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
Prothena Corp
(NQ:
PRTA
)
21.90
-0.20 (-0.90%)
Streaming Delayed Price
Updated: 11:13 AM EDT, Jun 5, 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 30, 2020
10.96
11.43
10.61
11.22
226,117
+0.09(+0.81%)
Apr 29, 2020
11.54
11.72
10.85
11.13
557,542
-0.13(-1.15%)
Apr 28, 2020
12.57
12.58
11.10
11.26
239,816
-1.05(-8.53%)
Apr 27, 2020
12.18
12.92
12.00
12.31
282,975
+0.36(+3.01%)
Apr 24, 2020
11.53
12.08
11.22
11.95
283,800
+0.43(+3.73%)
Apr 23, 2020
11.75
11.98
11.46
11.52
187,293
-0.24(-2.04%)
Apr 22, 2020
9.740
12.59
9.500
11.76
1,139,004
-0.24(-2.00%)
Apr 21, 2020
12.21
12.90
11.96
12.00
180,393
-0.51(-4.08%)
Apr 20, 2020
11.54
12.98
11.54
12.51
165,887
+0.65(+5.48%)
Apr 17, 2020
11.57
12.01
11.37
11.86
177,000
+0.40(+3.49%)
Apr 16, 2020
11.39
11.57
10.85
11.46
185,839
+0.20(+1.78%)
Apr 15, 2020
11.26
11.55
10.84
11.26
198,341
-0.46(-3.92%)
Apr 14, 2020
11.44
11.88
11.26
11.72
189,687
+0.50(+4.46%)
Apr 13, 2020
11.46
11.59
11.05
11.22
153,999
-0.38(-3.28%)
Apr 09, 2020
11.24
11.68
11.08
11.60
237,600
+0.51(+4.60%)
Apr 08, 2020
11.36
11.49
11.00
11.09
227,996
+0.00(+0.00%)
Apr 07, 2020
12.20
12.26
11.01
11.09
283,547
-0.78(-6.57%)
Apr 06, 2020
10.68
11.92
10.50
11.87
264,984
+1.52(+14.69%)
Apr 03, 2020
11.41
11.50
10.22
10.35
212,500
-1.16(-10.08%)
Apr 02, 2020
10.97
11.62
10.51
11.51
233,082
+0.52(+4.73%)
Apr 01, 2020
10.20
11.24
10.20
10.99
289,752
+0.29(+2.71%)
Mar 31, 2020
10.62
10.85
10.21
10.70
204,321
+0.07(+0.66%)
Mar 30, 2020
9.690
10.83
9.570
10.63
170,618
+1.03(+10.73%)
Mar 27, 2020
9.770
10.39
9.530
9.600
189,700
-0.52(-5.14%)
Mar 26, 2020
9.630
10.60
9.340
10.12
209,455
+0.56(+5.86%)
Mar 25, 2020
9.270
9.880
9.120
9.560
231,750
+0.19(+2.03%)
Mar 24, 2020
9.460
9.920
9.010
9.370
287,414
+0.23(+2.52%)
Mar 23, 2020
9.010
9.400
8.545
9.140
231,021
+0.17(+1.90%)
Mar 20, 2020
8.700
9.425
8.320
8.970
561,500
+0.36(+4.18%)
Mar 19, 2020
7.570
8.770
7.220
8.610
325,327
+1.07(+14.19%)
Mar 18, 2020
7.500
8.250
7.100
7.540
351,340
-0.44(-5.51%)
Mar 17, 2020
8.080
8.640
7.500
7.980
382,313
-0.12(-1.48%)
Mar 16, 2020
8.810
9.500
8.040
8.100
511,230
-1.90(-19.00%)
Mar 13, 2020
10.23
10.23
8.100
10.00
345,600
+0.28(+2.88%)
Mar 12, 2020
8.870
10.09
8.680
9.720
427,775
+0.00(+0.00%)
Mar 11, 2020
9.670
10.04
8.930
9.720
243,394
-0.27(-2.70%)
Mar 10, 2020
9.620
10.11
8.810
9.990
260,207
+0.70(+7.53%)
Mar 09, 2020
9.600
9.900
9.280
9.290
246,618
-1.14(-10.93%)
Mar 06, 2020
10.80
11.22
10.33
10.43
154,900
-0.74(-6.62%)
Mar 05, 2020
