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
Windtree Therapeutics Inc
(NQ:
WINT
)
3.560
-0.011 (-0.30%)
Streaming Delayed Price
Updated: 10:11 AM EDT, Jun 3, 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
0.4500
0.4500
0.4169
0.4203
437,889
-0.03(-6.60%)
Jan 30, 2024
0.4500
0.4566
0.4300
0.4500
253,954
-0.01(-1.75%)
Jan 29, 2024
0.4170
0.4590
0.4150
0.4580
205,856
+0.03(+6.51%)
Jan 26, 2024
0.4500
0.4799
0.4269
0.4300
535,316
-0.02(-3.89%)
Jan 25, 2024
0.4900
0.5219
0.4360
0.4474
1,041,073
-0.01(-2.74%)
Jan 24, 2024
0.4500
0.4603
0.4330
0.4600
113,797
-0.00(-0.97%)
Jan 23, 2024
0.4490
0.4851
0.4313
0.4645
177,236
-0.04(-8.20%)
Jan 22, 2024
0.5200
0.5318
0.4764
0.5060
310,374
+0.00(+0.82%)
Jan 19, 2024
0.4788
0.5103
0.4204
0.5019
465,011
+0.02(+4.24%)
Jan 18, 2024
0.5248
0.5550
0.4420
0.4815
1,799,341
-0.00(-0.41%)
Jan 17, 2024
0.6000
0.6000
0.4750
0.4835
4,445,094
-0.11(-18.04%)
Jan 16, 2024
0.5900
0.6100
0.5649
0.5899
38,714
+0.02(+3.09%)
Jan 12, 2024
0.6100
0.6284
0.5150
0.5722
69,876
-0.04(-6.21%)
Jan 11, 2024
0.6550
0.6600
0.6100
0.6101
39,169
-0.04(-6.12%)
Jan 10, 2024
0.6577
0.6700
0.6246
0.6499
54,096
+0.01(+1.39%)
Jan 09, 2024
0.6300
0.6700
0.6300
0.6410
36,449
-0.01(-1.38%)
Jan 08, 2024
0.6300
0.6700
0.6101
0.6500
106,565
+0.03(+4.00%)
Jan 05, 2024
0.6032
0.6600
0.6030
0.6250
122,617
+0.01(+2.44%)
Jan 04, 2024
0.6200
0.6270
0.6010
0.6101
113,630
-0.01(-2.23%)
Jan 03, 2024
0.6571
0.6699
0.6000
0.6240
574,861
-0.07(-10.61%)
Jan 02, 2024
0.6900
0.7300
0.6910
0.6981
1,104,658
-0.02(-2.91%)
Dec 29, 2023
0.7175
0.7400
0.6705
0.7190
453,926
-0.00(-0.14%)
Dec 28, 2023
0.7300
0.7300
0.7010
0.7200
198,574
-0.01(-1.36%)
Dec 27, 2023
0.7251
0.7308
0.7094
0.7299
207,027
+0.00(+0.01%)
Dec 26, 2023
0.7434
0.7434
0.7200
0.7298
34,281
-0.00(-0.03%)
Dec 22, 2023
0.7300
0.7300
0.7200
0.7300
35,883
+0.01(+0.88%)
Dec 21, 2023
0.7400
0.7350
0.7000
0.7236
78,114
-0.02(-2.19%)
Dec 20, 2023
0.7670
0.7670
0.7200
0.7398
78,404
+0.00(+0.11%)
Dec 19, 2023
0.7400
0.7769
0.7151
0.7390
77,018
+0.01(+0.96%)
Dec 18, 2023
0.7500
0.7600
0.7101
0.7320
80,371
+0.00(+0.27%)
Dec 15, 2023
0.7444
0.7499
0.7199
0.7300
167,879
+0.00(+0.01%)
Dec 14, 2023
