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
Future Fintech Group Inc
(NQ:
FTFT
)
0.8400
-0.0100 (-1.18%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Apr 23, 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 (%)
Dec 31, 2019
0.4700
0.5190
0.4301
0.4501
436,400
+0.00(+0.02%)
Dec 30, 2019
0.4300
0.4800
0.4200
0.4500
247,800
+0.02(+3.45%)
Dec 27, 2019
0.4455
0.4500
0.4250
0.4350
192,600
-0.01(-1.16%)
Dec 26, 2019
0.4400
0.4500
0.4232
0.4401
336,358
+0.00(+0.43%)
Dec 24, 2019
0.4500
0.4650
0.4200
0.4382
161,600
-0.01(-2.62%)
Dec 23, 2019
0.4700
0.4700
0.4500
0.4500
166,424
-0.02(-4.26%)
Dec 20, 2019
0.4900
0.5000
0.4500
0.4700
176,000
-0.00(-0.06%)
Dec 19, 2019
0.5250
0.5250
0.4700
0.4703
232,547
-0.04(-8.68%)
Dec 18, 2019
0.5000
0.5199
0.4996
0.5150
167,224
+0.00(+0.39%)
Dec 17, 2019
0.4720
0.5900
0.4659
0.5130
1,062,078
+0.05(+10.28%)
Dec 16, 2019
0.4872
0.5150
0.4600
0.4652
432,517
-0.01(-2.51%)
Dec 13, 2019
0.5010
0.5700
0.4750
0.4772
1,002,400
+0.01(+2.62%)
Dec 12, 2019
0.4800
0.5199
0.4600
0.4650
390,139
-0.01(-3.04%)
Dec 11, 2019
0.4700
0.4894
0.4584
0.4796
40,985
+0.01(+1.42%)
Dec 10, 2019
0.4750
0.4898
0.4600
0.4729
140,699
-0.01(-1.48%)
Dec 09, 2019
0.5200
0.5200
0.4600
0.4800
109,958
-0.03(-5.90%)
Dec 06, 2019
0.5093
0.5259
0.5000
0.5101
67,100
-0.02(-3.00%)
Dec 05, 2019
0.5055
0.5326
0.5000
0.5259
88,393
+0.02(+4.97%)
Dec 04, 2019
0.5200
0.5200
0.5010
0.5010
40,353
+0.00(+0.20%)
Dec 03, 2019
0.5101
0.5299
0.5000
0.5000
126,186
-0.02(-3.36%)
Dec 02, 2019
0.5300
0.5300
0.5033
0.5174
57,741
-0.01(-1.80%)
Nov 29, 2019
0.5290
0.5400
0.5037
0.5269
94,900
+0.01(+1.76%)
Nov 27, 2019
0.5100
0.5200
0.5000
0.5178
135,600
-0.01(-0.96%)
Nov 26, 2019
0.5200
0.6400
0.5030
0.5228
1,026,716
-0.00(-0.89%)
Nov 25, 2019
0.5271
0.5500
0.5100
0.5275
82,981
-0.01(-2.21%)
Nov 22, 2019
0.5600
0.5600
0.5200
0.5394
77,800
-0.00(-0.11%)
Nov 21, 2019
0.5500
0.5670
0.5062
0.5400
87,129
-0.01(-1.82%)
Nov 20, 2019
0.5900
0.5900
0.5401
0.5500
80,832
-0.01(-2.24%)
Nov 19, 2019
0.5800
0.5900
0.5300
0.5626
426,468
-0.03(-4.64%)
Nov 18, 2019
0.6600
0.6700
0.5800
0.5900
486,070
-0.02(-2.58%)
Nov 15, 2019
0.6400
0.6638
0.6000
0.6056
194,400
-0.04(-6.11%)
Nov 14, 2019
0.6300
0.6789
0.6105
0.6450
