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
Meiragtx Holdings Plc
(NQ:
MGTX
)
4.900
-0.090 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.250
6.400
6.060
6.070
112,175
-0.24(-3.80%)
Jan 30, 2024
6.820
6.920
6.310
6.310
98,782
-0.59(-8.55%)
Jan 29, 2024
6.740
6.900
6.510
6.900
115,465
+0.15(+2.22%)
Jan 26, 2024
6.790
6.930
6.580
6.750
80,754
+0.03(+0.45%)
Jan 25, 2024
6.720
6.850
6.410
6.720
112,248
+0.16(+2.44%)
Jan 24, 2024
6.720
6.840
6.540
6.560
146,672
-0.05(-0.76%)
Jan 23, 2024
6.720
6.870
6.400
6.610
125,183
+0.02(+0.30%)
Jan 22, 2024
6.070
6.640
6.058
6.590
195,103
+0.47(+7.68%)
Jan 19, 2024
6.050
6.140
5.840
6.120
166,836
+0.10(+1.66%)
Jan 18, 2024
6.190
6.200
5.920
6.020
134,932
-0.14(-2.27%)
Jan 17, 2024
5.980
6.180
5.890
6.160
174,705
+0.03(+0.49%)
Jan 16, 2024
6.190
6.290
6.000
6.130
182,194
-0.23(-3.62%)
Jan 12, 2024
6.530
6.550
6.250
6.360
171,915
-0.07(-1.09%)
Jan 11, 2024
6.650
6.750
6.375
6.430
184,956
-0.36(-5.30%)
Jan 10, 2024
6.950
7.070
6.480
6.790
268,276
-0.13(-1.88%)
Jan 09, 2024
6.550
6.940
6.450
6.920
163,223
+0.29(+4.37%)
Jan 08, 2024
6.230
6.690
6.160
6.630
145,316
+0.33(+5.24%)
Jan 05, 2024
6.700
6.700
6.140
6.300
276,101
-0.47(-6.94%)
Jan 04, 2024
7.070
7.100
6.690
6.770
216,222
-0.25(-3.56%)
Jan 03, 2024
7.310
7.400
6.980
7.020
159,575
-0.31(-4.23%)
Jan 02, 2024
6.990
7.570
6.925
7.330
209,791
+0.31(+4.42%)
Dec 29, 2023
7.110
7.320
6.920
7.020
158,291
-0.10(-1.40%)
Dec 28, 2023
7.110
7.330
7.025
7.120
505,555
+0.01(+0.14%)
Dec 27, 2023
7.190
7.234
6.720
7.110
290,369
-0.04(-0.56%)
Dec 26, 2023
7.120
7.600
7.120
7.150
375,861
+0.08(+1.13%)
Dec 22, 2023
6.650
7.160
6.550
7.070
1,096,736
+0.56(+8.60%)
Dec 21, 2023
5.820
6.590
5.710
6.510
2,409,313
+1.60(+32.59%)
Dec 20, 2023
4.960
5.090
4.790
4.910
324,907
+0.02(+0.41%)
Dec 19, 2023
4.560
4.910
4.560
4.890
372,583
+0.38(+8.31%)
Dec 18, 2023
4.480
4.560
4.350
4.515
317,653
+0.01(+0.33%)
Dec 15, 2023
4.730
4.785
4.460
4.500
269,486
-0.17(-3.64%)
Dec 14, 2023
4.980
5.000
4.650
4.670
329,792
-0.10(-2.10%)
Dec 13, 2023
4.490
4.810
4.320
4.770
394,205
+0.26(+5.76%)
Dec 12, 2023
4.490
4.600
4.360
4.510
375,013
+0.00(+0.00%)
Dec 11, 2023
4.700
4.720
4.440
4.510
402,461
-0.19(-4.04%)
Dec 08, 2023
4.790
