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
GX Hydrogen ETF
(NQ:
HYDR
)
5.930
-0.030 (-0.50%)
Official Closing Price
Updated: 4:15 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 (%)
Jan 31, 2024
6.010
6.250
6.000
6.040
91,600
+0.17(+2.90%)
Jan 30, 2024
5.990
5.990
5.815
5.870
67,922
-0.13(-2.17%)
Jan 29, 2024
5.860
6.000
5.750
6.000
61,807
+0.04(+0.67%)
Jan 26, 2024
5.900
6.010
5.900
5.960
84,631
+0.09(+1.53%)
Jan 25, 2024
5.910
5.970
5.800
5.870
78,448
-0.02(-0.34%)
Jan 24, 2024
6.100
6.162
5.890
5.890
56,703
-0.11(-1.83%)
Jan 23, 2024
5.920
6.020
5.840
6.000
105,921
+0.26(+4.53%)
Jan 22, 2024
5.670
5.840
5.650
5.740
148,023
+0.12(+2.14%)
Jan 19, 2024
5.610
5.640
5.470
5.620
144,713
+0.01(+0.18%)
Jan 18, 2024
5.540
5.640
5.540
5.610
83,279
+0.07(+1.26%)
Jan 17, 2024
5.700
5.700
5.488
5.540
124,462
-0.27(-4.65%)
Jan 16, 2024
6.000
5.940
5.740
5.810
158,857
-0.28(-4.60%)
Jan 12, 2024
6.190
6.240
6.070
6.090
93,596
-0.13(-2.09%)
Jan 11, 2024
6.360
6.370
6.120
6.220
125,341
-0.16(-2.51%)
Jan 10, 2024
6.490
6.490
6.300
6.380
46,945
-0.01(-0.16%)
Jan 09, 2024
6.490
6.490
6.370
6.390
46,312
-0.13(-1.99%)
Jan 08, 2024
6.470
6.570
6.360
6.520
59,667
+0.04(+0.62%)
Jan 05, 2024
6.550
6.680
6.480
6.480
86,580
-0.13(-1.97%)
Jan 04, 2024
6.610
6.660
6.545
6.610
55,958
-0.05(-0.75%)
Jan 03, 2024
6.730
6.730
6.520
6.660
97,688
-0.19(-2.77%)
Jan 02, 2024
6.830
6.970
6.750
6.850
102,696
-0.06(-0.87%)
Dec 29, 2023
7.050
7.060
6.850
6.910
121,640
-0.14(-1.99%)
Dec 28, 2023
7.090
7.090
6.970
7.050
67,273
-0.04(-0.56%)
Dec 27, 2023
7.050
7.120
7.030
7.090
129,542
+0.13(+1.87%)
Dec 26, 2023
6.850
6.980
6.810
6.960
141,205
+0.21(+3.11%)
Dec 22, 2023
6.720
6.810
6.660
6.750
78,731
+0.00(+0.00%)
Dec 21, 2023
6.640
6.760
6.610
6.750
43,654
+0.22(+3.37%)
Dec 20, 2023
6.790
6.790
6.480
6.530
166,825
-0.26(-3.83%)
Dec 19, 2023
6.700
6.798
6.680
6.790
72,256
+0.09(+1.34%)
Dec 18, 2023
6.870
6.900
6.700
6.700
69,685
-0.13(-1.90%)
Dec 15, 2023
7.040
7.040
6.800
6.830
63,082
-0.12(-1.73%)
Dec 14, 2023
6.810
7.070
6.810
6.950
117,368
+0.40(+6.11%)
Dec 13, 2023
6.330
6.570
6.130
6.550
110,109
+0.21(+3.31%)
Dec 12, 2023
6.460
6.460
6.260
6.340
54,311
-0.11(-1.71%)
Dec 11, 2023
6.500
6.500
6.370
6.450
62,879
-0.05(-0.77%)
Dec 08, 2023
6.490
6.620
6.440
6.500
30,315
+0.01(+0.15%)
Dec 07, 2023
6.480
6.570
6.400
6.490
38,295
-0.03(-0.46%)
Dec 06, 2023
6.620
6.630
6.500
6.520
57,907
-0.18(-2.69%)
Dec 05, 2023
6.870
6.870
6.660
6.700
137,003
