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
Englobal Corp
(NQ:
ENG
)
1.611
-0.039 (-2.38%)
Streaming Delayed Price
Updated: 12:45 PM 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 (%)
Oct 31, 2022
1.030
1.080
1.030
1.050
123,831
+0.03(+2.94%)
Oct 28, 2022
1.010
1.060
0.9770
1.020
185,039
-0.02(-1.92%)
Oct 27, 2022
1.060
1.126
1.010
1.040
180,655
-0.04(-3.70%)
Oct 26, 2022
1.070
1.139
1.050
1.080
181,661
+0.02(+1.89%)
Oct 25, 2022
0.9700
1.070
0.9700
1.060
137,785
+0.07(+6.59%)
Oct 24, 2022
1.000
1.024
0.9625
0.9945
116,981
-0.02(-1.53%)
Oct 21, 2022
1.000
1.030
0.9911
1.010
91,510
+0.02(+2.02%)
Oct 20, 2022
1.030
1.030
0.9900
0.9900
89,052
-0.01(-1.00%)
Oct 19, 2022
1.010
1.030
0.9610
1.000
147,769
+0.01(+1.51%)
Oct 18, 2022
1.070
1.100
0.9501
0.9851
223,867
-0.04(-4.36%)
Oct 17, 2022
1.070
1.120
1.000
1.030
204,098
-0.04(-3.74%)
Oct 14, 2022
1.120
1.167
1.070
1.070
102,626
-0.08(-6.96%)
Oct 13, 2022
1.070
1.160
1.051
1.150
113,840
+0.05(+4.55%)
Oct 12, 2022
1.170
1.170
1.100
1.100
118,380
-0.04(-3.51%)
Oct 11, 2022
1.150
1.190
1.120
1.140
42,744
-0.03(-2.56%)
Oct 10, 2022
1.250
1.250
1.140
1.170
118,350
-0.09(-7.14%)
Oct 07, 2022
1.340
1.360
1.258
1.260
66,706
-0.08(-5.97%)
Oct 06, 2022
1.390
1.430
1.330
1.340
26,861
-0.06(-4.29%)
Oct 05, 2022
1.320
1.450
1.320
1.400
108,039
+0.06(+4.48%)
Oct 04, 2022
1.350
1.430
1.330
1.340
56,883
+0.01(+0.75%)
Oct 03, 2022
1.270
1.340
1.270
1.330
58,796
+0.07(+5.56%)
Sep 30, 2022
1.254
1.325
1.254
1.260
69,459
-0.02(-1.56%)
Sep 29, 2022
1.300
1.330
1.250
1.280
51,136
-0.05(-3.76%)
Sep 28, 2022
1.230
1.340
1.240
1.330
114,550
+0.07(+5.56%)
Sep 27, 2022
1.250
1.340
1.240
1.260
117,452
+0.01(+0.80%)
Sep 26, 2022
1.260
1.300
1.210
1.250
76,596
-0.01(-0.79%)
Sep 23, 2022
1.420
1.420
1.260
1.260
123,711
-0.13(-9.35%)
Sep 22, 2022
1.400
1.470
1.360
1.390
89,371
-0.01(-0.71%)
Sep 21, 2022
1.430
1.490
1.380
1.400
61,419
-0.03(-2.10%)
Sep 20, 2022
1.430
1.480
1.410
1.430
55,907
+0.00(+0.00%)
Sep 19, 2022
1.430
1.500
1.420
1.430
147,197
-0.03(-2.05%)
Sep 16, 2022
1.510
1.550
1.450
1.460
125,687
-0.05(-3.31%)
Sep 15, 2022
1.560
1.590
1.500
1.510
71,327
-0.06(-3.82%)
Sep 14, 2022
1.620
1.680
1.570
1.570
120,805
-0.04(-2.48%)
Sep 13, 2022
1.630
1.690
1.600
1.610
171,026
-0.05(-3.01%)
Sep 12, 2022
1.650
1.700
1.620
1.660
119,011
+0.04(+2.79%)
Sep 09, 2022
1.600
1.630
1.570
1.615
84,045
+0.04(+2.87%)
Sep 08, 2022
1.630
1.630
1.550
1.570
41,372
-0.05(-3.09%)
Sep 07, 2022
1.500
1.640
1.452
1.620
77,657
+0.09(+5.88%)
Sep 06, 2022
1.460
