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
Aeterna Zentaris
(NQ:
AEZS
)
8.160
-0.430 (-5.01%)
Streaming Delayed Price
Updated: 2:17 PM EDT, Jun 4, 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, 2023
3.880
3.940
3.820
3.830
10,680
-0.05(-1.29%)
Jan 30, 2023
3.710
3.880
3.710
3.880
10,372
+0.15(+4.02%)
Jan 27, 2023
3.740
3.800
3.715
3.730
9,774
+0.04(+1.08%)
Jan 26, 2023
3.740
3.840
3.660
3.690
15,929
-0.05(-1.34%)
Jan 25, 2023
3.680
3.850
3.680
3.740
13,735
+0.02(+0.54%)
Jan 24, 2023
3.810
3.900
3.720
3.720
6,923
-0.12(-3.12%)
Jan 23, 2023
3.840
3.860
3.791
3.840
12,690
-0.02(-0.39%)
Jan 20, 2023
3.840
3.885
3.780
3.855
17,072
-0.02(-0.39%)
Jan 19, 2023
3.820
3.890
3.820
3.870
8,032
-0.02(-0.51%)
Jan 18, 2023
3.820
3.940
3.770
3.890
39,555
+0.14(+3.73%)
Jan 17, 2023
3.930
3.930
3.710
3.750
20,932
+0.00(+0.13%)
Jan 13, 2023
3.700
3.820
3.700
3.745
13,810
+0.08(+2.32%)
Jan 12, 2023
3.480
3.720
3.480
3.660
13,987
+0.08(+2.23%)
Jan 11, 2023
3.520
3.680
3.510
3.580
6,839
+0.00(+0.00%)
Jan 10, 2023
3.500
3.700
3.500
3.580
4,071
-0.04(-1.10%)
Jan 09, 2023
3.567
3.620
3.552
3.620
13,962
+0.04(+1.12%)
Jan 06, 2023
3.370
3.590
3.370
3.580
5,953
+0.16(+4.68%)
Jan 05, 2023
3.238
3.500
3.216
3.420
3,445
+0.09(+2.70%)
Jan 04, 2023
3.220
3.330
3.120
3.330
5,721
+0.11(+3.42%)
Jan 03, 2023
3.250
3.250
3.120
3.220
15,909
+0.04(+1.26%)
Dec 30, 2022
3.020
3.195
2.975
3.180
28,416
+0.14(+4.60%)
Dec 29, 2022
2.930
3.070
2.890
3.040
27,895
+0.02(+0.67%)
Dec 28, 2022
3.090
3.230
2.960
3.020
43,673
-0.06(-1.95%)
Dec 27, 2022
3.250
3.270
3.080
3.080
16,387
-0.15(-4.50%)
Dec 23, 2022
3.268
3.268
3.190
3.225
4,867
+0.02(+0.78%)
Dec 22, 2022
3.170
3.222
3.150
3.200
17,774
-0.02(-0.62%)
Dec 21, 2022
3.160
3.280
3.141
3.220
53,281
-0.01(-0.31%)
Dec 20, 2022
3.200
3.270
3.200
3.230
8,996
-0.02(-0.62%)
Dec 19, 2022
3.290
3.320
3.250
3.250
8,345
-0.03(-0.91%)
Dec 16, 2022
3.240
3.331
3.240
3.280
20,607
-0.05(-1.62%)
Dec 15, 2022
3.470
3.550
3.280
3.334
50,108
-0.25(-6.87%)
Dec 14, 2022
3.610
3.725
3.360
3.580
31,831
-0.07(-1.92%)
Dec 13, 2022
3.865
3.865
3.640
3.650
19,244
-0.13(-3.44%)
Dec 12, 2022
3.680
3.990
3.680
3.780
26,292
-0.08(-2.07%)
Dec 09, 2022
3.746
4.000
3.746
3.860
38,795
-0.01(-0.26%)
Dec 08, 2022
3.780
3.900
3.700
3.870
27,132
+0.18(+4.74%)
Dec 07, 2022
3.730
3.740
3.670
3.695
11,096
-0.07(-1.91%)
Dec 06, 2022
3.880
3.940
3.750
3.767
18,656
-0.07(-1.91%)
Dec 05, 2022
3.820
3.978
3.800
3.840
9,978
-0.12(-3.03%)