4.950
4.630
4.700
339,149
-0.19(-3.89%)
Dec 07, 2023
4.970
5.090
4.840
4.890
186,407
-0.07(-1.41%)
Dec 06, 2023
5.100
5.140
4.880
4.960
155,086
-0.12(-2.36%)
Dec 05, 2023
5.140
5.330
5.040
5.080
135,790
-0.14(-2.68%)
Dec 04, 2023
5.220
5.582
5.160
5.220
127,228
-0.16(-2.97%)
Dec 01, 2023
5.230
5.430
4.880
5.380
508,235
+0.16(+3.07%)
Nov 30, 2023
5.410
5.650
5.090
5.220
418,420
-0.15(-2.79%)
Nov 29, 2023
5.440
5.635
5.100
5.370
226,861
-0.03(-0.56%)
Nov 28, 2023
5.060
5.460
5.010
5.400
161,165
+0.29(+5.68%)
Nov 27, 2023
5.460
5.555
4.940
5.110
190,347
-0.31(-5.72%)
Nov 24, 2023
5.440
5.580
5.250
5.420
119,830
+0.01(+0.18%)
Nov 22, 2023
5.620
5.790
5.360
5.410
94,399
-0.07(-1.28%)
Nov 21, 2023
5.570
5.770
5.470
5.480
118,701
-0.18(-3.18%)
Nov 20, 2023
5.610
6.070
5.550
5.660
164,219
+0.02(+0.35%)
Nov 17, 2023
5.170
5.651
5.140
5.640
335,156
+0.53(+10.37%)
Nov 16, 2023
4.950
5.230
4.810
5.110
155,172
+0.16(+3.23%)
Nov 15, 2023
4.770
5.190
4.745
4.950
126,443
+0.11(+2.27%)
Nov 14, 2023
4.900
4.980
4.470
4.840
255,378
+0.11(+2.33%)
Nov 13, 2023
4.850
4.960
4.500
4.730
167,615
-0.08(-1.66%)
Nov 10, 2023
4.820
5.050
4.740
4.810
168,072
+0.06(+1.26%)
Nov 09, 2023
5.230
5.300
4.660
4.750
300,802
-0.42(-8.12%)
Nov 08, 2023
5.120
5.210
4.970
5.170
153,319
+0.04(+0.78%)
Nov 07, 2023
5.090
5.235
5.000
5.130
103,139
+0.03(+0.59%)
Nov 06, 2023
5.290
5.410
4.880
5.100
286,537
-0.20(-3.77%)
Nov 03, 2023
5.000
5.450
5.000
5.300
303,665
+0.30(+6.00%)
Nov 02, 2023
5.100
5.230
4.910
5.000
224,924
-0.04(-0.79%)
Nov 01, 2023
4.520
5.110
4.420
5.040
478,546
+0.52(+11.50%)
Oct 31, 2023
4.370
4.610
4.160
4.520
640,284
+0.07(+1.57%)
Oct 30, 2023
4.080
5.410
4.050
4.450
12,222,492
+0.75(+20.27%)
Oct 27, 2023
3.920
3.990
3.620
3.700
72,756
-0.19(-4.88%)
Oct 26, 2023
4.010
4.180
3.840
3.890
97,760
-0.11(-2.75%)
Oct 25, 2023
3.580
4.080
3.490
4.000
208,783
+0.40(+11.11%)
Oct 24, 2023
3.660
3.830
3.517
3.600
97,316
-0.05(-1.37%)
Oct 23, 2023
3.770
4.000
3.620
3.650
101,897
-0.09(-2.41%)
Oct 20, 2023
3.850
3.930
3.660
3.740
130,181
-0.11(-2.86%)
Oct 19, 2023
4.000
4.090
3.750
3.850
110,099
-0.17(-4.23%)
Oct 18, 2023
4.390
4.400
3.930
4.020
135,685
-0.44(-9.87%)
Oct 17, 2023
4.370
4.540
4.260
4.460
103,431
+0.07(+1.59%)