1.580
1.460
1.530
164,723
+0.04(+2.68%)
Sep 02, 2022
1.510
1.540
1.480
1.490
119,936
-0.01(-0.67%)
Sep 01, 2022
1.630
1.630
1.450
1.500
404,328
-0.14(-8.54%)
Aug 31, 2022
1.620
1.690
1.620
1.640
79,252
+0.00(+0.00%)
Aug 30, 2022
1.730
1.750
1.580
1.640
186,812
-0.06(-3.53%)
Aug 29, 2022
1.600
1.760
1.600
1.700
199,348
+0.07(+4.29%)
Aug 26, 2022
1.590
1.650
1.580
1.630
167,920
+0.01(+0.62%)
Aug 25, 2022
1.800
1.850
1.610
1.620
511,542
-0.15(-8.47%)
Aug 24, 2022
1.620
1.800
1.620
1.770
467,613
+0.10(+5.99%)
Aug 23, 2022
1.650
1.690
1.594
1.670
201,039
+0.01(+0.60%)
Aug 22, 2022
1.510
1.730
1.453
1.660
369,739
+0.14(+9.21%)
Aug 19, 2022
1.520
1.560
1.360
1.520
510,796
-0.08(-5.00%)
Aug 18, 2022
1.770
2.240
1.540
1.600
11,548,637
-0.12(-6.98%)
Aug 17, 2022
1.660
1.740
1.630
1.720
237,590
+0.03(+1.78%)
Aug 16, 2022
1.580
1.730
1.580
1.690
239,244
+0.09(+5.62%)
Aug 15, 2022
1.600
1.660
1.540
1.600
171,210
-0.02(-1.23%)
Aug 12, 2022
1.580
1.680
1.580
1.620
128,950
+0.02(+1.25%)
Aug 11, 2022
1.500
1.630
1.470
1.600
464,364
+0.15(+10.34%)
Aug 10, 2022
1.450
1.490
1.420
1.450
113,420
+0.03(+2.11%)
Aug 09, 2022
1.420
1.440
1.370
1.420
74,697
-0.01(-0.70%)
Aug 08, 2022
1.400
1.460
1.370
1.430
146,415
+0.04(+2.88%)
Aug 05, 2022
1.350
1.400
1.330
1.390
183,437
+0.03(+2.21%)
Aug 04, 2022
1.440
1.440
1.340
1.360
105,865
-0.03(-2.16%)
Aug 03, 2022
1.340
1.400
1.330
1.390
96,948
+0.02(+1.46%)
Aug 02, 2022
1.340
1.390
1.330
1.370
51,845
+0.02(+1.48%)
Aug 01, 2022
1.420
1.450
1.330
1.350
188,562
-0.09(-6.25%)
Jul 29, 2022
1.490
1.510
1.410
1.440
183,378
-0.07(-4.64%)
Jul 28, 2022
1.350
1.520
1.350
1.510
347,120
+0.17(+12.69%)
Jul 27, 2022
1.260
1.342
1.252
1.340
118,670
+0.09(+7.20%)
Jul 26, 2022
1.240
1.280
1.190
1.250
42,539
+0.02(+1.63%)
Jul 25, 2022
1.200
1.240
1.190
1.230
93,459
+0.07(+6.03%)
Jul 22, 2022
1.220
1.220
1.150
1.160
74,411
-0.07(-5.69%)
Jul 21, 2022
1.320
1.320
1.220
1.230
102,213
-0.07(-5.38%)
Jul 20, 2022
1.270
1.310
1.250
1.300
138,510
+0.05(+4.00%)
Jul 19, 2022
1.190
1.270
1.190
1.250
117,943
+0.04(+3.31%)
Jul 18, 2022
1.170
1.280
1.165
1.210
271,719
+0.01(+0.83%)
Jul 15, 2022
1.180
1.200
1.150
1.200
57,790
+0.04(+3.45%)
Jul 14, 2022
1.126
1.180
1.103
1.160
63,143
-0.02(-1.69%)
Jul 13, 2022
1.150
1.200
1.125
1.180
108,486
+0.02(+1.72%)
Jul 12, 2022
1.190
1.190
1.120
1.160
53,089
-0.02(-1.98%)
Jul 11, 2022
1.090
1.190
1.070
1.183
97,222
+0.07(+6.61%)
Jul 08, 2022
1.070
1.110
1.060
1.110
95,346
+0.05(+4.72%)
Jul 07, 2022
1.030
1.060
1.010
1.060
177,019
+0.05(+4.95%)