0.7298
0.7919
0.7250
0.7299
237,120
+0.00(+0.00%)
Dec 13, 2023
0.7251
0.7700
0.7000
0.7299
109,698
-0.01(-1.36%)
Dec 12, 2023
0.7902
0.8100
0.7204
0.7400
99,330
-0.05(-6.68%)
Dec 11, 2023
0.8214
0.8214
0.7900
0.7930
73,941
-0.00(-0.31%)
Dec 08, 2023
0.9000
0.9153
0.7526
0.7955
220,404
-0.08(-9.10%)
Dec 07, 2023
0.9200
0.9299
0.8450
0.8751
58,172
-0.03(-3.84%)
Dec 06, 2023
0.9200
0.9200
0.8600
0.9100
145,369
+0.00(+0.54%)
Dec 05, 2023
1.020
1.050
0.9000
0.9051
257,227
-0.11(-10.51%)
Dec 04, 2023
1.050
1.090
1.000
1.011
62,733
-0.04(-3.68%)
Dec 01, 2023
1.110
1.110
1.001
1.050
161,756
-0.08(-7.08%)
Nov 30, 2023
0.9800
1.242
0.9500
1.130
388,941
+0.17(+17.71%)
Nov 29, 2023
0.9480
0.9900
0.9313
0.9600
114,840
+0.02(+2.52%)
Nov 28, 2023
0.9699
0.9700
0.9202
0.9364
82,382
+0.01(+0.66%)
Nov 27, 2023
0.9440
0.9999
0.9100
0.9303
100,103
+0.00(+0.03%)
Nov 24, 2023
0.9899
0.9900
0.9141
0.9300
76,003
-0.02(-2.11%)
Nov 22, 2023
0.9300
0.9699
0.9050
0.9500
29,513
+0.03(+3.04%)
Nov 21, 2023
1.020
1.020
0.9210
0.9220
144,961
-0.04(-3.96%)
Nov 20, 2023
0.9100
1.020
0.9000
0.9600
301,571
+0.02(+2.13%)
Nov 17, 2023
0.9300
0.9600
0.9000
0.9400
99,778
+0.01(+1.08%)
Nov 16, 2023
0.9500
0.9898
0.9000
0.9300
150,719
+0.01(+1.11%)
Nov 15, 2023
0.9402
1.000
0.9198
0.9198
121,348
-0.02(-2.16%)
Nov 14, 2023
0.9610
1.000
0.9151
0.9401
77,556
-0.04(-3.73%)
Nov 13, 2023
0.9802
0.9898
0.9400
0.9765
48,687
-0.02(-2.20%)
Nov 10, 2023
1.010
1.050
0.9801
0.9985
19,219
-0.01(-1.14%)
Nov 09, 2023
1.060
1.070
0.9903
1.010
31,041
-0.01(-0.97%)
Nov 08, 2023
1.080
1.080
1.000
1.020
29,191
-0.03(-2.87%)
Nov 07, 2023
1.060
1.100
1.040
1.050
38,033
-0.01(-0.94%)
Nov 06, 2023
1.090
1.120
1.020
1.060
21,191
+0.00(+0.00%)
Nov 03, 2023
0.9900
1.120
0.9900
1.060
72,103
+0.07(+7.07%)
Nov 02, 2023
1.000
1.070
0.9870
0.9900
38,492
-0.02(-1.98%)
Nov 01, 2023
1.010
1.040
0.9820
1.010
31,761
-0.04(-3.81%)
Oct 31, 2023
1.000
1.050
0.9841
1.050
39,350
+0.02(+2.07%)
Oct 30, 2023
1.030
1.040
1.009
1.029
2,358
-0.01(-0.61%)
Oct 27, 2023
1.020
1.050
1.020
1.035
27,185
+0.01(+1.47%)
Oct 26, 2023
1.050
1.050
1.011
1.020
16,856
-0.01(-0.97%)
Oct 25, 2023
1.100
1.100
1.000
1.030
72,986