759,689
+0.03(+5.58%)
Nov 13, 2019
0.6000
0.6300
0.6000
0.6109
43,401
+0.00(+0.15%)
Nov 12, 2019
0.6100
0.6300
0.5539
0.6100
237,769
-0.02(-3.17%)
Nov 11, 2019
0.6402
0.6402
0.6200
0.6300
103,715
-0.02(-2.99%)
Nov 08, 2019
0.6528
0.6798
0.6300
0.6494
93,000
-0.01(-1.87%)
Nov 07, 2019
0.6100
0.6798
0.6100
0.6618
125,739
+0.01(+1.83%)
Nov 06, 2019
0.6400
0.6500
0.6270
0.6499
157,594
+0.01(+0.81%)
Nov 05, 2019
0.6700
0.6800
0.6003
0.6447
138,714
-0.01(-1.51%)
Nov 04, 2019
0.6500
0.6900
0.6500
0.6546
162,568
+0.01(+1.39%)
Nov 01, 2019
0.6867
0.7000
0.6450
0.6456
269,500
-0.03(-5.06%)
Oct 31, 2019
0.7100
0.7200
0.6800
0.6800
127,192
-0.03(-4.23%)
Oct 30, 2019
0.7000
0.7400
0.6700
0.7100
494,914
+0.05(+8.40%)
Oct 29, 2019
0.7375
0.7400
0.6401
0.6550
892,358
-0.08(-11.49%)
Oct 28, 2019
0.7800
0.8000
0.7100
0.7400
430,486
+0.01(+1.54%)
Oct 25, 2019
0.6900
0.8900
0.6816
0.7288
2,339,300
+0.04(+5.67%)
Oct 24, 2019
0.7000
0.7234
0.6600
0.6897
382,344
-0.00(-0.12%)
Oct 23, 2019
0.7299
0.7420
0.6600
0.6905
402,965
-0.04(-5.41%)
Oct 22, 2019
0.7800
0.7800
0.6805
0.7300
454,252
-0.03(-3.87%)
Oct 21, 2019
0.8400
0.8400
0.7300
0.7594
358,302
-0.05(-6.24%)
Oct 18, 2019
0.9100
0.9300
0.7626
0.8099
704,900
-0.08(-9.00%)
Oct 17, 2019
1.170
1.480
0.8600
0.8900
8,547,056
+0.15(+20.87%)
Oct 16, 2019
0.7100
0.7875
0.7000
0.7363
303,581
+0.04(+5.19%)
Oct 15, 2019
0.7500
0.7500
0.6500
0.7000
36,411
-0.02(-2.78%)
Oct 14, 2019
0.6900
0.7500
0.6314
0.7200
50,444
-0.02(-2.70%)
Oct 11, 2019
0.7500
0.7500
0.6700
0.7400
35,300
+0.03(+4.23%)
Oct 10, 2019
0.7300
0.7312
0.6900
0.7100
14,357
+0.02(+2.75%)
Oct 09, 2019
0.7100
0.7604
0.6900
0.6910
29,390
+0.00(+0.14%)
Oct 08, 2019
0.7700
0.7700
0.6500
0.6900
22,188
-0.02(-2.82%)
Oct 07, 2019
0.7200
0.7900
0.7000
0.7100
35,334
+0.01(+1.43%)
Oct 04, 2019
0.7669
0.7831
0.6900
0.7000
152,400
-0.03(-4.16%)
Oct 03, 2019
0.7800
0.7950
0.7300
0.7304
54,942
-0.05(-6.35%)
Oct 02, 2019
0.8500
0.8500
0.7501
0.7799
79,654
-0.03(-3.72%)
Oct 01, 2019
0.8000
0.9000
0.8000
0.8100
15,556
+0.00(+0.00%)
Sep 30, 2019
0.9000
0.9200
0.8000
0.8100
86,131
-0.04(-5.20%)
Sep 27, 2019
0.9200
0.9200
0.8113
0.8544
21,900
-0.03(-3.26%)
Sep 26, 2019
0.9300
0.9850
0.8500
0.8832
39,452
-0.05(-5.03%)
Sep 25, 2019
