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
China Xd Plastics Company
(NQ:
CXDC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Sep 30, 2021
0.4295
0.4827
0.4211
0.4554
837,218
+0.03(+6.53%)
Sep 29, 2021
0.4110
0.4380
0.4110
0.4275
363,896
+0.00(+0.26%)
Sep 28, 2021
0.4400
0.4500
0.4252
0.4264
228,918
-0.03(-6.29%)
Sep 27, 2021
0.4500
0.4620
0.4401
0.4550
150,458
-0.01(-1.09%)
Sep 24, 2021
0.4839
0.4900
0.4389
0.4600
330,828
-0.03(-6.88%)
Sep 23, 2021
0.4800
0.4999
0.4704
0.4940
545,032
-0.04(-8.13%)
Sep 22, 2021
0.4200
0.5475
0.4100
0.5377
1,826,408
+0.13(+30.76%)
Sep 21, 2021
0.4100
0.4259
0.4075
0.4112
223,919
+0.00(+1.13%)
Sep 20, 2021
0.4200
0.4200
0.4027
0.4066
161,891
-0.02(-5.18%)
Sep 17, 2021
0.4261
0.4290
0.4023
0.4288
180,273
+0.00(+0.63%)
Sep 16, 2021
0.4302
0.4480
0.4020
0.4261
430,072
-0.00(-0.21%)
Sep 15, 2021
0.4300
0.4462
0.4014
0.4270
385,427
-0.01(-2.95%)
Sep 14, 2021
0.4349
0.4682
0.4300
0.4400
439,063
+0.00(+0.00%)
Sep 13, 2021
0.4675
0.4994
0.4276
0.4400
1,656,423
-0.11(-19.85%)
Sep 10, 2021
0.5486
0.5887
0.5306
0.5490
2,370,580
+0.00(+0.73%)
Sep 09, 2021
0.5430
0.5500
0.5135
0.5450
399,520
-0.01(-0.91%)
Sep 08, 2021
0.5457
0.5578
0.5107
0.5500
995,355
-0.01(-1.40%)
Sep 07, 2021
0.5786
0.5800
0.5453
0.5578
529,706
-0.02(-3.83%)
Sep 03, 2021
0.6200
0.6200
0.5636
0.5800
560,940
-0.01(-2.36%)
Sep 02, 2021
0.6400
0.6400
0.5881
0.5940
862,963
-0.00(-0.57%)
Sep 01, 2021
0.5501
0.6479
0.5262
0.5974
2,376,853
+0.05(+9.41%)
Aug 31, 2021
0.5300
0.5600
0.5201
0.5460
833,685
-0.01(-1.90%)
Aug 30, 2021
0.5450
0.5880
0.5107
0.5566
2,806,971
+0.00(+0.65%)
Aug 27, 2021
0.5790
0.5800
0.5401
0.5530
663,048
-0.03(-5.95%)
Aug 26, 2021
0.6000
0.6270
0.5650
0.5880
454,663
-0.01(-1.51%)
Aug 25, 2021
0.5700
0.6497
0.5600
0.5970
1,320,506
+0.04(+6.57%)
Aug 24, 2021
0.5590
0.5700
0.5420
0.5602
690,051
+0.01(+1.27%)
Aug 23, 2021
0.5500
0.5884
0.5501
0.5532
1,035,322
+0.00(+0.16%)
Aug 20, 2021
0.5931
0.5990
0.5338
0.5523
624,861
-0.03(-5.77%)
Aug 19, 2021
0.6000
0.6309
0.5820
0.5861
785,597
-0.03(-4.99%)
Aug 18, 2021
0.7134
0.7134
0.6101
0.6169
1,339,273
-0.08(-11.87%)
Aug 17, 2021
0.7000
0.7971
0.6800
0.7000
975,411
+0.01(+1.45%)
Aug 16, 2021
0.7200
