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
Missfresh Ltd ADR
(NQ:
MF
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 16, 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:
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 (%)
Apr 28, 2023
1.000
1.550
0.9200
1.300
1,837,216
+0.30(+30.00%)
Apr 27, 2023
0.9500
1.000
0.9500
1.000
9,284
+0.07(+7.53%)
Apr 26, 2023
1.080
1.080
0.9180
0.9300
51,304
-0.13(-12.26%)
Apr 25, 2023
1.100
1.110
1.060
1.060
18,589
-0.05(-4.50%)
Apr 24, 2023
1.130
1.130
1.100
1.110
9,289
-0.02(-1.77%)
Apr 21, 2023
1.110
1.173
1.110
1.130
8,818
+0.02(+1.80%)
Apr 20, 2023
1.140
1.140
1.110
1.110
6,935
-0.04(-3.48%)
Apr 19, 2023
1.130
1.150
1.100
1.150
15,008
-0.03(-2.54%)
Apr 18, 2023
1.120
1.190
1.110
1.180
9,937
+0.06(+5.36%)
Apr 17, 2023
1.140
1.150
1.110
1.120
18,246
-0.02(-1.75%)
Apr 14, 2023
1.100
1.160
1.100
1.140
21,353
+0.00(+0.44%)
Apr 13, 2023
1.090
1.150
1.090
1.135
16,017
+0.04(+4.13%)
Apr 12, 2023
1.150
1.150
1.060
1.090
7,618
-0.06(-5.22%)
Apr 11, 2023
1.140
1.250
1.140
1.150
84,918
+0.01(+0.88%)
Apr 10, 2023
1.180
1.200
1.080
1.140
24,736
+0.07(+6.54%)
Apr 06, 2023
1.160
1.170
1.060
1.070
49,798
-0.09(-7.76%)
Apr 05, 2023
1.170
1.230
1.160
1.160
11,679
-0.04(-3.33%)
Apr 04, 2023
1.216
1.235
1.190
1.200
13,071
-0.01(-0.83%)
Apr 03, 2023
1.270
1.280
1.200
1.210
9,810
-0.06(-4.72%)
Mar 31, 2023
1.280
1.308
1.230
1.270
9,133
+0.05(+4.10%)
Mar 30, 2023
1.220
1.290
1.190
1.220
18,619
-0.02(-1.62%)
Mar 29, 2023
1.230
1.270
1.220
1.240
10,779
-0.04(-3.12%)
Mar 28, 2023
1.300
1.295
1.230
1.280
10,115
+0.03(+2.40%)
Mar 27, 2023
1.180
1.270
1.180
1.250
9,771
-0.03(-2.34%)
Mar 24, 2023
1.280
1.331
1.230
1.280
15,808
+0.02(+1.59%)
Mar 23, 2023
1.280
1.380
1.230
1.260
18,998
+0.00(+0.00%)
Mar 22, 2023
1.320
1.350
1.230
1.260
43,489
-0.08(-5.97%)
Mar 21, 2023
1.180
1.340
1.170
1.340
33,791
+0.18(+15.52%)
Mar 20, 2023
1.270
1.290
1.160
1.160
61,247
-0.14(-10.77%)
Mar 17, 2023
1.380
1.390
1.300
1.300
35,204
-0.08(-5.80%)
Mar 16, 2023
1.530
1.530
1.360
1.380
37,650
-0.12(-8.31%)
Mar 15, 2023
1.530
1.570
1.500
1.505
14,414
-0.02(-0.99%)
Mar 14, 2023
1.520
1.650
1.510
1.520
31,797
-0.02(-1.30%)
Mar 13, 2023
1.590
1.590
1.520
1.540
40,472
-0.08(-4.94%)
Mar 10, 2023
1.550
1.620
1.540
1.620
25,308
+0.06(+3.85%)
Mar 09, 2023
1.660
1.660
1.550
1.560
23,172
-0.08(-4.88%)
Mar 08, 2023
1.640
1.650
1.543
1.640
19,167
+0.01(+0.61%)
Mar 07, 2023
1.670
1.670
1.565
1.630
11,757
-0.03(-1.81%)
Mar 06, 2023
1.600
1.680
1.600
1.660
