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
Professional Diversity Network Inc
(NQ:
IPDN
)
0.9444
-0.0261 (-2.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2023
4.150
4.530
4.010
4.510
64,345
+0.37(+8.94%)
Apr 27, 2023
4.000
4.200
3.900
4.140
86,293
+0.12(+2.99%)
Apr 26, 2023
4.060
4.083
3.880
4.020
88,178
-0.01(-0.25%)
Apr 25, 2023
3.800
4.160
3.750
4.030
98,111
+0.13(+3.33%)
Apr 24, 2023
3.790
3.910
3.580
3.900
130,032
+0.17(+4.56%)
Apr 21, 2023
3.630
3.850
3.380
3.730
265,726
+0.12(+3.32%)
Apr 20, 2023
3.170
3.710
3.090
3.610
396,840
+0.44(+13.88%)
Apr 19, 2023
3.040
3.232
2.970
3.170
147,088
+0.14(+4.62%)
Apr 18, 2023
2.610
3.050
2.610
3.030
103,451
+0.34(+12.64%)
Apr 17, 2023
2.820
2.820
2.500
2.690
110,431
+0.02(+0.75%)
Apr 14, 2023
2.650
2.820
2.630
2.670
62,549
-0.05(-1.84%)
Apr 13, 2023
2.710
2.870
2.410
2.720
199,438
-0.15(-5.23%)
Apr 12, 2023
2.980
3.030
2.620
2.870
250,452
-0.03(-1.03%)
Apr 11, 2023
6.610
6.910
2.410
2.900
2,955,219
-3.71(-56.13%)
Apr 10, 2023
5.400
6.610
5.265
6.610
473,788
+1.21(+22.41%)
Apr 06, 2023
4.970
5.430
4.830
5.400
64,627
+0.42(+8.46%)
Apr 05, 2023
4.700
4.980
4.420
4.979
37,044
+0.11(+2.24%)
Apr 04, 2023
4.750
4.880
4.320
4.870
52,687
+0.21(+4.51%)
Apr 03, 2023
4.150
4.720
4.000
4.660
84,486
+0.22(+4.95%)
Mar 31, 2023
4.460
4.770
3.000
4.440
398,649
+0.18(+4.18%)
Mar 30, 2023
3.450
4.262
3.310
4.262
69,017
+0.87(+25.72%)
Mar 29, 2023
3.280
3.410
3.070
3.390
21,965
+0.11(+3.35%)
Mar 28, 2023
2.970
3.360
2.970
3.280
43,544
+0.29(+9.70%)
Mar 27, 2023
2.740
3.073
2.740
2.990
22,450
+0.17(+6.03%)
Mar 24, 2023
2.700
2.820
2.630
2.820
6,233
+0.07(+2.55%)
Mar 23, 2023
2.600
2.784
2.600
2.750
10,150
+0.15(+5.77%)
Mar 22, 2023
2.360
2.732
2.360
2.600
26,943
+0.18(+7.44%)
Mar 21, 2023
2.060
2.592
2.060
2.420
18,901
+0.30(+14.15%)
Mar 20, 2023
2.130
2.140
1.930
2.120
53,600
-0.05(-2.30%)
Mar 17, 2023
2.390
2.480
2.160
2.170
21,722
-0.14(-6.06%)
Mar 16, 2023
2.330
2.330
2.150
2.310
20,258
+0.00(+0.00%)
Mar 15, 2023
2.410
2.440
2.260
2.310
40,761
-0.19(-7.60%)
Mar 14, 2023
2.425
2.690
2.425
2.500
12,941
+0.00(+0.00%)
Mar 13, 2023
2.530
2.590
2.380
2.500
36,403
-0.10(-3.85%)
Mar 10, 2023
2.650
2.671
2.570
2.600
11,457
-0.13(-4.76%)
Mar 09, 2023
2.730
2.850
2.660
2.730
21,016
-0.01(-0.36%)
Mar 08, 2023
2.500
2.740
2.500
2.740
21,884
+0.15(+5.79%)
Mar 07, 2023
2.510
2.600
2.500
2.590
21,776
-0.04(-1.52%)
Mar 06, 2023
2.640
2.700
2.570