11.10
11.47
11.02
11.17
169,725
-0.25(-2.19%)
Mar 04, 2020
10.93
11.50
10.66
11.42
137,482
+0.74(+6.93%)
Mar 03, 2020
11.14
11.47
10.50
10.68
132,260
-0.44(-3.96%)
Mar 02, 2020
10.76
11.21
10.37
11.12
168,189
+0.46(+4.32%)
Feb 28, 2020
10.36
10.78
9.800
10.66
266,200
-0.15(-1.39%)
Feb 27, 2020
11.78
11.88
10.77
10.81
130,182
-1.19(-9.92%)
Feb 26, 2020
12.21
12.63
11.85
12.00
108,510
-0.15(-1.23%)
Feb 25, 2020
12.24
12.44
11.88
12.15
198,451
-0.04(-0.33%)
Feb 24, 2020
11.40
12.21
11.23
12.19
345,257
+0.31(+2.65%)
Feb 21, 2020
11.93
11.95
11.23
11.88
168,000
-0.09(-0.71%)
Feb 20, 2020
11.97
12.06
11.27
11.96
157,999
-0.02(-0.17%)
Feb 19, 2020
12.43
12.60
11.93
11.98
146,637
-0.45(-3.62%)
Feb 18, 2020
13.05
13.13
12.29
12.43
140,958
-0.62(-4.75%)
Feb 14, 2020
12.95
13.25
12.71
13.05
111,600
+0.13(+1.01%)
Feb 13, 2020
13.99
14.72
12.84
12.92
221,466
-0.59(-4.37%)
Feb 12, 2020
13.07
13.57
13.00
13.51
118,696
+0.58(+4.49%)
Feb 11, 2020
13.09
13.60
12.69
12.93
93,026
+0.03(+0.23%)
Feb 10, 2020
12.72
13.05
12.70
12.90
105,537
+0.15(+1.18%)
Feb 07, 2020
13.22
13.28
12.71
12.75
130,400
-0.38(-2.89%)
Feb 06, 2020
13.05
13.22
12.77
13.13
76,289
+0.28(+2.18%)
Feb 05, 2020
13.07
13.69
12.76
12.85
155,457
-0.05(-0.39%)
Feb 04, 2020
12.94
13.10
12.64
12.90
113,145
+0.18(+1.42%)
Feb 03, 2020
12.30
12.74
12.24
12.72
136,775
+0.55(+4.52%)
Jan 31, 2020
12.28
12.29
11.81
12.17
227,700
-0.19(-1.54%)
Jan 30, 2020
13.16
13.16
12.04
12.36
296,493
-0.98(-7.35%)
Jan 29, 2020
13.59
13.84
13.31
13.34
88,422
-0.19(-1.40%)
Jan 28, 2020
13.51
13.75
13.26
13.53
88,448
+0.22(+1.65%)
Jan 27, 2020
12.80
13.50
12.69
13.31
105,295
+0.20(+1.53%)
Jan 24, 2020
13.51
13.60
12.86
13.11
159,700
-0.30(-2.24%)
Jan 23, 2020
13.90
13.90
13.41
13.41
142,621
-0.51(-3.66%)
Jan 22, 2020
13.70
14.10
13.69
13.92
101,725
+0.28(+2.05%)
Jan 21, 2020
14.21
14.26
13.52
13.64
170,711
-0.62(-4.35%)
Jan 17, 2020
15.54
15.70
14.17
14.26
207,800
-1.12(-7.28%)
Jan 16, 2020
15.44
15.79
15.32
15.38
170,647
+0.15(+0.98%)
Jan 15, 2020
15.45
15.90
14.99
15.23
163,391
-0.23(-1.49%)
Jan 14, 2020
14.36
15.55
14.36
15.46
213,311
+1.00(+6.92%)
Jan 13, 2020
15.32
15.39
14.31
14.46
180,875
-0.90(-5.86%)
Jan 10, 2020
15.82
16.05
15.27
15.36
207,100
-0.41(-2.60%)
Jan 09, 2020
15.47
15.84
15.16
15.77
180,612
+0.39(+2.54%)
Jan 08, 2020
15.46
15.76
15.24
15.38
184,829
-0.12(-0.77%)
Jan 07, 2020
15.20
15.97
14.84
15.50
191,290
+0.34(+2.24%)
Jan 06, 2020
14.81
15.19
14.36
15.16
207,103
+0.20(+1.34%)
Jan 03, 2020
15.31
15.49
14.78
14.96
120,600
-0.67(-4.29%)
