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 (%)
Aug 31, 2022 4.100 4.220 4.040 4.160 186,625 +0.09(+2.21%)
Aug 30, 2022 4.300 4.315 4.010 4.070 272,492 -0.22(-5.13%)
Aug 29, 2022 4.340 4.470 4.210 4.290 362,683 -0.15(-3.38%)
Aug 26, 2022 4.570 4.650 4.410 4.440 182,347 -0.21(-4.52%)
Aug 25, 2022 4.640 4.660 4.510 4.650 122,014 +0.07(+1.53%)
Aug 24, 2022 4.540 4.730 4.480 4.580 132,310 +0.03(+0.66%)
Aug 23, 2022 4.370 4.580 4.310 4.550 180,157 +0.14(+3.17%)
Aug 22, 2022 4.520 4.650 4.220 4.410 503,531 -0.37(-7.74%)
Aug 19, 2022 4.770 4.880 4.560 4.780 295,270 -0.10(-2.05%)
Aug 18, 2022 4.620 5.001 4.620 4.880 207,949 +0.17(+3.61%)
Aug 17, 2022 4.750 4.825 4.680 4.710 126,890 -0.16(-3.29%)
Aug 16, 2022 4.740 4.970 4.620 4.870 291,145 +0.12(+2.53%)
Aug 15, 2022 4.880 4.950 4.650 4.750 558,499 -0.21(-4.23%)
Aug 12, 2022 4.670 5.150 4.650 4.960 929,454 +0.41(+9.01%)
Aug 11, 2022 5.000 5.000 4.530 4.550 464,899 -0.31(-6.38%)
Aug 10, 2022 4.780 4.920 4.650 4.860 685,461 +0.23(+4.97%)
Aug 09, 2022 4.710 4.800 4.500 4.630 468,504 -0.07(-1.49%)
Aug 08, 2022 5.050 5.260 4.630 4.700 769,075 -0.17(-3.49%)
Aug 05, 2022 5.800 6.020 4.860 4.870 545,380 -1.10(-18.43%)
Aug 04, 2022 6.200 6.340 5.880 5.970 502,922 -0.45(-7.01%)
Aug 03, 2022 6.380 6.580 6.340 6.420 405,733 +0.09(+1.42%)
Aug 02, 2022 6.000 6.450 5.990 6.330 387,276 +0.29(+4.80%)
Aug 01, 2022 6.260 6.420 5.940 6.040 335,856 -0.29(-4.58%)
Jul 29, 2022 5.970 6.360 5.910 6.330 155,934 +0.30(+4.98%)
Jul 28, 2022 6.370 6.400 5.950 6.030 233,279 -0.32(-5.04%)
Jul 27, 2022 6.340 6.380 5.940 6.350 311,958 +0.03(+0.47%)
Jul 26, 2022 5.890 6.350 5.320 6.320 400,823 +0.30(+4.98%)
Jul 25, 2022 6.070 6.250 5.780 6.020 158,966 -0.05(-0.82%)
Jul 22, 2022 6.170 6.280 5.670 6.070 209,374 -0.14(-2.25%)
Jul 21, 2022 6.170 6.240 6.010 6.210 161,046 -0.09(-1.43%)
Jul 20, 2022 5.950 6.350 5.950 6.300 201,838 +0.40(+6.78%)
Jul 19, 2022 5.770 5.960 5.640 5.900 203,133 +0.18(+3.15%)
Jul 18, 2022 5.930 6.000 5.680 5.720 114,987 -0.15(-2.56%)
Jul 15, 2022 5.960 6.045 5.720 5.870 153,680 -0.02(-0.34%)
Jul 14, 2022 5.720 5.910 5.640 5.890 193,237 +0.05(+0.86%)
Jul 13, 2022 5.540 5.850 5.400 5.840 144,579 +0.17(+3.00%)
Jul 12, 2022 5.770 5.910 5.350 5.670 241,049 -0.01(-0.18%)
Jul 11, 2022 6.190 6.215 5.640 5.680 150,691 -0.63(-9.98%)
Jul 08, 2022 6.250 6.580 6.140 6.310 193,923 -0.07(-1.10%)
Jul 07, 2022 5.990 6.630 5.900 6.380 932,551 +0.41(+6.87%)
Jul 06, 2022 5.760 5.995 5.610 5.970 207,009 +0.20(+3.47%)
Jul 05, 2022 5.060 5.780 5.027 5.770 211,172 +0.60(+11.61%)
Jul 01, 2022 4.970 5.190 4.850 5.170 197,433 +0.15(+2.99%)
Jun 30, 2022 5.010 5.100 4.810 5.020 245,380 -0.10(-1.95%)
Jun 29, 2022 5.210 5.210 4.910 5.120 326,404 -0.08(-1.54%)
Jun 28, 2022 5.510 5.510 5.115 5.200 366,337 -0.33(-5.97%)
Jun 27, 2022 5.420 5.630 5.192 5.530 513,829 +0.11(+2.03%)
Jun 24, 2022 5.770 5.950 5.250 5.420 4,577,335 -0.16(-2.87%)
Jun 23, 2022 4.730 5.660 4.660 5.580 639,689 +0.94(+20.26%)
Jun 22, 2022 4.910 5.090 4.590 4.640 1,094,266 -0.38(-7.57%)
Jun 21, 2022 5.110 5.770 4.940 5.020 1,056,728 -0.07(-1.38%)
Jun 17, 2022 5.460 5.460 4.970 5.090 1,324,890 -0.11(-2.12%)
Jun 16, 2022 5.310 5.570 5.070 5.200 1,065,794 -0.39(-6.98%)
Jun 15, 2022 5.080 5.680 5.030 5.590 1,142,726 +0.57(+11.35%)
Jun 14, 2022 5.000 5.120 4.610 5.020 276,743 +0.02(+0.40%)
Jun 13, 2022 5.000 5.310 4.940 5.000 437,142 -0.31(-5.84%)
Jun 10, 2022 4.810 5.430 4.550 5.310 558,914 +0.29(+5.78%)
Jun 09, 2022 5.870 6.170 4.810 5.020 834,757 -1.00(-16.61%)
Jun 08, 2022 6.080 6.630 5.970 6.020 433,655 -0.20(-3.22%)
Jun 07, 2022 6.190 6.750 6.000 6.220 536,264 -0.16(-2.51%)
Jun 06, 2022 6.100 7.150 5.950 6.380 1,204,264 +0.40(+6.69%)
Jun 03, 2022 5.700 6.040 5.390 5.980 1,071,681 +0.28(+4.91%)
Jun 02, 2022 5.240 5.830 5.190 5.700 911,961 +0.46(+8.78%)
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.