2.630
69,947
-0.07(-2.59%)
Mar 03, 2023
2.540
2.770
2.540
2.700
93,954
+0.10(+3.85%)
Mar 02, 2023
2.530
2.770
2.360
2.600
165,443
+0.13(+5.26%)
Mar 01, 2023
2.480
2.650
2.330
2.470
295,841
+0.02(+0.82%)
Feb 28, 2023
4.750
4.905
2.350
2.450
952,141
-2.57(-51.20%)
Feb 27, 2023
6.910
7.130
5.020
5.020
314,794
-1.92(-27.67%)
Feb 24, 2023
7.380
7.646
6.300
6.940
166,557
-0.69(-9.10%)
Feb 23, 2023
6.700
7.771
6.600
7.635
141,086
+1.05(+16.03%)
Feb 22, 2023
6.330
6.600
6.210
6.580
150,234
+0.37(+5.92%)
Feb 21, 2023
6.110
6.212
5.950
6.212
47,179
+0.12(+2.00%)
Feb 17, 2023
5.850
6.090
5.680
6.090
61,663
+0.24(+4.10%)
Feb 16, 2023
5.690
5.872
5.461
5.850
25,248
+0.22(+3.91%)
Feb 15, 2023
5.410
5.650
5.400
5.630
33,267
+0.04(+0.63%)
Feb 14, 2023
5.500
5.600
5.200
5.595
83,304
+0.05(+0.99%)
Feb 13, 2023
5.580
5.660
5.432
5.540
36,120
-0.05(-0.89%)
Feb 10, 2023
5.460
5.590
5.270
5.590
54,965
+0.11(+2.01%)
Feb 09, 2023
5.470
5.480
5.200
5.480
37,100
+0.13(+2.43%)
Feb 08, 2023
5.190
5.458
5.180
5.350
27,069
-0.15(-2.73%)
Feb 07, 2023
5.450
5.500
5.000
5.500
103,873
+0.05(+0.92%)
Feb 06, 2023
5.330
5.470
5.300
5.450
19,295
+0.00(+0.00%)
Feb 03, 2023
5.390
5.480
5.160
5.450
34,932
+0.06(+1.11%)
Feb 02, 2023
5.290
5.550
5.200
5.390
158,459
+0.10(+1.89%)
Feb 01, 2023
5.050
5.300
4.920
5.290
147,665
+0.24(+4.75%)
Jan 31, 2023
4.950
5.050
4.770
5.050
112,829
+0.15(+3.09%)
Jan 30, 2023
4.760
4.900
4.600
4.899
91,682
+0.10(+2.06%)
Jan 27, 2023
4.800
4.813
4.560
4.800
56,575
+0.18(+3.90%)
Jan 26, 2023
4.690
4.690
4.470
4.620
49,556
-0.12(-2.53%)
Jan 25, 2023
4.540
4.750
4.440
4.740
61,173
+0.06(+1.28%)
Jan 24, 2023
4.340
4.730
4.110
4.680
56,790
+0.22(+4.93%)
Jan 23, 2023
4.400
4.480
4.110
4.460
89,440
+0.14(+3.24%)
Jan 20, 2023
3.800
4.600
3.600
4.320
407,842
+0.59(+15.79%)
Jan 19, 2023
3.360
3.780
3.210
3.731
277,085
+0.21(+5.99%)
Jan 18, 2023
3.540
3.540
3.070
3.520
99,324
+0.02(+0.57%)
Jan 17, 2023
3.260
3.530
3.120
3.500
112,582
+0.43(+14.01%)
Jan 13, 2023
2.680
3.080
2.550
3.070
120,818
+0.43(+16.29%)
Jan 12, 2023
2.560
2.690
2.500
2.640
153,322
+0.09(+3.53%)
Jan 11, 2023
2.400
2.550
2.125
2.550
424,962
+0.24(+10.39%)
Jan 10, 2023
2.240
2.310
2.070
2.310
73,292
+0.08(+3.59%)
Jan 09, 2023
2.110
2.290
2.070
2.230
20,051
+0.09(+4.21%)
Jan 06, 2023
2.160
2.160
1.830
2.140
882,966
+0.00(+0.00%)
Jan 05, 2023
1.730
2.150
1.604
2.140
84,091
+0.14(+7.11%)
Jan 04, 2023
1.980
2.040
1.900
1.998
70,362