0.7500
0.6601
0.6900
951,928
+0.01(+1.46%)
Aug 13, 2021
0.7500
0.8270
0.6520
0.6801
2,840,573
-0.08(-11.10%)
Aug 12, 2021
0.8100
0.8400
0.7607
0.7650
2,120,270
-0.05(-5.80%)
Aug 11, 2021
0.8093
0.9100
0.7550
0.8121
3,562,884
+0.02(+2.80%)
Aug 10, 2021
0.9800
1.130
0.7400
0.7900
15,569,275
-0.22(-21.78%)
Aug 09, 2021
0.7600
1.080
0.7100
1.010
23,536,940
+0.23(+30.32%)
Aug 06, 2021
0.6500
0.8700
0.6400
0.7750
14,503,556
+0.08(+11.13%)
Aug 05, 2021
0.5200
0.9280
0.4900
0.6974
38,967,612
+0.13(+22.37%)
Aug 04, 2021
0.7000
0.7000
0.5276
0.5699
11,692,002
-0.36(-38.72%)
Aug 03, 2021
0.3700
1.000
0.3650
0.9300
45,401,500
+0.56(+152.65%)
Aug 02, 2021
0.3900
0.3900
0.3639
0.3681
542,375
-0.00(-1.02%)
Jul 30, 2021
0.3800
0.3884
0.3610
0.3719
525,674
-0.01(-2.13%)
Jul 29, 2021
0.4000
0.4142
0.3800
0.3800
962,464
-0.02(-5.12%)
Jul 28, 2021
0.4110
0.4294
0.3940
0.4005
516,803
-0.01(-2.34%)
Jul 27, 2021
0.4500
0.4637
0.4101
0.4101
339,152
-0.05(-10.94%)
Jul 26, 2021
0.4700
0.4863
0.4605
0.4605
197,168
+0.00(+0.09%)
Jul 23, 2021
0.4790
0.4898
0.4470
0.4601
75,406
-0.01(-3.14%)
Jul 22, 2021
0.4806
0.4940
0.4721
0.4750
127,419
-0.01(-1.17%)
Jul 21, 2021
0.4801
0.5173
0.4801
0.4806
98,606
+0.00(+0.08%)
Jul 20, 2021
0.4800
0.5199
0.4710
0.4802
172,180
+0.01(+2.39%)
Jul 19, 2021
0.5000
0.5042
0.4520
0.4690
514,404
-0.04(-8.04%)
Jul 16, 2021
0.5153
0.5199
0.5011
0.5100
210,172
-0.00(-0.58%)
Jul 15, 2021
0.5400
0.5400
0.5100
0.5130
179,172
-0.02(-4.13%)
Jul 14, 2021
0.5440
0.5599
0.5200
0.5351
293,187
-0.00(-0.89%)
Jul 13, 2021
0.5440
0.5440
0.5250
0.5399
131,695
+0.00(+0.90%)
Jul 12, 2021
0.5400
0.5500
0.5199
0.5351
183,263
-0.01(-2.53%)
Jul 09, 2021
0.5400
0.5550
0.5400
0.5490
125,860
-0.00(-0.18%)
Jul 08, 2021
0.5500
0.5698
0.5161
0.5500
142,144
-0.01(-1.77%)
Jul 07, 2021
0.5800
0.5848
0.5513
0.5599
128,782
-0.01(-0.90%)
Jul 06, 2021
0.5900
0.5900
0.5640
0.5650
219,812
-0.02(-3.40%)
Jul 02, 2021
0.5900
0.5900
0.5830
0.5849
60,520
-0.01(-0.85%)
Jul 01, 2021
0.5900
0.5935
0.5860
0.5899
100,155
-0.00(-0.02%)
Jun 30, 2021
0.5980
0.5990
0.5860
0.5900
149,999
+0.00(+0.00%)
Jun 29, 2021
0.5900
0.6100
0.5800
0.5900
239,212
+0.00(+0.00%)
Jun 28, 2021
0.5900
0.5900
0.5850
0.5900
94,830