Dec 02, 2022
3.810
3.966
3.809
3.960
3,106
+0.08(+2.06%)
Dec 01, 2022
3.900
3.900
3.680
3.880
8,988
-0.04(-1.02%)
Nov 30, 2022
3.710
3.980
3.660
3.920
27,666
+0.16(+4.26%)
Nov 29, 2022
3.620
3.950
3.620
3.760
14,340
+0.11(+3.01%)
Nov 28, 2022
3.830
3.830
3.650
3.650
12,834
-0.09(-2.41%)
Nov 25, 2022
3.800
3.800
3.670
3.740
10,685
-0.04(-1.06%)
Nov 23, 2022
3.590
3.820
3.590
3.780
4,584
+0.05(+1.34%)
Nov 22, 2022
3.530
3.740
3.524
3.730
6,220
+0.12(+3.32%)
Nov 21, 2022
3.633
3.740
3.547
3.610
5,527
-0.06(-1.65%)
Nov 18, 2022
3.740
3.760
3.570
3.670
4,872
-0.05(-1.25%)
Nov 17, 2022
3.666
3.750
3.630
3.717
2,382
+0.12(+3.24%)
Nov 16, 2022
3.800
3.830
3.600
3.600
3,067
-0.17(-4.51%)
Nov 15, 2022
3.640
3.780
3.640
3.770
15,486
+0.11(+3.01%)
Nov 14, 2022
3.810
3.860
3.620
3.660
9,878
-0.13(-3.43%)
Nov 11, 2022
3.710
3.820
3.700
3.790
13,194
+0.07(+1.88%)
Nov 10, 2022
3.740
3.830
3.684
3.720
12,452
+0.15(+4.20%)
Nov 09, 2022
3.895
3.895
3.510
3.570
19,374
-0.24(-6.30%)
Nov 08, 2022
3.940
3.970
3.680
3.810
16,426
-0.16(-4.03%)
Nov 07, 2022
4.010
4.150
3.910
3.970
6,668
-0.04(-1.00%)
Nov 04, 2022
4.000
4.250
3.990
4.010
11,443
+0.11(+2.82%)
Nov 03, 2022
4.090
4.100
3.890
3.900
11,974
-0.14(-3.51%)
Nov 02, 2022
4.080
4.200
4.042
4.042
5,887
-0.07(-1.66%)
Nov 01, 2022
4.120
4.265
4.100
4.110
2,296
+0.01(+0.15%)
Oct 31, 2022
4.080
4.300
4.080
4.104
14,108
+0.03(+0.83%)
Oct 28, 2022
4.170
4.220
4.010
4.070
21,637
-0.12(-2.86%)
Oct 27, 2022
4.180
4.270
4.160
4.190
7,897
-0.15(-3.46%)
Oct 26, 2022
4.270
4.400
4.190
4.340
15,447
+0.18(+4.33%)
Oct 25, 2022
3.890
4.305
3.890
4.160
10,533
+0.27(+6.94%)
Oct 24, 2022
3.820
3.900
3.820
3.890
5,057
+0.05(+1.30%)
Oct 21, 2022
3.710
3.920
3.700
3.840
17,876
+0.14(+3.78%)
Oct 20, 2022
3.680
3.740
3.650
3.700
10,988
+0.05(+1.37%)
Oct 19, 2022
3.650
3.740
3.600
3.650
3,690
-0.11(-2.93%)
Oct 18, 2022
3.590
3.770
3.590
3.760
10,239
+0.08(+2.17%)
Oct 17, 2022
3.630
3.720
3.520
3.680
4,127
+0.10(+2.79%)
Oct 14, 2022
3.600
3.652
3.539
3.580
9,551
-0.04(-1.10%)
Oct 13, 2022
3.590
3.720
3.551
3.620
6,779
+0.00(+0.00%)
Oct 12, 2022
3.630
3.650
3.580
3.620
7,623
-0.05(-1.36%)
Oct 11, 2022
3.770
3.770
3.580
3.670
17,188
-0.07(-1.87%)
Oct 10, 2022
3.860
3.892
3.690
3.740
15,995
-0.11(-2.86%)
Oct 07, 2022
3.785
4.000
3.749
3.850
35,618
+0.00(+0.06%)
Oct 06, 2022
4.000
4.010
3.790
3.848
7,223
-0.12(-3.09%)
Oct 05, 2022
3.810
4.030
3.810
3.970
6,595
-0.04(-1.12%)
Oct 04, 2022
3.750
4.040
3.750