0.9500
0.9900
0.8761
0.9300
40,108
+0.03(+3.33%)
Sep 24, 2019
0.9200
0.9500
0.8815
0.9000
49,459
-0.02(-2.18%)
Sep 23, 2019
1.000
1.000
0.9001
0.9201
44,721
-0.08(-7.99%)
Sep 20, 2019
1.030
1.180
1.000
1.000
109,100
-0.03(-2.91%)
Sep 19, 2019
0.9200
1.070
0.9200
1.030
888,848
+0.08(+8.26%)
Sep 18, 2019
0.9700
0.9700
0.9050
0.9514
26,096
-0.01(-0.90%)
Sep 17, 2019
0.8800
0.9600
0.8200
0.9600
235,556
+0.14(+16.79%)
Sep 16, 2019
0.8750
0.9300
0.8101
0.8220
78,720
-0.02(-2.87%)
Sep 13, 2019
0.8700
0.8700
0.8110
0.8463
16,700
+0.01(+0.75%)
Sep 12, 2019
0.8421
0.8856
0.8120
0.8400
5,903
-0.04(-4.53%)
Sep 11, 2019
0.8400
0.8799
0.8400
0.8799
21,719
+0.03(+3.54%)
Sep 10, 2019
0.8505
0.8505
0.8100
0.8498
27,599
+0.04(+4.91%)
Sep 09, 2019
0.8311
0.8726
0.8000
0.8100
13,463
-0.05(-5.81%)
Sep 06, 2019
0.8600
0.8800
0.8551
0.8600
22,800
+0.01(+1.18%)
Sep 05, 2019
0.8200
0.9000
0.8000
0.8500
23,769
-0.05(-5.56%)
Sep 04, 2019
0.9500
0.9500
0.8600
0.9000
18,644
+0.00(+0.07%)
Sep 03, 2019
0.9810
0.9980
0.8500
0.8994
88,160
-0.08(-8.36%)
Aug 30, 2019
0.9700
1.021
0.9700
0.9815
27,700
-0.01(-0.85%)
Aug 29, 2019
0.9714
1.050
0.9705
0.9899
43,169
+0.02(+2.01%)
Aug 28, 2019
0.9700
1.000
0.9700
0.9704
14,077
-0.03(-2.96%)
Aug 27, 2019
1.000
1.000
0.9700
1.000
17,071
+0.03(+2.56%)
Aug 26, 2019
1.000
1.000
0.9700
0.9750
8,911
-0.03(-2.50%)
Aug 23, 2019
1.000
1.010
0.9200
1.000
41,000
+0.02(+1.92%)
Aug 22, 2019
1.035
1.040
0.9800
0.9812
24,026
-0.01(-1.41%)
Aug 21, 2019
1.040
1.040
0.9832
0.9952
10,688
+0.01(+1.34%)
Aug 20, 2019
0.9900
1.050
0.9801
0.9820
40,777
-0.02(-1.80%)
Aug 19, 2019
1.030
1.030
1.000
1.000
10,169
-0.01(-0.99%)
Aug 16, 2019
1.000
1.010
0.9700
1.010
13,900
+0.04(+4.12%)
Aug 15, 2019
1.020
1.020
0.9700
0.9700
16,221
+0.01(+1.04%)
Aug 14, 2019
1.020
1.030
0.9591
0.9600
12,119
-0.06(-5.88%)
Aug 13, 2019
1.002
1.090
1.000
1.020
26,371
-0.03(-2.86%)
Aug 12, 2019
1.070
1.070
1.000
1.050
11,653
+0.03(+2.94%)
Aug 09, 2019
1.010
1.030
1.000
1.020
34,800
+0.00(+0.47%)
Aug 08, 2019
1.014
1.050
1.000
1.015
21,091
-0.01(-1.44%)
Aug 07, 2019
1.000
1.050
1.000
1.030
13,944
+0.03(+3.00%)
Aug 06, 2019
1.000
1.030
0.9500
1.000
50,444
+0.00(+0.00%)
Aug 05, 2019
1.070
1.070
1.000
1.000
44,917
-0.06(-5.66%)