Jul 06, 2022
1.020
1.040
0.9706
1.010
62,029
-0.01(-0.98%)
Jul 05, 2022
0.9900
1.030
0.9900
1.020
37,452
+0.01(+0.99%)
Jul 01, 2022
0.9800
1.020
0.9589
1.010
102,891
+0.06(+6.09%)
Jun 30, 2022
1.000
1.000
0.9396
0.9520
155,671
-0.05(-4.80%)
Jun 29, 2022
1.010
1.020
0.9820
1.000
99,468
-0.02(-2.44%)
Jun 28, 2022
0.9900
1.040
0.9900
1.025
120,123
-0.02(-1.44%)
Jun 27, 2022
1.060
1.120
1.030
1.040
81,219
-0.02(-1.89%)
Jun 24, 2022
1.080
1.080
1.030
1.060
55,867
+0.05(+4.95%)
Jun 23, 2022
1.000
1.030
0.9700
1.010
113,079
+0.02(+1.97%)
Jun 22, 2022
1.010
1.020
0.9900
0.9905
88,612
-0.01(-0.86%)
Jun 21, 2022
0.9700
1.030
0.9700
0.9991
130,410
+0.03(+3.00%)
Jun 17, 2022
0.9800
1.000
0.9512
0.9700
128,808
+0.03(+2.79%)
Jun 16, 2022
1.000
1.000
0.9149
0.9437
392,279
-0.07(-6.56%)
Jun 15, 2022
0.9800
1.030
0.9800
1.010
158,543
-0.02(-1.94%)
Jun 14, 2022
1.080
1.109
1.000
1.030
164,424
-0.05(-5.07%)
Jun 13, 2022
1.210
1.210
1.050
1.085
270,353
-0.14(-11.07%)
Jun 10, 2022
1.330
1.330
1.200
1.220
106,181
-0.09(-6.87%)
Jun 09, 2022
1.300
1.380
1.280
1.310
167,715
-0.01(-0.76%)
Jun 08, 2022
1.170
1.390
1.170
1.320
480,064
+0.16(+13.79%)
Jun 07, 2022
1.130
1.230
1.130
1.160
154,828
-0.01(-0.85%)
Jun 06, 2022
1.190
1.250
1.150
1.170
136,292
-0.03(-2.50%)
Jun 03, 2022
1.200
1.210
1.180
1.200
33,887
+0.00(+0.00%)
Jun 02, 2022
1.140
1.220
1.132
1.200
190,629
+0.05(+4.35%)
Jun 01, 2022
1.200
1.218
1.120
1.150
92,627
+0.00(+0.00%)
May 31, 2022
1.190
1.230
1.130
1.150
140,046
-0.04(-3.36%)
May 27, 2022
1.150
1.190
1.130
1.190
102,304
+0.06(+5.31%)
May 26, 2022
1.040
1.160
1.040
1.130
149,805
+0.07(+7.11%)
May 25, 2022
1.040
1.070
1.030
1.055
79,071
+0.01(+1.44%)
May 24, 2022
1.070
1.120
1.020
1.040
85,698
-0.05(-4.59%)
May 23, 2022
1.090
1.140
1.060
1.090
87,908
+0.03(+2.83%)
May 20, 2022
1.100
1.110
1.060
1.060
102,446
-0.05(-4.50%)
May 19, 2022
1.070
1.160
1.050
1.110
395,126
+0.05(+4.72%)
May 18, 2022
1.110
1.180
1.060
1.060
148,984
-0.08(-7.02%)
May 17, 2022
1.080
1.170
1.070
1.140
214,695
+0.08(+7.55%)
May 16, 2022
1.030
1.080
0.9757
1.060
176,763
+0.06(+6.00%)
May 13, 2022
1.000
1.040
0.9500
1.000
213,062
+0.06(+6.39%)
May 12, 2022
0.9700
1.040
0.9100
0.9399
190,501
-0.05(-5.06%)
May 11, 2022
1.030
1.070
0.9900
0.9900
199,319
-0.06(-5.71%)
May 10, 2022
1.070
1.130
1.020
1.050
158,224
+0.01(+0.48%)
May 09, 2022
1.150
1.190
1.035
1.045
193,072
-0.14(-11.44%)
May 06, 2022
1.190
1.255
1.090
1.180
334,193
-0.05(-4.07%)
May 05, 2022
1.280
1.350
1.210
1.230
208,765
-0.14(-10.22%)
May 04, 2022
1.370