-0.08(-7.21%)
Oct 24, 2023
1.130
1.150
1.100
1.110
18,266
-0.04(-3.48%)
Oct 23, 2023
1.170
1.200
1.080
1.150
112,571
-0.02(-1.71%)
Oct 20, 2023
1.296
1.296
1.170
1.170
67,566
-0.10(-7.87%)
Oct 19, 2023
1.300
1.310
1.250
1.270
45,368
-0.01(-0.78%)
Oct 18, 2023
1.380
1.410
1.200
1.280
83,241
-0.07(-5.19%)
Oct 17, 2023
1.380
1.410
1.321
1.350
68,042
-0.03(-2.17%)
Oct 16, 2023
1.270
1.470
1.300
1.380
223,353
+0.13(+10.40%)
Oct 13, 2023
1.320
1.350
1.210
1.250
117,249
-0.10(-7.41%)
Oct 12, 2023
1.190
1.500
1.160
1.350
533,986
+0.21(+18.42%)
Oct 11, 2023
1.220
1.220
1.110
1.140
55,288
-0.03(-2.56%)
Oct 10, 2023
1.180
1.270
1.100
1.170
251,030
-0.04(-3.31%)
Oct 09, 2023
1.280
1.440
1.150
1.210
1,002,363
+0.01(+1.26%)
Oct 06, 2023
1.000
1.280
1.000
1.195
399,626
+0.19(+18.32%)
Oct 05, 2023
1.000
1.040
0.9970
1.010
21,117
+0.01(+1.05%)
Oct 04, 2023
1.050
1.050
0.9503
0.9995
60,172
-0.03(-2.96%)
Oct 03, 2023
0.9900
1.050
0.9800
1.030
44,805
+0.01(+0.98%)
Oct 02, 2023
0.9410
1.020
0.9410
1.020
49,886
+0.07(+7.53%)
Sep 29, 2023
0.9703
0.9999
0.9413
0.9486
41,282
-0.01(-0.77%)
Sep 28, 2023
1.030
1.050
0.9400
0.9560
41,626
-0.05(-5.35%)
Sep 27, 2023
0.9280
1.050
0.8900
1.010
134,886
+0.11(+12.18%)
Sep 26, 2023
0.8800
0.9149
0.8800
0.9003
38,231
+0.03(+3.47%)
Sep 25, 2023
0.9300
0.9200
0.8605
0.8701
81,428
-0.09(-9.36%)
Sep 22, 2023
0.9800
1.000
0.9307
0.9600
36,231
-0.02(-2.14%)
Sep 21, 2023
1.000
1.010
0.9800
0.9810
22,624
-0.02(-1.90%)
Sep 20, 2023
1.030
1.030
0.9820
1.000
48,376
-0.02(-1.96%)
Sep 19, 2023
1.074
1.074
0.9863
1.020
83,608
-0.04(-3.77%)
Sep 18, 2023
1.180
1.180
1.040
1.060
82,001
-0.09(-7.83%)
Sep 15, 2023
1.110
1.150
1.080
1.150
46,398
+0.06(+5.99%)
Sep 14, 2023
1.118
1.118
1.060
1.085
56,712
+0.00(+0.46%)
Sep 13, 2023
1.040
1.110
1.010
1.080
93,954
+0.00(+0.00%)
Sep 12, 2023
1.090
1.090
1.050
1.080
34,562
+0.00(+0.00%)
Sep 11, 2023
1.100
1.100
1.020
1.080
47,407
+0.02(+1.89%)
Sep 08, 2023
1.080
1.110
1.020
1.060
44,585
-0.02(-1.85%)
Sep 07, 2023
1.130
1.134
1.070
1.080
60,412
-0.07(-6.09%)
Sep 06, 2023
1.150
1.180
1.090
1.150
38,952
+0.01(+0.88%)
Sep 05, 2023
1.220
1.220
1.120
1.140
59,653
-0.04(-3.39%)
Sep 01, 2023
1.130
1.200
1.100
