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
Cognyte Software Ltd
(NQ:
CGNT
)
7.720
+0.080 (+1.05%)
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
4.190
4.040
4.160
380,574
+0.01(+0.24%)
Apr 27, 2023
4.160
4.230
4.100
4.150
163,876
+0.01(+0.24%)
Apr 26, 2023
4.150
4.210
4.040
4.140
140,583
-0.02(-0.48%)
Apr 25, 2023
4.260
4.320
4.130
4.160
153,405
-0.16(-3.70%)
Apr 24, 2023
4.460
4.570
4.300
4.320
257,491
-0.15(-3.36%)
Apr 21, 2023
4.270
4.490
4.220
4.470
601,718
+0.18(+4.20%)
Apr 20, 2023
4.300
4.460
4.135
4.290
518,883
-0.09(-2.05%)
Apr 19, 2023
4.040
4.390
4.040
4.380
592,470
+0.29(+7.09%)
Apr 18, 2023
4.090
4.130
4.010
4.090
279,738
-0.04(-0.97%)
Apr 17, 2023
4.300
4.300
4.050
4.130
274,347
-0.13(-3.05%)
Apr 14, 2023
4.250
4.542
4.155
4.260
436,587
-0.06(-1.39%)
Apr 13, 2023
4.290
4.505
4.270
4.320
786,614
+0.03(+0.70%)
Apr 12, 2023
4.140
4.455
4.120
4.290
740,593
+0.24(+5.93%)
Apr 11, 2023
3.800
4.290
3.751
4.050
1,742,263
+0.64(+18.77%)
Apr 10, 2023
3.370
3.490
3.310
3.410
402,629
-0.05(-1.45%)
Apr 06, 2023
3.140
3.460
3.070
3.460
463,284
+0.36(+11.61%)
Apr 05, 2023
3.130
3.165
2.952
3.100
250,757
-0.07(-2.21%)
Apr 04, 2023
3.250
3.270
3.110
3.170
242,226
-0.03(-0.94%)
Apr 03, 2023
3.360
3.390
3.200
3.200
211,605
-0.19(-5.60%)
Mar 31, 2023
3.320
3.460
3.280
3.390
224,260
+0.06(+1.80%)
Mar 30, 2023
3.340
3.375
3.275
3.330
95,715
+0.03(+0.91%)
Mar 29, 2023
3.260
3.360
3.210
3.300
117,040
+0.09(+2.80%)
Mar 28, 2023
3.130
3.240
3.090
3.210
215,398
+0.06(+1.90%)
Mar 27, 2023
3.320
3.320
3.150
3.150
303,214
-0.16(-4.83%)
Mar 24, 2023
3.350
3.405
3.220
3.310
136,823
-0.08(-2.36%)
Mar 23, 2023
3.310
3.440
3.310
3.390
124,264
+0.09(+2.73%)
Mar 22, 2023
3.420
3.450
3.290
3.300
173,340
-0.13(-3.79%)
Mar 21, 2023
3.270
3.505
3.180
3.430
396,380
+0.20(+6.19%)
Mar 20, 2023
3.330
3.330
3.060
3.230
334,589
-0.10(-3.00%)
Mar 17, 2023
3.270
3.450
3.212
3.330
413,267
+0.04(+1.22%)
Mar 16, 2023
3.260
3.350
3.240
3.290
154,273
-0.01(-0.30%)
Mar 15, 2023
3.210
3.335
3.210
3.300
132,482
+0.01(+0.30%)
Mar 14, 2023
3.360
3.380
3.180
3.290
228,742
+0.00(+0.00%)
Mar 13, 2023
3.390
3.440
3.185
3.290
344,760
-0.12(-3.52%)
Mar 10, 2023
3.380
3.450
3.240
3.410
390,413
+0.01(+0.29%)
Mar 09, 2023
3.580
3.650
3.400
3.400
196,296
-0.17(-4.76%)
Mar 08, 2023
3.530
3.640
3.520
3.570
188,969
+0.00(+0.00%)
Mar 07, 2023
3.650
3.740
3.530
3.570
200,698
-0.10(-2.72%)
Mar 06, 2023
3.840
3.850
3.640
3.670
145,314
-0.16(-4.18%)
Mar 03, 2023
3.750
3.880
3.735
3.830
277,189
