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
Socket Mobile
(NQ:
SCKT
)
1.450
+0.020 (+1.40%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 16, 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 (%)
Apr 30, 2021
6.650
6.890
6.410
6.460
160,200
-0.26(-3.87%)
Apr 29, 2021
6.850
6.910
6.610
6.720
67,171
-0.19(-2.75%)
Apr 28, 2021
6.620
6.910
6.620
6.910
147,075
+0.23(+3.44%)
Apr 27, 2021
6.900
6.900
6.560
6.680
285,693
-0.10(-1.47%)
Apr 26, 2021
6.680
6.920
6.620
6.780
188,105
+0.01(+0.15%)
Apr 23, 2021
7.000
7.000
6.150
6.770
429,700
-0.63(-8.51%)
Apr 22, 2021
7.300
7.440
6.800
7.400
407,081
+0.49(+7.09%)
Apr 21, 2021
6.250
6.980
6.220
6.910
198,204
+0.41(+6.31%)
Apr 20, 2021
6.620
7.390
6.330
6.500
300,828
-0.09(-1.37%)
Apr 19, 2021
6.500
6.590
6.270
6.590
204,530
+0.27(+4.27%)
Apr 16, 2021
6.750
6.800
6.200
6.320
390,400
-0.66(-9.46%)
Apr 15, 2021
7.180
7.180
6.510
6.980
214,530
-0.18(-2.51%)
Apr 14, 2021
6.700
7.560
6.700
7.160
238,528
+0.50(+7.51%)
Apr 13, 2021
7.120
7.250
6.590
6.660
320,965
-0.67(-9.14%)
Apr 12, 2021
7.740
8.000
7.160
7.330
253,353
-0.48(-6.15%)
Apr 09, 2021
8.030
8.099
7.700
7.810
199,100
-0.22(-2.74%)
Apr 08, 2021
8.050
8.310
7.900
8.030
95,368
-0.01(-0.12%)
Apr 07, 2021
8.030
8.280
7.950
8.040
191,545
-0.24(-2.90%)
Apr 06, 2021
8.150
8.380
7.980
8.280
143,381
+0.31(+3.89%)
Apr 05, 2021
8.500
8.570
7.950
7.970
187,995
-0.61(-7.11%)
Apr 01, 2021
8.580
8.720
8.260
8.580
168,000
-0.01(-0.12%)
Mar 31, 2021
8.130
8.680
8.040
8.590
207,819
+0.59(+7.37%)
Mar 30, 2021
7.500
8.090
7.480
8.000
180,286
+0.35(+4.58%)
Mar 29, 2021
8.050
8.210
7.550
7.650
164,498
-0.40(-4.97%)
Mar 26, 2021
8.290
8.470
7.900
8.050
153,700
-0.22(-2.66%)
Mar 25, 2021
8.020
8.480
7.670
8.270
246,877
+0.03(+0.36%)
Mar 24, 2021
8.680
8.770
8.130
8.240
238,061
-0.06(-0.72%)
Mar 23, 2021
9.240
9.290
8.300
8.300
247,970
-0.99(-10.66%)
Mar 22, 2021
9.320
9.740
9.240
9.290
307,523
-0.16(-1.69%)
Mar 19, 2021
9.380
9.590
9.130
9.450
156,900
+0.10(+1.07%)
Mar 18, 2021
9.670
10.25
9.350
9.350
320,138
-0.61(-6.12%)
Mar 17, 2021
9.700
10.39
9.330
9.960
418,703
-0.14(-1.39%)
Mar 16, 2021
9.490
10.96
9.300
10.10
1,378,061
+0.47(+4.88%)
Mar 15, 2021
9.410
9.980
9.000
9.630
572,018
+0.09(+0.94%)
Mar 12, 2021
8.930
10.23
8.750
9.540
1,023,500
+0.57(+6.35%)
Mar 11, 2021
8.810
9.110
8.720
8.970
422,326
+0.19(+2.16%)
Mar 10, 2021
9.120
9.590
8.310
8.780
1,210,619
-0.49(-5.29%)
Mar 09, 2021
8.720
11.75
8.360
9.270
4,378,045
+1.64(+21.49%)
Mar 08, 2021
8.110
8.390
7.610
7.630
320,585