-0.05(-2.54%)
Jan 03, 2023
2.040
2.060
1.940
2.050
164,880
-0.02(-0.97%)
Dec 30, 2022
1.960
2.100
1.960
2.070
88,998
-0.01(-0.48%)
Dec 29, 2022
1.979
2.080
1.840
2.080
13,037
+0.04(+1.95%)
Dec 28, 2022
1.970
2.080
1.920
2.040
116,473
+0.08(+4.09%)
Dec 27, 2022
1.840
1.960
1.800
1.960
101,566
+0.07(+3.59%)
Dec 23, 2022
1.710
1.900
1.700
1.892
78,723
+0.14(+7.87%)
Dec 22, 2022
1.600
1.754
1.560
1.754
12,667
+0.13(+8.12%)
Dec 21, 2022
1.320
1.680
1.320
1.622
67,127
+0.28(+21.28%)
Dec 20, 2022
1.280
1.574
1.280
1.338
28,171
-0.06(-4.46%)
Dec 19, 2022
1.545
1.560
1.400
1.400
11,013
+0.08(+5.90%)
Dec 16, 2022
0.9202
1.756
0.9202
1.322
238,076
+0.32(+31.54%)
Dec 15, 2022
1.127
1.174
1.005
1.005
1,967
+0.02(+2.53%)
Dec 14, 2022
1.028
1.130
0.9760
0.9802
6,938
-0.03(-2.49%)
Dec 13, 2022
1.237
1.237
0.9952
1.005
23,766
-0.20(-16.29%)
Dec 12, 2022
1.200
1.222
1.109
1.201
12,031
+0.03(+2.23%)
Dec 09, 2022
1.362
1.560
1.020
1.175
193,522
-0.19(-13.76%)
Dec 08, 2022
1.611
1.611
1.362
1.362
33,698
-0.17(-10.98%)
Dec 07, 2022
1.640
1.748
1.370
1.530
7,985
+0.17(+12.37%)
Dec 06, 2022
1.622
1.800
1.362
1.362
26,603
-0.26(-15.96%)
Dec 05, 2022
1.666
1.700
1.600
1.620
1,525
-0.13(-7.42%)
Dec 02, 2022
1.690
1.800
1.671
1.750
1,607
-0.01(-0.57%)
Dec 01, 2022
1.671
1.760
1.671
1.760
317
-0.06(-3.30%)
Nov 30, 2022
1.875
1.875
1.691
1.820
987
+0.06(+3.41%)
Nov 28, 2022
1.760
268
-0.18(-9.23%)
Nov 25, 2022
1.970
1.970
1.939
1.939
157
+0.02(+0.99%)
Nov 23, 2022
1.978
1.980
1.857
1.920
2,757
-0.02(-1.03%)
Nov 22, 2022
1.825
1.940
1.824
1.940
1,701
+0.02(+1.04%)
Nov 21, 2022
1.996
1.996
1.920
1.920
9,903
-0.08(-3.81%)
Nov 18, 2022
1.700
1.996
1.640
1.996
144,169
+0.36(+21.71%)
Nov 17, 2022
1.720
1.720
1.640
1.640
1,547
-0.03(-1.50%)
Nov 16, 2022
1.716
1.716
1.665
1.665
297
+0.01(+0.30%)
Nov 15, 2022
1.700
1.710
1.660
1.660
1,459
-0.08(-4.60%)
Nov 14, 2022
1.640
1.740
1.640
1.740
892
+0.08(+4.82%)
Nov 11, 2022
1.660
1.700
1.660
1.660
1,310
+0.00(+0.00%)
Nov 10, 2022
1.660
1.700
1.660
1.660
3,037
-0.05(-2.95%)
Nov 09, 2022
1.680
1.760
1.680
1.710
305
-0.05(-2.82%)
Nov 08, 2022
1.777
1.777
1.747
1.760
2,170
+0.07(+4.14%)
Nov 07, 2022
1.783
1.783
1.670
1.690
356
+0.03(+1.64%)
Nov 04, 2022
1.663
1.663
1.663
1.663
1,056
-0.05(-2.92%)
Nov 03, 2022
1.670
1.730
1.670
1.713
4,550
-0.03(-1.80%)
Nov 02, 2022
1.744
1.744
1.744
1.744
204
+0.08(+4.92%)
Nov 01, 2022
1.662
1.662
1.662
1.662
571
-0.03(-1.63%)
Oct 31, 2022