+0.08(+2.13%)
Mar 02, 2023
3.610
3.810
3.580
3.750
273,106
+0.09(+2.46%)
Mar 01, 2023
3.780
3.780
3.610
3.660
213,353
-0.04(-1.08%)
Feb 28, 2023
3.650
3.730
3.630
3.700
206,178
+0.04(+1.09%)
Feb 27, 2023
3.670
3.680
3.600
3.660
159,657
+0.02(+0.55%)
Feb 24, 2023
3.640
3.700
3.565
3.640
228,889
-0.07(-1.89%)
Feb 23, 2023
3.660
3.730
3.620
3.710
281,974
+0.05(+1.37%)
Feb 22, 2023
3.510
3.680
3.490
3.660
255,191
+0.15(+4.27%)
Feb 21, 2023
3.550
3.591
3.440
3.510
219,279
-0.14(-3.84%)
Feb 17, 2023
3.770
3.770
3.585
3.650
238,863
-0.14(-3.69%)
Feb 16, 2023
3.960
3.975
3.705
3.790
281,053
-0.21(-5.25%)
Feb 15, 2023
3.860
4.020
3.860
4.000
240,371
+0.11(+2.83%)
Feb 14, 2023
3.820
3.960
3.790
3.890
270,866
+0.00(+0.00%)
Feb 13, 2023
3.840
3.950
3.760
3.890
231,482
+0.01(+0.26%)
Feb 10, 2023
3.800
3.890
3.715
3.880
250,201
+0.03(+0.78%)
Feb 09, 2023
3.960
4.010
3.785
3.850
275,440
-0.04(-1.03%)
Feb 08, 2023
3.960
3.970
3.837
3.890
262,687
-0.10(-2.51%)
Feb 07, 2023
3.870
4.030
3.705
3.990
541,326
+0.12(+3.10%)
Feb 06, 2023
3.810
4.100
3.680
3.870
530,274
+0.10(+2.65%)
Feb 03, 2023
3.810
3.956
3.740
3.770
493,740
-0.14(-3.58%)
Feb 02, 2023
3.980
4.070
3.875
3.910
1,057,338
+0.02(+0.51%)
Feb 01, 2023
3.790
3.980
3.765
3.890
250,742
+0.10(+2.64%)
Jan 31, 2023
3.660
3.790
3.660
3.790
201,202
+0.13(+3.55%)
Jan 30, 2023
3.790
3.800
3.660
3.660
180,027
-0.18(-4.69%)
Jan 27, 2023
3.590
3.875
3.580
3.840
243,889
+0.22(+6.08%)
Jan 26, 2023
3.680
3.740
3.560
3.620
187,919
-0.03(-0.82%)
Jan 25, 2023
3.660
3.685
3.510
3.650
273,402
-0.12(-3.18%)
Jan 24, 2023
3.920
4.035
3.750
3.770
310,630
-0.15(-3.83%)
Jan 23, 2023
3.770
3.950
3.690
3.920
658,071
+0.18(+4.81%)
Jan 20, 2023
3.610
3.835
3.560
3.740
480,058
+0.17(+4.76%)
Jan 19, 2023
3.690
3.960
3.470
3.570
714,969
-0.16(-4.29%)
Jan 18, 2023
3.900
3.990
3.710
3.730
642,257
-0.12(-3.12%)
Jan 17, 2023
3.730
3.930
3.730
3.850
830,717
+0.07(+1.85%)
Jan 13, 2023
3.590
3.840
3.590
3.780
761,189
+0.13(+3.56%)
Jan 12, 2023
3.610
3.720
3.540
3.650
448,580
+0.04(+1.11%)
Jan 11, 2023
3.700
3.745
3.555
3.610
567,806
-0.08(-2.17%)
Jan 10, 2023
3.610
3.720
3.410
3.690
1,142,878
+0.09(+2.50%)
Jan 09, 2023
3.510
3.795
3.510
3.600
631,968
+0.15(+4.35%)
Jan 06, 2023
3.420
3.520
3.378
3.450
551,072
+0.07(+2.07%)
Jan 05, 2023
3.380
3.450
3.210
3.380
1,046,424
+0.04(+1.20%)
Jan 04, 2023
3.260
3.405
3.140
3.340
1,275,065
+0.15(+4.70%)
Jan 03, 2023
3.150
3.315
3.150
3.190
716,962
+0.08(+2.57%)
Dec 30, 2022
2.970
3.170
2.930
3.110
973,925
+0.12(+4.01%)