-0.07(-0.91%)
Mar 05, 2021
8.280
8.380
6.880
7.700
595,900
-0.44(-5.41%)
Mar 04, 2021
9.680
9.920
8.100
8.140
1,444,277
-1.80(-18.11%)
Mar 03, 2021
10.72
10.89
9.520
9.940
637,281
-0.62(-5.87%)
Mar 02, 2021
11.14
11.38
10.31
10.56
1,005,868
-0.90(-7.85%)
Mar 01, 2021
13.30
13.36
11.25
11.46
2,463,110
+0.95(+9.04%)
Feb 26, 2021
10.85
11.92
10.51
10.51
1,500,100
-1.23(-10.48%)
Feb 25, 2021
14.00
18.62
11.55
11.74
24,427,530
+1.64(+16.24%)
Feb 24, 2021
10.32
11.49
9.710
10.10
1,939,644
+0.71(+7.56%)
Feb 23, 2021
10.46
10.49
9.000
9.390
1,104,097
-1.71(-15.41%)
Feb 22, 2021
11.69
12.62
10.92
11.10
1,307,531
-1.12(-9.17%)
Feb 19, 2021
13.53
13.79
12.11
12.22
1,852,900
-1.57(-11.39%)
Feb 18, 2021
12.18
15.80
11.84
13.79
6,471,276
+0.74(+5.67%)
Feb 17, 2021
15.53
17.44
12.07
13.05
11,872,957
-7.63(-36.90%)
Feb 16, 2021
10.19
35.00
9.170
20.68
226,833,408
+17.44(+538.27%)
Feb 12, 2021
2.940
3.250
2.900
3.240
887,500
+0.32(+10.96%)
Feb 11, 2021
3.100
3.100
2.850
2.920
147,618
-0.14(-4.58%)
Feb 10, 2021
3.100
3.320
2.810
3.060
440,627
+0.03(+0.99%)
Feb 09, 2021
2.990
3.110
2.850
3.030
301,484
+0.04(+1.34%)
Feb 08, 2021
2.800
3.000
2.770
2.990
236,963
+0.18(+6.41%)
Feb 05, 2021
2.850
2.897
2.744
2.810
354,100
+0.12(+4.46%)
Feb 04, 2021
2.700
2.730
2.660
2.690
76,912
+0.02(+0.75%)
Feb 03, 2021
2.620
2.720
2.580
2.670
185,519
+0.06(+2.30%)
Feb 02, 2021
2.560
2.810
2.520
2.610
296,966
+0.03(+1.16%)
Feb 01, 2021
2.550
2.600
2.450
2.580
175,811
+0.03(+1.18%)
Jan 29, 2021
2.700
2.750
2.540
2.550
153,300
-0.21(-7.61%)
Jan 28, 2021
2.660
2.800
2.580
2.760
305,120
+0.07(+2.60%)
Jan 27, 2021
2.730
2.850
2.660
2.690
191,252
-0.16(-5.61%)
Jan 26, 2021
2.850
3.110
2.810
2.850
565,079
+0.04(+1.42%)
Jan 25, 2021
3.000
3.030
2.650
2.810
312,689
-0.11(-3.77%)
Jan 22, 2021
2.850
3.130
2.720
2.920
908,500
+0.02(+0.69%)
Jan 21, 2021
2.670
2.930
2.580
2.900
568,158
+0.22(+8.21%)
Jan 20, 2021
2.680
2.740
2.630
2.680
75,533
+0.01(+0.37%)
Jan 19, 2021
2.570
2.720
2.510
2.670
156,975
+0.12(+4.91%)
Jan 15, 2021
2.610
2.640
2.520
2.545
126,100
-0.10(-3.60%)
Jan 14, 2021
2.610
2.690
2.570
2.640
144,721
+0.05(+1.93%)
Jan 13, 2021
2.670
2.730
2.540
2.590
153,810
-0.03(-1.15%)
Jan 12, 2021
2.560
2.650
2.540
2.620
127,102
+0.03(+1.16%)
Jan 11, 2021
2.470
2.720
2.440
2.590
213,720
+0.10(+4.02%)
Jan 08, 2021
2.530
2.540
2.420
2.490
138,700
-0.01(-0.40%)
Jan 07, 2021
2.490
2.600
2.440
2.500
155,705
+0.07(+2.88%)
Jan 06, 2021
2.620
2.620
2.430
2.430
111,282
-0.14(-5.45%)
Jan 05, 2021
2.400
2.600
2.400
2.570
