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
Euroseas Ltd
(NQ:
ESEA
)
38.69
-0.12 (-0.31%)
Streaming Delayed Price
Updated: 9:56 AM 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 (%)
Feb 26, 2021
6.213
6.541
6.009
6.044
39,036
-0.16(-2.59%)
Feb 25, 2021
6.881
7.473
6.019
6.205
98,294
-0.90(-12.62%)
Feb 24, 2021
7.312
7.820
7.025
7.101
26,929
-0.25(-3.34%)
Feb 23, 2021
7.828
7.963
6.120
7.346
121,431
-0.69(-8.62%)
Feb 22, 2021
7.650
8.487
7.617
8.039
29,193
+0.10(+1.28%)
Feb 19, 2021
7.431
8.660
7.431
7.938
82,568
+0.24(+3.07%)
Feb 18, 2021
8.749
8.874
7.380
7.701
94,277
-0.76(-8.99%)
Feb 17, 2021
9.468
9.553
8.462
8.462
107,974
-1.42(-14.37%)
Feb 16, 2021
8.893
10.14
8.631
9.882
184,735
+1.51(+18.08%)
Feb 12, 2021
7.557
9.527
7.295
8.369
316,553
+0.86(+11.49%)
Feb 11, 2021
7.600
7.600
7.270
7.507
28,279
-0.01(-0.11%)
Feb 10, 2021
7.600
7.600
6.957
7.515
73,172
-0.09(-1.22%)
Feb 09, 2021
7.397
7.617
7.236
7.608
84,823
+0.29(+3.93%)
Feb 08, 2021
7.160
7.473
6.983
7.321
81,721
+0.34(+4.84%)
Feb 05, 2021
6.695
7.058
6.695
6.983
24,368
+0.36(+5.36%)
Feb 04, 2021
6.771
7.000
6.503
6.628
40,131
-0.19(-2.73%)
Feb 03, 2021
6.594
6.873
6.340
6.814
49,029
+0.30(+4.54%)
Feb 02, 2021
6.932
6.932
6.311
6.518
56,934
-0.35(-5.05%)
Feb 01, 2021
6.585
6.991
6.112
6.864
75,836
+0.44(+6.84%)
Jan 29, 2021
7.067
7.946
6.222
6.425
502,511
-0.52(-7.54%)
Jan 28, 2021
6.391
6.974
6.289
6.949
96,338
+0.68(+10.78%)
Jan 27, 2021
6.560
6.729
6.053
6.273
41,495
-0.52(-7.60%)
Jan 26, 2021
6.678
6.915
6.450
6.788
70,880
+0.24(+3.61%)
Jan 25, 2021
6.721
6.932
6.433
6.551
104,423
-0.13(-1.90%)
Jan 22, 2021
6.661
6.763
6.340
6.678
22,594
+0.00(+0.00%)
Jan 21, 2021
6.281
6.737
6.273
6.678
56,339
+0.47(+7.63%)
Jan 20, 2021
6.306
6.364
5.934
6.205
28,534
-0.10(-1.61%)
Jan 19, 2021
6.213
6.391
5.884
6.306
60,283
+0.16(+2.61%)
Jan 15, 2021
6.213
6.501
6.053
6.146
24,486
-0.09(-1.49%)
Jan 14, 2021
5.850
6.323
5.833
6.239
75,141
+0.41(+6.96%)
Jan 13, 2021
6.332
6.340
5.816
5.833
51,579
-0.47(-7.51%)
Jan 12, 2021
6.332
6.332
6.061
6.306
53,273
+0.08(+1.22%)
Jan 11, 2021
5.731
6.310
5.698
6.230
148,013
+0.54(+9.51%)
Jan 08, 2021
4.937
5.765
4.937
5.689
150,824
+0.79(+16.23%)
Jan 07, 2021
4.624
5.005
4.548
4.895
37,955
+0.26(+5.66%)
Jan 06, 2021
4.768
4.810
4.554
4.633
42,092
-0.10(-2.14%)
Jan 05, 2021
4.641
4.945
4.472
4.734
46,386
+0.12(+2.56%)
Jan 04, 2021
4.607
4.751
4.523
4.616
61,085
+0.03(+0.55%)
Dec 31, 2020
4.590
4.590
4.590
36,844
-0.08(-1.63%)
Dec 30, 2020