Dec 29, 2022
2.690
3.057
2.690
2.990
1,458,523
+0.32(+11.99%)
Dec 28, 2022
2.590
2.740
2.530
2.670
2,033,038
+0.02(+0.75%)
Dec 27, 2022
2.690
2.710
2.625
2.650
1,066,284
-0.10(-3.64%)
Dec 23, 2022
2.750
2.852
2.716
2.750
1,339,515
-0.04(-1.43%)
Dec 22, 2022
2.790
2.845
2.680
2.790
1,412,654
-0.09(-3.12%)
Dec 21, 2022
2.580
2.910
2.550
2.880
1,580,613
+0.22(+8.27%)
Dec 20, 2022
2.650
2.800
2.380
2.660
1,763,439
+0.31(+13.19%)
Dec 19, 2022
2.400
2.460
2.305
2.350
1,436,354
-0.05(-2.08%)
Dec 16, 2022
2.510
2.530
2.340
2.400
1,407,026
-0.11(-4.38%)
Dec 15, 2022
2.680
2.835
2.510
2.510
928,766
-0.19(-7.04%)
Dec 14, 2022
2.720
2.845
2.680
2.700
426,206
-0.04(-1.46%)
Dec 13, 2022
2.710
2.815
2.640
2.740
513,276
+0.10(+3.79%)
Dec 12, 2022
2.750
2.750
2.570
2.640
502,376
-0.03(-1.12%)
Dec 09, 2022
2.550
2.760
2.540
2.670
473,546
+0.13(+5.12%)
Dec 08, 2022
2.620
2.645
2.490
2.540
1,503,886
-0.05(-1.93%)
Dec 07, 2022
2.740
2.750
2.575
2.590
1,399,111
-0.15(-5.47%)
Dec 06, 2022
2.890
2.890
2.710
2.740
592,639
-0.17(-5.84%)
Dec 05, 2022
3.140
3.150
2.865
2.910
753,856
-0.24(-7.62%)
Dec 02, 2022
3.030
3.210
2.990
3.150
772,340
+0.03(+0.96%)
Dec 01, 2022
3.000
3.320
2.995
3.120
1,109,061
+0.17(+5.76%)
Nov 30, 2022
2.880
3.230
2.820
2.950
4,459,631
+0.08(+2.79%)
Nov 29, 2022
2.930
2.990
2.860
2.870
697,133
-0.08(-2.71%)
Nov 28, 2022
3.100
3.160
2.930
2.950
733,456
-0.18(-5.75%)
Nov 25, 2022
3.170
3.180
3.050
3.130
308,856
-0.06(-1.88%)
Nov 23, 2022
3.110
3.250
3.100
3.190
547,734
+0.08(+2.57%)
Nov 22, 2022
3.080
3.170
3.020
3.110
681,644
+0.04(+1.30%)
Nov 21, 2022
3.100
3.320
3.050
3.070
592,083
-0.06(-1.92%)
Nov 18, 2022
3.280
3.300
3.075
3.130
654,783
-0.15(-4.57%)
Nov 17, 2022
3.230
3.400
3.090
3.280
1,193,455
-0.01(-0.30%)
Nov 16, 2022
3.430
3.450
3.170
3.290
862,765
-0.15(-4.36%)
Nov 15, 2022
3.440
3.700
3.410
3.440
972,618
+0.03(+0.88%)
Nov 14, 2022
3.550
3.550
3.335
3.410
1,185,793
-0.13(-3.67%)
Nov 11, 2022
3.050
3.580
3.050
3.540
1,427,754
+0.47(+15.31%)
Nov 10, 2022
2.930
3.150
2.925
3.070
1,498,017
+0.28(+10.04%)
Nov 09, 2022
3.130
3.140
2.790
2.790
1,043,861
-0.36(-11.43%)
Nov 08, 2022
2.890
3.170
2.860
3.150
1,381,116
+0.22(+7.51%)
Nov 07, 2022
2.630
2.960
2.630
2.930
1,061,769
+0.27(+10.15%)
Nov 04, 2022
2.630
2.690
2.575
2.660
518,152
+0.02(+0.76%)
Nov 03, 2022
2.590
2.675
2.580
2.640
546,188
+0.00(+0.00%)
Nov 02, 2022
2.710
2.620
2.640
728,044
-0.09(-3.30%)
Nov 01, 2022
2.760
2.830
2.660
2.730
776,114
+0.01(+0.37%)
Oct 31, 2022
2.600
2.815
2.600
2.720
1,010,068