+0.01(+0.85%)
Jun 25, 2021
0.5900
0.5900
0.5733
0.5850
161,657
-0.01(-0.88%)
Jun 24, 2021
0.5900
0.6099
0.5860
0.5902
349,864
+0.00(+0.84%)
Jun 23, 2021
0.5800
0.5900
0.5698
0.5853
109,564
+0.00(+0.84%)
Jun 22, 2021
0.5900
0.5989
0.5610
0.5804
178,890
-0.01(-1.48%)
Jun 21, 2021
0.6120
0.6197
0.5891
0.5891
316,376
-0.03(-4.98%)
Jun 18, 2021
0.6215
0.6260
0.6151
0.6200
66,311
-0.00(-0.74%)
Jun 17, 2021
0.6239
0.6360
0.6201
0.6246
112,786
-0.01(-0.84%)
Jun 16, 2021
0.6400
0.6390
0.6200
0.6299
71,536
-0.01(-1.27%)
Jun 15, 2021
0.6400
0.6449
0.6300
0.6380
120,263
-0.00(-0.31%)
Jun 14, 2021
0.6500
0.6500
0.6323
0.6400
239,503
+0.01(+1.22%)
Jun 11, 2021
0.6300
0.6400
0.6261
0.6323
67,764
-0.01(-1.20%)
Jun 10, 2021
0.6400
0.6497
0.6235
0.6400
127,050
+0.00(+0.08%)
Jun 09, 2021
0.6110
0.6400
0.6110
0.6395
275,959
+0.01(+1.27%)
Jun 08, 2021
0.6400
0.6400
0.6116
0.6315
251,931
-0.01(-1.33%)
Jun 07, 2021
0.6400
0.6450
0.6300
0.6400
307,701
+0.00(+0.00%)
Jun 04, 2021
0.6500
0.6500
0.6310
0.6400
147,691
-0.01(-1.54%)
Jun 03, 2021
0.6600
0.6600
0.6210
0.6500
247,436
+0.01(+1.25%)
Jun 02, 2021
0.6500
0.6600
0.6350
0.6420
121,163
+0.00(+0.31%)
Jun 01, 2021
0.6500
0.6600
0.6400
0.6400
252,344
+0.00(+0.16%)
May 28, 2021
0.6400
0.6500
0.6201
0.6390
150,869
-0.00(-0.14%)
May 27, 2021
0.6300
0.6500
0.6300
0.6399
152,668
+0.00(+0.46%)
May 26, 2021
0.6299
0.6400
0.6200
0.6370
131,135
+0.01(+1.13%)
May 25, 2021
0.6298
0.6500
0.6192
0.6299
39,669
+0.01(+1.60%)
May 24, 2021
0.6500
0.6475
0.6126
0.6200
160,557
-0.02(-3.19%)
May 21, 2021
0.6600
0.6600
0.6214
0.6404
164,343
+0.00(+0.06%)
May 20, 2021
0.6600
0.7000
0.6130
0.6400
282,803
-0.02(-3.03%)
May 19, 2021
0.6400
0.6600
0.6310
0.6600
189,411
+0.02(+3.09%)
May 18, 2021
0.6310
0.6780
0.6310
0.6402
183,303
+0.01(+1.44%)
May 17, 2021
0.6400
0.6450
0.6300
0.6311
438,050
+0.02(+3.29%)
May 14, 2021
0.5501
0.6600
0.5501
0.6110
681,595
-0.02(-3.26%)
May 13, 2021
0.7600
0.7800
0.5500
0.6316
1,406,488
-0.15(-19.03%)
May 12, 2021
0.9700
0.9770
0.7600
0.7800
1,224,671
-0.22(-22.00%)
May 11, 2021
1.000
1.030
1.000
1.000
92,753
-0.02(-1.96%)
May 10, 2021
1.060
1.060
1.000
1.020
232,324
-0.04(-3.77%)
May 07, 2021
1.040
1.080
1.040
1.060
46,505