15,382
+0.04(+2.47%)
Mar 03, 2023
1.580
1.690
1.570
1.620
34,927
+0.00(+0.00%)
Mar 02, 2023
1.570
1.620
1.520
1.620
26,640
+0.02(+1.25%)
Mar 01, 2023
1.500
1.621
1.500
1.600
20,458
+0.09(+5.96%)
Feb 28, 2023
1.520
1.570
1.500
1.510
127,069
-0.01(-0.66%)
Feb 27, 2023
1.640
1.650
1.510
1.520
37,950
-0.13(-7.88%)
Feb 24, 2023
1.670
1.670
1.550
1.650
26,133
+0.07(+4.43%)
Feb 23, 2023
1.690
1.690
1.560
1.580
45,956
-0.05(-3.07%)
Feb 22, 2023
1.670
1.790
1.620
1.630
19,588
-0.01(-0.61%)
Feb 21, 2023
1.740
1.750
1.610
1.640
55,345
-0.14(-7.87%)
Feb 17, 2023
1.800
1.800
1.730
1.780
9,846
-0.03(-1.66%)
Feb 16, 2023
1.848
1.848
1.770
1.810
14,145
-0.01(-0.55%)
Feb 15, 2023
1.790
1.890
1.710
1.820
31,984
+0.07(+4.00%)
Feb 14, 2023
1.690
1.849
1.690
1.750
24,818
+0.00(+0.00%)
Feb 13, 2023
1.720
1.750
1.650
1.750
10,302
+0.01(+0.57%)
Feb 10, 2023
1.700
1.800
1.650
1.740
36,712
+0.01(+0.58%)
Feb 09, 2023
1.770
1.860
1.700
1.730
35,573
+0.03(+1.76%)
Feb 08, 2023
2.000
2.000
1.700
1.700
36,478
+0.00(+0.00%)
Feb 07, 2023
1.830
1.830
1.660
1.700
54,922
-0.13(-7.10%)
Feb 06, 2023
1.980
1.980
1.760
1.830
52,164
+0.07(+3.98%)
Feb 03, 2023
2.000
2.098
1.760
1.760
82,740
-0.26(-12.87%)
Feb 02, 2023
1.980
2.065
1.900
2.020
57,090
+0.04(+2.02%)
Feb 01, 2023
1.890
2.000
1.860
1.980
30,772
+0.07(+3.66%)
Jan 31, 2023
1.830
1.975
1.823
1.910
25,764
+0.04(+2.14%)
Jan 30, 2023
2.020
2.020
1.800
1.870
72,809
-0.16(-7.89%)
Jan 27, 2023
1.940
2.085
1.900
2.030
24,963
+0.08(+4.10%)
Jan 26, 2023
2.070
2.160
1.890
1.950
97,765
-0.12(-5.80%)
Jan 25, 2023
2.200
2.200
2.010
2.070
35,582
-0.14(-6.33%)
Jan 24, 2023
2.020
2.290
2.020
2.210
69,653
+0.14(+6.76%)
Jan 23, 2023
2.031
2.129
1.900
2.070
80,355
+0.09(+4.55%)
Jan 20, 2023
2.200
2.200
1.900
1.980
63,647
-0.04(-1.98%)
Jan 19, 2023
2.037
2.064
1.930
2.020
20,700
-0.03(-1.46%)
Jan 18, 2023
2.120
2.189
2.017
2.050
21,908
-0.07(-3.30%)
Jan 17, 2023
2.160
2.300
2.060
2.120
63,180
-0.02(-0.93%)
Jan 13, 2023
1.900
2.440
1.900
2.140
173,982
+0.22(+11.60%)
Jan 12, 2023
1.850
2.000
1.730
1.917
83,706
+0.07(+3.65%)
Jan 11, 2023
1.890
1.970
1.821
1.850
25,858
-0.04(-2.12%)
Jan 10, 2023
1.950
1.950
1.800
1.890
20,708
-0.01(-0.53%)
Jan 09, 2023
1.960
2.000
1.880
1.900
55,344
-0.02(-1.04%)
Jan 06, 2023
2.030
2.050
1.840
1.920
70,229
-0.05(-2.54%)
Jan 05, 2023
1.860
2.090
1.800
1.970
113,842
+0.07(+3.68%)
Jan 04, 2023
1.650
1.920
1.650
1.900
80,116
+0.26(+15.85%)
Jan 03, 2023
1.680
1.780
1.630
1.640
50,972
-0.14(-7.87%)
Dec 30, 2022
1.620
1.850