4.252
4.856
4.252
4.666
36,844
+0.42(+9.96%)
Dec 29, 2020
4.514
4.618
4.015
4.244
64,570
-0.24(-5.28%)
Dec 28, 2020
5.064
5.241
4.430
4.480
101,797
-0.59(-11.67%)
Dec 24, 2020
5.072
5.262
4.937
5.072
14,195
+0.03(+0.67%)
Dec 23, 2020
4.912
5.224
4.878
5.038
76,507
+0.23(+4.75%)
Dec 22, 2020
4.675
4.962
4.675
4.810
83,819
+0.21(+4.60%)
Dec 21, 2020
4.083
4.599
4.015
4.599
164,623
+0.52(+12.63%)
Dec 18, 2020
4.100
4.176
4.008
4.083
38,800
+0.03(+0.62%)
Dec 17, 2020
4.286
4.303
3.973
4.058
111,712
-0.25(-5.70%)
Dec 16, 2020
4.514
4.523
4.286
4.303
32,055
-0.19(-4.32%)
Dec 15, 2020
4.438
4.540
4.303
4.497
44,891
+0.06(+1.33%)
Dec 14, 2020
4.438
4.523
4.370
4.438
48,154
+0.14(+3.14%)
Dec 11, 2020
4.523
4.523
4.142
4.303
94,279
-0.22(-4.86%)
Dec 10, 2020
4.438
4.548
4.370
4.523
28,186
+0.05(+1.13%)
Dec 09, 2020
4.734
4.785
4.328
4.472
79,202
-0.25(-5.37%)
Dec 08, 2020
4.100
4.827
4.024
4.726
229,127
+0.61(+14.78%)
Dec 07, 2020
4.565
4.590
3.931
4.117
207,361
-0.36(-8.11%)
Dec 04, 2020
3.906
4.776
3.897
4.480
503,812
+0.56(+14.22%)
Dec 03, 2020
3.694
3.965
3.652
3.922
159,356
+0.20(+5.45%)
Dec 02, 2020
3.297
3.720
3.280
3.720
135,584
+0.26(+7.58%)
Dec 01, 2020
3.035
3.804
3.035
3.458
479,581
+0.25(+7.92%)
Nov 30, 2020
2.933
3.212
2.857
3.204
212,323
+0.39(+13.81%)
Nov 27, 2020
2.705
2.840
2.649
2.815
129,768
+0.19(+7.07%)
Nov 25, 2020
2.798
2.815
2.553
2.629
106,464
-0.22(-7.72%)
Nov 24, 2020
3.026
3.026
2.638
2.849
153,054
-0.10(-3.44%)
Nov 23, 2020
2.832
3.001
2.790
2.950
265,288
+0.16(+5.76%)
Nov 20, 2020
2.739
2.908
2.654
2.790
541,666
-0.58(-17.29%)
Nov 19, 2020
3.128
3.373
3.043
3.373
697,274
+0.36(+12.08%)
Nov 18, 2020
3.035
3.128
2.993
3.009
186,370
+0.04(+1.42%)
Nov 17, 2020
2.891
3.018
2.815
2.967
128,003
+0.09(+3.24%)
Nov 16, 2020
2.798
3.001
2.747
2.874
264,355
+0.13(+4.62%)
Nov 13, 2020
2.604
2.747
2.574
2.747
90,967
+0.12(+4.50%)
Nov 12, 2020
2.874
2.950
2.468
2.629
566,269
+0.02(+0.65%)
Nov 11, 2020
2.646
2.697
2.570
2.612
401,030
+0.01(+0.32%)
Nov 10, 2020
2.536
2.663
2.523
2.604
102,283
+0.03(+0.98%)
Nov 09, 2020
2.409
2.587
2.375
2.578
201,004
+0.30(+12.96%)
Nov 06, 2020
2.249
2.342
2.236
2.282
110,131
-0.01(-0.37%)
Nov 05, 2020
2.291
2.367
2.282
2.291
38,091
+0.03(+1.50%)
Nov 04, 2020
2.367
2.367
2.232
2.257
41,304
-0.06(-2.55%)
Nov 03, 2020
2.232
2.367
2.232
2.316
44,265
+0.09(+4.18%)
Nov 02, 2020
2.375
2.375
2.198
2.223
105,807
-0.19(-8.04%)
Oct 30, 2020
2.536
2.536
2.392
2.418
47,435
-0.18(-6.84%)
Oct 29, 2020
2.646