131,206
+0.12(+4.90%)
Jan 04, 2021
2.440
2.460
2.380
2.450
97,669
+0.07(+2.94%)
Dec 31, 2020
2.380
2.380
2.380
134,616
-0.07(-2.86%)
Dec 30, 2020
2.480
2.520
2.400
2.450
134,616
-0.06(-2.39%)
Dec 29, 2020
2.560
2.580
2.440
2.510
188,808
+0.08(+3.29%)
Dec 28, 2020
2.480
2.540
2.420
2.430
106,617
-0.06(-2.41%)
Dec 24, 2020
2.610
2.626
2.460
2.490
75,800
-0.07(-2.73%)
Dec 23, 2020
2.670
2.720
2.560
2.560
147,687
-0.09(-3.40%)
Dec 22, 2020
2.640
2.800
2.580
2.650
406,035
+0.00(+0.00%)
Dec 21, 2020
2.600
2.810
2.550
2.650
462,028
-0.01(-0.38%)
Dec 18, 2020
2.700
2.750
2.620
2.660
177,400
-0.15(-5.34%)
Dec 17, 2020
2.710
2.850
2.650
2.810
259,995
+0.05(+1.81%)
Dec 16, 2020
2.870
3.090
2.760
2.760
537,035
-0.34(-10.97%)
Dec 15, 2020
2.600
3.120
2.580
3.100
1,002,666
+0.24(+8.39%)
Dec 14, 2020
3.130
3.370
2.750
2.860
10,740,806
+0.20(+7.52%)
Dec 11, 2020
2.400
2.700
2.380
2.660
5,298,800
+0.26(+10.83%)
Dec 10, 2020
2.390
2.420
2.330
2.400
51,889
+0.07(+3.00%)
Dec 09, 2020
2.420
2.450
2.310
2.330
60,364
-0.12(-4.90%)
Dec 08, 2020
2.430
2.480
2.410
2.450
67,176
+0.03(+1.24%)
Dec 07, 2020
2.510
2.520
2.410
2.420
64,098
-0.11(-4.35%)
Dec 04, 2020
2.380
2.550
2.360
2.530
159,100
+0.16(+6.75%)
Dec 03, 2020
2.440
2.470
2.320
2.370
191,942
-0.08(-3.27%)
Dec 02, 2020
2.500
2.520
2.430
2.450
92,157
-0.06(-2.39%)
Dec 01, 2020
2.560
2.630
2.510
2.510
173,233
-0.01(-0.40%)
Nov 30, 2020
2.600
2.630
2.430
2.520
171,469
-0.08(-3.08%)
Nov 27, 2020
2.610
2.680
2.550
2.600
148,000
-0.10(-3.59%)
Nov 25, 2020
2.720
2.780
2.610
2.697
296,400
-0.07(-2.65%)
Nov 24, 2020
2.880
2.910
2.710
2.770
256,471
-0.10(-3.48%)
Nov 23, 2020
3.070
3.100
2.800
2.870
428,191
-0.18(-5.90%)
Nov 20, 2020
2.990
3.140
2.900
3.050
826,700
+0.07(+2.35%)
Nov 19, 2020
2.700
3.000
2.630
2.980
1,133,198
+0.09(+3.11%)
Nov 18, 2020
2.940
3.050
2.750
2.890
21,149,712
+0.54(+22.98%)
Nov 17, 2020
2.330
2.530
2.250
2.350
508,370
-0.06(-2.49%)
Nov 16, 2020
2.150
2.450
2.000
2.410
1,191,395
+0.17(+7.59%)
Nov 13, 2020
2.260
2.280
2.170
2.240
219,300
-0.09(-3.86%)
Nov 12, 2020
2.330
2.380
2.280
2.330
151,642
-0.07(-2.92%)
Nov 11, 2020
2.440
2.500
2.270
2.400
245,677
-0.07(-2.83%)
Nov 10, 2020
2.370
2.540
2.350
2.470
122,425
+0.05(+2.07%)
Nov 09, 2020
2.470
2.490
2.330
2.420
139,299
-0.09(-3.59%)
Nov 06, 2020
2.570
2.600
2.450
2.510
152,800
-0.09(-3.46%)
Nov 05, 2020
2.700
2.700
2.580
2.600
230,862
-0.06(-2.26%)
Nov 04, 2020
2.650
2.800
2.650
2.660
248,476
+0.03(+1.14%)
Nov 03, 2020
2.380
2.700
2.360
2.630
385,325
+0.22(+9.13%)