Jan 02, 2020
15.97
15.97
15.04
15.63
118,746
-0.20(-1.26%)
Dec 31, 2019
15.65
16.17
15.65
15.83
144,400
+0.06(+0.38%)
Dec 30, 2019
15.95
16.12
15.56
15.77
206,169
-0.23(-1.44%)
Dec 27, 2019
16.85
16.85
15.80
16.00
223,300
-0.71(-4.25%)
Dec 26, 2019
16.25
17.29
16.06
16.71
237,104
+0.50(+3.08%)
Dec 24, 2019
17.01
17.01
15.64
16.21
295,400
-0.80(-4.70%)
Dec 23, 2019
16.01
17.63
15.73
17.01
567,737
+1.16(+7.32%)
Dec 20, 2019
13.36
16.75
13.30
15.85
1,909,300
+3.02(+23.54%)
Dec 19, 2019
12.83
13.03
12.70
12.83
115,690
+0.03(+0.23%)
Dec 18, 2019
12.88
13.22
12.65
12.80
118,976
-0.08(-0.62%)
Dec 17, 2019
12.82
13.02
12.60
12.88
185,135
+0.06(+0.47%)
Dec 16, 2019
12.86
13.17
12.67
12.82
394,692
-0.03(-0.23%)
Dec 13, 2019
12.99
13.25
12.62
12.85
137,800
-0.11(-0.85%)
Dec 12, 2019
12.46
13.00
12.46
12.96
170,571
+0.46(+3.68%)
Dec 11, 2019
12.49
13.01
12.35
12.50
245,121
+0.04(+0.32%)
Dec 10, 2019
12.77
13.14
12.32
12.46
232,808
-0.32(-2.50%)
Dec 09, 2019
12.96
13.32
12.49
12.78
171,287
-0.07(-0.54%)
Dec 06, 2019
12.52
12.85
12.28
12.85
185,900
+0.44(+3.55%)
Dec 05, 2019
12.33
12.89
12.13
12.41
182,984
+0.08(+0.65%)
Dec 04, 2019
12.56
12.56
12.11
12.33
189,438
-0.10(-0.80%)
Dec 03, 2019
12.27
12.52
12.25
12.43
212,689
+0.13(+1.06%)
Dec 02, 2019
12.82
12.84
12.02
12.30
267,371
-0.52(-4.06%)
Nov 29, 2019
12.35
13.12
12.35
12.82
135,000
+0.42(+3.39%)
Nov 27, 2019
12.05
12.58
12.05
12.40
339,200
+0.35(+2.90%)
Nov 26, 2019
11.54
12.31
11.43
12.05
219,885
+0.55(+4.78%)
Nov 25, 2019
10.86
11.90
10.86
11.50
352,344
+0.79(+7.33%)
Nov 22, 2019
11.25
11.38
10.65
10.71
273,100
-0.43(-3.82%)
Nov 21, 2019
10.80
11.40
10.52
11.14
274,437
+0.39(+3.63%)
Nov 20, 2019
10.74
11.08
10.40
10.75
597,554
-0.05(-0.46%)
Nov 19, 2019
11.92
11.96
10.76
10.80
297,830
+0.56(+5.47%)
Nov 18, 2019
10.44
10.72
10.17
10.24
176,814
-0.23(-2.20%)
Nov 15, 2019
10.80
10.94
10.20
10.47
228,700
-0.24(-2.24%)
Nov 14, 2019
10.27
10.88
10.16
10.71
217,393
+0.43(+4.18%)
Nov 13, 2019
9.480
10.32
9.290
10.28
192,237
+0.85(+9.01%)
Nov 12, 2019
9.150
9.460
8.940
9.430
173,914
+0.29(+3.17%)
Nov 11, 2019
9.060
9.400
8.990
9.140
188,089
+0.07(+0.77%)
Nov 08, 2019
9.010
9.310
8.970
9.070
224,700
+0.00(+0.00%)
Nov 07, 2019
9.180
9.380
9.030
9.070
153,228
+0.01(+0.11%)
Nov 06, 2019
9.010
9.220
8.840
9.060
150,935
-0.40(-4.23%)
Nov 05, 2019
9.350
9.550
9.260
9.460
91,615
+0.11(+1.18%)
Nov 04, 2019
9.150
9.610
9.040
9.350
140,497
+0.25(+2.75%)
Nov 01, 2019
9.180
9.310
9.000
9.100
200,500
+0.00(+0.00%)
Oct 31, 2019
8.700
9.120
8.520
9.100