2.646
2.316
2.595
171,530
+0.06(+2.33%)
Oct 28, 2020
2.663
2.680
2.477
2.536
350,061
-0.18(-6.54%)
Oct 27, 2020
2.747
2.764
2.646
2.714
55,409
-0.03(-0.93%)
Oct 26, 2020
2.747
2.756
2.646
2.739
88,037
-0.01(-0.31%)
Oct 23, 2020
2.739
2.773
2.646
2.747
67,309
+0.06(+2.20%)
Oct 22, 2020
2.697
2.807
2.604
2.688
515,141
+0.02(+0.63%)
Oct 21, 2020
2.790
2.790
2.612
2.671
52,005
-0.14(-4.82%)
Oct 20, 2020
2.807
2.807
2.747
2.807
80,003
+0.09(+3.43%)
Oct 19, 2020
2.680
2.849
2.511
2.714
245,466
-0.01(-0.31%)
Oct 16, 2020
2.621
2.730
2.604
2.722
91,086
+0.10(+3.87%)
Oct 15, 2020
2.595
2.621
2.460
2.621
108,451
-0.02(-0.64%)
Oct 14, 2020
2.604
2.739
2.561
2.638
116,690
+0.00(+0.16%)
Oct 13, 2020
2.587
2.697
2.460
2.633
86,200
+0.02(+0.65%)
Oct 12, 2020
2.705
2.773
2.554
2.616
362,452
+0.11(+4.56%)
Oct 09, 2020
2.375
2.747
2.375
2.502
929,669
+0.09(+3.86%)
Oct 08, 2020
2.316
2.409
2.291
2.409
81,859
+0.13(+5.56%)
Oct 07, 2020
2.257
2.468
2.206
2.282
340,913
+0.06(+2.66%)
Oct 06, 2020
2.240
2.426
2.147
2.223
325,814
-0.04(-1.87%)
Oct 05, 2020
2.308
2.350
2.139
2.266
232,821
+0.03(+1.13%)
Oct 02, 2020
2.130
2.308
2.130
2.240
83,160
-0.06(-2.57%)
Oct 01, 2020
2.139
2.392
2.113
2.299
292,420
+0.21(+10.12%)
Sep 30, 2020
2.071
2.147
2.029
2.088
151,136
+0.06(+2.92%)
Sep 29, 2020
2.046
2.198
1.987
2.029
293,573
+0.03(+1.27%)
Sep 28, 2020
2.003
2.067
1.944
2.003
103,918
+0.04(+2.16%)
Sep 25, 2020
1.911
1.987
1.885
1.961
32,175
+0.08(+4.04%)
Sep 24, 2020
1.919
1.919
1.860
1.885
18,006
-0.07(-3.46%)
Sep 23, 2020
1.911
1.961
1.911
1.953
23,698
+0.04(+2.21%)
Sep 22, 2020
1.927
1.970
1.911
1.911
11,959
-0.06(-3.00%)
Sep 21, 2020
1.911
1.978
1.902
1.970
38,666
+0.03(+1.30%)
Sep 18, 2020
1.919
1.976
1.902
1.944
17,862
+0.02(+0.88%)
Sep 17, 2020
1.894
1.978
1.860
1.927
36,467
+0.01(+0.44%)
Sep 16, 2020
1.911
1.936
1.860
1.919
56,700
+0.04(+1.92%)
Sep 15, 2020
1.987
1.987
1.877
1.883
25,772
-0.02(-1.01%)
Sep 14, 2020
2.037
2.037
1.801
1.902
48,053
+0.01(+0.45%)
Sep 11, 2020
1.851
1.936
1.801
1.894
87,892
+0.05(+2.75%)
Sep 10, 2020
1.868
2.010
1.774
1.843
176,848
+0.00(+0.00%)
Sep 09, 2020
1.801
1.919
1.750
1.843
173,548
+0.08(+4.81%)
Sep 08, 2020
1.725
1.885
1.708
1.758
139,757
-0.01(-0.48%)
Sep 04, 2020
1.860
1.894
1.733
1.767
88,247
-0.12(-6.28%)
Sep 03, 2020
1.868
1.919
1.818
1.885
52,699
+0.00(+0.00%)
Sep 02, 2020
1.995
2.020
1.860
1.885
77,761
-0.09(-4.70%)
Sep 01, 2020
2.063
2.096
1.953
1.978
83,246
-0.07(-3.30%)
Aug 31, 2020
2.063
2.223
2.037
2.046
482,642