Aug 02, 2019
1.020
1.100
0.9200
1.060
82,700
+0.07(+6.58%)
Aug 01, 2019
1.100
1.100
0.9900
0.9946
90,121
-0.02(-1.52%)
Jul 31, 2019
1.030
1.030
1.000
1.010
55,473
-0.03(-2.88%)
Jul 30, 2019
1.070
1.160
1.000
1.040
149,289
-0.03(-2.89%)
Jul 29, 2019
1.130
1.130
1.030
1.071
33,123
-0.04(-3.30%)
Jul 26, 2019
1.101
1.170
1.090
1.108
20,900
+0.04(+3.51%)
Jul 25, 2019
1.160
1.199
1.000
1.070
24,806
-0.06(-5.31%)
Jul 24, 2019
1.170
1.170
1.130
1.130
22,990
-0.03(-2.59%)
Jul 23, 2019
1.200
1.230
1.150
1.160
10,009
+0.01(+0.87%)
Jul 22, 2019
1.180
1.220
1.130
1.150
30,653
-0.04(-3.04%)
Jul 19, 2019
1.180
1.186
1.160
1.186
35,400
+0.02(+1.37%)
Jul 18, 2019
1.160
1.201
1.160
1.170
8,130
-0.01(-0.85%)
Jul 17, 2019
1.180
1.200
1.166
1.180
19,496
+0.00(+0.40%)
Jul 16, 2019
1.180
1.200
1.170
1.175
55,324
-0.01(-0.82%)
Jul 15, 2019
1.200
1.238
1.170
1.185
30,482
-0.03(-2.73%)
Jul 12, 2019
1.180
1.260
1.180
1.218
57,500
+0.01(+0.79%)
Jul 11, 2019
1.197
1.220
1.190
1.209
27,871
+0.02(+1.56%)
Jul 10, 2019
1.210
1.298
1.160
1.190
82,329
+0.00(+0.00%)
Jul 09, 2019
1.270
1.270
1.166
1.190
7,806
-0.04(-3.25%)
Jul 08, 2019
1.220
1.250
1.190
1.230
9,759
+0.01(+0.84%)
Jul 05, 2019
1.160
1.270
1.160
1.220
18,000
+0.06(+5.15%)
Jul 03, 2019
1.290
1.290
1.160
1.160
16,400
-0.06(-4.92%)
Jul 02, 2019
1.200
1.240
1.180
1.220
36,344
+0.02(+1.67%)
Jul 01, 2019
1.240
1.260
1.180
1.200
75,516
-0.05(-3.84%)
Jun 28, 2019
1.335
1.360
1.210
1.248
29,800
-0.03(-2.51%)
Jun 27, 2019
1.360
1.400
1.280
1.280
93,167
-0.14(-9.86%)
Jun 26, 2019
1.290
1.550
1.200
1.420
302,191
+0.17(+13.60%)
Jun 25, 2019
1.270
1.300
1.200
1.250
45,436
-0.01(-0.79%)
Jun 24, 2019
1.170
1.330
1.160
1.260
209,739
+0.08(+6.44%)
Jun 21, 2019
1.160
1.224
1.140
1.184
11,400
+0.03(+2.94%)
Jun 20, 2019
1.190
1.210
1.140
1.150
21,609
-0.01(-0.86%)
Jun 19, 2019
1.200
1.200
1.160
1.160
22,532
-0.03(-2.52%)
Jun 18, 2019
1.150
1.270
1.140
1.190
83,789
+0.06(+5.31%)
Jun 17, 2019
1.160
1.160
1.130
1.130
32,755
-0.02(-1.74%)
Jun 14, 2019
1.190
1.190
1.150
1.150
17,800
-0.03(-2.53%)
Jun 13, 2019
1.170
1.200
1.170
1.180
30,529
+0.01(+1.05%)
Jun 12, 2019
1.160
1.190
1.150
1.168
24,797
+0.02(+1.53%)
Jun 11, 2019
1.210
1.210
1.130
1.150
47,249
-0.04(-3.36%)
Jun 10, 2019
1.190