Oct 16, 2023
4.350
4.490
4.160
4.390
42,933
+0.07(+1.62%)
Oct 13, 2023
4.270
4.480
4.210
4.320
77,782
+0.06(+1.41%)
Oct 12, 2023
4.420
4.500
4.170
4.260
115,361
-0.16(-3.62%)
Oct 11, 2023
4.560
4.630
4.380
4.420
68,554
-0.15(-3.28%)
Oct 10, 2023
4.470
4.780
4.460
4.570
105,183
+0.03(+0.66%)
Oct 09, 2023
4.600
4.615
4.330
4.540
88,490
-0.01(-0.22%)
Oct 06, 2023
4.550
4.600
4.420
4.550
91,867
-0.01(-0.22%)
Oct 05, 2023
4.430
4.630
4.300
4.560
88,282
+0.18(+4.23%)
Oct 04, 2023
4.560
4.610
4.300
4.375
73,979
-0.18(-4.06%)
Oct 03, 2023
4.650
4.650
4.415
4.560
96,605
-0.09(-1.94%)
Oct 02, 2023
4.820
4.870
4.550
4.650
131,335
-0.26(-5.30%)
Sep 29, 2023
5.000
5.068
4.750
4.910
119,970
-0.06(-1.21%)
Sep 28, 2023
5.090
5.090
4.840
4.970
58,285
-0.06(-1.19%)
Sep 27, 2023
5.320
5.320
4.980
5.030
66,713
-0.15(-2.90%)
Sep 26, 2023
4.780
5.300
4.662
5.180
86,056
+0.39(+8.14%)
Sep 25, 2023
4.930
4.820
4.720
4.790
115,260
-0.16(-3.23%)
Sep 22, 2023
5.250
5.275
4.930
4.950
118,806
-0.19(-3.70%)
Sep 21, 2023
5.360
5.360
5.050
5.140
111,007
-0.12(-2.28%)
Sep 20, 2023
5.495
5.495
5.260
5.260
48,202
-0.27(-4.88%)
Sep 19, 2023
5.600
5.720
5.360
5.530
83,143
-0.12(-2.12%)
Sep 18, 2023
5.700
5.790
5.410
5.650
84,435
-0.03(-0.53%)
Sep 15, 2023
5.680
5.808
5.550
5.680
187,411
+0.00(+0.00%)
Sep 14, 2023
5.970
5.970
5.550
5.680
116,161
-0.22(-3.73%)
Sep 13, 2023
6.010
6.060
5.810
5.900
103,706
-0.10(-1.67%)
Sep 12, 2023
6.150
6.180
5.660
6.000
123,889
-0.14(-2.28%)
Sep 11, 2023
5.590
6.160
5.555
6.140
94,451
+0.61(+11.03%)
Sep 08, 2023
5.520
5.790
5.310
5.530
214,239
+0.04(+0.73%)
Sep 07, 2023
5.870
5.920
5.470
5.490
151,959
-0.39(-6.63%)
Sep 06, 2023
6.060
6.060
5.735
5.880
123,195
-0.16(-2.57%)
Sep 05, 2023
6.280
6.330
6.010
6.035
88,900
-0.33(-5.26%)
Sep 01, 2023
6.440
6.580
6.280
6.370
133,756
+0.08(+1.27%)
Aug 31, 2023
6.050
6.370
6.045
6.290
108,112
+0.26(+4.31%)
Aug 30, 2023
6.300
6.380
5.930
6.030
67,173
-0.28(-4.44%)
Aug 29, 2023
6.400
6.550
6.220
6.310
70,164
-0.10(-1.56%)
Aug 28, 2023
6.210
6.490
6.025
6.410
102,584
+0.22(+3.55%)
Aug 25, 2023
6.080
6.285
5.850
6.190
71,543
+0.20(+3.34%)
Aug 24, 2023
6.060
6.080
5.855
5.990
55,684
-0.07(-1.16%)
Aug 23, 2023
6.250
6.250
6.010
6.060
41,097
-0.08(-1.30%)