1.180
141,882
+0.08(+7.16%)
Aug 31, 2023
1.110
1.120
1.060
1.101
52,522
+0.02(+1.96%)
Aug 30, 2023
1.130
1.130
1.060
1.080
60,389
-0.01(-0.92%)
Aug 29, 2023
1.130
1.130
1.060
1.090
55,234
+0.00(+0.00%)
Aug 28, 2023
1.090
1.150
1.050
1.090
102,990
+0.03(+2.83%)
Aug 25, 2023
1.120
1.160
1.030
1.060
169,471
-0.08(-7.02%)
Aug 24, 2023
1.200
1.240
1.130
1.140
180,002
-0.07(-5.79%)
Aug 23, 2023
1.300
1.300
1.170
1.210
540,984
+0.03(+2.67%)
Aug 22, 2023
1.200
1.219
1.130
1.179
67,222
-0.02(-1.79%)
Aug 21, 2023
1.240
1.270
1.200
1.200
94,430
+0.02(+1.69%)
Aug 18, 2023
1.220
1.230
1.140
1.180
120,594
+0.02(+1.72%)
Aug 17, 2023
1.610
1.610
1.100
1.160
658,381
-0.39(-25.16%)
Aug 16, 2023
1.580
1.620
1.520
1.550
125,132
-0.07(-4.32%)
Aug 15, 2023
1.500
1.670
1.470
1.620
253,774
+0.11(+7.29%)
Aug 14, 2023
1.440
1.550
1.410
1.510
348,395
+0.07(+5.22%)
Aug 11, 2023
1.420
1.480
1.380
1.435
151,629
-0.00(-0.35%)
Aug 10, 2023
1.360
1.470
1.350
1.440
144,708
+0.05(+3.60%)
Aug 09, 2023
1.410
1.410
1.332
1.390
68,202
-0.02(-1.42%)
Aug 08, 2023
1.400
1.412
1.340
1.410
121,995
+0.09(+6.82%)
Aug 07, 2023
1.340
1.350
1.310
1.320
106,897
+0.00(+0.00%)
Aug 04, 2023
1.380
1.380
1.310
1.320
67,828
-0.03(-2.22%)
Aug 03, 2023
1.340
1.370
1.300
1.350
81,285
+0.01(+0.75%)
Aug 02, 2023
1.350
1.400
1.330
1.340
36,820
-0.05(-3.60%)
Aug 01, 2023
1.400
1.410
1.360
1.390
107,188
+0.00(+0.00%)
Jul 31, 2023
1.430
1.430
1.370
1.390
55,736
+0.04(+2.96%)
Jul 28, 2023
1.330
1.390
1.330
1.350
40,611
+0.01(+0.75%)
Jul 27, 2023
1.390
1.410
1.330
1.340
84,124
-0.07(-4.96%)
Jul 26, 2023
1.370
1.430
1.370
1.410
33,910
+0.01(+0.71%)
Jul 25, 2023
1.420
1.430
1.350
1.400
107,510
+0.05(+3.70%)
Jul 24, 2023
1.410
1.420
1.320
1.350
83,296
-0.04(-2.88%)
Jul 21, 2023
1.400
1.450
1.380
1.390
77,933
+0.00(+0.00%)
Jul 20, 2023
1.490
1.510
1.350
1.390
163,609
-0.10(-6.71%)
Jul 19, 2023
1.500
1.600
1.480
1.490
165,083
-0.02(-1.32%)
Jul 18, 2023
1.500
1.579
1.450
1.510
181,137
+0.00(+0.00%)
Jul 17, 2023
1.350
1.550
1.330
1.510
405,053
+0.17(+12.69%)
Jul 14, 2023
1.350
1.350
1.305
1.340
74,298
+0.00(+0.00%)
Jul 13, 2023
1.350
1.390
1.310
1.340
117,687
-0.02(-1.47%)
Jul 12, 2023
1.310
1.435
1.290