1.240
1.180
1.190
35,649
+0.05(+4.39%)
Jun 07, 2019
1.250
1.250
1.140
1.140
61,600
-0.09(-7.51%)
Jun 06, 2019
1.270
1.300
1.220
1.232
64,213
-0.05(-3.71%)
Jun 05, 2019
1.280
1.310
1.210
1.280
22,086
+0.02(+1.59%)
Jun 04, 2019
1.220
1.300
1.200
1.260
14,323
+0.02(+1.61%)
Jun 03, 2019
1.200
1.260
1.200
1.240
41,123
+0.04(+3.33%)
May 31, 2019
1.250
1.260
1.200
1.200
58,300
-0.08(-6.25%)
May 30, 2019
1.410
1.430
1.200
1.280
125,411
-0.15(-10.48%)
May 29, 2019
1.440
1.440
1.400
1.430
34,950
-0.01(-0.70%)
May 28, 2019
1.400
1.520
1.400
1.440
39,684
+0.02(+1.41%)
May 24, 2019
1.420
1.470
1.410
1.420
44,500
-0.01(-0.70%)
May 23, 2019
1.490
1.580
1.410
1.430
92,172
-0.12(-7.74%)
May 22, 2019
1.600
1.610
1.500
1.550
87,133
-0.02(-1.27%)
May 21, 2019
1.550
1.660
1.500
1.570
214,249
+0.08(+5.37%)
May 20, 2019
1.450
1.550
1.420
1.490
144,600
+0.08(+5.67%)
May 17, 2019
1.370
1.450
1.320
1.410
109,200
+0.01(+0.71%)
May 16, 2019
1.410
1.490
1.350
1.400
88,140
-0.01(-0.51%)
May 15, 2019
1.390
1.458
1.350
1.407
66,999
-0.00(-0.20%)
May 14, 2019
1.570
1.570
1.350
1.410
170,800
-0.01(-0.70%)
May 13, 2019
1.260
1.570
1.240
1.420
436,066
+0.14(+10.95%)
May 10, 2019
1.340
1.340
1.250
1.280
149,800
-0.05(-3.77%)
May 09, 2019
1.340
1.350
1.220
1.330
189,164
-0.06(-4.32%)
May 08, 2019
1.350
1.700
1.270
1.390
986,118
+0.12(+9.45%)
May 07, 2019
1.270
1.330
1.230
1.270
163,077
-0.02(-1.60%)
May 06, 2019
1.320
1.340
1.200
1.291
98,402
-0.01(-0.79%)
May 03, 2019
1.190
1.470
1.190
1.301
699,800
+0.12(+10.25%)
May 02, 2019
1.230
1.250
1.180
1.180
86,243
-0.06(-4.84%)
May 01, 2019
1.170
1.280
1.150
1.240
124,136
+0.05(+4.20%)
Apr 30, 2019
1.210
1.240
1.070
1.190
97,034
-0.02(-1.65%)
Apr 29, 2019
1.160
1.250
1.150
1.210
76,920
+0.04(+3.42%)
Apr 26, 2019
1.210
1.250
1.160
1.170
99,300
-0.03(-2.50%)
Apr 25, 2019
1.290
1.350
1.190
1.200
184,152
-0.11(-8.40%)
Apr 24, 2019
1.100
1.470
1.070
1.310
570,868
+0.19(+16.96%)
Apr 23, 2019
1.190
1.250
1.120
1.120
219,709
-0.13(-10.40%)
Apr 22, 2019
1.350
1.390
1.210
1.250
222,759
-0.10(-7.41%)
Apr 18, 2019
1.390
1.390
1.280
1.350
241,100
+0.04(+3.05%)
Apr 17, 2019
1.360
1.440
1.250
1.310
641,888
-0.24(-15.48%)
Apr 16, 2019
1.500
2.060
1.500
1.550
5,250,697
+0.11(+7.64%)
Apr 15, 2019