1.390
1.240
1.370
117,376
+0.05(+3.79%)
May 03, 2022
1.250
1.320
1.240
1.320
58,829
+0.05(+3.94%)
May 02, 2022
1.280
1.300
1.240
1.270
50,012
-0.02(-1.55%)
Apr 29, 2022
1.310
1.330
1.270
1.290
74,886
-0.02(-1.53%)
Apr 28, 2022
1.290
1.340
1.230
1.310
108,493
+0.01(+0.77%)
Apr 27, 2022
1.250
1.390
1.240
1.300
384,603
+0.08(+6.56%)
Apr 26, 2022
1.120
1.240
1.100
1.220
310,746
+0.10(+8.93%)
Apr 25, 2022
1.120
1.150
1.073
1.120
99,247
+0.02(+1.82%)
Apr 22, 2022
1.160
1.180
1.080
1.100
146,708
-0.07(-5.98%)
Apr 21, 2022
1.280
1.280
1.140
1.170
146,706
-0.09(-7.14%)
Apr 20, 2022
1.180
1.270
1.180
1.260
197,788
+0.06(+5.00%)
Apr 19, 2022
1.160
1.210
1.160
1.200
99,085
+0.04(+3.45%)
Apr 18, 2022
1.200
1.210
1.150
1.160
201,139
-0.02(-1.69%)
Apr 14, 2022
1.160
1.205
1.130
1.180
226,897
+0.01(+0.85%)
Apr 13, 2022
1.140
1.200
1.140
1.170
71,022
+0.01(+0.86%)
Apr 12, 2022
1.190
1.230
1.140
1.160
111,001
+0.00(+0.00%)
Apr 11, 2022
1.150
1.170
1.120
1.160
115,772
+0.00(+0.43%)
Apr 08, 2022
1.210
1.210
1.150
1.155
127,018
-0.04(-3.75%)
Apr 07, 2022
1.210
1.248
1.130
1.200
218,293
-0.02(-1.64%)
Apr 06, 2022
1.260
1.290
1.190
1.220
268,465
-0.08(-6.15%)
Apr 05, 2022
1.330
1.380
1.290
1.300
289,193
-0.02(-1.52%)
Apr 04, 2022
1.300
1.360
1.280
1.320
208,100
+0.05(+3.94%)
Apr 01, 2022
1.340
1.340
1.250
1.270
274,356
-0.03(-2.31%)
Mar 31, 2022
1.350
1.350
1.290
1.300
210,683
-0.05(-3.70%)
Mar 30, 2022
1.390
1.410
1.340
1.350
173,336
-0.03(-2.17%)
Mar 29, 2022
1.360
1.440
1.310
1.380
463,155
+0.01(+0.73%)
Mar 28, 2022
1.390
1.410
1.340
1.370
196,257
-0.04(-2.84%)
Mar 25, 2022
1.460
1.465
1.380
1.410
260,638
-0.05(-3.09%)
Mar 24, 2022
1.500
1.543
1.450
1.455
293,462
-0.04(-3.00%)
Mar 23, 2022
1.480
1.600
1.440
1.500
366,525
+0.04(+2.74%)
Mar 22, 2022
1.520
1.530
1.420
1.460
459,475
-0.01(-0.68%)
Mar 21, 2022
1.470
1.540
1.420
1.470
392,905
+0.04(+2.80%)
Mar 18, 2022
1.430
1.480
1.400
1.430
363,122
+0.01(+0.70%)
Mar 17, 2022
1.360
1.500
1.360
1.420
590,608
+0.06(+4.41%)
Mar 16, 2022
1.220
1.380
1.220
1.360
467,040
+0.11(+8.80%)
Mar 15, 2022
1.210
1.260
1.150
1.250
472,026
-0.01(-0.79%)
Mar 14, 2022
1.260
1.310
1.221
1.260
397,006
-0.03(-2.33%)
Mar 11, 2022
1.520
1.560
1.175
1.290
1,636,592
-0.26(-16.77%)
Mar 10, 2022
1.660
1.780
1.480
1.550
1,169,858
-0.09(-5.78%)
Mar 09, 2022
1.960
1.965
1.640
1.645
1,341,877
-0.42(-20.15%)
Mar 08, 2022
2.370
2.530
1.810
2.060
4,032,843
-0.11(-5.07%)
Mar 07, 2022
1.630
2.320
1.600
2.170
3,937,055
+0.67(+44.67%)
Mar 04, 2022
1.550
1.560
1.390
1.500
811,279