-0.05(-2.62%)
Aug 28, 2020
2.113
2.190
2.080
2.101
228,543
-0.03(-1.39%)
Aug 27, 2020
2.063
2.198
2.063
2.130
81,147
+0.03(+1.61%)
Aug 26, 2020
2.071
2.139
2.046
2.096
180,779
-0.04(-1.98%)
Aug 25, 2020
2.105
2.139
2.037
2.139
117,726
+0.09(+4.33%)
Aug 24, 2020
2.164
2.164
2.037
2.050
101,251
-0.10(-4.53%)
Aug 21, 2020
2.105
2.291
2.071
2.147
745,841
-0.09(-4.15%)
Aug 20, 2020
2.029
2.570
1.944
2.240
1,752,688
+0.19(+9.50%)
Aug 19, 2020
2.054
2.166
2.012
2.046
89,660
-0.03(-1.22%)
Aug 18, 2020
2.215
2.223
2.063
2.071
138,366
-0.14(-6.13%)
Aug 17, 2020
2.181
2.262
2.164
2.206
81,253
+0.03(+1.16%)
Aug 14, 2020
2.215
2.228
2.173
2.181
61,394
-0.05(-2.27%)
Aug 13, 2020
2.240
2.342
2.215
2.232
129,449
-0.03(-1.12%)
Aug 12, 2020
2.299
2.468
2.147
2.257
356,631
-0.11(-4.64%)
Aug 11, 2020
2.452
2.528
2.282
2.367
993,034
-0.02(-0.71%)
Aug 10, 2020
2.266
2.468
2.257
2.384
190,871
+0.08(+3.68%)
Aug 07, 2020
2.198
2.299
2.147
2.299
126,455
+0.06(+2.64%)
Aug 06, 2020
2.198
2.240
2.096
2.240
210,023
+0.03(+1.15%)
Aug 05, 2020
2.215
2.249
2.198
2.215
219,790
+0.02(+0.77%)
Aug 04, 2020
2.240
2.325
2.198
2.198
411,137
-0.15(-6.48%)
Aug 03, 2020
2.282
3.483
2.156
2.350
5,473,086
+0.07(+2.96%)
Jul 31, 2020
2.215
2.308
2.215
2.282
17,034
+0.05(+2.27%)
Jul 30, 2020
2.249
2.299
2.206
2.232
12,880
-0.08(-3.30%)
Jul 29, 2020
2.282
2.359
2.223
2.308
30,600
+0.08(+3.41%)
Jul 28, 2020
2.232
2.325
2.198
2.232
70,068
-0.05(-2.22%)
Jul 27, 2020
2.291
2.415
2.223
2.282
31,849
-0.03(-1.46%)
Jul 24, 2020
2.283
2.367
2.283
2.316
24,368
-0.02(-0.72%)
Jul 23, 2020
2.325
2.418
2.274
2.333
95,608
-0.01(-0.38%)
Jul 22, 2020
2.528
2.663
2.283
2.342
301,329
-0.10(-4.13%)
Jul 21, 2020
2.274
2.452
2.164
2.443
477,309
+0.19(+8.65%)
Jul 20, 2020
2.291
2.384
2.173
2.249
162,318
-0.08(-3.27%)
Jul 17, 2020
2.545
2.646
2.274
2.325
282,011
-0.30(-11.58%)
Jul 16, 2020
2.054
2.663
1.978
2.629
1,011,876
+0.53(+25.10%)
Jul 15, 2020
1.996
2.113
1.973
2.102
67,481
+0.06(+2.73%)
Jul 14, 2020
2.003
2.054
1.970
2.046
30,756
+0.08(+3.86%)
Jul 13, 2020
2.206
2.274
1.944
1.970
189,216
-0.25(-11.41%)
Jul 10, 2020
2.088
2.528
2.088
2.223
615,481
+0.11(+5.20%)
Jul 09, 2020
2.206
2.240
2.113
2.113
71,383
-0.10(-4.39%)
Jul 08, 2020
2.189
2.223
2.156
2.211
7,957
+0.04(+1.75%)
Jul 07, 2020
2.173
2.266
2.173
2.173
30,466
+0.01(+0.39%)
Jul 06, 2020
2.198
2.266
2.113
2.164
101,071
+0.02(+0.79%)
Jul 02, 2020
2.206
2.257
2.139
2.147
27,325
-0.06(-2.68%)
Jul 01, 2020
2.113
2.206
2.105
2.206
42,279
+0.08(+3.57%)