Nov 02, 2020
2.550
2.560
2.360
2.410
357,215
-0.16(-6.23%)
Oct 30, 2020
2.760
2.790
2.520
2.570
578,600
-0.31(-10.76%)
Oct 29, 2020
2.860
2.970
2.740
2.880
1,425,083
-0.20(-6.49%)
Oct 28, 2020
3.710
3.740
2.840
3.080
28,693,148
+0.56(+22.22%)
Oct 27, 2020
2.590
2.685
2.250
2.520
2,105,727
-0.21(-7.69%)
Oct 26, 2020
2.360
2.920
2.200
2.730
4,393,501
+0.18(+7.06%)
Oct 23, 2020
3.790
4.500
2.410
2.550
170,926,896
+1.09(+74.66%)
Oct 22, 2020
1.530
1.580
1.390
1.460
5,747,830
-0.04(-2.67%)
Oct 21, 2020
1.410
1.620
1.350
1.500
880,466
+0.06(+4.17%)
Oct 20, 2020
1.390
1.460
1.370
1.440
67,072
+0.07(+5.11%)
Oct 19, 2020
1.370
1.430
1.320
1.370
47,499
-0.01(-0.93%)
Oct 16, 2020
1.350
1.440
1.310
1.383
162,300
-0.01(-0.52%)
Oct 15, 2020
1.380
1.570
1.310
1.390
478,158
+0.01(+0.73%)
Oct 14, 2020
1.300
1.380
1.300
1.380
100,496
+0.08(+6.15%)
Oct 13, 2020
1.300
1.305
1.240
1.300
22,307
-0.01(-0.76%)
Oct 12, 2020
1.370
1.370
1.230
1.310
119,198
+0.00(+0.00%)
Oct 09, 2020
1.300
1.320
1.285
1.310
19,800
-0.01(-0.76%)
Oct 08, 2020
1.440
1.440
1.290
1.320
30,444
+0.02(+1.54%)
Oct 07, 2020
1.290
1.320
1.270
1.300
26,404
+0.02(+1.56%)
Oct 06, 2020
1.320
1.350
1.260
1.280
37,427
-0.02(-1.54%)
Oct 05, 2020
1.280
1.320
1.280
1.300
23,028
+0.03(+2.36%)
Oct 02, 2020
1.240
1.330
1.231
1.270
75,400
-0.01(-0.78%)
Oct 01, 2020
1.330
1.330
1.230
1.280
83,602
+0.01(+0.79%)
Sep 30, 2020
1.310
1.370
1.200
1.270
213,082
+0.02(+1.60%)
Sep 29, 2020
1.230
1.320
1.180
1.250
93,488
+0.03(+2.46%)
Sep 28, 2020
1.230
1.280
1.150
1.220
76,527
+0.04(+3.39%)
Sep 25, 2020
1.270
1.270
1.152
1.180
63,300
-0.01(-0.84%)
Sep 24, 2020
1.110
1.350
1.110
1.190
325,462
+0.02(+1.71%)
Sep 23, 2020
1.260
1.260
1.170
1.170
31,197
-0.04(-3.31%)
Sep 22, 2020
1.230
1.280
1.180
1.210
46,089
-0.01(-0.82%)
Sep 21, 2020
1.280
1.290
1.200
1.220
66,027
-0.09(-6.87%)
Sep 18, 2020
1.290
1.310
1.285
1.310
27,200
-0.01(-0.76%)
Sep 17, 2020
1.310
1.320
1.270
1.320
23,169
-0.01(-0.75%)
Sep 16, 2020
1.350
1.350
1.240
1.330
64,199
-0.01(-0.75%)
Sep 15, 2020
1.270
1.350
1.240
1.340
33,042
+0.06(+4.69%)
Sep 14, 2020
1.227
1.305
1.220
1.280
13,507
+0.02(+1.59%)
Sep 11, 2020
1.250
1.290
1.250
1.260
19,800
-0.01(-0.79%)
Sep 10, 2020
1.300
1.330
1.220
1.270
73,985
-0.02(-1.55%)
Sep 09, 2020
1.210
1.330
1.210
1.290
73,141
+0.06(+4.88%)
Sep 08, 2020
1.180
1.270
1.180
1.230
11,843
-0.02(-1.60%)
Sep 04, 2020
1.220
1.250
1.180
1.250
50,000
-0.01(-0.79%)
Sep 03, 2020
1.280
1.290
1.150
1.260
101,767
+0.01(+0.80%)
Sep 02, 2020
1.250
1.270
1.180
1.250