153,344
+0.42(+4.84%)
Oct 30, 2019
8.800
8.810
8.510
8.680
83,799
-0.17(-1.92%)
Oct 29, 2019
8.910
8.940
8.670
8.850
81,231
-0.06(-0.67%)
Oct 28, 2019
8.630
8.940
8.560
8.910
96,652
+0.32(+3.73%)
Oct 25, 2019
8.510
8.670
8.360
8.590
78,100
+0.03(+0.35%)
Oct 24, 2019
8.610
8.880
8.420
8.560
105,523
-0.10(-1.15%)
Oct 23, 2019
9.200
9.264
8.400
8.660
210,168
-0.52(-5.66%)
Oct 22, 2019
8.420
9.250
8.360
9.180
286,028
+0.84(+10.07%)
Oct 21, 2019
7.870
8.340
7.790
8.340
144,806
+0.55(+7.06%)
Oct 18, 2019
7.950
8.220
7.710
7.790
111,100
-0.23(-2.87%)
Oct 17, 2019
8.210
8.400
7.950
8.020
150,065
-0.15(-1.84%)
Oct 16, 2019
8.200
8.380
8.150
8.170
126,621
-0.04(-0.55%)
Oct 15, 2019
7.810
8.220
7.810
8.215
163,756
+0.42(+5.32%)
Oct 14, 2019
7.750
8.060
7.670
7.800
92,331
+0.04(+0.52%)
Oct 11, 2019
7.550
7.910
7.530
7.760
161,400
+0.28(+3.74%)
Oct 10, 2019
7.560
7.620
7.400
7.480
122,170
-0.04(-0.53%)
Oct 09, 2019
7.630
7.740
7.420
7.520
147,179
-0.05(-0.66%)
Oct 08, 2019
7.660
7.800
7.500
7.570
116,225
-0.16(-2.07%)
Oct 07, 2019
7.780
7.930
7.650
7.730
143,439
-0.06(-0.77%)
Oct 04, 2019
7.920
8.090
7.650
7.790
158,600
-0.12(-1.58%)
Oct 03, 2019
7.740
7.920
7.710
7.915
134,436
+0.16(+2.00%)
Oct 02, 2019
7.690
7.860
7.500
7.760
99,686
+0.00(+0.00%)
Oct 01, 2019
7.840
8.040
7.730
7.760
149,671
-0.08(-1.02%)
Sep 30, 2019
7.800
7.980
7.685
7.840
127,169
+0.04(+0.51%)
Sep 27, 2019
7.610
8.110
7.610
7.800
179,300
+0.21(+2.77%)
Sep 26, 2019
7.850
7.870
7.570
7.590
165,238
-0.27(-3.44%)
Sep 25, 2019
8.050
8.150
7.810
7.860
216,391
-0.25(-3.08%)
Sep 24, 2019
8.340
8.390
7.805
8.110
617,904
-0.18(-2.17%)
Sep 23, 2019
8.250
8.490
8.220
8.290
146,148
-0.08(-0.96%)
Sep 20, 2019
8.490
8.850
8.180
8.370
850,100
-0.14(-1.65%)
Sep 19, 2019
8.580
8.830
8.430
8.510
91,221
-0.05(-0.58%)
Sep 18, 2019
8.680
8.760
8.440
8.560
120,015
-0.14(-1.61%)
Sep 17, 2019
8.760
8.860
8.410
8.700
202,132
-0.10(-1.14%)
Sep 16, 2019
8.400
8.870
8.400
8.800
206,765
+0.38(+4.51%)
Sep 13, 2019
8.760
8.814
8.290
8.420
167,400
-0.30(-3.44%)
Sep 12, 2019
9.250
9.250
8.610
8.720
148,103
-0.51(-5.53%)
Sep 11, 2019
8.830
9.240
8.690
9.230
179,366
+0.38(+4.29%)
Sep 10, 2019
8.520
8.900
8.420
8.850
146,834
+0.26(+3.03%)
Sep 09, 2019
8.920
8.920
8.410
8.590
93,184
-0.28(-3.16%)
Sep 06, 2019
8.700
9.160
8.510
8.870
271,200
+0.19(+2.19%)
Sep 05, 2019
8.330
8.720
8.185
8.680
134,089
+0.48(+5.85%)
Sep 04, 2019
8.120
8.220
7.990
8.200
163,983
+0.20(+2.50%)
Sep 03, 2019
8.320
8.380
7.940
8.000
202,714
-0.41(-4.88%)
Aug 30, 2019
8.910
8.970