4.015
23,882
+0.26(+7.07%)
Oct 03, 2022
3.800
3.800
3.740
3.750
7,117
-0.08(-2.20%)
Sep 30, 2022
3.910
3.920
3.810
3.834
8,968
+0.00(+0.12%)
Sep 29, 2022
3.820
3.910
3.810
3.830
3,130
-0.09(-2.30%)
Sep 28, 2022
3.770
4.000
3.760
3.920
20,149
+0.12(+3.16%)
Sep 27, 2022
3.750
3.840
3.700
3.800
13,837
+0.11(+2.98%)
Sep 26, 2022
3.940
4.139
3.690
3.690
25,357
-0.29(-7.29%)
Sep 23, 2022
4.100
4.100
3.760
3.980
37,671
-0.14(-3.40%)
Sep 22, 2022
4.370
4.390
4.100
4.120
19,965
-0.28(-6.36%)
Sep 21, 2022
4.470
4.469
4.320
4.400
5,712
-0.01(-0.23%)
Sep 20, 2022
4.510
4.541
4.380
4.410
19,690
-0.14(-3.08%)
Sep 19, 2022
4.460
4.670
4.460
4.550
16,533
+0.03(+0.66%)
Sep 16, 2022
4.680
4.780
4.520
4.520
5,701
-0.22(-4.64%)
Sep 15, 2022
4.705
4.816
4.680
4.740
7,217
-0.01(-0.21%)
Sep 14, 2022
4.740
4.790
4.730
4.750
8,969
-0.05(-1.04%)
Sep 13, 2022
4.610
4.960
4.520
4.800
60,836
+0.19(+4.12%)
Sep 12, 2022
4.540
4.760
4.460
4.610
31,980
+0.07(+1.54%)
Sep 09, 2022
4.440
4.540
4.280
4.540
13,427
+0.17(+3.88%)
Sep 08, 2022
4.170
4.550
4.160
4.370
23,604
+0.09(+2.00%)
Sep 07, 2022
4.140
4.300
4.140
4.285
27,032
+0.12(+3.00%)
Sep 06, 2022
4.310
4.390
4.150
4.160
13,455
-0.19(-4.37%)
Sep 02, 2022
4.400
4.500
4.310
4.350
36,578
-0.09(-2.03%)
Sep 01, 2022
4.620
4.720
4.440
4.440
67,023
-0.14(-3.06%)
Aug 31, 2022
4.420
4.760
4.420
4.580
15,772
+0.10(+2.23%)
Aug 30, 2022
4.760
4.772
4.449
4.480
41,538
-0.27(-5.68%)
Aug 29, 2022
5.050
5.050
4.750
4.750
23,959
-0.30(-5.94%)
Aug 26, 2022
5.280
5.280
5.030
5.050
11,704
-0.23(-4.36%)
Aug 25, 2022
5.350
5.450
5.170
5.280
36,074
-0.02(-0.38%)
Aug 24, 2022
5.300
5.390
5.240
5.300
48,948
+0.02(+0.38%)
Aug 23, 2022
5.310
5.419
5.270
5.280
17,526
+0.00(+0.00%)
Aug 22, 2022
5.280
5.460
5.210
5.280
37,626
-0.08(-1.49%)
Aug 19, 2022
5.510
5.590
5.230
5.360
43,244
-0.21(-3.77%)
Aug 18, 2022
5.130
5.750
5.130
5.570
150,664
+0.39(+7.53%)
Aug 17, 2022
5.180
5.330
5.070
5.180
67,906
-0.07(-1.33%)
Aug 16, 2022
5.050
5.350
5.010
5.250
53,952
+0.15(+2.94%)
Aug 15, 2022
5.100
5.180
5.000
5.100
67,362
+0.11(+2.20%)
Aug 12, 2022
5.040
5.040
4.930
4.990
27,556
+0.02(+0.40%)
Aug 11, 2022
5.110
5.150
4.930
4.970
69,847
-0.13(-2.55%)
Aug 10, 2022
4.820
5.230
4.820
5.100
108,501
+0.17(+3.54%)
Aug 09, 2022
5.060
5.065
4.880
4.926
46,397
-0.12(-2.46%)
Aug 08, 2022
4.850
5.070
4.812
5.050
70,015
+0.08(+1.61%)
Aug 05, 2022
4.710
5.090
4.680
4.970
182,466
+0.15(+3.11%)
Aug 04, 2022
5.060
5.900
4.590
4.820
521,067
