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
Kezar Life Sciences Inc
(NQ:
KZR
)
0.7087
+0.0147 (+2.12%)
Streaming Delayed Price
Updated: 4:00 PM 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, 2020
2.670
3.210
2.670
3.070
2,311,300
+0.30(+10.83%)
Jan 30, 2020
2.870
2.930
2.720
2.770
96,875
-0.10(-3.48%)
Jan 29, 2020
2.980
3.000
2.825
2.870
77,902
-0.07(-2.38%)
Jan 28, 2020
3.020
3.100
2.830
2.940
81,599
-0.06(-2.00%)
Jan 27, 2020
3.100
3.160
2.950
3.000
112,486
-0.09(-2.91%)
Jan 24, 2020
3.210
3.210
3.050
3.090
68,600
-0.14(-4.33%)
Jan 23, 2020
3.250
3.270
3.110
3.230
80,886
-0.08(-2.27%)
Jan 22, 2020
3.550
3.580
3.250
3.305
183,455
-0.19(-5.30%)
Jan 21, 2020
3.320
3.500
3.260
3.490
112,667
+0.22(+6.73%)
Jan 17, 2020
3.400
3.480
3.180
3.270
58,100
-0.08(-2.39%)
Jan 16, 2020
3.170
3.410
3.170
3.350
41,476
+0.20(+6.35%)
Jan 15, 2020
3.140
3.210
3.000
3.150
76,706
+0.01(+0.32%)
Jan 14, 2020
3.160
3.290
3.120
3.140
56,775
-0.05(-1.57%)
Jan 13, 2020
3.250
3.370
3.103
3.190
77,783
-0.10(-3.04%)
Jan 10, 2020
3.800
3.990
3.180
3.290
190,400
-0.53(-13.87%)
Jan 09, 2020
3.900
4.100
3.780
3.820
55,565
-0.11(-2.80%)
Jan 08, 2020
4.040
4.067
3.710
3.930
140,968
-0.07(-1.75%)
Jan 07, 2020
3.700
4.039
3.700
4.000
118,613
+0.27(+7.10%)
Jan 06, 2020
3.900
3.980
3.630
3.735
170,171
-0.18(-4.48%)
Jan 03, 2020
3.480
3.990
3.480
3.910
162,700
+0.33(+9.37%)
Jan 02, 2020
4.100
4.100
3.350
3.575
206,524
-0.43(-10.85%)
Dec 31, 2019
4.320
4.441
3.900
4.010
179,000
-0.25(-5.87%)
Dec 30, 2019
3.730
4.340
3.500
4.260
254,556
+0.53(+14.21%)
Dec 27, 2019
3.800
3.900
3.620
3.730
145,300
-0.07(-1.84%)
Dec 26, 2019
3.950
3.960
3.500
3.800
193,766
-0.06(-1.55%)
Dec 24, 2019
3.930
3.930
3.720
3.860
130,200
+0.17(+4.61%)
Dec 23, 2019
3.600
3.770
3.360
3.690
262,219
+0.20(+5.73%)
Dec 20, 2019
3.300
3.550
3.220
3.490
257,000
+0.27(+8.39%)
Dec 19, 2019
3.020
3.240
2.980
3.220
266,484
+0.19(+6.27%)
Dec 18, 2019
2.870
3.080
2.580
3.030
253,826
+0.16(+5.57%)
Dec 17, 2019
2.780
2.910
2.720
2.870
170,345
+0.14(+5.13%)
Dec 16, 2019
2.720
2.760
2.650
2.730
141,217
+0.03(+1.11%)
Dec 13, 2019
2.720
2.730
2.550
2.700
263,700
-0.02(-0.74%)
Dec 12, 2019
2.690
2.725
2.670
2.720
41,259
+0.01(+0.37%)
Dec 11, 2019
2.670
2.720
2.610
2.710
77,536
+0.06(+2.26%)
Dec 10, 2019
2.660
2.800
2.570
2.650
190,967
-0.02(-0.75%)
Dec 09, 2019
2.690
2.780
2.520
2.670
302,431
+0.02(+0.75%)
Dec 06, 2019
2.710
2.710
2.640
2.650
53,900
+0.00(+0.00%)
Dec 05, 2019
2.780
2.780
2.610
2.650
28,107
-0.08(-2.93%)
Dec 04, 2019
2.640
2.790
2.625
2.730
69,501
+0.10(+3.80%)
Dec 03, 2019
2.560
2.670
2.560
2.630
30,258
+0.04(+1.54%)
Dec 02, 2019
2.610
2.790
2.530
2.590
98,718
-0.02(-0.77%)
Nov 29, 2019
2.680
2.800
2.600
2.610
39,000
-0.08(-2.97%)
Nov 27, 2019
2.550
2.780
2.540
2.690
106,000
+0.09(+3.46%)
Nov 26, 2019
2.730
2.800
2.560
2.600
162,828
-0.21(-7.47%)
Nov 25, 2019
2.940
2.980
2.701
2.810
91,680
-0.06(-2.09%)
Nov 22, 2019
2.640
3.250
2.520