-0.18(-2.62%)
Dec 04, 2023
6.800
6.920
6.750
6.880
191,323
+0.19(+2.84%)
Dec 01, 2023
6.450
6.740
6.330
6.690
31,860
+0.16(+2.45%)
Nov 30, 2023
6.600
6.620
6.495
6.530
47,752
-0.01(-0.15%)
Nov 29, 2023
6.510
6.610
6.440
6.540
107,577
+0.15(+2.35%)
Nov 28, 2023
6.280
6.420
6.170
6.390
91,155
+0.00(+0.00%)
Nov 27, 2023
6.440
6.440
6.350
6.390
46,216
+0.00(+0.00%)
Nov 24, 2023
6.340
6.390
6.300
6.390
57,996
+0.05(+0.79%)
Nov 22, 2023
6.390
6.400
6.300
6.340
32,171
-0.05(-0.78%)
Nov 21, 2023
6.480
6.560
6.320
6.390
83,519
-0.18(-2.74%)
Nov 20, 2023
6.590
6.600
6.500
6.570
103,034
+0.06(+0.92%)
Nov 17, 2023
6.460
6.510
6.360
6.510
41,047
+0.10(+1.56%)
Nov 16, 2023
6.440
6.478
6.320
6.410
45,540
-0.13(-1.99%)
Nov 15, 2023
6.540
6.680
6.508
6.540
186,809
+0.12(+1.87%)
Nov 14, 2023
5.900
6.450
5.800
6.420
230,837
+0.61(+10.50%)
Nov 13, 2023
5.750
5.846
5.680
5.810
75,244
-0.03(-0.51%)
Nov 10, 2023
5.890
5.980
5.695
5.840
253,381
-0.48(-7.59%)
Nov 09, 2023
6.440
6.540
6.280
6.320
51,181
+0.07(+1.12%)
Nov 08, 2023
6.370
6.370
6.230
6.250
27,972
-0.14(-2.19%)
Nov 07, 2023
6.440
6.440
6.261
6.390
46,974
-0.10(-1.54%)
Nov 06, 2023
6.710
6.710
6.405
6.490
24,218
-0.18(-2.70%)
Nov 03, 2023
6.500
6.790
6.500
6.670
77,062
+0.22(+3.41%)
Nov 02, 2023
6.200
6.450
6.200
6.450
43,125
+0.41(+6.79%)
Nov 01, 2023
6.070
6.070
5.930
6.040
40,132
-0.02(-0.33%)
Oct 31, 2023
5.940
6.070
5.910
6.060
35,278
+0.12(+2.02%)
Oct 30, 2023
6.010
6.069
5.840
5.940
26,881
-0.02(-0.34%)
Oct 27, 2023
6.140
6.140
5.910
5.960
36,814
-0.15(-2.45%)
Oct 26, 2023
6.190
6.250
6.070
6.110
25,834
-0.11(-1.77%)
Oct 25, 2023
6.280
6.400
6.168
6.220
32,349
-0.19(-2.96%)
Oct 24, 2023
6.270
6.469
6.270
6.410
34,169
+0.25(+4.06%)
Oct 23, 2023
6.120
6.250
6.040
6.160
29,574
-0.11(-1.75%)
Oct 20, 2023
6.410
6.410
6.210
6.270
112,405
-0.25(-3.83%)
Oct 19, 2023
6.670
6.670
6.470
6.520
47,148
-0.18(-2.69%)
Oct 18, 2023
6.910
6.910
6.650
6.700
53,954
-0.33(-4.69%)
Oct 17, 2023
6.900
7.080
6.810
7.030
31,699
+0.05(+0.72%)
Oct 16, 2023
6.870
7.000
6.786
6.980
48,948
+0.21(+3.10%)
Oct 13, 2023
6.850
6.930
6.730
6.770
83,099
-0.08(-1.17%)
Oct 12, 2023
7.010
7.010
6.800
6.850
24,755
-0.20(-2.84%)
Oct 11, 2023
7.100
7.101
6.930
7.050
26,138
+0.12(+1.73%)
Oct 10, 2023
6.660
6.960
6.660
6.930
31,445
+0.29(+4.37%)
Oct 09, 2023
6.680
6.770
6.532
6.640
23,969
-0.14(-2.06%)
Oct 06, 2023
6.540
6.788
6.520
6.780
49,862
+0.09(+1.35%)
Oct 05, 2023
6.750
6.750
6.612
6.690
24,218
-0.01(-0.15%)
Oct 04, 2023
