Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: USER )

7.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.150 8.490 7.770 7.810 102,066 -0.38(-4.64%)
Apr 28, 2022 8.120 8.320 7.700 8.190 131,081 +0.16(+1.99%)
Apr 27, 2022 8.370 8.530 7.990 8.030 86,873 -0.46(-5.42%)
Apr 26, 2022 8.580 8.710 8.170 8.490 75,845 -0.15(-1.74%)
Apr 25, 2022 8.000 8.670 7.920 8.640 185,154 +0.58(+7.20%)
Apr 22, 2022 8.020 8.450 8.000 8.060 164,508 +0.02(+0.25%)
Apr 21, 2022 8.730 8.800 7.920 8.040 172,220 -0.58(-6.73%)
Apr 20, 2022 8.440 9.050 8.140 8.620 259,767 -0.26(-2.93%)
Apr 19, 2022 9.530 10.29 8.650 8.880 456,348 +0.08(+0.91%)
Apr 18, 2022 10.22 10.40 8.250 8.800 431,682 -1.62(-15.55%)
Apr 14, 2022 11.07 11.07 10.20 10.42 164,895 -0.59(-5.36%)
Apr 13, 2022 10.60 11.48 10.53 11.01 274,015 +0.42(+3.97%)
Apr 12, 2022 10.42 11.12 10.29 10.59 431,428 +0.33(+3.22%)
Apr 11, 2022 10.03 10.38 10.00 10.26 95,883 +0.14(+1.38%)
Apr 08, 2022 10.32 10.32 10.00 10.12 85,937 -0.33(-3.16%)
Apr 07, 2022 9.710 10.56 9.710 10.45 145,815 +0.59(+5.98%)
Apr 06, 2022 10.42 10.42 9.760 9.860 111,542 -0.55(-5.28%)
Apr 05, 2022 11.68 11.87 10.39 10.41 115,186 -1.24(-10.64%)
Apr 04, 2022 10.72 11.89 10.71 11.65 100,903 +0.98(+9.18%)
Apr 01, 2022 10.69 11.05 10.37 10.67 117,249 -0.02(-0.19%)
Mar 31, 2022 11.40 11.99 10.63 10.69 279,715 -0.77(-6.72%)
Mar 30, 2022 11.05 11.51 10.73 11.46 330,371 +0.42(+3.80%)
Mar 29, 2022 9.930 11.04 9.930 11.04 273,123 +1.03(+10.29%)
Mar 28, 2022 9.730 10.08 9.691 10.01 156,606 +0.17(+1.73%)
Mar 25, 2022 9.770 9.950 9.600 9.840 234,145 +0.07(+0.72%)
Mar 24, 2022 9.490 9.850 9.150 9.770 229,886 +0.21(+2.20%)
Mar 23, 2022 8.900 9.680 8.770 9.560 451,405 +0.64(+7.17%)
Mar 22, 2022 8.340 9.070 8.340 8.920 179,790 +0.49(+5.81%)
Mar 21, 2022 8.340 8.770 8.260 8.430 172,623 -0.10(-1.17%)
Mar 18, 2022 8.430 9.160 8.300 8.530 1,340,866 +0.08(+0.95%)
Mar 17, 2022 8.860 9.150 8.370 8.450 328,727 -0.42(-4.74%)
Mar 16, 2022 7.850 9.020 7.810 8.870 658,708 +0.97(+12.28%)
Mar 15, 2022 7.930 8.120 7.750 7.900 215,603 -0.15(-1.86%)
Mar 14, 2022 8.560 8.740 8.050 8.050 199,904 -0.72(-8.21%)
Mar 11, 2022 9.510 10.19 8.760 8.770 527,529 -0.73(-7.68%)
Mar 10, 2022 9.330 9.650 9.304 9.500 203,891 -0.11(-1.14%)
Mar 09, 2022 9.200 9.650 9.150 9.610 396,893 +0.45(+4.91%)
Mar 08, 2022 9.670 9.950 9.130 9.160 352,610 -0.42(-4.38%)
Mar 07, 2022 9.390 9.930 9.360 9.580 245,601 -0.28(-2.84%)
Mar 04, 2022 9.740 10.32 9.490 9.860 448,798 -0.23(-2.28%)
Mar 03, 2022 9.510 10.12 8.900 10.09 754,510 +0.58(+6.10%)
Mar 02, 2022 10.70 10.88 9.290 9.510 1,345,124 -1.08(-10.20%)
Mar 01, 2022 8.640 11.10 8.340 10.59 1,889,319 +2.27(+27.28%)
Feb 28, 2022 8.290 8.340 7.900 8.320 810,751 +0.21(+2.59%)
Feb 25, 2022 8.010 8.290 7.990 8.110 487,731 +0.02(+0.25%)
Feb 24, 2022 7.570 8.180 7.280 8.090 404,682 +0.17(+2.15%)
Feb 23, 2022 8.110 8.300 7.800 7.920 295,037 -0.01(-0.13%)
Feb 22, 2022 8.270 8.470 7.870 7.930 254,527 -0.33(-4.00%)
Feb 18, 2022 8.260 0 -0.29(-3.39%)
Feb 17, 2022 9.400 9.400 8.480 8.550 300,422 -0.76(-8.16%)
Feb 16, 2022 9.120 9.430 8.950 9.310 303,259 +0.00(+0.00%)
Feb 15, 2022 9.860 10.33 9.220 9.310 466,348 -0.29(-3.02%)
Feb 14, 2022 8.890 9.750 8.680 9.600 606,375 +0.99(+11.50%)
Feb 11, 2022 8.930 9.160 8.270 8.610 374,615 -0.31(-3.48%)
Feb 10, 2022 8.580 9.250 8.500 8.920 382,779 +0.24(+2.76%)
Feb 09, 2022 8.310 8.810 8.120 8.680 598,539 +0.48(+5.85%)
Feb 08, 2022 8.050 8.300 7.770 8.200 287,488 +0.18(+2.24%)
Feb 07, 2022 7.780 8.060 7.530 8.020 508,631 +0.45(+5.94%)
Feb 04, 2022 7.210 7.840 7.210 7.570 738,382 +0.62(+8.92%)
Feb 03, 2022 6.450 6.980 6.950 667,282 +0.51(+7.92%)
Feb 02, 2022 6.470 6.560 6.140 6.440 216,308 +0.05(+0.78%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.