8.300
8.410
141,900
-0.48(-5.40%)
Aug 29, 2019
8.990
9.060
8.800
8.890
272,657
-0.02(-0.22%)
Aug 28, 2019
8.780
9.100
8.427
8.910
390,457
-0.02(-0.22%)
Aug 27, 2019
8.080
9.190
8.000
8.930
863,417
+1.87(+26.49%)
Aug 26, 2019
6.970
7.160
6.710
7.060
311,519
+0.17(+2.47%)
Aug 23, 2019
7.230
7.300
6.835
6.890
184,000
-0.39(-5.36%)
Aug 22, 2019
7.560
7.560
7.210
7.280
172,604
-0.26(-3.45%)
Aug 21, 2019
7.740
7.820
7.470
7.540
104,148
-0.15(-1.95%)
Aug 20, 2019
7.890
8.020
7.650
7.690
102,515
-0.20(-2.53%)
Aug 19, 2019
7.880
8.020
7.730
7.890
105,842
+0.14(+1.81%)
Aug 16, 2019
7.670
7.840
7.640
7.750
148,600
+0.15(+1.97%)
Aug 15, 2019
8.200
8.200
7.520
7.600
146,723
-0.55(-6.75%)
Aug 14, 2019
8.380
8.560
8.120
8.150
152,399
-0.39(-4.57%)
Aug 13, 2019
8.340
8.710
8.340
8.540
138,071
+0.18(+2.15%)
Aug 12, 2019
8.600
8.670
8.350
8.360
176,451
-0.24(-2.79%)
Aug 09, 2019
8.900
8.930
8.600
8.600
99,700
-0.34(-3.80%)
Aug 08, 2019
9.030
9.120
8.760
8.940
145,445
-0.06(-0.67%)
Aug 07, 2019
8.820
9.290
8.790
9.000
232,248
-0.22(-2.39%)
Aug 06, 2019
8.920
9.250
8.740
9.220
170,682
+0.43(+4.89%)
Aug 05, 2019
9.000
9.000
8.640
8.790
281,033
-0.24(-2.66%)
Aug 02, 2019
9.400
9.710
8.979
9.030
122,300
-0.41(-4.34%)
Aug 01, 2019
9.360
9.690
9.290
9.440
191,482
+0.08(+0.85%)
Jul 31, 2019
9.810
9.980
9.350
9.360
244,518
-0.47(-4.78%)
Jul 30, 2019
9.700
9.920
9.680
9.830
107,844
+0.09(+0.92%)
Jul 29, 2019
9.920
9.960
9.610
9.740
107,438
-0.19(-1.91%)
Jul 26, 2019
9.760
10.03
9.750
9.930
165,200
+0.21(+2.16%)
Jul 25, 2019
10.00
10.06
9.680
9.720
210,901
-0.29(-2.90%)
Jul 24, 2019
9.880
10.08
9.730
10.01
122,904
+0.12(+1.21%)
Jul 23, 2019
9.910
10.01
9.690
9.890
127,140
+0.02(+0.20%)
Jul 22, 2019
9.890
10.02
9.765
9.870
94,252
+0.01(+0.10%)
Jul 19, 2019
10.00
10.23
9.770
9.860
183,800
-0.14(-1.40%)
Jul 18, 2019
9.750
10.01
9.705
10.00
162,243
+0.23(+2.35%)
Jul 17, 2019
9.680
9.840
9.490
9.770
172,066
+0.09(+0.93%)
Jul 16, 2019
9.690
9.780
9.565
9.680
135,950
+0.00(+0.00%)
Jul 15, 2019
9.710
9.820
9.570
9.680
139,471
+0.00(+0.00%)
Jul 12, 2019
9.840
9.860
9.680
9.680
159,600
-0.11(-1.12%)
Jul 11, 2019
9.920
9.995
9.595
9.790
190,127
-0.16(-1.61%)
Jul 10, 2019
10.20
10.29
9.710
9.950
158,370
-0.19(-1.87%)
Jul 09, 2019
9.780
10.15
9.760
10.14
102,468
+0.28(+2.84%)
Jul 08, 2019
10.06
10.21
9.680
9.860
172,831
-0.27(-2.67%)
Jul 05, 2019
10.39
10.48
10.13
10.13
134,800
-0.32(-3.06%)
Jul 03, 2019
10.08
10.48
10.07
10.45
81,700
+0.43(+4.29%)
Jul 02, 2019
10.25
10.26
9.940
10.02
197,485
-0.25(-2.43%)
Jul 01, 2019