-0.20(-3.98%)
Aug 03, 2022
4.630
5.400
4.494
5.020
555,875
+0.43(+9.37%)
Aug 02, 2022
4.401
4.650
4.401
4.590
45,943
+0.15(+3.38%)
Aug 01, 2022
4.330
4.600
4.290
4.440
41,693
+0.06(+1.37%)
Jul 29, 2022
4.470
4.520
4.310
4.380
68,576
-0.07(-1.57%)
Jul 28, 2022
4.420
4.680
4.400
4.450
136,096
-0.03(-0.67%)
Jul 27, 2022
4.300
4.490
4.270
4.480
40,821
+0.11(+2.52%)
Jul 26, 2022
4.340
4.400
4.210
4.370
36,160
-0.08(-1.80%)
Jul 25, 2022
4.940
4.940
4.370
4.450
78,460
-0.38(-7.87%)
Jul 22, 2022
4.290
4.890
4.280
4.830
136,608
+0.49(+11.29%)
Jul 21, 2022
4.500
5.051
4.260
4.340
155,933
-0.29(-6.16%)
Jul 20, 2022
5.000
5.220
4.625
4.625
157,205
-0.39(-7.73%)
Jul 19, 2022
5.000
5.220
4.500
5.013
61,934
-0.53(-9.60%)
Jul 18, 2022
5.505
5.745
5.312
5.545
55,730
-0.40(-6.77%)
Jul 15, 2022
5.500
5.947
5.375
5.947
31,928
+0.27(+4.80%)
Jul 14, 2022
5.325
5.750
5.325
5.675
26,602
+0.25(+4.66%)
Jul 13, 2022
5.970
5.970
5.275
5.423
28,502
-0.26(-4.62%)
Jul 12, 2022
6.000
5.980
5.265
5.685
32,408
+0.03(+0.53%)
Jul 11, 2022
5.643
5.980
5.500
5.655
27,631
+0.01(+0.22%)
Jul 08, 2022
5.250
6.247
5.230
5.643
72,855
+0.44(+8.35%)
Jul 07, 2022
5.250
5.500
5.045
5.207
19,415
+0.19(+3.84%)
Jul 06, 2022
5.500
5.500
4.900
5.015
35,648
-0.11(-2.15%)
Jul 05, 2022
5.500
5.582
4.885
5.125
45,355
-0.28(-5.14%)
Jul 01, 2022
5.032
5.975
5.032
5.402
54,822
+0.48(+9.81%)
Jun 30, 2022
5.518
5.875
4.500
4.920
114,964
-1.40(-22.15%)
Jun 29, 2022
4.780
8.625
4.600
6.320
1,062,236
+1.82(+40.37%)
Jun 28, 2022
4.930
4.930
4.500
4.503
13,227
-0.26(-5.51%)
Jun 27, 2022
4.700
4.848
4.670
4.765
9,940
+0.05(+1.01%)
Jun 24, 2022
4.798
4.890
4.633
4.718
11,279
-0.08(-1.67%)
Jun 23, 2022
4.463
4.812
4.463
4.798
26,144
+0.21(+4.63%)
Jun 22, 2022
4.380
4.750
4.380
4.585
17,362
+0.09(+1.95%)
Jun 21, 2022
4.500
4.622
4.445
4.497
18,338
+0.11(+2.57%)
Jun 17, 2022
4.250
4.655
4.202
4.385
30,120
+0.01(+0.29%)
Jun 16, 2022
4.300
4.385
4.112
4.372
19,385
+0.07(+1.69%)
Jun 15, 2022
4.378
4.385
4.250
4.300
15,722
-0.06(-1.26%)
Jun 14, 2022
4.500
4.500
4.300
4.355
14,394
-0.12(-2.68%)
Jun 13, 2022
4.800
4.800
4.327
4.475
29,109
-0.16(-3.35%)
Jun 10, 2022
4.925
4.995
4.590
4.630
15,842
-0.21(-4.34%)
Jun 09, 2022
4.997
4.997
4.750
4.840
23,946
-0.14(-2.76%)
Jun 08, 2022
4.750
5.000
4.540
4.978
43,463
+0.23(+4.84%)
Jun 07, 2022
4.990
4.990
4.500
4.747
23,227
+0.09(+1.93%)
Jun 06, 2022
4.812
5.000
4.652
4.657
21,756
-0.12(-2.51%)
Jun 03, 2022
4.830
4.850
4.650
4.777
22,030
-0.08(-1.55%)