Aug 22, 2023
6.140
6.250
6.060
6.140
49,381
+0.03(+0.49%)
Aug 21, 2023
5.950
6.300
5.750
6.110
57,704
+0.22(+3.74%)
Aug 18, 2023
5.720
5.950
5.570
5.890
88,926
+0.09(+1.55%)
Aug 17, 2023
5.880
5.900
5.710
5.800
77,190
-0.03(-0.51%)
Aug 16, 2023
5.850
5.970
5.770
5.830
96,850
-0.01(-0.17%)
Aug 15, 2023
5.890
6.090
5.790
5.840
120,883
-0.12(-2.01%)
Aug 14, 2023
6.030
6.090
5.610
5.960
92,182
-0.11(-1.81%)
Aug 11, 2023
6.070
6.150
5.830
6.070
53,149
+0.07(+1.17%)
Aug 10, 2023
5.730
6.220
5.510
6.000
144,481
+0.25(+4.35%)
Aug 09, 2023
5.930
6.150
5.700
5.750
152,062
-0.25(-4.17%)
Aug 08, 2023
5.970
6.065
5.760
6.000
73,219
+0.03(+0.50%)
Aug 07, 2023
6.000
6.040
5.750
5.970
108,775
-0.04(-0.67%)
Aug 04, 2023
6.010
6.250
5.900
6.010
50,387
+0.01(+0.17%)
Aug 03, 2023
5.990
6.150
5.930
6.000
36,946
-0.02(-0.33%)
Aug 02, 2023
6.150
6.150
5.835
6.020
68,510
-0.05(-0.82%)
Aug 01, 2023
6.250
6.380
5.925
6.070
73,716
-0.23(-3.65%)
Jul 31, 2023
6.200
6.300
6.070
6.300
67,196
+0.21(+3.45%)
Jul 28, 2023
5.930
6.350
5.930
6.090
173,451
+0.21(+3.57%)
Jul 27, 2023
6.480
6.480
5.850
5.880
214,777
-0.58(-8.98%)
Jul 26, 2023
6.640
6.750
6.380
6.460
76,468
-0.20(-3.00%)
Jul 25, 2023
6.880
6.930
6.590
6.660
99,299
-0.27(-3.90%)
Jul 24, 2023
6.782
7.290
6.782
6.930
133,078
-0.26(-3.62%)
Jul 21, 2023
6.940
7.352
6.940
7.190
94,915
+0.20(+2.86%)
Jul 20, 2023
6.890
7.050
6.675
6.990
79,938
+0.00(+0.00%)
Jul 19, 2023
6.500
7.500
6.470
6.990
219,243
+0.52(+8.04%)
Jul 18, 2023
6.350
6.790
6.200
6.470
94,245
+0.06(+0.94%)
Jul 17, 2023
6.610
6.830
6.380
6.410
77,480
-0.20(-3.03%)
Jul 14, 2023
6.590
6.620
6.230
6.610
97,178
-0.01(-0.15%)
Jul 13, 2023
7.030
7.050
6.570
6.620
64,388
-0.38(-5.43%)
Jul 12, 2023
6.920
7.130
6.850
7.000
84,444
+0.29(+4.32%)
Jul 11, 2023
6.730
6.870
6.590
6.710
80,421
+0.01(+0.15%)
Jul 10, 2023
6.950
7.150
6.640
6.700
59,284
-0.30(-4.29%)
Jul 07, 2023
6.980
7.050
6.840
7.000
74,356
+0.01(+0.14%)
Jul 06, 2023
6.820
7.080
6.545
6.990
112,709
+0.04(+0.58%)
Jul 05, 2023
6.750
7.020
6.560
6.950
117,982
+0.22(+3.27%)
Jul 03, 2023
6.690
6.780
6.500
6.730
63,284
+0.01(+0.15%)
Jun 30, 2023
6.770
7.180
6.520
6.720
121,591
+0.10(+1.51%)
Jun 29, 2023
6.860
6.980
6.530
6.620
83,163
-0.24(-3.50%)
Jun 28, 2023