1.600
1.630
1.400
1.440
1,095,071
-0.20(-12.20%)
Apr 12, 2019
1.950
2.200
1.580
1.640
3,274,100
-0.41(-20.00%)
Apr 11, 2019
2.400
2.850
1.750
2.050
49,208,744
+1.27(+162.18%)
Apr 10, 2019
0.7800
0.8438
0.7451
0.7819
115,805
+0.01(+1.55%)
Apr 09, 2019
0.7897
0.8000
0.7550
0.7700
11,110
+0.00(+0.00%)
Apr 08, 2019
0.7500
0.8200
0.7500
0.7700
134,121
+0.02(+3.33%)
Apr 05, 2019
0.7800
0.8000
0.7320
0.7452
64,900
-0.00(-0.65%)
Apr 04, 2019
0.7300
0.7999
0.7300
0.7501
56,901
-0.01(-1.45%)
Apr 03, 2019
0.8300
0.8300
0.7502
0.7611
134,372
-0.02(-2.44%)
Apr 02, 2019
0.7910
0.8600
0.7301
0.7801
224,951
+0.06(+8.35%)
Apr 01, 2019
0.7600
0.7600
0.7100
0.7200
22,760
+0.00(+0.00%)
Mar 29, 2019
0.7539
0.7539
0.7100
0.7200
24,900
-0.01(-1.21%)
Mar 28, 2019
0.7494
0.7496
0.6720
0.7288
14,539
-0.02(-2.16%)
Mar 27, 2019
0.7010
0.7485
0.6711
0.7449
28,558
+0.01(+2.04%)
Mar 26, 2019
0.7850
0.7938
0.6654
0.7300
87,620
-0.03(-4.07%)
Mar 25, 2019
0.8384
0.8400
0.7501
0.7610
117,354
-0.08(-9.40%)
Mar 22, 2019
0.8600
0.8600
0.8201
0.8400
43,300
-0.03(-2.89%)
Mar 21, 2019
0.8602
0.8800
0.8341
0.8650
20,927
-0.01(-1.14%)
Mar 20, 2019
0.8700
0.8900
0.8593
0.8750
58,014
-0.01(-0.57%)
Mar 19, 2019
0.8800
0.8900
0.8400
0.8800
69,638
+0.00(+0.00%)
Mar 18, 2019
0.8251
1.000
0.8251
0.8800
279,474
+0.02(+2.44%)
Mar 15, 2019
0.8546
0.9000
0.8200
0.8590
60,400
+0.01(+1.06%)
Mar 14, 2019
0.8600
0.9000
0.8500
0.8500
24,625
-0.01(-1.54%)
Mar 13, 2019
0.8503
0.9049
0.8503
0.8633
4,546
-0.02(-1.89%)
Mar 12, 2019
0.8588
0.9000
0.8501
0.8799
21,934
-0.00(-0.01%)
Mar 11, 2019
0.8799
0.8982
0.8300
0.8800
50,024
+0.00(+0.00%)
Mar 08, 2019
0.9000
0.9000
0.8300
0.8800
86,800
-0.01(-1.01%)
Mar 07, 2019
0.9210
0.9233
0.8100
0.8890
95,385
-0.05(-5.43%)
Mar 06, 2019
0.9900
1.060
0.8636
0.9400
127,469
-0.05(-5.05%)
Mar 05, 2019
0.8800
1.090
0.8800
0.9900
367,904
+0.11(+12.50%)
Mar 04, 2019
0.9000
1.020
0.8700
0.8800
193,790
+0.01(+1.15%)
Mar 01, 2019
0.8300
0.8900
0.8300
0.8700
23,800
+0.02(+2.34%)
Feb 28, 2019
0.9200
0.9200
0.8300
0.8501
45,349
-0.04(-4.14%)
Feb 27, 2019
0.9300
0.9300
0.8265
0.8868
59,677
-0.03(-3.61%)
Feb 26, 2019
0.9700
0.9753
0.8265
0.9200
65,389
-0.04(-4.17%)
Feb 25, 2019
0.8900
1.040
0.8900
0.9600
214,804
+0.10(+11.63%)