+0.08(+3.03%)
Oct 28, 2022
2.700
2.760
2.550
2.640
692,338
-0.07(-2.58%)
Oct 27, 2022
2.790
2.840
2.710
2.710
728,919
-0.03(-1.09%)
Oct 26, 2022
2.680
2.810
2.620
2.740
2,907,649
+0.10(+3.79%)
Oct 25, 2022
2.620
2.710
2.590
2.640
1,030,888
+0.02(+0.76%)
Oct 24, 2022
2.800
2.825
2.590
2.620
1,998,752
-0.21(-7.42%)
Oct 21, 2022
2.830
2.890
2.690
2.830
1,831,306
+0.03(+1.07%)
Oct 20, 2022
2.820
2.891
2.740
2.800
1,522,539
-0.04(-1.41%)
Oct 19, 2022
2.780
3.080
2.710
2.840
4,482,916
+0.20(+7.58%)
Oct 18, 2022
2.780
2.790
2.550
2.640
7,773,800
-0.09(-3.30%)
Oct 17, 2022
2.750
2.815
2.700
2.730
1,428,655
+0.03(+1.11%)
Oct 14, 2022
2.970
2.990
2.670
2.700
1,519,275
-0.27(-9.09%)
Oct 13, 2022
2.890
3.015
2.780
2.970
936,261
-0.03(-1.00%)
Oct 12, 2022
3.000
3.015
2.910
3.000
1,428,477
+0.04(+1.35%)
Oct 11, 2022
3.150
3.150
2.930
2.960
1,610,090
-0.21(-6.62%)
Oct 10, 2022
3.310
3.352
3.150
3.170
941,913
-0.17(-5.09%)
Oct 07, 2022
3.670
3.720
3.270
3.340
1,503,439
-0.40(-10.70%)
Oct 06, 2022
3.800
3.820
3.570
3.740
3,491,893
-0.05(-1.32%)
Oct 05, 2022
3.920
3.920
3.710
3.790
2,290,167
-0.15(-3.81%)
Oct 04, 2022
4.020
4.055
3.910
3.940
1,152,906
-0.03(-0.76%)
Oct 03, 2022
4.050
4.165
3.955
3.970
818,913
-0.07(-1.73%)
Sep 30, 2022
4.250
4.380
4.040
4.040
751,207
-0.21(-4.94%)
Sep 29, 2022
4.460
4.517
4.240
4.250
2,939,926
-0.48(-10.15%)
Sep 28, 2022
4.310
5.210
4.250
4.730
2,543,351
+0.33(+7.50%)
Sep 27, 2022
4.500
4.605
4.390
4.400
506,058
-0.03(-0.68%)
Sep 26, 2022
4.880
4.930
4.390
4.430
892,966
-0.45(-9.22%)
Sep 23, 2022
4.930
5.025
4.825
4.880
645,747
-0.16(-3.17%)
Sep 22, 2022
5.260
5.260
4.930
5.040
479,700
-0.22(-4.18%)
Sep 21, 2022
5.210
5.330
5.180
5.260
483,049
+0.05(+0.96%)
Sep 20, 2022
5.110
5.240
5.090
5.210
283,199
+0.01(+0.19%)
Sep 19, 2022
5.010
5.210
4.950
5.200
410,558
+0.19(+3.79%)
Sep 16, 2022
5.160
5.160
4.930
5.010
871,506
-0.21(-4.02%)
Sep 15, 2022
5.250
5.370
5.180
5.220
293,594
-0.12(-2.25%)
Sep 14, 2022
5.150
5.410
5.050
5.340
393,738
+0.20(+3.89%)
Sep 13, 2022
5.060
5.140
5.020
5.140
288,815
-0.01(-0.19%)
Sep 12, 2022
5.190
5.220
5.100
5.150
282,607
+0.00(+0.00%)
Sep 09, 2022
5.140
5.220
5.125
5.150
277,564
+0.01(+0.19%)
Sep 08, 2022
5.090
5.230
5.060
5.140
272,138
+0.00(+0.00%)
Sep 07, 2022
5.090
5.160
5.050
5.140
260,592
+0.09(+1.78%)
Sep 06, 2022
5.090
5.160
5.030
5.050
322,628
-0.10(-1.94%)
Sep 02, 2022
5.160
5.200
4.960
5.150
339,950
+0.02(+0.39%)
Sep 01, 2022
5.140
5.190
5.000
5.130
432,030
-0.09(-1.72%)
Aug 31, 2022
4.970
5.290
4.930