Jun 30, 2020
2.122
2.206
2.080
2.130
49,149
+0.00(+0.00%)
Jun 29, 2020
2.173
2.223
2.113
2.130
82,505
-0.07(-3.08%)
Jun 26, 2020
2.266
2.266
2.139
2.198
61,039
-0.08(-3.70%)
Jun 25, 2020
2.282
2.308
2.215
2.282
53,362
-0.02(-0.73%)
Jun 24, 2020
2.409
2.409
2.215
2.299
140,602
-0.11(-4.56%)
Jun 23, 2020
2.325
2.697
2.189
2.409
701,398
+0.19(+8.78%)
Jun 22, 2020
2.257
2.392
2.147
2.215
171,290
-0.10(-4.38%)
Jun 19, 2020
2.671
2.722
2.232
2.316
630,623
-0.42(-15.43%)
Jun 18, 2020
2.113
2.781
2.113
2.739
1,059,424
+0.61(+28.57%)
Jun 17, 2020
2.173
2.260
2.122
2.130
35,762
-0.04(-1.95%)
Jun 16, 2020
2.257
2.316
2.156
2.173
31,125
+0.00(+0.00%)
Jun 15, 2020
2.046
2.291
2.046
2.173
60,190
+0.03(+1.18%)
Jun 12, 2020
2.156
2.316
2.109
2.147
74,879
+0.03(+1.60%)
Jun 11, 2020
2.189
2.249
2.096
2.113
57,627
-0.25(-10.71%)
Jun 10, 2020
2.409
2.418
2.198
2.367
119,497
+0.04(+1.82%)
Jun 09, 2020
2.418
2.528
2.232
2.325
85,974
-0.21(-8.33%)
Jun 08, 2020
2.578
2.688
2.375
2.536
194,893
-0.01(-0.33%)
Jun 05, 2020
2.401
2.959
2.308
2.545
1,095,871
+0.29(+12.73%)
Jun 04, 2020
1.961
2.257
1.818
2.257
370,033
+0.20(+9.88%)
Jun 03, 2020
2.071
2.198
2.023
2.054
70,680
-0.03(-1.62%)
Jun 02, 2020
2.147
2.164
2.054
2.088
86,558
-0.09(-4.26%)
Jun 01, 2020
2.308
2.350
2.113
2.181
128,030
-0.12(-5.15%)
May 29, 2020
2.350
2.536
2.206
2.299
84,343
-0.03(-1.09%)
May 28, 2020
2.807
2.807
2.325
2.325
371,916
-0.55(-19.12%)
May 27, 2020
3.356
4.311
2.553
2.874
13,481,694
+0.82(+39.92%)
May 26, 2020
2.071
2.071
1.885
2.054
14,753
+0.17(+8.97%)
May 22, 2020
1.834
1.970
1.834
1.885
3,430
-0.00(-0.24%)
May 21, 2020
1.877
1.902
1.818
1.890
9,212
+0.07(+3.97%)
May 20, 2020
1.860
1.889
1.793
1.818
11,117
-0.05(-2.71%)
May 19, 2020
1.970
2.063
1.864
1.868
10,306
-0.04(-2.21%)
May 18, 2020
1.851
1.995
1.775
1.911
11,239
+0.03(+1.80%)
May 15, 2020
1.927
2.029
1.632
1.877
46,844
-0.08(-4.04%)
May 14, 2020
1.953
2.008
1.953
1.956
9,623
+0.00(+0.15%)
May 13, 2020
2.003
2.076
1.927
1.953
12,091
-0.12(-5.71%)
May 12, 2020
1.995
2.198
1.987
2.071
49,593
+0.08(+3.81%)
May 11, 2020
1.877
2.080
1.818
1.995
36,174
+0.14(+7.76%)
May 08, 2020
1.877
1.902
1.851
1.851
7,570
+0.01(+0.45%)
May 07, 2020
1.877
1.960
1.826
1.843
20,072
-0.07(-3.54%)
May 06, 2020
1.818
2.029
1.818
1.911
17,201
+0.17(+9.71%)
May 05, 2020
1.758
1.894
1.741
1.741
13,704
-0.06(-3.29%)
May 04, 2020
1.912
1.912
1.737
1.801
22,925
-0.14(-6.99%)
May 01, 2020
1.944
1.953
1.902
1.936
8,280
-0.05(-2.55%)
Apr 30, 2020
1.961
