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: NOTE )

1.470 -0.020 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.230 1.260 1.120 1.140 680,646 -0.08(-6.56%)
Dec 28, 2023 1.270 1.280 1.200 1.220 892,071 -0.06(-4.69%)
Dec 27, 2023 1.300 1.315 1.250 1.280 545,055 -0.02(-1.54%)
Dec 26, 2023 1.170 1.340 1.170 1.300 765,881 +0.10(+8.33%)
Dec 22, 2023 1.160 1.210 1.130 1.200 651,668 +0.03(+2.56%)
Dec 21, 2023 1.150 1.185 1.120 1.170 945,330 +0.07(+6.36%)
Dec 20, 2023 1.050 1.170 1.015 1.100 1,933,989 +0.06(+5.77%)
Dec 19, 2023 1.050 1.070 0.9950 1.040 1,085,907 +0.02(+1.96%)
Dec 18, 2023 1.060 1.060 1.010 1.020 795,785 -0.03(-2.86%)
Dec 15, 2023 1.180 1.190 1.050 1.050 1,199,008 -0.12(-10.26%)
Dec 14, 2023 1.210 1.290 1.110 1.170 1,139,776 -0.01(-0.85%)
Dec 13, 2023 1.070 1.180 1.030 1.180 818,822 +0.08(+7.27%)
Dec 12, 2023 1.220 1.220 1.060 1.100 1,044,012 -0.10(-8.33%)
Dec 11, 2023 1.330 1.330 1.190 1.200 995,329 -0.13(-9.77%)
Dec 08, 2023 1.180 1.420 1.160 1.330 1,305,971 +0.13(+10.83%)
Dec 07, 2023 1.190 1.210 1.070 1.200 1,049,996 +0.01(+0.84%)
Dec 06, 2023 1.170 1.300 1.170 1.190 801,896 +0.03(+2.59%)
Dec 05, 2023 1.110 1.230 1.070 1.160 756,460 +0.02(+1.75%)
Dec 04, 2023 1.040 1.180 1.020 1.140 1,160,356 +0.08(+7.55%)
Dec 01, 2023 1.030 1.085 0.9605 1.060 1,058,585 +0.04(+3.92%)
Nov 30, 2023 1.020 1.065 0.9648 1.020 786,689 +0.01(+0.99%)
Nov 29, 2023 1.040 1.090 0.9700 1.010 1,139,286 -0.02(-1.94%)
Nov 28, 2023 1.030 1.070 0.9515 1.030 942,763 -0.01(-0.96%)
Nov 27, 2023 1.200 1.200 1.020 1.040 1,107,850 -0.14(-11.86%)
Nov 24, 2023 1.140 1.210 1.070 1.180 868,055 +0.09(+8.26%)
Nov 22, 2023 1.100 1.300 1.070 1.090 2,805,992 +0.04(+3.81%)
Nov 21, 2023 1.110 1.240 1.030 1.050 2,518,408 +0.01(+0.96%)
Nov 20, 2023 0.8200 1.100 0.8000 1.040 2,981,203 +0.24(+29.98%)
Nov 17, 2023 0.8010 0.8700 0.7390 0.8001 3,022,851 +0.02(+2.22%)
Nov 16, 2023 0.8437 0.8917 0.7333 0.7827 3,209,478 -0.04(-4.55%)
Nov 15, 2023 0.9100 1.020 0.7900 0.8200 5,232,990 -0.08(-8.43%)
Nov 14, 2023 1.430 1.450 0.6500 0.8955 10,168,151 -0.42(-32.16%)
Nov 13, 2023 1.320 1.360 1.280 1.320 832,234 +0.02(+1.54%)
Nov 10, 2023 1.370 1.370 1.275 1.300 758,879 -0.07(-5.11%)
Nov 09, 2023 1.450 1.490 1.360 1.370 765,318 -0.01(-0.72%)
Nov 08, 2023 1.360 1.460 1.330 1.380 940,734 -0.03(-2.13%)
Nov 07, 2023 1.420 1.425 1.300 1.410 589,023 -0.01(-0.70%)
Nov 06, 2023 1.700 1.710 1.375 1.420 975,790 -0.27(-15.98%)
Nov 03, 2023 1.510 1.735 1.505 1.690 849,146 +0.21(+14.19%)
Nov 02, 2023 1.370 1.490 1.370 1.480 602,258 +0.13(+9.63%)
Nov 01, 2023 1.320 1.370 1.265 1.350 563,948 +0.02(+1.50%)
Oct 31, 2023 1.430 1.465 1.300 1.330 659,818 -0.11(-7.64%)
Oct 30, 2023 1.350 1.480 1.340 1.440 675,567 +0.12(+9.09%)
Oct 27, 2023 1.300 1.350 1.280 1.320 413,094 +0.05(+3.94%)
Oct 26, 2023 1.190 1.300 1.180 1.270 420,836 +0.06(+4.96%)
Oct 25, 2023 1.320 1.330 1.210 1.210 1,140,359 -0.11(-8.33%)
Oct 24, 2023 1.350 1.410 1.260 1.320 682,723 +0.02(+1.54%)
Oct 23, 2023 1.580 1.590 1.285 1.300 1,330,746 -0.29(-18.24%)
Oct 20, 2023 1.730 1.730 1.590 1.590 702,231 -0.14(-8.09%)
Oct 19, 2023 1.830 1.920 1.715 1.730 508,083 -0.12(-6.49%)
Oct 18, 2023 1.980 2.010 1.840 1.850 394,875 -0.21(-10.19%)
Oct 17, 2023 1.880 2.070 1.880 2.060 494,809 +0.13(+6.74%)
Oct 16, 2023 1.880 1.950 1.850 1.930 495,564 +0.08(+4.32%)
Oct 13, 2023 1.970 1.970 1.780 1.850 661,062 -0.11(-5.61%)
Oct 12, 2023 2.030 2.080 1.910 1.960 375,708 -0.07(-3.45%)
Oct 11, 2023 2.180 2.190 2.000 2.030 510,492 -0.15(-6.88%)
Oct 10, 2023 2.060 2.268 2.060 2.180 370,390 +0.06(+2.83%)
Oct 09, 2023 2.120 2.149 1.930 2.120 567,668 -0.03(-1.40%)
Oct 06, 2023 2.100 2.170 2.000 2.150 394,973 +0.01(+0.47%)
Oct 05, 2023 2.250 2.280 2.120 2.140 797,199 -0.10(-4.46%)
Oct 04, 2023 1.890 2.250 1.880 2.240 1,085,367 +0.36(+19.15%)
Oct 03, 2023 1.950 1.955 1.850 1.880 404,290 -0.08(-4.08%)
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.