6.400
6.990
6.335
6.860
426,489
+0.52(+8.20%)
Jun 27, 2023
6.890
6.900
6.260
6.340
151,002
-0.50(-7.31%)
Jun 26, 2023
6.990
7.180
6.630
6.840
165,568
-0.20(-2.84%)
Jun 23, 2023
6.710
7.210
6.490
7.040
1,207,785
+0.17(+2.47%)
Jun 22, 2023
6.890
6.920
6.580
6.870
111,479
-0.04(-0.58%)
Jun 21, 2023
7.250
7.417
6.890
6.910
81,484
-0.44(-5.99%)
Jun 20, 2023
7.470
7.470
6.980
7.350
161,709
-0.16(-2.13%)
Jun 16, 2023
7.900
8.160
7.450
7.510
145,761
-0.37(-4.70%)
Jun 15, 2023
7.570
7.936
7.210
7.880
97,149
+2.00(+34.01%)
May 08, 2023
6.140
6.200
5.800
5.880
74,157
-0.27(-4.39%)
May 05, 2023
6.370
6.370
5.970
6.150
156,955
-0.15(-2.38%)
May 04, 2023
5.950
6.450
5.900
6.300
129,136
+0.46(+7.88%)
May 03, 2023
5.860
5.950
5.441
5.840
202,754
+0.65(+12.52%)
May 02, 2023
5.430
5.520
5.150
5.190
60,704
-0.27(-4.95%)
May 01, 2023
5.310
5.550
5.255
5.460
56,163
+0.11(+2.06%)
Apr 28, 2023
5.320
5.457
5.230
5.350
41,495
+0.04(+0.75%)
Apr 27, 2023
5.390
5.470
5.250
5.310
52,066
-0.07(-1.30%)
Apr 26, 2023
5.350
5.480
5.090
5.380
90,353
+0.09(+1.70%)
Apr 25, 2023
5.400
5.440
5.190
5.290
81,717
-0.11(-2.04%)
Apr 24, 2023
5.650
5.650
5.380
5.400
55,766
-0.27(-4.76%)
Apr 21, 2023
5.410
5.750
5.350
5.670
186,104
+0.25(+4.61%)
Apr 20, 2023
5.440
5.530
5.350
5.420
68,878
-0.05(-0.91%)
Apr 19, 2023
5.550
5.635
5.380
5.470
87,332
-0.10(-1.80%)
Apr 18, 2023
5.640
5.845
5.460
5.570
138,672
-0.01(-0.18%)
Apr 17, 2023
5.360
5.630
5.300
5.580
114,033
+0.27(+5.08%)
Apr 14, 2023
5.695
5.695
5.300
5.310
83,528
-0.32(-5.68%)
Apr 13, 2023
5.470
5.800
5.420
5.630
230,023
+0.28(+5.23%)
Apr 12, 2023
5.400
5.500
5.180
5.350
171,035
-0.01(-0.19%)
Apr 11, 2023
5.330
5.430
5.245
5.360
80,786
+0.04(+0.75%)
Apr 10, 2023
5.360
5.460
5.160
5.320
111,178
-0.03(-0.56%)
Apr 06, 2023
5.390
5.490
5.060
5.350
117,750
-0.03(-0.47%)
Apr 05, 2023
5.190
5.700
5.150
5.375
239,318
+0.17(+3.17%)
Apr 04, 2023
6.000
6.000
5.070
5.210
266,493
-0.84(-13.88%)
Apr 03, 2023
5.220
6.125
5.220
6.050
368,102
+0.88(+17.02%)
Mar 31, 2023
5.200
5.400
5.130
5.170
159,846
-0.02(-0.39%)
Mar 30, 2023
5.350
5.480
5.100
5.190
134,403
-0.07(-1.33%)
Mar 29, 2023
5.140
5.380
5.060
5.260
108,190
+0.22(+4.37%)
Mar 28, 2023
5.080
5.400
4.960
5.040
99,443
-0.08(-1.56%)