1.560
1.780
60,669
+0.23(+14.84%)
Dec 29, 2022
1.610
1.650
1.550
1.550
98,573
-0.01(-0.64%)
Dec 28, 2022
1.640
1.720
1.550
1.560
84,850
-0.16(-9.30%)
Dec 27, 2022
1.980
1.980
1.710
1.720
76,020
-0.25(-12.69%)
Dec 23, 2022
2.300
2.301
1.966
1.970
91,457
-0.30(-13.22%)
Dec 22, 2022
2.450
2.457
2.200
2.270
122,644
-0.19(-7.72%)
Dec 21, 2022
2.410
2.519
2.310
2.460
52,134
+0.10(+4.24%)
Dec 20, 2022
2.310
2.600
2.310
2.360
254,908
+0.05(+2.16%)
Dec 19, 2022
2.350
2.450
2.300
2.310
59,510
-0.06(-2.53%)
Dec 16, 2022
2.290
2.450
2.250
2.370
87,822
+0.03(+1.28%)
Dec 15, 2022
2.340
2.450
2.210
2.340
121,382
-0.11(-4.49%)
Dec 14, 2022
2.120
2.460
2.100
2.450
218,047
+0.30(+13.95%)
Dec 13, 2022
2.130
2.460
2.000
2.150
333,011
+0.07(+3.37%)
Dec 12, 2022
2.190
2.190
2.000
2.080
196,178
-0.25(-10.78%)
Dec 09, 2022
1.910
2.540
1.890
2.331
876,299
+0.50(+27.39%)
Dec 08, 2022
1.660
1.850
1.580
1.830
230,130
+0.18(+10.91%)
Dec 07, 2022
1.520
1.740
1.510
1.650
154,774
+0.12(+7.84%)
Dec 06, 2022
1.610
1.614
1.521
1.530
16,751
-0.09(-5.56%)
Dec 05, 2022
1.630
1.670
1.580
1.620
70,079
+0.04(+2.53%)
Dec 02, 2022
1.500
1.605
1.460
1.580
69,068
+0.07(+4.64%)
Dec 01, 2022
1.580
1.580
1.450
1.510
111,837
-0.02(-1.31%)
Nov 30, 2022
1.650
1.650
1.460
1.530
133,372
-0.07(-4.38%)
Nov 29, 2022
1.680
1.700
1.570
1.600
27,406
-0.05(-3.03%)
Nov 28, 2022
1.660
1.690
1.610
1.650
23,184
-0.02(-1.20%)
Nov 25, 2022
1.640
1.670
1.560
1.670
53,856
+0.14(+9.15%)
Nov 23, 2022
1.560
1.697
1.530
1.530
47,630
-0.05(-3.16%)
Nov 22, 2022
1.620
1.620
1.560
1.580
21,127
-0.05(-2.80%)
Nov 21, 2022
1.700
1.700
1.580
1.625
23,401
-0.08(-4.55%)
Nov 18, 2022
1.770
1.770
1.611
1.703
52,853
-0.07(-3.79%)
Nov 17, 2022
1.800
1.860
1.762
1.770
85,460
-0.03(-1.67%)
Nov 16, 2022
1.780
1.910
1.780
1.800
142,352
+0.02(+1.12%)
Nov 15, 2022
1.830
1.845
1.700
1.780
141,659
+0.04(+2.30%)
Nov 14, 2022
1.560
1.780
1.550
1.740
95,073
+0.10(+6.10%)
Nov 11, 2022
1.470
1.648
1.470
1.640
98,914
+0.19(+13.10%)
Nov 10, 2022
1.400
1.477
1.320
1.450
98,627
+0.19(+15.08%)
Nov 09, 2022
1.470
1.470
1.260
1.260
61,614
-0.14(-10.00%)
Nov 08, 2022
1.520
1.548
1.400
1.400
109,430
-0.14(-9.09%)
Nov 07, 2022
1.620
1.660
1.518
1.540
86,033
-0.08(-4.94%)
Nov 04, 2022
1.620
1.700
1.570
1.620
164,442
+0.06(+3.85%)
Nov 03, 2022
1.580
1.589
1.500
1.560
123,585
+0.01(+0.65%)
Nov 02, 2022
1.600
1.600
1.460
1.550
130,182
-0.03(-1.90%)
Nov 01, 2022
1.620
1.650
1.550
1.580
126,675
-0.03(-1.86%)
Oct 31, 2022
1.580
1.630
1.560
1.610
156,338
-0.01(-0.62%)