10.70
10.70
10.12
10.27
173,252
-0.30(-2.84%)
Jun 28, 2019
10.10
10.66
10.10
10.57
483,300
+0.48(+4.76%)
Jun 27, 2019
9.770
10.09
9.760
10.09
167,098
+0.38(+3.91%)
Jun 26, 2019
9.960
10.12
9.670
9.710
152,953
-0.16(-1.62%)
Jun 25, 2019
9.700
10.01
9.560
9.870
168,727
+0.29(+3.03%)
Jun 24, 2019
9.760
9.860
9.460
9.580
285,298
-0.16(-1.64%)
Jun 21, 2019
9.910
10.10
9.620
9.740
633,300
-0.20(-2.01%)
Jun 20, 2019
10.07
10.34
9.660
9.940
213,941
-0.06(-0.60%)
Jun 19, 2019
10.03
10.23
9.870
10.00
199,720
-0.01(-0.10%)
Jun 18, 2019
9.830
10.15
9.700
10.01
303,219
+0.28(+2.88%)
Jun 17, 2019
9.520
9.950
9.406
9.730
487,229
+0.33(+3.51%)
Jun 14, 2019
9.980
9.980
9.370
9.400
308,100
-0.56(-5.62%)
Jun 13, 2019
9.800
10.13
9.770
9.960
654,748
+0.21(+2.15%)
Jun 12, 2019
9.580
9.850
9.460
9.750
349,553
+0.15(+1.56%)
Jun 11, 2019
9.370
9.860
9.345
9.600
472,988
+0.36(+3.90%)
Jun 10, 2019
9.130
9.525
8.920
9.240
579,392
+0.15(+1.65%)
Jun 07, 2019
8.870
9.335
8.670
9.090
491,800
+0.24(+2.71%)
Jun 06, 2019
9.300
9.410
8.730
8.850
165,626
-0.46(-4.94%)
Jun 05, 2019
9.790
9.870
9.280
9.310
132,259
-0.44(-4.51%)
Jun 04, 2019
9.640
9.820
9.490
9.750
172,519
+0.25(+2.63%)
Jun 03, 2019
9.340
9.600
9.330
9.500
168,554
+0.18(+1.93%)
May 31, 2019
9.360
9.470
9.300
9.320
228,800
-0.19(-2.00%)
May 30, 2019
9.490
9.640
9.240
9.510
264,591
+0.05(+0.53%)
May 29, 2019
9.350
9.510
9.176
9.460
385,036
-0.04(-0.42%)
May 28, 2019
9.510
9.670
9.340
9.500
259,949
+0.01(+0.11%)
May 24, 2019
9.000
9.615
8.980
9.490
1,126,200
+0.55(+6.15%)
May 23, 2019
9.050
9.240
8.680
8.940
194,602
-0.29(-3.14%)
May 22, 2019
9.470
9.630
9.200
9.230
132,777
-0.29(-3.05%)
May 21, 2019
9.290
9.560
9.240
9.520
245,483
+0.24(+2.59%)
May 20, 2019
9.430
9.520
9.150
9.280
202,750
-0.25(-2.62%)
May 17, 2019
9.580
9.750
9.460
9.530
260,900
-0.12(-1.24%)
May 16, 2019
9.790
10.01
9.600
9.650
186,432
-0.09(-0.92%)
May 15, 2019
9.680
9.870
9.570
9.740
215,594
-0.05(-0.51%)
May 14, 2019
9.610
9.910
9.590
9.790
200,067
+0.20(+2.09%)
May 13, 2019
10.05
10.17
9.590
9.590
282,497
-0.77(-7.43%)
May 10, 2019
10.40
10.50
10.06
10.36
247,300
-0.12(-1.15%)
May 09, 2019
10.61
10.84
10.34
10.48
218,845
-0.36(-3.32%)
May 08, 2019
10.52
11.04
10.38
10.84
809,031
+0.50(+4.84%)
May 07, 2019
10.46
10.76
10.23
10.34
241,272
-0.22(-2.08%)
May 06, 2019
10.20
10.57
10.20
10.56
356,418
+0.00(+0.00%)
May 03, 2019
10.44
10.63
10.43
10.56
283,700
+0.16(+1.54%)
May 02, 2019
10.03
10.47
10.03
10.40
332,498
+0.29(+2.87%)
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.