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 (%)
Jul 29, 2022 5.970 6.360 5.910 6.330 155,934 +0.30(+4.98%)
Jul 28, 2022 6.370 6.400 5.950 6.030 233,279 -0.32(-5.04%)
Jul 27, 2022 6.340 6.380 5.940 6.350 311,958 +0.03(+0.47%)
Jul 26, 2022 5.890 6.350 5.320 6.320 400,823 +0.30(+4.98%)
Jul 25, 2022 6.070 6.250 5.780 6.020 158,966 -0.05(-0.82%)
Jul 22, 2022 6.170 6.280 5.670 6.070 209,374 -0.14(-2.25%)
Jul 21, 2022 6.170 6.240 6.010 6.210 161,046 -0.09(-1.43%)
Jul 20, 2022 5.950 6.350 5.950 6.300 201,838 +0.40(+6.78%)
Jul 19, 2022 5.770 5.960 5.640 5.900 203,133 +0.18(+3.15%)
Jul 18, 2022 5.930 6.000 5.680 5.720 114,987 -0.15(-2.56%)
Jul 15, 2022 5.960 6.045 5.720 5.870 153,680 -0.02(-0.34%)
Jul 14, 2022 5.720 5.910 5.640 5.890 193,237 +0.05(+0.86%)
Jul 13, 2022 5.540 5.850 5.400 5.840 144,579 +0.17(+3.00%)
Jul 12, 2022 5.770 5.910 5.350 5.670 241,049 -0.01(-0.18%)
Jul 11, 2022 6.190 6.215 5.640 5.680 150,691 -0.63(-9.98%)
Jul 08, 2022 6.250 6.580 6.140 6.310 193,923 -0.07(-1.10%)
Jul 07, 2022 5.990 6.630 5.900 6.380 932,551 +0.41(+6.87%)
Jul 06, 2022 5.760 5.995 5.610 5.970 207,009 +0.20(+3.47%)
Jul 05, 2022 5.060 5.780 5.027 5.770 211,172 +0.60(+11.61%)
Jul 01, 2022 4.970 5.190 4.850 5.170 197,433 +0.15(+2.99%)
Jun 30, 2022 5.010 5.100 4.810 5.020 245,380 -0.10(-1.95%)
Jun 29, 2022 5.210 5.210 4.910 5.120 326,404 -0.08(-1.54%)
Jun 28, 2022 5.510 5.510 5.115 5.200 366,337 -0.33(-5.97%)
Jun 27, 2022 5.420 5.630 5.192 5.530 513,829 +0.11(+2.03%)
Jun 24, 2022 5.770 5.950 5.250 5.420 4,577,335 -0.16(-2.87%)
Jun 23, 2022 4.730 5.660 4.660 5.580 639,689 +0.94(+20.26%)
Jun 22, 2022 4.910 5.090 4.590 4.640 1,094,266 -0.38(-7.57%)
Jun 21, 2022 5.110 5.770 4.940 5.020 1,056,728 -0.07(-1.38%)
Jun 17, 2022 5.460 5.460 4.970 5.090 1,324,890 -0.11(-2.12%)
Jun 16, 2022 5.310 5.570 5.070 5.200 1,065,794 -0.39(-6.98%)
Jun 15, 2022 5.080 5.680 5.030 5.590 1,142,726 +0.57(+11.35%)
Jun 14, 2022 5.000 5.120 4.610 5.020 276,743 +0.02(+0.40%)
Jun 13, 2022 5.000 5.310 4.940 5.000 437,142 -0.31(-5.84%)
Jun 10, 2022 4.810 5.430 4.550 5.310 558,914 +0.29(+5.78%)
Jun 09, 2022 5.870 6.170 4.810 5.020 834,757 -1.00(-16.61%)
Jun 08, 2022 6.080 6.630 5.970 6.020 433,655 -0.20(-3.22%)
Jun 07, 2022 6.190 6.750 6.000 6.220 536,264 -0.16(-2.51%)
Jun 06, 2022 6.100 7.150 5.950 6.380 1,204,264 +0.40(+6.69%)
Jun 03, 2022 5.700 6.040 5.390 5.980 1,071,681 +0.28(+4.91%)
Jun 02, 2022 5.240 5.830 5.190 5.700 911,961 +0.46(+8.78%)
Jun 01, 2022 5.070 5.325 5.070 5.240 382,863 +0.13(+2.54%)
May 31, 2022 4.810 5.300 4.710 5.110 424,656 +0.23(+4.71%)
May 27, 2022 4.920 5.120 4.770 4.880 289,727 -0.02(-0.41%)
May 26, 2022 4.550 4.970 4.550 4.900 325,602 +0.28(+6.06%)
May 25, 2022 4.750 4.850 4.300 4.620 523,097 -0.20(-4.15%)
May 24, 2022 5.390 5.391 4.730 4.820 436,661 -0.68(-12.36%)
May 23, 2022 5.140 5.630 4.970 5.500 829,816 +0.32(+6.18%)
May 20, 2022 5.070 5.390 4.900 5.180 449,082 +0.11(+2.17%)
May 19, 2022 4.470 5.190 4.470 5.070 362,234 +0.55(+12.17%)
May 18, 2022 4.640 4.685 4.360 4.520 532,565 -0.27(-5.64%)
May 17, 2022 4.730 4.830 4.370 4.790 593,298 +0.18(+3.90%)
May 16, 2022 4.610 5.120 4.370 4.610 622,359 +0.00(+0.00%)
May 13, 2022 5.240 5.410 4.500 4.610 623,106 -0.35(-7.06%)
May 12, 2022 4.290 5.330 4.140 4.960 808,849 +0.60(+13.76%)
May 11, 2022 5.580 5.580 4.230 4.360 741,375 -1.24(-22.14%)
May 10, 2022 5.760 6.070 5.380 5.600 375,091 -0.01(-0.18%)
May 09, 2022 5.740 5.740 5.130 5.610 626,799 -0.18(-3.11%)
May 06, 2022 6.250 6.410 5.400 5.790 743,798 -0.56(-8.82%)
May 05, 2022 7.520 7.622 6.210 6.350 230,271 -1.22(-16.12%)
May 04, 2022 7.350 7.580 6.520 7.570 275,743 +0.13(+1.75%)
May 03, 2022 7.800 7.800 7.250 7.440 175,910 -0.36(-4.62%)
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.