1.610
1.780
1.610
1.690
11,839
+0.03(+1.81%)
Oct 28, 2022
1.780
1.780
1.660
1.660
6,365
+0.04(+2.19%)
Oct 27, 2022
1.620
1.632
1.602
1.624
11,233
+0.00(+0.27%)
Oct 26, 2022
1.680
1.680
1.620
1.620
12,644
-0.00(-0.26%)
Oct 25, 2022
1.620
1.624
1.620
1.624
1,615
+0.02(+1.37%)
Oct 24, 2022
1.690
1.860
1.602
1.602
16,075
-0.07(-4.12%)
Oct 21, 2022
1.700
1.760
1.671
1.671
1,537
-0.11(-6.12%)
Oct 20, 2022
1.700
1.780
1.700
1.780
2,165
+0.06(+3.58%)
Oct 19, 2022
1.860
1.860
1.718
1.718
10,229
-0.05(-2.78%)
Oct 18, 2022
1.860
1.860
1.768
1.768
8,236
-0.05(-2.88%)
Oct 17, 2022
1.760
1.820
1.750
1.820
3,192
+0.14(+8.22%)
Oct 14, 2022
1.680
1.700
1.678
1.682
6,180
-0.02(-1.07%)
Oct 13, 2022
1.700
1.700
1.644
1.700
8,256
-0.04(-2.30%)
Oct 12, 2022
1.759
1.759
1.740
1.740
1,270
-0.04(-2.33%)
Oct 11, 2022
1.840
1.880
1.765
1.782
24,016
+0.04(+2.38%)
Oct 10, 2022
1.810
1.880
1.740
1.740
38,432
+0.00(+0.01%)
Oct 07, 2022
1.800
1.840
1.740
1.740
123,481
-0.08(-4.40%)
Oct 06, 2022
1.800
1.840
1.800
1.820
117,006
+0.02(+1.11%)
Oct 05, 2022
1.760
1.845
1.758
1.800
112,523
+0.10(+5.88%)
Oct 04, 2022
1.700
1.840
1.628
1.700
92,967
+0.06(+3.66%)
Oct 03, 2022
1.620
1.640
1.500
1.640
87,120
+0.09(+5.81%)
Sep 30, 2022
1.529
1.600
1.529
1.550
69,770
+0.02(+1.27%)
Sep 29, 2022
1.560
1.620
1.500
1.531
42,176
+0.01(+0.55%)
Sep 28, 2022
1.600
1.600
1.500
1.522
14,545
-0.02(-1.16%)
Sep 27, 2022
1.480
1.618
1.480
1.540
4,817
+0.08(+5.48%)
Sep 26, 2022
1.440
1.540
1.440
1.460
3,504
-0.06(-4.19%)
Sep 23, 2022
1.596
1.596
1.520
1.524
2,235
+0.00(+0.24%)
Sep 22, 2022
1.540
1.540
1.520
1.520
1,793
-0.02(-1.39%)
Sep 21, 2022
1.563
1.680
1.542
1.542
2,564
-0.07(-4.49%)
Sep 20, 2022
1.600
1.614
1.600
1.614
1,153
+0.00(+0.01%)
Sep 19, 2022
1.540
1.614
1.500
1.614
2,049
-0.05(-2.96%)
Sep 16, 2022
1.506
1.663
1.400
1.663
10,639
+0.04(+2.67%)
Sep 15, 2022
1.620
1.620
1.520
1.620
2,210
+0.04(+2.57%)
Sep 14, 2022
1.533
1.640
1.533
1.579
3,163
-0.04(-2.52%)
Sep 13, 2022
1.580
1.620
1.520
1.620
22,973
+0.10(+6.58%)
Sep 12, 2022
1.640
1.640
1.520
1.520
5,957
+0.02(+1.00%)
Sep 09, 2022
1.500
1.560
1.480
1.505
3,256
+0.01(+0.35%)
Sep 08, 2022
1.464
1.620
1.464
1.500
14,162
-0.05(-2.93%)
Sep 07, 2022
1.640
1.640
1.528
1.545
13,919
-0.09(-5.79%)
Sep 06, 2022
1.460
1.640
1.460
1.640
1,518
+0.12(+7.57%)
Sep 02, 2022
1.480
1.630
1.480
1.525
7,258
-0.08(-4.71%)
Sep 01, 2022
1.540
1.640
1.460
1.600
25,547
+0.12(+8.11%)
Aug 31, 2022