Oct 28, 2022
1.630
1.630
1.539
1.620
149,939
-0.01(-0.61%)
Oct 27, 2022
1.700
1.780
1.600
1.630
199,370
-0.11(-6.32%)
Oct 26, 2022
1.640
1.820
1.590
1.740
489,373
+0.00(+0.00%)
Oct 25, 2022
1.600
1.825
1.590
1.740
666,032
+0.05(+2.96%)
Oct 24, 2022
1.790
1.990
1.520
1.690
3,285,040
-0.83(-32.94%)
Oct 21, 2022
1.650
2.550
1.580
2.520
3,918,732
+0.92(+57.50%)
Oct 20, 2022
1.670
1.740
1.600
1.600
115,896
-0.07(-4.19%)
Oct 19, 2022
1.640
1.840
1.600
1.670
185,131
-0.01(-0.66%)
Oct 18, 2022
1.630
1.800
1.630
1.681
182,670
+0.03(+1.88%)
Oct 17, 2022
1.920
1.943
1.520
1.650
702,549
-0.18(-9.84%)
Oct 14, 2022
2.343
2.382
1.800
1.830
285,915
-0.45(-19.74%)
Oct 13, 2022
1.968
2.847
1.800
2.280
545,215
+0.36(+18.75%)
Oct 12, 2022
2.304
2.304
1.860
1.920
230,014
-0.27(-12.33%)
Oct 11, 2022
2.502
2.505
2.130
2.190
225,818
-0.37(-14.32%)
Oct 10, 2022
2.586
2.667
2.418
2.556
219,969
-0.50(-16.47%)
Oct 07, 2022
3.045
3.108
2.673
3.060
132,920
+0.21(+7.37%)
Oct 06, 2022
2.745
3.045
2.616
2.850
195,567
+0.12(+4.40%)
Oct 05, 2022
2.814
2.820
2.664
2.730
166,405
-0.06(-2.15%)
Oct 04, 2022
3.000
3.336
2.700
2.790
371,804
-0.09(-3.12%)
Oct 03, 2022
2.709
3.039
2.478
2.880
455,561
+0.33(+12.94%)
Sep 30, 2022
2.853
2.853
2.550
2.550
150,280
-0.30(-10.53%)
Sep 29, 2022
3.114
3.150
2.760
2.850
147,858
-0.63(-18.10%)
Sep 28, 2022
2.520
3.600
2.430
3.480
275,548
+0.90(+34.88%)
Sep 27, 2022
2.943
2.970
2.457
2.580
797,193
+0.11(+4.50%)
Sep 26, 2022
2.775
2.820
2.400
2.469
155,586
-0.12(-4.52%)
Sep 23, 2022
2.700
2.700
2.400
2.586
122,933
-0.01(-0.46%)
Sep 22, 2022
2.664
2.967
2.550
2.598
132,115
-0.17(-6.07%)
Sep 21, 2022
2.718
3.117
2.700
2.766
140,313
-0.13(-4.65%)
Sep 20, 2022
2.739
3.012
2.739
2.901
65,187
-0.01(-0.41%)
Sep 19, 2022
3.000
3.231
2.850
2.913
143,986
-0.33(-10.26%)
Sep 16, 2022
3.393
3.453
3.240
3.246
50,079
-0.14(-4.25%)
Sep 15, 2022
3.492
3.537
3.333
3.390
60,627
-0.09(-2.59%)
Sep 14, 2022
3.471
3.585
3.366
3.480
72,059
+0.00(+0.00%)
Sep 13, 2022
3.504
3.714
3.180
3.480
230,948
-0.03(-0.85%)
Sep 12, 2022
3.492
3.597
3.450
3.510
46,357
+0.07(+2.18%)
Sep 09, 2022
3.687
3.690
3.336
3.435
99,678
-0.14(-3.94%)
Sep 08, 2022
3.657
3.900
3.381
3.576
108,111
+0.02(+0.59%)
Sep 07, 2022
3.453
4.053
3.228
3.555
257,474
+0.25(+7.63%)
Sep 06, 2022
3.420
3.567
3.300
3.303
84,963
-0.06(-1.70%)
Sep 02, 2022
3.270
3.600
3.159
3.360
126,603
+0.08(+2.38%)
Sep 01, 2022
3.588
3.588
3.150
3.282
126,362
-0.32(-8.83%)
Aug 31, 2022
3.477
3.651
3.378
3.600
88,959
+0.05(+1.44%)