84,957
+0.00(+0.00%)
Sep 01, 2020
1.350
1.410
1.230
1.250
137,580
-0.12(-8.76%)
Aug 31, 2020
1.450
1.460
1.360
1.370
69,852
-0.09(-6.16%)
Aug 28, 2020
1.380
1.475
1.350
1.460
86,500
+0.06(+4.29%)
Aug 27, 2020
1.400
1.410
1.350
1.400
76,015
-0.01(-0.71%)
Aug 26, 2020
1.410
1.500
1.390
1.410
111,149
+0.01(+0.71%)
Aug 25, 2020
1.420
1.460
1.360
1.400
27,905
-0.05(-3.45%)
Aug 24, 2020
1.400
1.450
1.370
1.450
109,905
-0.02(-1.36%)
Aug 21, 2020
1.550
1.560
1.450
1.470
107,800
-0.09(-5.77%)
Aug 20, 2020
1.580
1.610
1.500
1.560
133,348
-0.06(-3.70%)
Aug 19, 2020
1.640
1.660
1.600
1.620
106,572
-0.05(-2.99%)
Aug 18, 2020
1.680
1.720
1.630
1.670
105,964
+0.05(+3.09%)
Aug 17, 2020
1.700
1.700
1.600
1.620
56,203
-0.08(-4.71%)
Aug 14, 2020
1.630
1.700
1.580
1.700
112,000
+0.08(+4.94%)
Aug 13, 2020
1.560
1.640
1.560
1.620
66,735
+0.04(+2.53%)
Aug 12, 2020
1.630
1.660
1.560
1.580
91,282
-0.04(-2.47%)
Aug 11, 2020
1.690
1.720
1.600
1.620
113,517
-0.05(-2.99%)
Aug 10, 2020
1.730
1.780
1.630
1.670
216,681
-0.05(-2.91%)
Aug 07, 2020
1.600
1.760
1.600
1.720
209,000
+0.08(+4.88%)
Aug 06, 2020
1.600
1.640
1.540
1.640
272,781
-0.01(-0.61%)
Aug 05, 2020
1.730
1.730
1.580
1.650
295,452
-0.01(-0.60%)
Aug 04, 2020
1.750
1.850
1.640
1.660
260,404
-0.13(-7.26%)
Aug 03, 2020
1.690
1.920
1.690
1.790
313,881
+0.04(+2.29%)
Jul 31, 2020
1.890
1.890
1.630
1.750
841,300
-0.60(-25.53%)
Jul 30, 2020
2.080
2.400
2.050
2.350
810,392
-0.08(-3.29%)
Jul 29, 2020
2.670
2.680
2.340
2.430
3,753,184
+0.18(+8.00%)
Jul 28, 2020
1.900
2.290
1.850
2.250
2,813,089
+0.03(+1.35%)
Jul 27, 2020
3.850
4.150
2.120
2.220
102,738,160
+0.76(+52.04%)
Jul 24, 2020
1.490
1.540
1.450
1.460
31,200
+0.00(+0.01%)
Jul 23, 2020
1.460
1.540
1.430
1.460
38,993
+0.00(+0.00%)
Jul 22, 2020
1.440
1.505
1.440
1.460
31,609
-0.01(-0.68%)
Jul 21, 2020
1.460
1.880
1.380
1.470
846,120
+0.06(+4.26%)
Jul 20, 2020
1.410
1.420
1.390
1.410
3,049
-0.01(-0.70%)
Jul 17, 2020
1.470
1.500
1.420
1.420
9,100
-0.05(-3.40%)
Jul 16, 2020
1.520
1.550
1.420
1.470
66,232
-0.02(-1.34%)
Jul 15, 2020
1.420
1.550
1.333
1.490
36,331
+0.07(+4.93%)
Jul 14, 2020
1.340
1.420
1.320
1.420
11,765
+0.04(+2.90%)
Jul 13, 2020
1.410
1.410
1.360
1.380
15,322
+0.01(+0.73%)
Jul 10, 2020
1.410
1.410
1.350
1.370
46,200
-0.04(-2.84%)
Jul 09, 2020
1.430
1.430
1.410
1.410
5,669
-0.01(-0.70%)
Jul 08, 2020
1.420
1.450
1.420
1.420
4,636
+0.00(+0.00%)
Jul 07, 2020
1.450
1.490
1.420
1.420
26,904
-0.05(-3.40%)
Jul 06, 2020
1.440
1.473
1.430
1.470
28,427
+0.03(+2.08%)
Jul 02, 2020
1.540
1.560