5.220
409,534
+0.27(+5.45%)
Aug 30, 2022
4.950
5.000
4.870
4.950
398,046
+0.04(+0.81%)
Aug 29, 2022
4.860
4.990
4.790
4.910
400,527
+0.09(+1.87%)
Aug 26, 2022
4.900
4.950
4.700
4.820
420,121
-0.06(-1.23%)
Aug 25, 2022
4.870
4.940
4.790
4.880
227,387
+0.07(+1.46%)
Aug 24, 2022
4.700
4.900
4.630
4.810
259,884
+0.15(+3.22%)
Aug 23, 2022
4.580
4.730
4.550
4.660
368,296
+0.09(+1.97%)
Aug 22, 2022
4.660
4.770
4.530
4.570
238,988
-0.16(-3.38%)
Aug 19, 2022
4.920
4.990
4.725
4.730
233,223
-0.22(-4.44%)
Aug 18, 2022
4.860
5.005
4.750
4.950
699,726
+0.02(+0.41%)
Aug 17, 2022
5.130
5.160
4.840
4.930
703,933
-0.20(-3.90%)
Aug 16, 2022
5.150
5.220
5.090
5.130
1,134,440
+0.01(+0.20%)
Aug 15, 2022
5.100
5.179
5.050
5.120
1,020,668
+0.01(+0.20%)
Aug 12, 2022
5.080
5.160
5.005
5.110
630,856
+0.06(+1.19%)
Aug 11, 2022
5.050
5.180
5.030
5.050
404,408
+0.00(+0.00%)
Aug 10, 2022
5.220
5.340
5.010
5.050
545,535
-0.04(-0.79%)
Aug 09, 2022
5.080
5.115
4.940
5.090
649,385
+0.02(+0.39%)
Aug 08, 2022
4.900
5.120
4.900
5.070
446,632
+0.23(+4.75%)
Aug 05, 2022
4.810
4.975
4.800
4.840
240,966
-0.02(-0.41%)
Aug 04, 2022
4.910
4.910
4.760
4.860
367,391
+0.01(+0.21%)
Aug 03, 2022
4.830
4.940
4.795
4.850
349,014
+0.03(+0.62%)
Aug 02, 2022
4.690
4.890
4.690
4.820
527,983
+0.07(+1.47%)
Aug 01, 2022
4.500
4.770
4.440
4.750
438,802
+0.24(+5.32%)
Jul 29, 2022
4.580
4.650
4.470
4.510
374,416
-0.10(-2.17%)
Jul 28, 2022
4.560
4.620
4.430
4.610
203,488
+0.08(+1.77%)
Jul 27, 2022
4.600
4.610
4.450
4.530
377,802
+0.00(+0.00%)
Jul 26, 2022
4.430
4.600
4.320
4.530
297,417
+0.13(+2.95%)
Jul 25, 2022
4.420
4.440
4.280
4.400
325,614
-0.01(-0.23%)
Jul 22, 2022
4.610
4.710
4.350
4.410
264,922
-0.21(-4.55%)
Jul 21, 2022
4.420
4.620
4.320
4.620
678,365
+0.22(+5.00%)
Jul 20, 2022
4.350
4.490
4.280
4.400
462,435
+0.07(+1.62%)
Jul 19, 2022
4.180
4.360
4.120
4.330
441,147
+0.22(+5.35%)
Jul 18, 2022
3.990
4.230
3.990
4.110
630,883
+0.15(+3.79%)
Jul 15, 2022
4.000
4.065
3.920
3.960
633,158
-0.04(-1.00%)
Jul 14, 2022
4.110
4.180
3.933
4.000
416,342
-0.16(-3.85%)
Jul 13, 2022
4.070
4.340
4.070
4.160
513,800
+0.01(+0.24%)
Jul 12, 2022
3.980
4.240
3.910
4.150
893,930
+0.16(+4.01%)
Jul 11, 2022
4.320
4.380
3.970
3.990
557,738
-0.43(-9.73%)
Jul 08, 2022
4.430
4.550
4.330
4.420
467,309
-0.06(-1.34%)
Jul 07, 2022
4.180
4.505
4.100
4.480
1,019,279
+0.38(+9.27%)
Jul 06, 2022
4.340
4.360
4.050
4.100
488,694
-0.28(-6.39%)
Jul 05, 2022
4.140
4.410
4.020
4.380
607,217
+0.22(+5.29%)
Jul 01, 2022
4.160
4.280
3.990
4.160
991,224