Feb 22, 2019
0.8300
0.8600
0.8200
0.8600
9,900
+0.00(+0.00%)
Feb 21, 2019
0.8700
0.8700
0.8200
0.8600
22,766
-0.01(-0.66%)
Feb 20, 2019
0.9100
0.9301
0.8400
0.8657
87,910
-0.05(-5.18%)
Feb 19, 2019
0.8200
0.9600
0.8143
0.9130
293,097
+0.12(+15.57%)
Feb 15, 2019
0.8000
0.8200
0.7500
0.7900
49,600
+0.03(+3.62%)
Feb 14, 2019
0.7960
0.8052
0.7620
0.7624
40,491
-0.03(-4.34%)
Feb 13, 2019
0.8011
0.8011
0.7600
0.7970
39,765
-0.01(-1.60%)
Feb 12, 2019
0.8500
0.8700
0.8100
0.8100
8,114
-0.02(-2.43%)
Feb 11, 2019
0.8982
0.9128
0.8200
0.8302
21,418
-0.02(-2.90%)
Feb 08, 2019
0.8600
0.9900
0.7910
0.8550
129,200
+0.02(+1.79%)
Feb 07, 2019
0.8821
0.8821
0.7903
0.8400
11,953
+0.02(+3.03%)
Feb 06, 2019
0.8500
0.8500
0.7900
0.8153
9,873
+0.01(+0.69%)
Feb 05, 2019
0.8500
0.8500
0.7777
0.8097
7,070
-0.01(-1.40%)
Feb 04, 2019
0.8398
0.8490
0.7805
0.8212
18,734
+0.02(+2.65%)
Feb 01, 2019
0.8500
0.8500
0.7600
0.8000
22,100
+0.03(+3.90%)
Jan 31, 2019
0.7700
0.8100
0.7600
0.7700
20,109
-0.03(-3.75%)
Jan 30, 2019
0.8100
0.8100
0.7400
0.8000
19,028
-0.00(-0.17%)
Jan 29, 2019
0.7950
0.8100
0.7607
0.8014
32,904
+0.00(+0.17%)
Jan 28, 2019
0.8000
0.8200
0.7400
0.8000
79,970
-0.04(-4.76%)
Jan 25, 2019
0.7800
0.8400
0.7700
0.8400
14,600
+0.04(+5.00%)
Jan 24, 2019
0.8400
0.8400
0.7800
0.8000
43,201
-0.06(-6.98%)
Jan 23, 2019
0.8600
0.9000
0.7800
0.8600
82,704
-0.04(-4.44%)
Jan 22, 2019
0.9500
0.9599
0.8600
0.9000
17,578
-0.02(-2.17%)
Jan 18, 2019
0.9900
1.000
0.8600
0.9200
51,700
-0.08(-7.94%)
Jan 17, 2019
0.9500
1.020
0.9300
0.9993
27,585
+0.02(+1.97%)
Jan 16, 2019
0.9300
1.030
0.9300
0.9800
36,120
+0.05(+5.38%)
Jan 15, 2019
1.010
1.100
0.9300
0.9300
153,813
-0.22(-19.13%)
Jan 14, 2019
0.7500
1.290
0.7300
1.150
877,703
+0.40(+53.33%)
Jan 11, 2019
0.7300
0.7700
0.7300
0.7500
12,200
-0.01(-0.74%)
Jan 10, 2019
0.7600
0.7700
0.7300
0.7556
20,643
+0.03(+3.51%)
Jan 09, 2019
0.6500
0.7800
0.6200
0.7300
159,107
+0.08(+12.12%)
Jan 08, 2019
0.6400
0.6900
0.6100
0.6511
30,107
+0.02(+2.75%)
Jan 07, 2019
0.6600
0.6600
0.6200
0.6337
27,988
-0.02(-2.51%)
Jan 04, 2019
0.6700
0.6700
0.5900
0.6500
13,400
+0.00(+0.00%)
Jan 03, 2019
0.6100
0.6600
0.6100
0.6500
14,109
+0.02(+3.68%)
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.