Jun 02, 2022
5.200
5.200
4.805
4.853
23,675
-0.30(-5.78%)
Jun 01, 2022
5.130
5.247
5.000
5.150
20,037
-0.01(-0.24%)
May 31, 2022
5.135
5.250
5.000
5.162
9,578
+0.03(+0.54%)
May 27, 2022
5.000
5.268
5.000
5.135
14,665
-0.00(-0.05%)
May 26, 2022
5.117
5.255
4.875
5.138
9,399
+0.01(+0.24%)
May 25, 2022
5.253
5.253
4.978
5.125
16,674
+0.06(+1.23%)
May 24, 2022
5.395
5.395
4.750
5.062
19,744
-0.27(-5.06%)
May 23, 2022
5.250
5.500
5.150
5.332
27,509
+0.37(+7.40%)
May 20, 2022
5.027
5.322
4.803
4.965
19,555
-0.11(-2.17%)
May 19, 2022
5.327
5.327
5.000
5.075
21,817
+0.18(+3.68%)
May 18, 2022
5.000
5.500
4.803
4.895
92,918
+0.11(+2.35%)
May 17, 2022
4.513
5.000
4.513
4.782
52,465
+0.04(+0.95%)
May 16, 2022
6.247
6.247
4.418
4.737
159,397
-1.39(-22.68%)
May 13, 2022
5.902
6.225
5.700
6.128
16,235
+0.24(+4.08%)
May 12, 2022
5.750
6.195
5.510
5.888
52,381
+0.08(+1.38%)
May 11, 2022
5.750
6.250
5.500
5.808
39,678
+0.16(+2.79%)
May 10, 2022
6.775
6.980
5.390
5.650
66,158
-0.77(-11.96%)
May 09, 2022
7.025
7.062
6.350
6.418
46,797
-0.65(-9.20%)
May 06, 2022
7.470
7.750
7.025
7.067
15,494
-0.28(-3.84%)
May 05, 2022
7.622
7.737
7.125
7.350
16,172
-0.27(-3.57%)
May 04, 2022
7.622
7.747
7.375
7.622
6,337
-0.07(-0.85%)
May 03, 2022
7.550
7.750
7.550
7.688
2,091
+0.06(+0.82%)
May 02, 2022
7.537
7.625
7.250
7.625
9,410
+0.01(+0.10%)
Apr 29, 2022
7.355
7.747
7.355
7.617
6,563
+0.09(+1.16%)
Apr 28, 2022
7.625
7.625
7.250
7.530
16,928
+0.06(+0.74%)
Apr 27, 2022
7.753
7.995
7.000
7.475
20,363
-0.23(-3.02%)
Apr 26, 2022
7.750
8.160
7.500
7.707
18,253
+0.08(+1.08%)
Apr 25, 2022
7.500
8.250
7.353
7.625
42,566
-0.10(-1.29%)
Apr 22, 2022
7.650
8.000
7.402
7.725
14,149
+0.10(+1.34%)
Apr 21, 2022
8.250
8.238
7.600
7.622
19,561
-0.38(-4.78%)
Apr 20, 2022
8.000
8.250
7.925
8.005
12,597
-0.01(-0.09%)
Apr 19, 2022
7.750
8.275
7.750
8.012
24,569
+0.09(+1.14%)
Apr 18, 2022
8.250
8.498
7.812
7.923
13,975
-0.33(-3.97%)
Apr 14, 2022
8.500
8.695
8.250
8.250
18,578
-0.35(-4.07%)
Apr 13, 2022
8.748
8.748
8.418
8.600
15,378
-0.04(-0.49%)
Apr 12, 2022
8.775
9.070
8.525
8.643
13,390
-0.25(-2.84%)
Apr 11, 2022
8.750
8.998
8.750
8.895
10,634
+0.14(+1.60%)
Apr 08, 2022
8.750
9.120
8.675
8.755
9,559
+0.00(+0.00%)
Apr 07, 2022
9.000
9.223
8.727
8.755
6,564
-0.06(-0.65%)
Apr 06, 2022
9.250
9.250
8.750
8.812
13,067
-0.36(-3.92%)
Apr 05, 2022
9.750
9.750
9.135
9.172
10,859
-0.16(-1.74%)
Apr 04, 2022
9.250
9.375
9.050
9.335
7,940
+0.14(+1.55%)
Apr 01, 2022
9.175