Aug 30, 2022
3.600
3.681
3.333
3.549
108,658
+0.01(+0.25%)
Aug 29, 2022
3.600
3.870
3.525
3.540
100,891
-0.22(-5.83%)
Aug 26, 2022
4.122
4.182
3.678
3.759
115,934
-0.28(-6.84%)
Aug 25, 2022
3.975
4.197
3.906
4.035
83,624
+0.06(+1.59%)
Aug 24, 2022
3.750
4.245
3.645
3.972
147,738
+0.31(+8.61%)
Aug 23, 2022
3.897
3.900
3.450
3.657
250,865
-0.24(-6.23%)
Aug 22, 2022
3.861
3.960
3.600
3.900
104,279
+0.00(+0.08%)
Aug 19, 2022
4.380
4.410
3.312
3.897
396,343
-0.63(-13.92%)
Aug 18, 2022
4.782
4.785
4.290
4.527
125,117
-0.25(-5.21%)
Aug 17, 2022
4.929
5.085
4.701
4.776
147,283
-0.27(-5.29%)
Aug 16, 2022
5.055
5.250
4.821
5.043
130,293
-0.36(-6.61%)
Aug 15, 2022
5.250
5.703
4.854
5.400
281,833
+0.00(+0.00%)
Aug 12, 2022
5.514
5.808
5.229
5.400
190,868
-0.53(-8.91%)
Aug 11, 2022
4.953
6.300
4.866
5.928
521,813
+1.15(+24.04%)
Aug 10, 2022
4.701
5.025
4.701
4.779
242,925
+0.08(+1.66%)
Aug 09, 2022
4.722
4.950
4.521
4.701
301,241
-0.44(-8.47%)
Aug 08, 2022
5.244
5.385
4.767
5.136
884,558
-0.40(-7.21%)
Aug 05, 2022
5.688
5.973
4.710
5.535
1,312,211
+0.30(+5.67%)
Aug 04, 2022
5.877
7.278
4.962
5.238
7,015,631
+1.79(+51.69%)
Aug 03, 2022
3.615
4.497
3.315
3.453
1,615,917
-0.26(-7.10%)
Aug 02, 2022
2.925
3.750
2.700
3.717
1,076,149
+0.72(+23.90%)
Aug 01, 2022
3.495
3.567
2.580
3.000
1,899,224
-0.45(-13.12%)
Jul 29, 2022
3.633
3.804
3.306
3.453
1,190,037
-0.61(-14.93%)
Jul 28, 2022
3.687
4.500
3.600
4.059
3,039,507
-3.01(-42.55%)
Jul 27, 2022
7.449
7.599
6.780
7.065
146,132
-0.43(-5.80%)
Jul 26, 2022
8.538
8.538
7.455
7.500
158,392
-1.27(-14.50%)
Jul 25, 2022
8.550
8.910
8.160
8.772
44,804
+0.08(+0.90%)
Jul 22, 2022
9.000
9.000
7.818
8.694
97,724
-0.49(-5.29%)
Jul 21, 2022
8.799
9.285
8.799
9.180
76,972
+0.45(+5.15%)
Jul 20, 2022
10.26
10.49
8.550
8.730
378,033
-1.34(-13.32%)
Jul 19, 2022
11.40
11.40
9.813
10.07
225,727
-1.30(-11.47%)
Jul 18, 2022
11.87
12.30
11.34
11.38
193,859
-0.06(-0.52%)
Jul 15, 2022
11.70
12.29
11.40
11.44
207,944
+0.08(+0.71%)
Jul 14, 2022
11.32
11.97
10.72
11.36
113,901
+0.13(+1.20%)
Jul 13, 2022
11.05
11.88
10.71
11.22
150,669
-0.44(-3.76%)
Jul 12, 2022
11.40
12.29
10.56
11.66
230,186
+0.97(+9.07%)
Jul 11, 2022
12.00
12.24
10.53
10.69
198,614
-1.72(-13.83%)
Jul 08, 2022
9.303
13.32
9.303
12.40
1,070,789
+2.68(+27.58%)
Jul 07, 2022
9.540
9.894
9.030
9.723
111,241
+0.50(+5.40%)
Jul 06, 2022
9.600
10.17
8.730
9.225
255,848
-0.02(-0.16%)
Jul 05, 2022
9.396
9.600
8.466
9.240
192,121
+0.95(+11.43%)
Jul 01, 2022
8.100
8.619
7.803
8.292
89,192
+0.64(+8.39%)