+0.01(+0.95%)
May 06, 2021
1.050
1.060
1.040
1.050
60,123
+0.00(+0.00%)
May 05, 2021
1.050
1.050
1.030
1.050
24,316
+0.00(+0.00%)
May 04, 2021
1.030
1.070
1.030
1.050
42,868
+0.01(+0.96%)
May 03, 2021
1.070
1.070
1.030
1.040
84,549
-0.03(-2.80%)
Apr 30, 2021
1.010
1.101
1.010
1.070
262,600
+0.05(+4.90%)
Apr 29, 2021
1.020
1.030
1.010
1.020
69,054
-0.01(-0.97%)
Apr 28, 2021
1.020
1.030
1.010
1.030
82,171
+0.01(+0.49%)
Apr 27, 2021
1.030
1.030
1.010
1.025
91,795
+0.01(+1.49%)
Apr 26, 2021
1.030
1.030
1.010
1.010
59,194
-0.01(-1.46%)
Apr 23, 2021
1.010
1.030
1.010
1.025
49,700
+0.00(+0.49%)
Apr 22, 2021
1.030
1.030
1.020
1.020
102,849
+0.00(+0.00%)
Apr 21, 2021
1.020
1.030
1.010
1.020
43,966
-0.01(-0.97%)
Apr 20, 2021
1.060
1.070
1.000
1.030
382,414
-0.04(-3.74%)
Apr 19, 2021
1.070
1.080
1.070
1.070
52,767
+0.00(+0.00%)
Apr 16, 2021
1.070
1.070
1.060
1.070
75,000
+0.00(+0.00%)
Apr 15, 2021
1.060
1.070
1.050
1.070
113,879
+0.01(+0.94%)
Apr 14, 2021
1.070
1.070
1.030
1.060
73,903
+0.00(+0.00%)
Apr 13, 2021
1.050
1.060
1.040
1.060
56,681
+0.00(+0.00%)
Apr 12, 2021
1.040
1.070
1.020
1.060
94,011
+0.02(+1.92%)
Apr 09, 2021
1.020
1.060
1.020
1.040
28,800
-0.01(-0.95%)
Apr 08, 2021
1.080
1.090
0.9900
1.050
454,659
-0.03(-2.78%)
Apr 07, 2021
1.110
1.110
1.080
1.080
35,702
-0.02(-1.82%)
Apr 06, 2021
1.090
1.110
1.070
1.100
117,582
-0.01(-0.90%)
Apr 05, 2021
1.110
1.120
1.070
1.110
148,622
+0.00(+0.00%)
Apr 01, 2021
1.120
1.130
1.090
1.110
272,400
+0.04(+3.74%)
Mar 31, 2021
1.080
1.100
1.070
1.070
92,589
-0.01(-0.93%)
Mar 30, 2021
1.080
1.090
1.070
1.080
73,890
-0.01(-0.92%)
Mar 29, 2021
1.080
1.100
1.080
1.090
58,376
+0.02(+1.87%)
Mar 26, 2021
1.090
1.100
1.070
1.070
122,500
-0.01(-0.93%)
Mar 25, 2021
1.080
1.100
1.080
1.080
96,007
-0.03(-2.70%)
Mar 24, 2021
1.090
1.110
1.080
1.110
135,435
+0.01(+0.91%)
Mar 23, 2021
1.090
1.110
1.090
1.100
101,355
+0.00(+0.00%)
Mar 22, 2021
1.110
1.120
1.100
1.100
119,796
+0.00(+0.00%)
Mar 19, 2021
1.090
1.120
1.090
1.100
172,200
-0.03(-2.65%)
Mar 18, 2021
1.150
1.150
1.110
1.130
144,298
+0.01(+0.89%)
Mar 17, 2021
1.120
1.140
1.090
1.120
124,816
-0.02(-1.75%)
Mar 16, 2021
1.140
1.170
1.140
1.140
80,437
-0.02(-1.72%)
Mar 15, 2021
1.160