1.360
341,380
+0.04(+3.03%)
Jul 11, 2023
1.250
1.345
1.230
1.320
138,606
+0.07(+5.60%)
Jul 10, 2023
1.250
1.270
1.200
1.250
138,929
-0.01(-0.79%)
Jul 07, 2023
1.300
1.300
1.250
1.260
67,760
-0.04(-3.08%)
Jul 06, 2023
1.240
1.320
1.195
1.300
213,701
+0.06(+5.26%)
Jul 05, 2023
1.250
1.272
1.230
1.235
92,889
-0.01(-1.20%)
Jul 03, 2023
1.290
1.290
1.220
1.250
73,560
+0.00(+0.00%)
Jun 30, 2023
1.300
1.320
1.230
1.250
242,343
-0.07(-5.30%)
Jun 29, 2023
1.280
1.330
1.262
1.320
85,257
+0.02(+1.54%)
Jun 28, 2023
1.290
1.310
1.270
1.300
141,558
+0.02(+1.56%)
Jun 27, 2023
1.300
1.380
1.280
1.280
120,709
-0.00(-0.16%)
Jun 26, 2023
1.270
1.340
1.270
1.282
88,286
-0.02(-1.38%)
Jun 23, 2023
1.320
1.320
1.270
1.300
114,978
+0.02(+1.56%)
Jun 22, 2023
1.290
1.340
1.260
1.280
118,056
-0.02(-1.54%)
Jun 21, 2023
1.370
1.390
1.280
1.300
291,790
-0.07(-5.11%)
Jun 20, 2023
1.490
1.490
1.350
1.370
205,661
-0.08(-5.52%)
Jun 16, 2023
1.580
1.580
1.450
1.450
156,974
-0.09(-5.84%)
Jun 15, 2023
1.520
1.570
1.460
1.540
257,097
-0.01(-0.65%)
Jun 14, 2023
1.550
1.670
1.530
1.550
178,432
+0.01(+0.32%)
Jun 13, 2023
1.680
1.730
1.480
1.545
391,638
-0.14(-8.04%)
Jun 12, 2023
1.800
1.800
1.600
1.680
492,275
-0.09(-5.08%)
Jun 09, 2023
1.700
1.830
1.700
1.770
322,531
+0.02(+1.14%)
Jun 08, 2023
1.790
1.830
1.660
1.750
321,351
-0.04(-2.23%)
Jun 07, 2023
1.700
1.820
1.650
1.790
582,051
+0.05(+2.87%)
Jun 06, 2023
1.570
1.950
1.510
1.740
4,051,723
+0.23(+15.23%)
Jun 05, 2023
1.400
1.650
1.340
1.510
1,627,773
+0.12(+8.63%)
Jun 02, 2023
1.340
1.430
1.310
1.390
343,265
+0.08(+6.11%)
Jun 01, 2023
1.270
1.320
1.270
1.310
156,567
+0.03(+2.34%)
May 31, 2023
1.260
1.310
1.250
1.280
144,685
+0.05(+4.07%)
May 30, 2023
1.290
1.310
1.230
1.230
371,694
-0.02(-1.60%)
May 26, 2023
1.290
1.300
1.221
1.250
224,515
-0.05(-3.85%)
May 25, 2023
1.360
1.400
1.290
1.300
330,765
-0.09(-6.47%)
May 24, 2023
1.450
1.450
1.360
1.390
236,381
-0.07(-4.79%)
May 23, 2023
1.440
1.500
1.440
1.460
167,623
+0.02(+1.39%)
May 22, 2023
1.460
1.490
1.420
1.440
227,009
-0.05(-3.36%)
May 19, 2023
1.470
1.510
1.460
1.490
132,472
-0.02(-1.32%)
May 18, 2023
1.490
1.555
1.410
1.510
389,944
+0.02(+1.34%)
May 17, 2023
1.420