Jun 30, 2022
8.100
8.250
7.572
7.650
147,709
-0.82(-9.64%)
Jun 29, 2022
8.985
9.150
8.250
8.466
229,071
-1.05(-11.03%)
Jun 28, 2022
9.303
10.16
9.303
9.516
228,651
+0.22(+2.32%)
Jun 27, 2022
8.631
10.17
8.400
9.300
415,795
+1.14(+13.97%)
Jun 24, 2022
7.800
8.877
7.530
8.160
198,687
+0.09(+1.08%)
Jun 23, 2022
7.950
8.100
7.500
8.073
150,263
+0.27(+3.50%)
Jun 22, 2022
8.100
8.145
7.470
7.800
240,652
-0.50(-6.04%)
Jun 21, 2022
7.500
8.547
7.401
8.301
249,662
+1.13(+15.77%)
Jun 17, 2022
6.663
7.281
6.660
7.170
85,810
+0.42(+6.27%)
Jun 16, 2022
6.750
7.152
6.300
6.747
138,009
-0.68(-9.17%)
Jun 15, 2022
7.200
7.428
6.600
7.428
233,508
+0.24(+3.34%)
Jun 14, 2022
7.830
7.992
6.900
7.188
157,161
-0.52(-6.73%)
Jun 13, 2022
7.887
7.992
6.675
7.707
253,877
-0.86(-10.08%)
Jun 10, 2022
8.205
8.700
8.028
8.571
205,811
+0.38(+4.61%)
Jun 09, 2022
8.700
8.979
7.950
8.193
330,153
-0.85(-9.36%)
Jun 08, 2022
8.400
9.300
8.400
9.039
399,039
+0.79(+9.56%)
Jun 07, 2022
8.700
9.300
7.683
8.250
522,001
-0.98(-10.63%)
Jun 06, 2022
7.800
9.240
7.500
9.231
1,052,137
+1.73(+23.03%)
Jun 03, 2022
8.100
8.400
6.900
7.503
614,976
-1.07(-12.46%)
Jun 02, 2022
10.46
11.41
7.623
8.571
4,888,862
+1.22(+16.61%)
Jun 01, 2022
5.190
7.500
4.500
7.350
1,330,607
+2.48(+51.05%)
May 31, 2022
5.100
5.367
4.800
4.866
383,304
+0.16(+3.31%)
May 27, 2022
5.121
5.121
4.623
4.710
278,208
-0.30(-5.93%)
May 26, 2022
5.700
6.000
4.743
5.007
368,368
-0.65(-11.41%)
May 25, 2022
5.598
6.300
5.301
5.652
206,033
+0.10(+1.84%)
May 24, 2022
6.240
6.330
5.460
5.550
166,446
-0.75(-11.90%)
May 23, 2022
6.780
7.050
6.270
6.300
152,291
-0.59(-8.54%)
May 20, 2022
6.909
7.350
6.330
6.888
182,310
-0.05(-0.69%)
May 19, 2022
7.050
7.422
6.900
6.936
167,018
-0.16(-2.20%)
May 18, 2022
7.869
7.869
6.999
7.092
188,562
-0.78(-9.87%)
May 17, 2022
9.000
9.108
7.503
7.869
194,838
-0.67(-7.87%)
May 16, 2022
8.700
9.177
8.340
8.541
44,429
-0.10(-1.15%)
May 13, 2022
8.310
8.808
8.190
8.640
75,779
+0.66(+8.27%)
May 12, 2022
7.647
8.526
7.200
7.980
89,364
+0.41(+5.43%)
May 11, 2022
9.765
9.897
6.666
7.569
140,754
-1.88(-19.93%)
May 10, 2022
9.300
9.732
9.150
9.453
114,370
+0.69(+7.91%)
May 09, 2022
9.300
9.447
8.700
8.760
75,612
-0.22(-2.44%)
May 06, 2022
9.300
9.690
8.583
8.979
126,695
-0.67(-6.96%)
May 05, 2022
10.75
11.07
9.450
9.651
227,923
-1.00(-9.38%)
May 04, 2022
9.984
11.37
9.750
10.65
266,392
+0.16(+1.49%)
May 03, 2022
12.90
12.90
10.08
10.49
582,893
-2.93(-21.83%)
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.