1.636
1.636
1.480
1.480
25,593
-0.12(-7.50%)
Aug 30, 2022
1.516
1.600
1.516
1.600
1,365
+0.08(+5.25%)
Aug 29, 2022
1.600
1.600
1.520
1.520
4,693
-0.02(-1.30%)
Aug 26, 2022
1.540
1.542
1.540
1.540
5,682
-0.01(-0.63%)
Aug 25, 2022
1.540
1.560
1.540
1.550
1,342
+0.01(+0.65%)
Aug 24, 2022
1.639
1.639
1.540
1.540
3,187
-0.01(-0.63%)
Aug 23, 2022
1.535
1.550
1.480
1.550
2,814
+0.02(+0.98%)
Aug 22, 2022
1.535
1.535
1.517
1.535
258
+0.03(+2.32%)
Aug 19, 2022
1.500
1.560
1.489
1.500
10,984
+0.00(+0.00%)
Aug 18, 2022
1.462
1.560
1.462
1.500
5,504
-0.06(-3.85%)
Aug 17, 2022
1.572
1.640
1.544
1.560
4,296
-0.04(-2.61%)
Aug 16, 2022
1.602
1.641
1.600
1.602
13,331
+0.00(+0.11%)
Aug 15, 2022
1.600
1.700
1.600
1.600
10,559
+0.00(+0.00%)
Aug 12, 2022
1.582
1.644
1.582
1.600
9,988
+0.02(+1.25%)
Aug 11, 2022
1.680
1.680
1.562
1.580
8,830
-0.05(-3.30%)
Aug 10, 2022
1.660
1.660
1.562
1.634
2,489
+0.07(+4.52%)
Aug 09, 2022
1.563
1.620
1.560
1.564
8,919
+0.00(+0.23%)
Aug 08, 2022
1.637
1.700
1.560
1.560
14,785
-0.13(-7.55%)
Aug 05, 2022
1.700
2.120
1.557
1.687
333,732
-0.02(-1.32%)
Aug 04, 2022
1.620
1.710
1.600
1.710
3,981
+0.09(+5.56%)
Aug 03, 2022
1.680
1.680
1.600
1.620
3,271
+0.03(+1.89%)
Aug 02, 2022
1.700
1.700
1.590
1.590
1,863
-0.08(-4.81%)
Aug 01, 2022
1.726
1.726
1.580
1.670
2,955
+0.07(+4.65%)
Jul 29, 2022
1.612
1.612
1.580
1.596
2,204
-0.02(-1.03%)
Jul 28, 2022
1.667
1.754
1.613
1.613
1,852
+0.01(+0.80%)
Jul 27, 2022
1.680
1.717
1.551
1.600
3,697
-0.08(-4.55%)
Jul 26, 2022
1.493
1.679
1.493
1.676
841
-0.03(-1.68%)
Jul 25, 2022
1.740
1.740
1.540
1.705
3,077
+0.05(+2.92%)
Jul 22, 2022
1.650
1.656
1.540
1.656
1,075
+0.06(+3.53%)
Jul 21, 2022
1.600
1.600
1.502
1.600
1,002
+0.03(+1.82%)
Jul 20, 2022
1.440
1.640
1.440
1.571
2,032
+0.04(+2.30%)
Jul 19, 2022
1.600
1.600
1.532
1.536
2,673
-0.05(-3.02%)
Jul 18, 2022
1.500
1.630
1.500
1.584
694
-0.05(-3.05%)
Jul 15, 2022
1.501
1.640
1.501
1.634
974
+0.03(+2.10%)
Jul 14, 2022
1.500
1.600
1.500
1.600
859
+0.00(+0.00%)
Jul 13, 2022
1.584
1.640
1.584
1.600
1,669
+0.02(+1.04%)
Jul 12, 2022
1.480
1.584
1.480
1.584
356
+0.00(+0.23%)
Jul 11, 2022
1.498
1.580
1.498
1.580
777
-0.04(-2.45%)
Jul 08, 2022
1.560
1.640
1.484
1.620
5,525
+0.02(+1.22%)
Jul 07, 2022
1.600
1.600
1.520
1.600
3,103
+0.12(+8.11%)
Jul 06, 2022
1.480
1.480
1.480
1.480
244
+0.00(+0.00%)
Jul 05, 2022
1.480
1.480
1.480
1.480
1,656
-0.01(-0.36%)
Jul 01, 2022
1.445
1.485
1.445
1.485