1.530
1.380
1.490
345,187
+0.07(+4.93%)
May 16, 2023
1.460
1.490
1.380
1.420
295,302
-0.07(-4.70%)
May 15, 2023
1.550
1.560
1.460
1.490
277,485
-0.06(-3.87%)
May 12, 2023
1.620
1.620
1.510
1.550
312,823
-0.08(-4.91%)
May 11, 2023
1.580
1.700
1.470
1.630
503,588
+0.02(+1.24%)
May 10, 2023
1.710
1.711
1.570
1.610
387,834
-0.11(-6.40%)
May 09, 2023
1.630
1.850
1.570
1.720
1,005,863
+0.07(+4.24%)
May 08, 2023
1.610
1.700
1.510
1.650
687,791
+0.04(+2.48%)
May 05, 2023
1.540
1.640
1.500
1.610
974,681
+0.08(+5.23%)
May 04, 2023
1.550
1.600
1.490
1.530
669,988
-0.07(-4.38%)
May 03, 2023
1.500
1.660
1.360
1.600
2,168,548
+0.24(+17.65%)
May 02, 2023
1.490
1.490
1.355
1.360
1,566,807
-0.11(-7.48%)
May 01, 2023
1.520
1.540
1.450
1.470
506,542
-0.17(-10.37%)
Apr 28, 2023
1.640
1.680
1.580
1.640
439,617
-0.05(-2.96%)
Apr 27, 2023
1.820
1.820
1.611
1.690
885,351
-0.07(-3.98%)
Apr 26, 2023
1.810
1.810
1.570
1.760
970,862
-0.10(-5.38%)
Apr 25, 2023
2.160
2.160
1.840
1.860
1,204,373
-0.26(-12.26%)
Apr 24, 2023
2.210
2.230
2.010
2.120
1,286,492
-0.09(-4.07%)
Apr 21, 2023
2.470
2.470
2.130
2.210
2,709,386
-0.16(-6.75%)
Apr 20, 2023
2.400
2.500
2.250
2.370
7,547,741
-3.23(-57.68%)
Apr 19, 2023
7.550
7.790
5.440
5.600
3,347,567
-1.06(-15.92%)
Apr 18, 2023
7.290
11.98
6.490
6.660
6,144,258
-1.61(-19.47%)
Apr 17, 2023
4.750
18.48
4.650
8.270
12,031,744
+3.89(+88.81%)
Apr 14, 2023
4.460
5.170
4.330
4.380
138,604
-0.14(-3.10%)
Apr 13, 2023
4.410
4.850
4.410
4.520
62,423
+0.04(+0.89%)
Apr 12, 2023
4.690
4.890
4.420
4.480
60,001
-0.04(-0.88%)
Apr 11, 2023
4.600
4.700
4.500
4.520
36,588
-0.22(-4.64%)
Apr 10, 2023
4.810
4.890
4.500
4.740
49,410
-0.16(-3.27%)
Apr 06, 2023
5.020
5.190
4.870
4.900
31,945
-0.28(-5.41%)
Apr 05, 2023
4.770
6.280
4.710
5.180
445,039
+0.56(+12.12%)
Apr 04, 2023
5.030
5.150
4.620
4.620
59,368
-0.54(-10.47%)
Apr 03, 2023
4.840
6.380
4.709
5.160
478,719
+0.17(+3.41%)
Mar 31, 2023
5.180
5.700
4.830
4.990
240,094
-0.59(-10.57%)
Mar 30, 2023
4.550
7.470
4.520
5.580
1,208,345
+1.01(+22.10%)
Mar 29, 2023
4.500
4.680
4.500
4.570
13,704
-0.04(-0.87%)
Mar 28, 2023
4.840
4.840
4.590
4.610
9,442
-0.23(-4.75%)
Mar 27, 2023
5.070
5.100
4.750
4.840