1.170
1.130
1.160
234,767
+0.03(+2.65%)
Mar 12, 2021
1.160
1.160
1.130
1.130
94,000
-0.03(-2.59%)
Mar 11, 2021
1.160
1.200
1.130
1.160
657,976
+0.04(+3.57%)
Mar 10, 2021
1.120
1.130
1.090
1.120
159,474
+0.03(+2.75%)
Mar 09, 2021
1.110
1.110
1.080
1.090
114,921
-0.02(-1.80%)
Mar 08, 2021
1.080
1.110
1.080
1.110
79,697
+0.01(+0.91%)
Mar 05, 2021
1.080
1.110
1.070
1.100
299,000
+0.02(+1.85%)
Mar 04, 2021
1.120
1.130
1.070
1.080
710,939
-0.05(-4.42%)
Mar 03, 2021
1.120
1.150
1.120
1.130
234,517
+0.00(+0.00%)
Mar 02, 2021
1.125
1.150
1.125
1.130
171,794
-0.02(-1.74%)
Mar 01, 2021
1.120
1.150
1.120
1.150
194,675
+0.03(+2.68%)
Feb 26, 2021
1.140
1.160
1.120
1.120
433,200
-0.02(-1.75%)
Feb 25, 2021
1.150
1.180
1.140
1.140
463,829
-0.04(-3.39%)
Feb 24, 2021
1.130
1.220
1.130
1.180
1,413,689
+0.05(+4.42%)
Feb 23, 2021
1.130
1.160
1.110
1.130
860,742
-0.02(-1.74%)
Feb 22, 2021
1.140
1.180
1.120
1.150
650,227
+0.00(+0.00%)
Feb 19, 2021
1.140
1.160
1.130
1.150
584,700
+0.01(+0.88%)
Feb 18, 2021
1.190
1.220
1.140
1.140
731,351
-0.09(-7.32%)
Feb 17, 2021
1.250
1.260
1.190
1.230
1,746,103
+0.03(+2.50%)
Feb 16, 2021
1.150
1.220
1.140
1.200
1,498,544
+0.06(+5.26%)
Feb 12, 2021
1.180
1.180
1.130
1.140
1,047,900
-0.06(-5.00%)
Feb 11, 2021
1.220
1.350
1.120
1.200
5,884,609
+0.07(+6.19%)
Feb 10, 2021
1.150
1.150
1.100
1.130
437,912
+0.03(+2.73%)
Feb 09, 2021
1.120
1.130
1.090
1.100
522,942
-0.01(-0.90%)
Feb 08, 2021
1.140
1.140
1.090
1.110
490,411
-0.02(-1.77%)
Feb 05, 2021
1.110
1.150
1.100
1.130
226,700
+0.02(+1.80%)
Feb 04, 2021
1.110
1.120
1.080
1.110
186,160
+0.02(+1.83%)
Feb 03, 2021
1.100
1.100
1.080
1.090
116,396
-0.02(-1.80%)
Feb 02, 2021
1.090
1.110
1.070
1.110
210,210
+0.01(+0.91%)
Feb 01, 2021
1.110
1.120
1.085
1.100
118,615
+0.01(+0.92%)
Jan 29, 2021
1.080
1.100
1.070
1.090
82,300
-0.01(-0.91%)
Jan 28, 2021
1.080
1.110
1.050
1.100
307,977
+0.02(+1.85%)
Jan 27, 2021
1.110
1.110
1.080
1.080
343,563
-0.04(-3.57%)
Jan 26, 2021
1.100
1.130
1.100
1.120
201,885
+0.02(+1.82%)
Jan 25, 2021
1.120
1.120
1.080
1.100
440,308
-0.04(-3.51%)
Jan 22, 2021
1.120
1.140
1.100
1.140
263,400
+0.04(+3.64%)
Jan 21, 2021
1.110
1.120
1.080
1.100
254,704
+0.00(+0.00%)
Jan 20, 2021
1.140
1.150