6.770
6.770
6.546
6.700
189,168
-0.07(-1.03%)
Oct 03, 2023
6.890
6.890
6.701
6.770
60,460
-0.24(-3.42%)
Oct 02, 2023
7.330
7.380
6.960
7.010
73,522
-0.38(-5.14%)
Sep 29, 2023
7.440
7.490
7.290
7.390
26,347
+0.05(+0.68%)
Sep 28, 2023
7.380
7.380
7.200
7.340
39,055
-0.04(-0.54%)
Sep 27, 2023
7.290
7.460
7.290
7.380
43,232
+0.09(+1.23%)
Sep 26, 2023
7.350
7.400
7.260
7.290
23,627
-0.23(-3.06%)
Sep 25, 2023
7.490
7.530
7.470
7.520
23,341
-0.07(-0.92%)
Sep 22, 2023
7.730
7.760
7.550
7.590
55,491
-0.07(-0.91%)
Sep 21, 2023
8.000
8.000
7.610
7.660
215,418
-0.46(-5.67%)
Sep 20, 2023
8.150
8.300
8.052
8.120
7,654
+0.00(+0.00%)
Sep 19, 2023
8.110
8.160
8.010
8.120
22,632
+0.01(+0.12%)
Sep 18, 2023
8.220
8.230
8.050
8.110
31,208
-0.22(-2.64%)
Sep 15, 2023
8.440
8.440
8.280
8.330
26,328
-0.12(-1.42%)
Sep 14, 2023
8.290
8.450
8.290
8.450
19,324
+0.23(+2.80%)
Sep 13, 2023
8.260
8.278
8.130
8.220
26,136
-0.08(-0.96%)
Sep 12, 2023
8.200
8.300
8.120
8.300
24,705
-0.02(-0.24%)
Sep 11, 2023
8.290
8.330
8.200
8.320
32,992
+0.10(+1.22%)
Sep 08, 2023
8.300
8.300
8.150
8.220
57,054
-0.17(-2.03%)
Sep 07, 2023
8.400
8.400
8.200
8.390
33,422
-0.06(-0.71%)
Sep 06, 2023
8.550
8.560
8.420
8.450
27,351
-0.12(-1.40%)
Sep 05, 2023
8.550
8.620
8.470
8.570
27,718
+0.06(+0.71%)
Sep 01, 2023
8.620
8.640
8.510
8.510
22,282
-0.12(-1.39%)
Aug 31, 2023
8.650
8.728
8.550
8.630
19,153
-0.06(-0.69%)
Aug 30, 2023
8.760
8.800
8.600
8.690
27,808
-0.11(-1.25%)
Aug 29, 2023
8.500
8.710
8.450
8.800
29,869
+0.28(+3.29%)
Aug 28, 2023
8.510
8.560
8.452
8.520
14,610
+0.12(+1.43%)
Aug 25, 2023
8.330
8.460
8.300
8.400
19,341
+0.10(+1.20%)
Aug 24, 2023
8.510
8.510
8.240
8.300
54,951
-0.24(-2.81%)
Aug 23, 2023
8.480
8.580
8.472
8.540
23,980
+0.07(+0.83%)
Aug 22, 2023
8.640
8.640
8.330
8.470
45,351
-0.11(-1.28%)
Aug 21, 2023
8.580
8.580
8.500
8.580
24,779
+0.05(+0.59%)
Aug 18, 2023
8.450
8.550
8.300
8.530
47,380
-0.02(-0.23%)
Aug 17, 2023
8.670
8.690
8.540
8.550
48,167
-0.10(-1.16%)
Aug 16, 2023
8.800
8.850
8.600
8.650
57,557
-0.26(-2.92%)
Aug 15, 2023
9.020
9.105
8.800
8.910
30,251
-0.17(-1.87%)
Aug 14, 2023
9.020
9.100
8.870
9.080
33,504
+0.12(+1.34%)
Aug 11, 2023
9.000
9.060
8.910
8.960
34,710
-0.12(-1.32%)
Aug 10, 2023
9.170
9.320
9.000
9.080
70,784
-0.31(-3.30%)
Aug 09, 2023
9.410
9.500
9.300
9.390
26,382
+0.00(+0.00%)
Aug 08, 2023
9.330
9.390
9.170
9.390
26,957
-0.09(-0.95%)
Aug 07, 2023
9.700
9.700
9.340
9.480
57,515
-0.22(-2.27%)
Aug 04, 2023
9.900
9.980
9.630
9.700