14,413
-0.14(-2.81%)
Mar 24, 2023
5.140
5.140
4.810
4.980
8,558
-0.16(-3.11%)
Mar 23, 2023
4.890
5.140
4.890
5.140
8,488
+0.31(+6.42%)
Mar 22, 2023
4.790
5.010
4.790
4.830
11,581
+0.05(+1.05%)
Mar 21, 2023
4.580
4.950
4.465
4.780
18,603
+0.09(+1.92%)
Mar 20, 2023
5.070
5.140
4.660
4.690
23,939
-0.17(-3.50%)
Mar 17, 2023
5.000
5.190
4.620
4.860
18,761
-0.23(-4.52%)
Mar 16, 2023
4.900
5.840
4.820
5.090
82,493
+0.27(+5.60%)
Mar 15, 2023
4.380
4.830
4.346
4.820
23,386
+0.41(+9.30%)
Mar 14, 2023
4.450
4.655
4.280
4.410
25,074
-0.01(-0.23%)
Mar 13, 2023
4.450
4.540
4.410
4.420
20,968
-0.20(-4.33%)
Mar 10, 2023
4.910
4.910
4.420
4.620
28,160
-0.39(-7.78%)
Mar 09, 2023
5.350
5.360
4.870
5.010
24,360
-0.33(-6.18%)
Mar 08, 2023
5.950
5.990
5.340
5.340
75,032
-0.72(-11.88%)
Mar 07, 2023
5.960
6.190
5.720
6.060
64,934
+0.15(+2.54%)
Mar 06, 2023
5.840
6.290
5.800
5.910
44,333
-0.26(-4.21%)
Mar 03, 2023
6.050
6.330
5.805
6.170
45,924
+0.12(+1.98%)
Mar 02, 2023
6.530
6.720
5.970
6.050
141,616
-0.73(-10.77%)
Mar 01, 2023
6.040
8.690
6.011
6.780
820,478
+0.50(+7.96%)
Feb 28, 2023
5.770
6.500
5.600
6.280
106,437
+0.00(+0.00%)
Feb 27, 2023
6.920
6.955
6.190
6.280
156,249
-0.62(-8.99%)
Feb 24, 2023
8.280
8.600
6.730
6.900
204,733
-1.30(-15.85%)
Feb 23, 2023
12.62
12.71
8.000
8.200
515,561
-4.30(-34.40%)
Feb 22, 2023
11.00
19.05
10.55
12.50
3,236,147
+4.00(+47.06%)
Feb 21, 2023
8.000
8.990
7.005
8.500
81,647
+1.45(+20.48%)
Feb 17, 2023
7.250
7.475
7.005
7.055
6,002
-0.17(-2.35%)
Feb 16, 2023
7.430
7.485
7.000
7.225
11,157
-0.20(-2.69%)
Feb 15, 2023
7.390
7.750
7.250
7.425
23,286
-0.33(-4.19%)
Feb 14, 2023
7.850
7.850
7.525
7.750
4,606
-0.08(-0.96%)
Feb 13, 2023
7.795
7.895
7.500
7.825
4,291
+0.03(+0.38%)
Feb 10, 2023
7.500
7.845
7.500
7.795
9,252
+0.27(+3.59%)
Feb 09, 2023
8.375
8.425
7.500
7.525
19,934
-0.72(-8.79%)
Feb 08, 2023
8.600
8.625
8.000
8.250
15,692
-0.49(-5.66%)
Feb 07, 2023
9.000
9.000
8.370
8.745
9,813
-0.26(-2.83%)
Feb 06, 2023
8.500
9.300
8.015
9.000
29,950
+0.59(+6.95%)
Feb 03, 2023
8.500
8.600
8.050
8.415
18,278
+0.12(+1.45%)
Feb 02, 2023
8.245
8.320
8.050
8.295
15,296
+0.20(+2.41%)
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.