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 (%)
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%)
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.