35,782
-0.17(-1.72%)
Aug 03, 2023
9.810
9.910
9.800
9.870
35,098
+0.01(+0.10%)
Aug 02, 2023
10.12
10.12
9.710
9.860
73,905
-0.50(-4.83%)
Aug 01, 2023
10.45
10.45
10.25
10.36
214,988
-0.09(-0.86%)
Jul 31, 2023
10.27
10.49
10.27
10.45
45,949
+0.30(+2.96%)
Jul 28, 2023
10.13
10.20
10.06
10.15
51,205
+0.15(+1.50%)
Jul 27, 2023
10.40
10.40
9.920
10.00
52,409
-0.29(-2.82%)
Jul 26, 2023
10.07
10.30
10.00
10.29
28,047
+0.14(+1.43%)
Jul 25, 2023
10.21
10.27
10.11
10.14
22,336
-0.18(-1.70%)
Jul 24, 2023
10.38
10.40
10.22
10.32
38,995
-0.06(-0.58%)
Jul 21, 2023
10.45
10.46
10.21
10.38
41,155
+0.17(+1.67%)
Jul 20, 2023
10.40
10.40
10.19
10.21
74,073
-0.19(-1.83%)
Jul 19, 2023
10.45
10.56
10.37
10.40
68,290
+0.01(+0.10%)
Jul 18, 2023
10.29
10.49
10.27
10.39
104,004
+0.24(+2.36%)
Jul 17, 2023
9.820
10.17
9.745
10.15
50,187
+0.33(+3.36%)
Jul 14, 2023
10.11
10.16
9.750
9.820
78,198
-0.16(-1.60%)
Jul 13, 2023
9.780
10.06
9.761
9.980
62,169
+0.43(+4.45%)
Jul 12, 2023
9.620
9.630
9.471
9.555
47,675
+0.16(+1.76%)
Jul 11, 2023
9.270
9.390
9.180
9.390
27,211
+0.25(+2.74%)
Jul 10, 2023
9.040
9.140
8.950
9.140
38,648
+0.06(+0.66%)
Jul 07, 2023
8.900
9.150
8.770
9.080
32,851
+0.31(+3.53%)
Jul 06, 2023
9.000
9.000
8.670
8.770
77,573
-0.36(-3.94%)
Jul 05, 2023
9.150
9.220
9.055
9.130
93,000
-0.13(-1.40%)
Jul 03, 2023
9.250
9.400
9.200
9.260
36,407
+0.06(+0.65%)
Jun 30, 2023
9.180
9.220
9.102
9.200
36,618
+0.19(+2.11%)
Jun 29, 2023
8.890
9.143
8.890
9.010
40,360
+0.18(+2.04%)
Jun 28, 2023
8.840
8.995
8.760
8.830
39,261
-0.06(-0.67%)
Jun 27, 2023
8.840
8.890
8.700
8.890
54,585
+0.05(+0.57%)
Jun 26, 2023
8.890
8.990
8.800
8.840
29,190
-0.05(-0.56%)
Jun 23, 2023
8.970
9.000
8.850
8.890
78,802
-0.36(-3.89%)
Jun 22, 2023
9.340
9.340
9.160
9.250
59,052
-0.21(-2.22%)
Jun 21, 2023
9.450
9.550
9.330
9.460
47,110
-0.13(-1.36%)
Jun 20, 2023
9.870
9.870
9.400
9.590
129,186
-0.28(-2.84%)
Jun 16, 2023
10.05
10.05
9.750
9.870
37,390
-0.05(-0.50%)
Jun 15, 2023
9.800
9.950
9.630
9.920
66,701
+0.12(+1.22%)
Jun 14, 2023
10.29
10.30
9.720
9.800
121,630
-0.26(-2.58%)
Jun 13, 2023
9.880
10.09
9.840
10.06
105,603
+0.36(+3.71%)
Jun 12, 2023
9.250
9.700
9.200
9.700
66,595
+0.48(+5.21%)
Jun 09, 2023
9.340
9.340
9.150
9.220
33,329
-0.06(-0.65%)
Jun 08, 2023
9.350
9.400
9.170
9.280
207,268
-0.06(-0.64%)
Jun 07, 2023
9.230
9.400
9.230
9.340
34,707
+0.21(+2.30%)
Jun 06, 2023
8.890
9.170
8.810
9.130
47,153
+0.18(+2.01%)
Jun 05, 2023
9.040
9.080
8.900
8.950
51,185
-0.10(-1.10%)
