
8.416
8.221
8.377
35,405
-0.21(-2.39%)
Nov 16, 2021
8.974
8.974
8.465
8.583
45,913
-0.08(-0.90%)
Nov 15, 2021
8.984
8.984
8.593
8.661
68,757
-0.19(-2.10%)
Nov 12, 2021
8.886
8.886
8.710
8.847
29,281
+0.08(+0.89%)
Nov 11, 2021
8.916
8.940
8.710
8.769
36,165
-0.09(-0.99%)
Nov 10, 2021
9.796
8.857
89,111
-0.67(-6.99%)
Nov 09, 2021
9.894
9.894
9.004
9.522
141,328
-0.29(-2.99%)
Nov 08, 2021
10.40
10.47
9.728
9.816
110,532
-0.07(-0.67%)
Nov 05, 2021
9.708
9.886
9.635
9.882
31,210
+0.23(+2.41%)
Nov 04, 2021
9.698
9.698
9.522
9.649
14,983
+0.01(+0.10%)
Nov 03, 2021
9.591
9.875
9.493
9.640
33,306
+0.09(+0.92%)
Nov 02, 2021
9.483
9.625
9.414
9.552
53,665
+0.14(+1.46%)
Nov 01, 2021
9.336
9.483
9.198
9.415
28,826
+0.22(+2.36%)
Oct 29, 2021
9.082
9.610
9.061
9.198
15,700
+0.18(+2.05%)
Oct 28, 2021
8.612
9.043
8.612
9.013
14,992
+0.33(+3.84%)
Oct 27, 2021
8.808
8.852
8.612
8.680
15,006
-0.08(-0.91%)
Oct 26, 2021
9.053
8.759
8.759
20,674
-0.19(-2.16%)
Oct 25, 2021
9.248
9.434
8.897
8.953
21,986
-0.05(-0.51%)
Oct 22, 2021
8.994
9.082
8.808
8.999
17,291
+0.04(+0.45%)
Oct 21, 2021
8.847
9.012
8.837
8.958
7,668
+0.14(+1.59%)
Oct 20, 2021
8.886
8.935
8.818
8.818
26,297
-0.03(-0.33%)
Oct 19, 2021
8.818
8.925
8.759
8.847
25,420
+0.18(+2.03%)
Oct 18, 2021
8.769
8.798
8.646
8.671
15,790
-0.09(-1.01%)
Oct 15, 2021
8.818
8.857
8.690
8.759
14,234
+0.03(+0.34%)
Oct 14, 2021
8.808
8.867
8.652
8.730
21,557
+0.12(+1.36%)
Oct 13, 2021
8.720
8.837
8.456
8.612
16,238
-0.08(-0.90%)
Oct 12, 2021
8.690
8.798
8.593
8.690
19,799
-0.05(-0.56%)
Oct 11, 2021
8.651
8.916
8.651
8.739
17,508
+0.12(+1.38%)
Oct 08, 2021
8.896
8.896
8.495
8.620
20,386
+0.14(+1.70%)
Oct 07, 2021
8.475
8.671
8.407
8.476
48,124
+0.09(+1.06%)
Oct 06, 2021
8.524
9.101
8.319
8.387
9,196
-0.13(-1.49%)
Oct 05, 2021
8.563
8.602
8.505
8.514
9,296
+0.01(+0.10%)
Oct 04, 2021
8.847
8.867
8.505
8.505
11,937
-0.28(-3.17%)
Oct 01, 2021
9.062
9.062
8.700
8.784
20,547
-0.13(-1.48%)
Sep 30, 2021
8.906
8.974
8.906
8.916
19,378
+0.03(+0.33%)
Sep 29, 2021
9.209
9.209
8.857
8.886
17,693
-0.19(-2.05%)
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.