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 (%)
Dec 30, 2022 7.500 7.510 7.500 7.510 3,285,455 +0.02(+0.27%)
Dec 29, 2022 7.490 7.510 7.490 7.490 3,898,861 +0.00(+0.00%)
Dec 28, 2022 7.470 7.490 7.470 7.490 735,809 +0.01(+0.13%)
Dec 27, 2022 7.480 7.480 7.460 7.480 1,210,754 -0.01(-0.13%)
Dec 23, 2022 7.480 7.490 7.470 7.490 752,769 +0.02(+0.27%)
Dec 22, 2022 7.470 7.510 7.460 7.470 4,331,553 +0.00(+0.00%)
Dec 21, 2022 7.460 7.480 7.460 7.470 829,998 +0.01(+0.13%)
Dec 20, 2022 7.460 7.470 7.450 7.460 1,339,624 -0.01(-0.13%)
Dec 19, 2022 7.450 7.470 7.430 7.470 1,143,346 +0.01(+0.13%)
Dec 16, 2022 7.440 7.470 7.430 7.460 12,294,545 +0.13(+1.77%)
Dec 15, 2022 7.340 7.370 7.295 7.330 5,246,388 -0.02(-0.27%)
Dec 14, 2022 7.350 7.370 7.340 7.350 5,814,061 +0.00(+0.00%)
Dec 13, 2022 7.350 7.370 7.335 7.350 31,792,176 -0.11(-1.47%)
Dec 12, 2022 7.420 7.470 7.405 7.460 1,471,465 +0.03(+0.40%)
Dec 09, 2022 7.390 7.445 7.390 7.430 4,724,151 +0.04(+0.54%)
Dec 08, 2022 7.390 7.410 7.380 7.390 4,193,510 -0.02(-0.27%)
Dec 07, 2022 7.350 7.410 7.350 7.410 5,125,511 +0.05(+0.68%)
Dec 06, 2022 7.370 7.380 7.345 7.360 3,009,310 -0.01(-0.14%)
Dec 05, 2022 7.410 7.420 7.340 7.370 2,062,152 -0.04(-0.54%)
Dec 02, 2022 7.420 7.425 7.410 7.410 318,014 +0.00(+0.00%)
Dec 01, 2022 7.410 7.450 7.410 7.410 357,289 -0.01(-0.13%)
Nov 30, 2022 7.400 7.420 7.390 7.420 956,036 +0.02(+0.27%)
Nov 29, 2022 7.400 7.420 7.400 7.400 576,265 -0.01(-0.13%)
Nov 28, 2022 7.340 7.420 7.340 7.410 1,309,653 +0.01(+0.14%)
Nov 25, 2022 7.420 7.430 7.170 7.400 5,033,098 -0.02(-0.27%)
Nov 23, 2022 7.440 7.440 7.420 7.420 3,636,765 -0.01(-0.13%)
Nov 22, 2022 7.460 7.460 7.420 7.430 1,643,421 -0.05(-0.67%)
Nov 21, 2022 7.430 7.480 7.430 7.480 707,160 +0.03(+0.40%)
Nov 18, 2022 7.430 7.470 7.405 7.450 1,358,761 +0.03(+0.40%)
Nov 17, 2022 7.420 7.460 7.410 7.420 743,026 +0.00(+0.00%)
Nov 16, 2022 7.430 7.450 7.410 7.420 1,636,606 -0.01(-0.13%)
Nov 15, 2022 7.440 7.470 7.410 7.430 1,897,155 +0.01(+0.13%)
Nov 14, 2022 7.450 7.470 7.420 7.420 1,170,141 -0.04(-0.54%)
Nov 11, 2022 7.460 7.505 7.450 7.460 1,360,151 +0.00(+0.00%)
Nov 10, 2022 7.450 7.500 7.430 7.460 1,201,644 +0.02(+0.27%)
Nov 09, 2022 7.440 7.460 7.400 7.440 1,539,632 +0.00(+0.00%)
Nov 08, 2022 7.420 7.500 7.400 7.440 2,675,026 +0.03(+0.40%)
Nov 07, 2022 7.390 7.410 7.370 7.410 972,526 +0.01(+0.14%)
Nov 04, 2022 7.400 7.420 7.360 7.400 2,759,770 -0.02(-0.27%)
Nov 03, 2022 7.400 7.420 7.380 7.420 2,062,817 +0.02(+0.27%)
Nov 02, 2022 7.380 7.460 7.380 7.400 1,386,046 +0.01(+0.14%)
Nov 01, 2022 7.420 7.430 7.350 7.390 9,466,331 -0.01(-0.14%)
Oct 31, 2022 7.390 7.430 7.380 7.400 5,413,979 +0.00(+0.00%)
Oct 28, 2022 7.400 7.420 7.370 7.400 7,072,017 +0.00(+0.00%)
Oct 27, 2022 7.440 7.670 7.390 7.400 21,339,028 +3.54(+91.71%)
Oct 26, 2022 3.950 4.100 3.800 3.860 135,881 -0.08(-2.03%)
Oct 25, 2022 3.880 4.090 3.880 3.940 455,699 +0.01(+0.25%)
Oct 24, 2022 3.850 3.960 3.670 3.930 172,076 +0.06(+1.55%)
Oct 21, 2022 3.620 3.890 3.370 3.870 253,632 +0.33(+9.32%)
Oct 20, 2022 3.880 3.940 3.530 3.540 325,210 -0.39(-9.92%)
Oct 19, 2022 3.810 3.940 3.750 3.930 242,325 +0.00(+0.00%)
Oct 18, 2022 3.950 4.020 3.870 3.930 339,181 +0.01(+0.26%)
Oct 17, 2022 3.700 3.940 3.700 3.920 157,707 +0.28(+7.69%)
Oct 14, 2022 3.870 3.900 3.610 3.640 171,441 -0.19(-4.96%)
Oct 13, 2022 3.600 3.910 3.520 3.830 180,107 +0.09(+2.41%)
Oct 12, 2022 3.740 3.820 3.590 3.740 107,699 +0.03(+0.81%)
Oct 11, 2022 3.670 3.730 3.530 3.710 121,245 +0.00(+0.00%)
Oct 10, 2022 3.760 3.780 3.640 3.710 125,027 -0.07(-1.85%)
Oct 07, 2022 3.830 3.840 3.720 3.780 277,615 -0.09(-2.33%)
Oct 06, 2022 3.830 3.955 3.820 3.870 188,883 -0.06(-1.53%)
Oct 05, 2022 3.900 3.990 3.825 3.930 245,289 -0.02(-0.51%)
Oct 04, 2022 3.920 4.050 3.900 3.950 278,726 +0.11(+2.86%)
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.