Jun 02, 2023
9.030
9.090
8.940
9.050
38,691
+0.11(+1.23%)
Jun 01, 2023
8.750
8.990
8.669
8.940
31,255
+0.23(+2.64%)
May 31, 2023
8.900
8.900
8.660
8.710
29,590
-0.24(-2.68%)
May 30, 2023
9.020
9.065
8.900
8.950
41,540
-0.03(-0.33%)
May 26, 2023
8.980
8.980
8.900
8.980
16,414
+0.04(+0.50%)
May 25, 2023
9.030
9.070
8.900
8.935
19,981
-0.09(-1.05%)
May 24, 2023
9.160
9.160
8.910
9.030
32,800
-0.28(-3.01%)
May 23, 2023
9.320
9.409
9.200
9.310
25,658
-0.02(-0.21%)
May 22, 2023
9.180
9.370
9.130
9.330
35,777
+0.18(+1.97%)
May 19, 2023
9.190
9.340
9.100
9.150
49,077
+0.05(+0.55%)
May 18, 2023
9.210
9.210
9.050
9.100
25,627
-0.16(-1.73%)
May 17, 2023
9.100
9.288
9.060
9.260
14,820
+0.15(+1.65%)
May 16, 2023
9.260
9.260
9.080
9.110
16,796
-0.19(-2.04%)
May 15, 2023
9.170
9.330
9.060
9.300
18,170
+0.16(+1.75%)
May 12, 2023
9.260
9.325
9.080
9.140
24,418
-0.13(-1.40%)
May 11, 2023
9.330
9.330
9.172
9.270
10,620
-0.13(-1.38%)
May 10, 2023
9.780
9.780
9.400
9.400
25,056
-0.21(-2.19%)
May 09, 2023
9.720
9.720
9.510
9.610
64,510
-0.40(-4.00%)
May 08, 2023
10.03
10.05
9.846
10.01
38,460
+0.06(+0.60%)
May 05, 2023
9.670
9.950
9.670
9.950
30,085
+0.36(+3.75%)
May 04, 2023
9.530
9.590
9.432
9.590
14,681
+0.06(+0.63%)
May 03, 2023
9.430
9.650
9.310
9.530
9,780
+0.06(+0.63%)
May 02, 2023
9.520
9.590
9.410
9.470
20,702
-0.21(-2.17%)
May 01, 2023
9.670
9.810
9.610
9.680
17,657
-0.02(-0.21%)
Apr 28, 2023
9.610
9.789
9.590
9.700
14,353
+0.05(+0.52%)
Apr 27, 2023
9.520
9.650
9.500
9.650
29,125
+0.47(+5.12%)
Apr 26, 2023
9.350
9.360
9.080
9.180
23,645
-0.20(-2.13%)
Apr 25, 2023
9.650
9.650
9.329
9.380
36,569
-0.37(-3.79%)
Apr 24, 2023
9.760
9.860
9.660
9.750
17,574
-0.01(-0.10%)
Apr 21, 2023
9.760
9.920
9.680
9.760
19,499
-0.05(-0.51%)
Apr 20, 2023
9.800
9.948
9.750
9.810
41,517
-0.17(-1.70%)
Apr 19, 2023
9.890
9.990
9.850
9.980
12,994
+0.03(+0.30%)
Apr 18, 2023
10.12
10.20
9.930
9.950
20,447
-0.20(-1.97%)
Apr 17, 2023
10.08
10.17
10.02
10.15
30,527
+0.08(+0.79%)
Apr 14, 2023
10.15
10.16
9.954
10.07
74,278
-0.01(-0.10%)
Apr 13, 2023
10.12
10.15
9.990
10.08
23,017
-0.03(-0.30%)
Apr 12, 2023
10.32
10.32
10.05
10.11
13,268
-0.12(-1.17%)
Apr 11, 2023
10.08
10.33
10.01
10.23
32,441
+0.05(+0.49%)
Apr 10, 2023
10.02
10.18
9.850
10.18
175,717
+0.16(+1.60%)
Apr 06, 2023
10.14
10.19
10.01
10.02
19,708
-0.17(-1.67%)
Apr 05, 2023
10.56
10.56
10.10
10.19
25,774
-0.45(-4.23%)
Apr 04, 2023
10.91
10.91
10.53
10.64
44,142
-0.28(-2.56%)
Apr 03, 2023
10.95
10.99
10.77