-0.09(-2.12%)
Jun 30, 2022
4.540
4.540
4.160
4.250
1,096,718
-0.31(-6.80%)
Jun 29, 2022
4.420
4.710
4.050
4.560
3,463,606
-0.02(-0.44%)
Jun 28, 2022
4.600
4.900
4.405
4.580
4,942,024
-1.84(-28.66%)
Jun 27, 2022
6.730
6.880
6.360
6.420
1,190,964
-0.27(-4.04%)
Jun 24, 2022
6.800
6.940
6.660
6.690
561,665
-0.10(-1.47%)
Jun 23, 2022
6.440
7.060
6.350
6.790
752,941
+0.44(+6.93%)
Jun 22, 2022
5.910
6.390
5.910
6.350
642,103
+0.36(+6.01%)
Jun 21, 2022
5.920
6.100
5.820
5.990
522,064
+0.08(+1.35%)
Jun 17, 2022
5.960
6.070
5.830
5.910
1,382,232
-0.01(-0.17%)
Jun 16, 2022
5.920
6.045
5.850
5.920
577,312
-0.17(-2.79%)
Jun 15, 2022
6.000
6.190
5.970
6.090
924,442
+0.11(+1.84%)
Jun 14, 2022
6.130
6.148
5.920
5.980
469,234
-0.13(-2.13%)
Jun 13, 2022
6.380
6.430
6.025
6.110
555,611
-0.54(-8.12%)
Jun 10, 2022
6.720
6.795
6.500
6.650
252,041
-0.16(-2.35%)
Jun 09, 2022
7.020
7.020
6.790
6.810
414,172
-0.24(-3.40%)
Jun 08, 2022
7.170
7.280
7.040
7.050
298,899
-0.15(-2.08%)
Jun 07, 2022
7.250
7.370
7.170
7.200
389,902
-0.09(-1.23%)
Jun 06, 2022
7.020
7.440
6.945
7.290
827,448
+0.46(+6.73%)
Jun 03, 2022
6.980
7.070
6.830
6.830
1,122,955
-0.16(-2.29%)
Jun 02, 2022
6.900
7.030
6.750
6.990
724,456
+0.08(+1.16%)
Jun 01, 2022
7.160
7.190
6.880
6.910
201,213
-0.17(-2.40%)
May 31, 2022
7.180
7.230
7.030
7.080
396,359
-0.06(-0.84%)
May 27, 2022
7.230
7.260
7.095
7.140
233,617
+0.03(+0.42%)
May 26, 2022
6.910
7.280
6.780
7.110
407,879
+0.19(+2.75%)
May 25, 2022
6.900
7.020
6.780
6.920
213,668
-0.01(-0.14%)
May 24, 2022
7.290
7.290
6.856
6.930
490,025
-0.46(-6.22%)
May 23, 2022
7.580
7.590
7.350
7.390
442,930
-0.10(-1.34%)
May 20, 2022
7.510
7.550
7.230
7.490
676,673
+0.03(+0.40%)
May 19, 2022
7.100
7.490
7.080
7.460
298,237
+0.31(+4.34%)
May 18, 2022
7.230
7.350
7.030
7.150
314,614
-0.12(-1.65%)
May 17, 2022
6.930
7.350
6.930
7.270
286,779
+0.45(+6.60%)
May 16, 2022
6.700
6.860
6.525
6.820
345,463
+0.10(+1.49%)
May 13, 2022
6.680
6.810
6.580
6.720
486,635
+0.14(+2.13%)
May 12, 2022
6.000
6.610
5.960
6.580
607,130
+0.54(+8.94%)
May 11, 2022
6.090
6.380
5.980
6.040
673,693
-0.15(-2.42%)
May 10, 2022
6.490
6.515
6.160
6.190
625,394
-0.18(-2.83%)
May 09, 2022
6.710
6.770
6.360
6.370
493,141
-0.44(-6.46%)
May 06, 2022
6.900
7.030
6.750
6.810
757,766
-0.19(-2.71%)
May 05, 2022
7.050
7.190
6.820
7.000
572,756
-0.13(-1.82%)
May 04, 2022
6.930
7.220
6.850
7.130
539,354
+0.13(+1.86%)
May 03, 2022
6.840
7.075
6.730
7.000
538,189
+0.11(+1.60%)
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.