-0.08(-5.06%)
Mar 03, 2022
1.600
1.600
1.440
1.580
883,385
+0.07(+4.64%)
Mar 02, 2022
1.390
1.590
1.350
1.510
1,365,183
+0.20(+15.27%)
Mar 01, 2022
1.330
1.369
1.280
1.310
446,691
-0.02(-1.50%)
Feb 28, 2022
1.230
1.400
1.230
1.330
631,874
+0.09(+7.26%)
Feb 25, 2022
1.260
1.240
1.160
1.240
616,552
-0.04(-3.13%)
Feb 24, 2022
1.050
1.390
1.040
1.280
2,642,526
+0.26(+25.49%)
Feb 23, 2022
0.9500
1.050
0.9440
1.020
775,835
+0.08(+8.01%)
Feb 22, 2022
0.9797
0.9886
0.9006
0.9444
300,210
-0.01(-1.06%)
Feb 18, 2022
0.9545
0
-0.02(-1.67%)
Feb 17, 2022
0.9900
1.020
0.9530
0.9707
171,250
-0.06(-5.76%)
Feb 16, 2022
1.020
1.030
1.000
1.030
105,252
+0.01(+0.98%)
Feb 15, 2022
1.000
1.030
0.9780
1.020
203,367
+0.04(+4.29%)
Feb 14, 2022
0.9400
1.000
0.9350
0.9780
224,627
+0.02(+1.91%)
Feb 11, 2022
1.040
1.040
0.9320
0.9597
407,680
-0.03(-3.06%)
Feb 10, 2022
1.050
1.079
0.9800
0.9900
434,282
-0.07(-6.60%)
Feb 09, 2022
1.010
1.110
0.9814
1.060
1,214,793
+0.08(+8.01%)
Feb 08, 2022
1.030
1.030
0.9600
0.9814
194,659
-0.02(-2.35%)
Feb 07, 2022
1.010
1.050
0.9915
1.005
376,758
+0.05(+5.02%)
Feb 04, 2022
0.9400
0.9900
0.9400
0.9570
187,517
-0.00(-0.30%)
Feb 03, 2022
0.9998
0.9599
200,223
-0.04(-4.01%)
Feb 02, 2022
1.060
1.060
0.9721
1.000
268,626
-0.05(-4.76%)
Feb 01, 2022
0.9800
1.080
0.9786
1.050
300,243
+0.07(+7.30%)
Jan 31, 2022
0.8708
0.9786
344,629
+0.09(+10.39%)
Jan 28, 2022
0.8600
0.9399
0.8200
0.8865
194,040
+0.05(+6.09%)
Jan 27, 2022
0.9000
0.9399
0.8203
0.8356
195,927
-0.08(-8.41%)
Jan 26, 2022
0.9821
1.070
0.8902
0.9123
409,205
-0.01(-0.84%)
Jan 25, 2022
0.8800
0.9700
0.8100
0.9200
441,471
+0.08(+9.80%)
Jan 24, 2022
0.8200
0.8400
0.7501
0.8379
773,013
-0.03(-3.19%)
Jan 21, 2022
0.9300
0.9480
0.8501
0.8655
558,317
-0.07(-7.21%)
Jan 20, 2022
1.070
1.110
0.8818
0.9328
942,721
-0.13(-12.00%)
Jan 19, 2022
1.080
1.095
1.030
1.060
361,730
-0.02(-1.85%)
Jan 18, 2022
1.160
1.190
1.060
1.080
425,550
-0.05(-4.42%)
Jan 14, 2022
1.130
0
+0.02(+1.80%)
Jan 13, 2022
1.210
1.220
1.110
1.110
380,911
-0.12(-9.76%)
Jan 12, 2022
1.290
1.300
1.220
1.230
185,000
-0.03(-2.38%)
Jan 11, 2022
1.220
1.290
1.208
1.260
235,686
+0.05(+4.13%)
Jan 10, 2022
1.250
1.250
1.182
1.210
323,212
-0.04(-3.20%)
Jan 07, 2022
1.270
1.310
1.240
1.250
237,158
+0.00(+0.00%)
Jan 06, 2022
1.280
1.300
1.200
1.250
373,443
-0.03(-2.34%)
Jan 05, 2022
1.370
1.420
1.270
1.280
337,282
-0.10(-7.25%)
Jan 04, 2022
1.390
1.430
1.340
1.380
207,539
-0.01(-0.72%)
Jan 03, 2022
1.320
1.410
1.300
1.390
252,659
+0.07(+5.30%)
Dec 31, 2021
1.330
1.390
1.300