9.300
9.035
9.193
10,929
+0.00(+0.03%)
Mar 31, 2022
9.248
9.373
9.125
9.190
19,992
+0.05(+0.57%)
Mar 30, 2022
8.850
9.252
8.752
9.137
18,388
+0.30(+3.45%)
Mar 29, 2022
8.500
8.998
8.500
8.832
20,784
-0.17(-1.86%)
Mar 28, 2022
9.248
9.428
8.777
9.000
13,688
-0.25(-2.70%)
Mar 25, 2022
9.250
9.453
9.000
9.250
17,437
-0.12(-1.33%)
Mar 24, 2022
8.822
9.377
8.822
9.375
28,691
+0.57(+6.44%)
Mar 23, 2022
8.928
9.000
8.752
8.807
20,236
-0.10(-1.07%)
Mar 22, 2022
8.750
9.062
8.750
8.902
17,796
+0.05(+0.59%)
Mar 21, 2022
8.975
9.248
8.635
8.850
16,829
-0.04(-0.48%)
Mar 18, 2022
9.000
9.152
8.550
8.893
33,748
+0.14(+1.60%)
Mar 17, 2022
8.512
8.863
8.332
8.752
17,649
+0.09(+1.04%)
Mar 16, 2022
8.615
8.727
8.367
8.662
29,443
+0.05(+0.55%)
Mar 15, 2022
8.250
8.670
8.250
8.615
24,467
+0.29(+3.55%)
Mar 14, 2022
8.500
8.750
8.250
8.320
12,173
-0.27(-3.11%)
Mar 11, 2022
8.550
8.975
8.277
8.588
13,586
-0.08(-0.89%)
Mar 10, 2022
8.750
8.998
8.375
8.665
13,416
-0.09(-0.97%)
Mar 09, 2022
8.273
8.750
8.258
8.750
13,089
+0.62(+7.63%)
Mar 08, 2022
8.135
8.477
7.912
8.130
30,108
-0.17(-2.05%)
Mar 07, 2022
8.625
8.672
7.878
8.300
34,126
-0.32(-3.77%)
Mar 04, 2022
9.050
9.445
8.252
8.625
20,279
-0.19(-2.13%)
Mar 03, 2022
9.625
9.922
8.750
8.812
32,311
-0.69(-7.24%)
Mar 02, 2022
9.150
9.598
8.992
9.500
42,054
+0.72(+8.26%)
Mar 01, 2022
9.000
9.250
8.615
8.775
14,422
-0.25(-2.77%)
Feb 28, 2022
8.875
9.000
8.470
9.025
13,507
+0.26(+3.00%)
Feb 25, 2022
8.750
8.995
8.500
8.762
10,965
+0.34(+4.01%)
Feb 24, 2022
7.800
8.500
7.763
8.425
37,062
-0.20(-2.35%)
Feb 23, 2022
8.887
9.250
8.560
8.627
9,854
-0.25(-2.79%)
Feb 22, 2022
8.750
9.920
8.393
8.875
26,624
-0.26(-2.85%)
Feb 18, 2022
9.135
0
-0.37(-3.84%)
Feb 17, 2022
9.750
10.10
9.390
9.500
11,389
-0.32(-3.26%)
Feb 16, 2022
10.12
10.12
9.527
9.820
12,535
-0.18(-1.80%)
Feb 15, 2022
10.09
10.12
9.822
10.00
17,464
+0.18(+1.81%)
Feb 14, 2022
10.00
10.31
9.460
9.822
16,759
-0.27(-2.70%)
Feb 11, 2022
10.49
10.75
10.00
10.10
28,303
-0.15(-1.49%)
Feb 10, 2022
10.24
10.99
10.00
10.25
54,127
-0.25(-2.38%)
Feb 09, 2022
9.100
10.57
9.005
10.50
63,710
+1.49(+16.57%)
Feb 08, 2022
9.248
9.248
8.717
9.005
23,133
-0.17(-1.83%)
Feb 07, 2022
8.873
9.495
8.807
9.172
28,012
+0.17(+1.94%)
Feb 04, 2022
9.207
9.207
8.500
8.998
25,511
+0.29(+3.30%)
Feb 03, 2022
8.750
9.040
8.238
8.710
20,849
-0.28(-3.11%)
Feb 02, 2022
9.188
9.250
8.755
8.990
20,472
-0.26(-2.81%)
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.