1.090
1.100
176,090
-0.03(-2.65%)
Jan 19, 2021
1.110
1.140
1.090
1.130
397,151
+0.06(+5.61%)
Jan 15, 2021
1.110
1.120
1.070
1.070
689,700
-0.10(-8.55%)
Jan 14, 2021
1.050
1.200
1.050
1.170
1,438,346
+0.12(+11.43%)
Jan 13, 2021
1.060
1.080
1.020
1.050
291,808
+0.04(+3.96%)
Jan 12, 2021
1.060
1.100
1.010
1.010
115,734
-0.03(-2.88%)
Jan 11, 2021
1.030
1.100
1.015
1.040
329,678
+0.03(+2.97%)
Jan 08, 2021
1.020
1.024
1.000
1.010
117,500
+0.00(+0.00%)
Jan 07, 2021
1.030
1.030
1.010
1.010
96,236
+0.00(+0.00%)
Jan 06, 2021
1.020
1.070
1.000
1.010
83,114
+0.01(+1.00%)
Jan 05, 2021
1.020
1.030
1.000
1.000
99,290
+0.00(+0.00%)
Jan 04, 2021
0.9900
1.030
0.9802
1.000
219,794
+0.01(+1.01%)
Dec 31, 2020
0.9900
0.9900
0.9900
344,283
-0.01(-1.00%)
Dec 30, 2020
1.020
1.040
0.9800
1.000
344,283
-0.01(-1.48%)
Dec 29, 2020
1.060
1.100
0.9751
1.015
409,568
-0.04(-3.33%)
Dec 28, 2020
1.090
1.110
1.050
1.050
57,189
-0.02(-1.87%)
Dec 24, 2020
1.103
1.128
1.070
1.070
80,300
-0.03(-2.73%)
Dec 23, 2020
1.050
1.130
1.050
1.100
69,416
+0.05(+4.27%)
Dec 22, 2020
1.060
1.072
1.050
1.055
21,039
-0.01(-0.47%)
Dec 21, 2020
1.090
1.090
1.060
1.060
40,902
-0.03(-2.75%)
Dec 18, 2020
1.080
1.100
1.080
1.090
55,500
+0.01(+0.93%)
Dec 17, 2020
1.090
1.090
1.080
1.080
37,854
+0.00(+0.00%)
Dec 16, 2020
1.070
1.100
1.070
1.080
32,139
+0.02(+1.89%)
Dec 15, 2020
1.080
1.080
1.060
1.060
74,750
+0.00(+0.00%)
Dec 14, 2020
1.060
1.080
1.030
1.060
89,309
+0.03(+2.90%)
Dec 11, 2020
1.120
1.150
1.015
1.030
248,200
-0.10(-8.84%)
Dec 10, 2020
1.160
1.160
1.110
1.130
62,080
-0.01(-0.88%)
Dec 09, 2020
1.150
1.170
1.130
1.140
78,295
-0.02(-1.72%)
Dec 08, 2020
1.180
1.190
1.137
1.160
122,120
-0.03(-2.11%)
Dec 07, 2020
1.190
1.190
1.180
1.185
58,173
+0.01(+0.42%)
Dec 04, 2020
1.190
1.190
1.180
1.180
29,800
+0.00(+0.00%)
Dec 03, 2020
1.190
1.200
1.180
1.180
186,590
-0.01(-0.76%)
Dec 02, 2020
1.180
1.190
1.180
1.189
44,620
+0.01(+0.76%)
Dec 01, 2020
1.190
1.190
1.180
1.180
83,092
+0.00(+0.00%)
Nov 30, 2020
1.190
1.200
1.180
1.180
83,852
+0.00(+0.00%)
Nov 27, 2020
1.190
1.190
1.180
1.180
100,800
-0.02(-1.67%)
Nov 25, 2020
1.190
1.200
1.180
1.200
156,900
+0.01(+0.84%)
Nov 24, 2020
1.190
1.200
1.180
1.190
66,823
+0.01(+0.85%)