1.440
1.440
39,800
-0.05(-3.36%)
Jul 01, 2020
1.580
1.750
1.450
1.490
111,754
-0.06(-3.87%)
Jun 30, 2020
1.549
1.579
1.520
1.550
6,007
+0.05(+3.33%)
Jun 29, 2020
1.450
1.570
1.450
1.500
22,833
+0.10(+7.14%)
Jun 26, 2020
1.460
1.520
1.400
1.400
20,300
-0.08(-5.41%)
Jun 25, 2020
1.480
1.500
1.400
1.480
6,782
-0.02(-1.33%)
Jun 24, 2020
1.360
1.550
1.310
1.500
68,386
+0.07(+4.90%)
Jun 23, 2020
1.520
1.520
1.352
1.430
19,435
-0.10(-6.54%)
Jun 22, 2020
1.520
1.600
1.430
1.530
64,069
+0.08(+5.52%)
Jun 19, 2020
1.390
1.450
1.390
1.450
23,400
+0.06(+4.32%)
Jun 18, 2020
1.430
1.530
1.380
1.390
79,252
-0.18(-11.46%)
Jun 17, 2020
1.360
1.700
1.360
1.570
769,635
+0.24(+18.05%)
Jun 16, 2020
1.322
1.370
1.322
1.330
16,995
+0.02(+1.53%)
Jun 15, 2020
1.260
1.360
1.260
1.310
22,255
-0.04(-2.77%)
Jun 12, 2020
1.345
1.350
1.290
1.347
8,500
+0.05(+3.64%)
Jun 11, 2020
1.350
1.350
1.290
1.300
13,428
-0.08(-5.80%)
Jun 10, 2020
1.340
1.400
1.340
1.380
15,191
+0.03(+2.09%)
Jun 09, 2020
1.400
1.490
1.340
1.352
80,285
-0.05(-3.88%)
Jun 08, 2020
1.250
1.450
1.250
1.406
45,874
+0.16(+12.50%)
Jun 05, 2020
1.260
1.326
1.240
1.250
41,900
-0.07(-5.30%)
Jun 04, 2020
1.340
1.360
1.230
1.320
103,114
-0.06(-4.35%)
Jun 03, 2020
1.350
1.400
1.270
1.380
135,059
-0.10(-6.76%)
Jun 02, 2020
1.250
1.960
1.250
1.480
2,256,501
+0.29(+24.37%)
Jun 01, 2020
1.180
1.220
1.170
1.190
16,310
+0.01(+1.28%)
May 29, 2020
1.130
1.250
1.130
1.175
4,600
+0.05(+3.98%)
May 28, 2020
1.130
1.145
1.110
1.130
6,436
+0.05(+4.63%)
May 27, 2020
1.140
1.165
1.080
1.080
3,681
-0.07(-6.34%)
May 26, 2020
1.075
1.153
1.075
1.153
4,163
+0.04(+3.88%)
May 22, 2020
1.070
1.110
1.070
1.110
7,100
+0.02(+1.83%)
May 21, 2020
1.150
1.150
1.070
1.090
3,354
-0.04(-3.54%)
May 20, 2020
1.180
1.180
0.9500
1.130
13,292
-0.05(-4.24%)
May 19, 2020
1.010
1.400
1.000
1.180
80,187
+0.13(+12.38%)
May 18, 2020
1.100
1.100
1.030
1.050
9,340
-0.04(-3.67%)
May 15, 2020
1.020
1.130
1.001
1.090
11,300
-0.07(-6.03%)
May 14, 2020
1.160
1.160
1.160
172
+0.00(+0.00%)
May 13, 2020
1.100
1.180
1.035
1.160
9,104
+0.02(+1.35%)
May 12, 2020
1.200
1.200
1.080
1.145
3,180
-0.05(-3.82%)
May 11, 2020
1.150
1.190
1.104
1.190
2,856
+0.05(+4.39%)
May 08, 2020
1.090
1.140
1.090
1.140
1,600
+0.04(+3.20%)
May 07, 2020
1.050
1.140
1.050
1.105
2,083
+0.04(+3.73%)
May 06, 2020
1.030
1.065
1.030
1.065
2,020
-0.02(-1.84%)
May 05, 2020
1.030
1.120
1.030
1.085
2,940
+0.00(+0.39%)
May 04, 2020
1.120
1.125
1.050
1.081
18,025
-0.07(-6.02%)
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.