790
+0.07(+4.61%)
Jun 30, 2022
1.420
1.460
1.416
1.420
5,393
-0.02(-1.57%)
Jun 29, 2022
1.360
1.500
1.360
1.443
1,385
-0.00(-0.22%)
Jun 28, 2022
1.431
1.460
1.431
1.446
857
-0.02(-1.18%)
Jun 27, 2022
1.420
1.463
1.420
1.463
697
-0.01(-0.54%)
Jun 24, 2022
1.320
1.524
1.320
1.471
6,263
+0.08(+5.81%)
Jun 23, 2022
1.439
1.439
1.364
1.390
3,131
-0.00(-0.01%)
Jun 22, 2022
1.420
1.490
1.321
1.390
6,189
-0.08(-5.35%)
Jun 21, 2022
1.500
1.580
1.469
1.469
9,954
-0.03(-2.07%)
Jun 17, 2022
1.660
1.660
1.500
1.500
9,212
+0.00(+0.00%)
Jun 16, 2022
1.464
1.545
1.440
1.500
8,363
+0.06(+4.17%)
Jun 15, 2022
1.438
1.540
1.438
1.440
6,966
+0.00(+0.14%)
Jun 14, 2022
1.509
1.681
1.438
1.438
39,564
-0.16(-9.78%)
Jun 13, 2022
1.620
1.664
1.540
1.594
17,965
-0.07(-3.99%)
Jun 10, 2022
1.670
1.777
1.560
1.660
50,149
-0.02(-1.17%)
Jun 09, 2022
1.580
1.700
1.580
1.680
10,109
+0.04(+2.38%)
Jun 08, 2022
1.680
1.933
1.536
1.641
70,346
-0.07(-4.06%)
Jun 07, 2022
1.680
1.836
1.680
1.710
6,697
-0.01(-0.59%)
Jun 06, 2022
1.700
1.889
1.602
1.720
18,960
-0.04(-2.12%)
Jun 03, 2022
1.757
1.860
1.757
1.757
7,100
-0.05(-2.83%)
Jun 02, 2022
1.780
1.960
1.702
1.809
30,626
+0.03(+1.62%)
Jun 01, 2022
1.744
1.940
1.740
1.780
11,976
+0.06(+3.27%)
May 31, 2022
1.900
2.100
1.702
1.723
65,377
-0.12(-6.34%)
May 27, 2022
1.840
1.840
1.702
1.840
5,518
+0.14(+8.24%)
May 26, 2022
1.700
1.800
1.700
1.700
4,549
-0.00(-0.01%)
May 25, 2022
1.716
1.720
1.659
1.700
1,658
-0.02(-1.15%)
May 24, 2022
1.718
1.720
1.642
1.720
5,532
+0.06(+3.93%)
May 23, 2022
1.583
1.655
1.583
1.655
856
+0.03(+2.16%)
May 20, 2022
1.740
1.740
1.572
1.620
3,640
-0.08(-4.71%)
May 19, 2022
1.720
1.720
1.630
1.700
2,084
+0.12(+7.59%)
May 18, 2022
1.660
1.670
1.574
1.580
6,373
-0.08(-4.82%)
May 17, 2022
1.680
1.690
1.620
1.660
5,688
+0.06(+3.75%)
May 16, 2022
1.618
1.664
1.520
1.600
22,255
+0.04(+2.47%)
May 13, 2022
1.640
1.640
1.451
1.561
11,000
+0.06(+4.09%)
May 12, 2022
1.680
1.676
1.440
1.500
23,855
-0.10(-6.14%)
May 11, 2022
1.500
1.900
1.500
1.598
31,485
+0.04(+2.78%)
May 10, 2022
1.500
1.600
1.504
1.555
3,701
-0.03(-1.58%)
May 09, 2022
1.711
1.711
1.500
1.580
19,103
-0.17(-9.71%)
May 06, 2022
1.720
1.879
1.720
1.750
5,816
+0.04(+2.28%)
May 05, 2022
1.750
1.848
1.711
1.711
8,228
-0.13(-7.01%)
May 04, 2022
1.780
1.840
1.740
1.840
4,326
-0.04(-2.13%)
May 03, 2022
1.740
1.880
1.740
1.880
11,703
+0.14(+7.90%)
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.