Nov 23, 2020
1.200
1.200
1.180
1.180
85,413
-0.02(-1.67%)
Nov 20, 2020
1.190
1.200
1.190
1.200
29,700
+0.00(+0.42%)
Nov 19, 2020
1.190
1.200
1.190
1.195
48,286
+0.01(+0.42%)
Nov 18, 2020
1.200
1.200
1.190
1.190
17,354
-0.01(-0.42%)
Nov 17, 2020
1.190
1.200
1.190
1.195
15,592
-0.00(-0.42%)
Nov 16, 2020
1.190
1.200
1.183
1.200
222,577
+0.00(+0.00%)
Nov 13, 2020
1.190
1.200
1.190
1.200
50,300
+0.01(+0.83%)
Nov 12, 2020
1.190
1.199
1.185
1.190
34,077
+0.00(+0.01%)
Nov 11, 2020
1.180
1.195
1.180
1.190
28,456
+0.00(+0.00%)
Nov 10, 2020
1.200
1.200
1.180
1.190
35,780
-0.00(-0.01%)
Nov 09, 2020
1.190
1.200
1.180
1.190
42,649
+0.00(+0.00%)
Nov 06, 2020
1.190
1.200
1.185
1.190
43,100
-0.00(-0.41%)
Nov 05, 2020
1.190
1.200
1.185
1.195
73,641
+0.01(+0.42%)
Nov 04, 2020
1.190
1.200
1.190
1.190
54,307
+0.00(+0.00%)
Nov 03, 2020
1.200
1.200
1.190
1.190
18,175
+0.00(+0.00%)
Nov 02, 2020
1.200
1.200
1.190
1.190
26,911
-0.01(-0.42%)
Oct 30, 2020
1.200
1.200
1.170
1.195
224,300
-0.00(-0.42%)
Oct 29, 2020
1.180
1.200
1.180
1.200
159,545
+0.02(+1.69%)
Oct 28, 2020
1.180
1.190
1.180
1.180
20,281
+0.00(+0.00%)
Oct 27, 2020
1.180
1.190
1.170
1.180
106,348
+0.01(+0.85%)
Oct 26, 2020
1.180
1.190
1.170
1.170
61,459
-0.01(-0.85%)
Oct 23, 2020
1.180
1.190
1.180
1.180
84,900
+0.00(+0.00%)
Oct 22, 2020
1.180
1.190
1.170
1.180
71,174
+0.00(+0.00%)
Oct 21, 2020
1.190
1.190
1.170
1.180
361,026
+0.00(+0.00%)
Oct 20, 2020
1.170
1.250
1.160
1.180
1,038,086
-0.00(-0.01%)
Oct 19, 2020
1.180
1.190
1.170
1.180
9,160
+0.00(+0.01%)
Oct 16, 2020
1.180
1.190
1.170
1.180
113,400
+0.01(+0.85%)
Oct 15, 2020
1.180
1.180
1.160
1.170
49,315
-0.01(-0.85%)
Oct 14, 2020
1.170
1.180
1.160
1.180
30,447
+0.02(+1.58%)
Oct 13, 2020
1.170
1.170
1.160
1.162
36,514
+0.00(+0.09%)
Oct 12, 2020
1.160
1.170
1.160
1.161
4,382
+0.00(+0.06%)
Oct 09, 2020
1.160
1.170
1.160
1.160
11,200
+0.00(+0.00%)
Oct 08, 2020
1.170
1.170
1.160
1.160
52,385
-0.01(-0.43%)
Oct 07, 2020
1.160
1.165
1.150
1.165
68,156
+0.01(+0.43%)
Oct 06, 2020
1.160
1.170
1.150
1.160
84,398
+0.00(+0.00%)
Oct 05, 2020
1.150
1.160
1.150
1.160
36,042
-0.01(-0.85%)
Oct 02, 2020
1.160
1.170
1.160
1.170
28,100
+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.