10.92
45,123
-0.02(-0.18%)
Mar 31, 2023
10.85
11.04
10.82
10.94
14,870
+0.13(+1.20%)
Mar 30, 2023
10.78
10.86
10.75
10.81
48,998
+0.44(+4.24%)
Mar 29, 2023
10.23
10.38
10.11
10.37
22,518
+0.29(+2.88%)
Mar 28, 2023
10.15
10.18
10.02
10.08
91,897
-0.20(-1.95%)
Mar 27, 2023
10.44
10.44
10.17
10.28
19,937
-0.10(-0.96%)
Mar 24, 2023
10.50
10.50
10.20
10.38
27,630
-0.29(-2.72%)
Mar 23, 2023
10.78
10.97
10.55
10.67
38,391
+0.12(+1.14%)
Mar 22, 2023
10.79
10.82
10.55
10.55
20,959
-0.28(-2.59%)
Mar 21, 2023
10.62
10.83
10.55
10.83
47,148
+0.40(+3.84%)
Mar 20, 2023
10.46
10.61
10.40
10.43
10,984
-0.03(-0.29%)
Mar 17, 2023
10.68
10.68
10.33
10.46
20,211
-0.36(-3.33%)
Mar 16, 2023
10.67
10.82
10.50
10.82
45,200
+0.12(+1.12%)
Mar 15, 2023
10.85
10.85
10.50
10.70
19,501
-0.52(-4.63%)
Mar 14, 2023
11.41
11.52
11.07
11.22
18,829
+0.10(+0.90%)
Mar 13, 2023
11.00
11.30
10.77
11.12
49,701
-0.18(-1.59%)
Mar 10, 2023
11.58
11.72
11.10
11.30
26,008
-0.42(-3.58%)
Mar 09, 2023
12.03
12.11
11.58
11.72
15,234
-0.17(-1.43%)
Mar 08, 2023
11.83
11.91
11.65
11.89
35,749
+0.03(+0.25%)
Mar 07, 2023
12.13
12.14
11.75
11.86
32,423
-0.33(-2.71%)
Mar 06, 2023
12.36
12.50
12.16
12.19
101,699
-0.08(-0.65%)
Mar 03, 2023
12.01
12.37
11.92
12.27
11,926
+0.32(+2.68%)
Mar 02, 2023
11.85
11.95
11.61
11.95
14,996
-0.12(-0.99%)
Mar 01, 2023
12.21
12.33
12.00
12.07
21,822
-0.05(-0.41%)
Feb 28, 2023
12.03
12.21
11.95
12.12
12,946
+0.08(+0.66%)
Feb 27, 2023
12.00
12.18
11.84
12.04
10,865
+0.04(+0.33%)
Feb 24, 2023
12.00
12.00
11.74
12.00
18,264
-0.34(-2.76%)
Feb 23, 2023
12.38
12.43
12.04
12.34
11,537
+0.23(+1.90%)
Feb 22, 2023
12.28
12.37
12.10
12.11
104,077
-0.17(-1.38%)
Feb 21, 2023
12.74
12.75
12.25
12.28
29,340
-0.49(-3.80%)
Feb 17, 2023
12.75
12.79
12.56
12.77
25,121
-0.10(-0.82%)
Feb 16, 2023
12.91
13.05
12.72
12.87
30,440
-0.21(-1.61%)
Feb 15, 2023
12.75
13.10
12.68
13.08
29,633
+0.07(+0.54%)
Feb 14, 2023
12.90
13.11
12.70
13.01
31,325
-0.10(-0.76%)
Feb 13, 2023
13.11
13.24
12.96
13.11
295,461
-0.16(-1.21%)
Feb 10, 2023
13.34
13.35
12.95
13.27
60,112
-0.19(-1.41%)
Feb 09, 2023
13.91
13.99
13.33
13.46
17,186
-0.08(-0.59%)
Feb 08, 2023
13.78
13.95
13.44
13.54
23,998
-0.11(-0.81%)
Feb 07, 2023
13.64
13.65
13.33
13.65
39,947
+0.01(+0.07%)
Feb 06, 2023
13.70
13.74
13.48
13.64
287,284
-0.09(-0.66%)
Feb 03, 2023
14.02
14.13
13.53
13.73
350,368
-0.53(-3.72%)
Feb 02, 2023
14.20
14.46
14.05
14.26
95,542
+0.48(+3.48%)
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.