1.320
637,081
-0.03(-2.22%)
Dec 30, 2021
1.320
1.410
1.300
1.350
686,523
+0.04(+3.05%)
Dec 29, 2021
1.330
1.360
1.280
1.310
776,150
-0.03(-2.24%)
Dec 28, 2021
1.390
1.415
1.340
1.340
329,954
-0.05(-3.60%)
Dec 27, 2021
1.520
1.520
1.370
1.390
1,038,862
-0.15(-9.74%)
Dec 23, 2021
1.530
1.550
1.490
1.540
264,211
+0.02(+1.32%)
Dec 22, 2021
1.540
1.570
1.480
1.520
566,994
+0.01(+0.66%)
Dec 21, 2021
1.460
1.520
1.460
1.510
491,388
+0.06(+4.14%)
Dec 20, 2021
1.490
1.520
1.430
1.450
377,521
-0.09(-5.84%)
Dec 17, 2021
1.510
1.600
1.450
1.540
541,517
+0.02(+1.32%)
Dec 16, 2021
1.580
1.630
1.510
1.520
367,243
-0.03(-1.94%)
Dec 15, 2021
1.560
1.590
1.410
1.550
855,409
+0.07(+4.73%)
Dec 14, 2021
1.480
1.570
1.480
1.480
582,755
-0.08(-5.13%)
Dec 13, 2021
1.630
1.650
1.535
1.560
452,769
-0.09(-5.45%)
Dec 10, 2021
1.670
1.710
1.600
1.650
338,372
+0.00(+0.00%)
Dec 09, 2021
1.740
1.750
1.644
1.650
569,211
-0.12(-6.78%)
Dec 08, 2021
1.690
1.820
1.640
1.770
1,487,699
+0.08(+4.73%)
Dec 07, 2021
1.730
1.750
1.680
1.690
403,676
+0.05(+3.05%)
Dec 06, 2021
1.600
1.690
1.490
1.640
1,278,595
+0.01(+0.61%)
Dec 03, 2021
1.690
1.700
1.588
1.630
828,150
-0.07(-4.12%)
Dec 02, 2021
1.660
1.770
1.580
1.700
903,745
+0.01(+0.59%)
Dec 01, 2021
1.900
1.950
1.670
1.690
1,197,718
-0.19(-10.11%)
Nov 30, 2021
1.860
1.925
1.780
1.880
1,311,860
-0.06(-3.09%)
Nov 29, 2021
1.990
2.010
1.920
1.940
462,776
-0.04(-2.02%)
Nov 26, 2021
1.960
2.000
1.870
1.980
883,250
-0.08(-3.88%)
Nov 24, 2021
2.030
2.110
1.990
2.060
487,611
-0.01(-0.48%)
Nov 23, 2021
2.020
2.110
2.000
2.070
405,004
+0.06(+2.99%)
Nov 22, 2021
2.140
2.140
1.950
2.010
1,055,763
-0.07(-3.37%)
Nov 19, 2021
2.240
2.240
2.070
2.080
850,274
-0.11(-5.02%)
Nov 18, 2021
2.280
2.245
2.194
2.190
757,631
-0.07(-3.10%)
Nov 17, 2021
2.350
2.369
2.250
2.260
644,662
-0.11(-4.64%)
Nov 16, 2021
2.340
2.395
2.260
2.370
518,123
+0.01(+0.42%)
Nov 15, 2021
2.410
2.420
2.330
2.360
757,112
-0.05(-2.07%)
Nov 12, 2021
2.430
2.445
2.355
2.410
529,532
+0.01(+0.42%)
Nov 11, 2021
2.360
2.450
2.340
2.400
655,500
+0.03(+1.27%)
Nov 10, 2021
2.510
2.370
1,176,552
-0.17(-6.69%)
Nov 09, 2021
2.570
2.600
2.431
2.540
1,428,504
-0.03(-1.17%)
Nov 08, 2021
2.530
2.760
2.524
2.570
2,896,734
+0.11(+4.47%)
Nov 05, 2021
2.510
2.530
2.370
2.460
945,135
-0.01(-0.40%)
Nov 04, 2021
2.490
2.510
2.390
2.470
1,029,899
+0.03(+1.23%)
Nov 03, 2021
2.430
2.570
2.420
2.440
1,398,599
+0.01(+0.41%)
Nov 02, 2021
2.390
2.430
2.300
2.430
1,090,250
+0.00(+0.00%)
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.