Mar 27, 2023
5.180
5.350
4.960
5.120
94,029
+0.04(+0.79%)
Mar 24, 2023
5.020
5.150
4.770
5.080
190,729
+0.00(+0.00%)
Mar 23, 2023
5.270
5.320
4.960
5.080
204,575
-0.10(-1.93%)
Mar 22, 2023
5.510
5.510
5.130
5.180
115,432
-0.32(-5.82%)
Mar 21, 2023
5.570
5.600
5.410
5.500
100,826
+0.02(+0.36%)
Mar 20, 2023
5.480
5.540
5.250
5.480
157,846
+0.07(+1.29%)
Mar 17, 2023
5.900
5.900
5.340
5.410
405,475
-0.49(-8.31%)
Mar 16, 2023
5.870
5.970
5.386
5.900
213,561
-0.03(-0.51%)
Mar 15, 2023
6.040
6.330
5.880
5.930
158,756
-0.32(-5.12%)
Mar 14, 2023
6.360
6.360
5.800
6.250
312,930
+0.11(+1.79%)
Mar 13, 2023
6.230
6.489
6.120
6.140
231,987
-0.07(-1.13%)
Mar 10, 2023
6.960
7.370
5.860
6.210
273,622
-0.77(-11.03%)
Mar 09, 2023
7.520
7.570
6.960
6.980
100,823
-0.51(-6.81%)
Mar 08, 2023
7.390
7.750
7.240
7.490
119,377
+0.12(+1.63%)
Mar 07, 2023
7.640
7.700
7.360
7.370
79,303
-0.29(-3.79%)
Mar 06, 2023
8.320
8.320
7.550
7.660
111,275
-0.47(-5.78%)
Mar 03, 2023
7.710
8.270
7.680
8.130
126,281
+0.54(+7.11%)
Mar 02, 2023
7.740
7.780
7.390
7.590
98,723
-0.17(-2.19%)
Mar 01, 2023
7.750
8.055
7.749
7.760
87,882
+0.04(+0.52%)
Feb 28, 2023
7.640
7.840
7.450
7.720
624,469
+0.06(+0.78%)
Feb 27, 2023
7.350
7.720
7.290
7.660
90,546
+0.44(+6.09%)
Feb 24, 2023
7.810
7.810
7.150
7.220
113,775
-0.50(-6.48%)
Feb 23, 2023
8.040
8.070
7.605
7.720
137,839
-0.32(-3.98%)
Feb 22, 2023
8.610
8.770
8.020
8.040
198,232
-0.56(-6.51%)
Feb 21, 2023
8.370
8.720
8.135
8.600
303,303
+0.17(+2.02%)
Feb 17, 2023
7.840
8.460
7.820
8.430
233,011
+0.68(+8.77%)
Feb 16, 2023
7.790
7.900
7.567
7.750
148,595
-0.17(-2.15%)
Feb 15, 2023
7.900
8.000
7.740
7.920
107,066
-0.01(-0.13%)
Feb 14, 2023
7.910
8.050
7.780
7.930
117,537
+0.00(+0.00%)
Feb 13, 2023
7.700
8.175
7.500
7.930
250,462
+0.57(+7.74%)
Feb 10, 2023
7.560
7.560
7.235
7.360
159,311
-0.24(-3.16%)
Feb 09, 2023
7.930
8.020
7.570
7.600
115,152
-0.14(-1.81%)
Feb 08, 2023
7.800
8.160
7.560
7.740
142,204
-0.15(-1.90%)
Feb 07, 2023
8.150
8.180
7.710
7.890
78,979
-0.27(-3.31%)
Feb 06, 2023
8.140
8.172
7.920
8.160
115,572
+0.03(+0.37%)
Feb 03, 2023
8.230
8.390
8.040
8.130
107,495
-0.22(-2.63%)
Feb 02, 2023
8.480
8.668
8.270
8.350
156,792
-0.03(-0.36%)
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.