2.029
1.944
1.987
8,492
-0.11(-5.24%)
Apr 29, 2020
2.037
2.181
1.962
2.096
25,664
+0.06(+2.90%)
Apr 28, 2020
1.961
2.071
1.902
2.037
53,888
+0.06(+2.99%)
Apr 27, 2020
1.936
1.987
1.860
1.978
22,409
+0.03(+1.78%)
Apr 24, 2020
2.037
2.037
1.818
1.943
38,682
+0.02(+0.83%)
Apr 23, 2020
1.860
2.071
1.860
1.927
27,865
+0.08(+4.59%)
Apr 22, 2020
1.953
2.096
1.792
1.843
85,532
-0.36(-16.15%)
Apr 21, 2020
2.621
2.621
1.970
2.198
206,361
-0.32(-12.75%)
Apr 20, 2020
1.691
3.119
1.691
2.519
697,603
+0.67(+36.07%)
Apr 17, 2020
1.902
1.902
1.792
1.851
19,281
-0.06(-3.10%)
Apr 16, 2020
1.843
1.911
1.691
1.911
9,051
-0.01(-0.44%)
Apr 15, 2020
2.113
2.113
1.801
1.919
18,171
-0.15(-7.35%)
Apr 14, 2020
1.860
2.198
1.809
2.071
49,977
+0.23(+12.39%)
Apr 13, 2020
1.851
1.851
1.792
1.843
9,123
+0.04(+2.35%)
Apr 09, 2020
1.775
1.927
1.699
1.801
16,915
+0.18(+10.93%)
Apr 08, 2020
1.818
1.818
1.575
1.623
14,664
-0.07(-4.00%)
Apr 07, 2020
1.699
1.784
1.691
1.691
15,169
+0.00(+0.00%)
Apr 06, 2020
1.682
1.875
1.682
1.691
5,536
+0.01(+0.55%)
Apr 03, 2020
1.581
1.780
1.581
1.681
8,162
+0.05(+2.79%)
Apr 02, 2020
1.859
1.944
1.589
1.636
69,780
-0.15(-8.29%)
Apr 01, 2020
1.775
2.164
1.775
1.784
12,811
-0.12(-6.22%)
Mar 31, 2020
2.198
2.435
1.775
1.902
36,549
-0.11(-5.66%)
Mar 30, 2020
1.868
2.460
1.709
2.016
226,665
+0.23(+13.03%)
Mar 27, 2020
1.758
2.113
1.353
1.784
132,607
+0.02(+0.91%)
Mar 26, 2020
1.851
1.936
1.640
1.768
13,453
+0.00(+0.05%)
Mar 25, 2020
1.665
1.826
1.564
1.767
8,568
+0.04(+2.20%)
Mar 24, 2020
1.875
1.875
1.691
1.729
6,280
+0.11(+7.07%)
Mar 23, 2020
1.682
1.987
1.437
1.615
6,454
-0.22(-11.98%)
Mar 20, 2020
1.564
1.834
1.513
1.834
11,711
+0.26(+16.67%)
Mar 19, 2020
1.462
1.606
1.462
1.572
7,237
+0.11(+7.51%)
Mar 18, 2020
1.589
1.665
1.226
1.462
27,336
-0.35(-19.22%)
Mar 17, 2020
1.733
2.054
1.538
1.810
36,210
+0.12(+7.08%)
Mar 16, 2020
3.280
3.280
1.479
1.691
37,565
+0.04(+2.56%)
Mar 13, 2020
1.868
2.144
1.479
1.648
91,559
-0.15(-8.49%)
Mar 12, 2020
1.691
1.902
1.040
1.801
30,187
+0.03(+1.96%)
Mar 11, 2020
1.810
1.919
1.728
1.767
17,594
-0.14(-7.52%)
Mar 10, 2020
1.894
2.003
1.801
1.911
28,521
+0.13(+7.11%)
Mar 09, 2020
2.080
2.257
1.775
1.784
32,097
-0.30(-14.23%)
Mar 06, 2020
2.240
2.509
2.080
2.080
19,873
-0.21(-9.23%)
Mar 05, 2020
2.206
2.481
2.206
2.291
27,701
+0.03(+1.50%)
Mar 04, 2020
2.502
3.576
2.240
2.257
448,280
-0.12(-4.98%)
Mar 03, 2020
2.359
2.392
2.206
2.375
22,502
+0.17(+7.66%)
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.