2.870
269,000
+0.27(+10.38%)
Nov 21, 2019
2.710
2.710
2.570
2.600
60,048
-0.04(-1.52%)
Nov 20, 2019
2.500
2.730
2.500
2.640
60,365
+0.14(+5.60%)
Nov 19, 2019
2.560
2.730
2.380
2.500
72,957
-0.04(-1.57%)
Nov 18, 2019
2.540
2.810
2.360
2.540
58,656
+0.01(+0.40%)
Nov 15, 2019
2.660
2.660
2.430
2.530
78,000
-0.08(-3.07%)
Nov 14, 2019
2.690
2.810
2.580
2.610
63,124
-0.11(-4.04%)
Nov 13, 2019
2.520
2.850
2.510
2.720
93,743
+0.11(+4.21%)
Nov 12, 2019
2.933
2.955
2.480
2.610
135,859
-0.34(-11.53%)
Nov 11, 2019
2.890
3.260
2.890
2.950
120,387
+0.06(+2.08%)
Nov 08, 2019
2.940
3.100
2.880
2.890
27,200
-0.03(-1.03%)
Nov 07, 2019
3.440
3.440
2.830
2.920
77,230
-0.17(-5.50%)
Nov 06, 2019
2.880
3.380
2.750
3.090
973,782
+0.21(+7.29%)
Nov 05, 2019
3.080
3.150
2.740
2.880
90,967
-0.21(-6.80%)
Nov 04, 2019
3.250
3.560
3.070
3.090
61,375
-0.14(-4.33%)
Nov 01, 2019
3.270
3.280
3.140
3.230
44,700
-0.02(-0.62%)
Oct 31, 2019
3.470
3.470
3.070
3.250
90,380
-0.25(-7.14%)
Oct 30, 2019
3.510
3.530
3.200
3.500
54,441
+0.03(+0.86%)
Oct 29, 2019
3.500
3.680
3.420
3.470
57,438
-0.04(-1.14%)
Oct 28, 2019
3.400
3.630
3.400
3.510
21,314
+0.12(+3.54%)
Oct 25, 2019
3.450
3.550
3.330
3.390
29,900
+0.01(+0.30%)
Oct 24, 2019
3.610
3.690
3.310
3.380
31,564
-0.23(-6.37%)
Oct 23, 2019
3.450
3.690
3.370
3.610
35,690
+0.14(+4.03%)
Oct 22, 2019
3.630
3.710
3.310
3.470
38,425
-0.17(-4.67%)
Oct 21, 2019
3.580
3.800
3.550
3.640
26,326
+0.11(+3.12%)
Oct 18, 2019
3.620
3.835
3.420
3.530
39,600
-0.16(-4.34%)
Oct 17, 2019
3.270
3.780
3.270
3.690
55,513
+0.42(+12.84%)
Oct 16, 2019
3.130
3.340
3.130
3.270
19,774
+0.12(+3.81%)
Oct 15, 2019
3.250
3.350
3.080
3.150
101,339
-0.12(-3.67%)
Oct 14, 2019
3.240
3.360
3.177
3.270
22,727
+0.05(+1.55%)
Oct 11, 2019
3.270
3.550
3.170
3.220
34,500
-0.01(-0.31%)
Oct 10, 2019
3.120
3.250
3.090
3.230
36,180
+0.12(+3.86%)
Oct 09, 2019
3.120
3.280
3.080
3.110
19,861
+0.02(+0.65%)
Oct 08, 2019
3.070
3.230
3.000
3.090
140,499
-0.03(-0.96%)
Oct 07, 2019
3.080
3.340
3.070
3.120
81,273
+0.01(+0.32%)
Oct 04, 2019
3.110
3.255
3.100
3.110
54,000
-0.01(-0.32%)
Oct 03, 2019
3.120
3.380
3.100
3.120
40,090
-0.03(-0.95%)
Oct 02, 2019
2.920
3.215
2.880
3.150
83,908
+0.20(+6.78%)
Oct 01, 2019
3.200
3.220
2.900
2.950
99,275
-0.33(-10.06%)
Sep 30, 2019
3.070
3.340
2.970
3.280
95,752
+0.22(+7.19%)
Sep 27, 2019
3.330
3.330
3.060
3.060
35,800
-0.21(-6.42%)
Sep 26, 2019
3.670
3.670
3.150
3.270
89,075
-0.42(-11.38%)
Sep 25, 2019
3.550
3.740
3.400
3.690
85,366
+0.12(+3.36%)
Sep 24, 2019
3.790
3.790
3.493
3.570
46,160
-0.15(-4.03%)
Sep 23, 2019
3.570
3.810
3.460
3.720
73,297
+0.19(+5.38%)
Sep 20, 2019
3.480
3.860
3.480
3.530
157,400
+0.04(+1.15%)
Sep 19, 2019
3.610
4.000
3.460
3.490
79,941
-0.13(-3.59%)
Sep 18, 2019
3.790
3.790
3.550
3.620
43,547
-0.15(-3.98%)
Sep 17, 2019
3.510
3.850
3.145
3.770
91,816
+0.26(+7.41%)
Sep 16, 2019
3.490
3.720
3.460
3.510
48,706
-0.01(-0.28%)
Sep 13, 2019
3.450
3.910
3.450
3.520
61,900
+0.12(+3.53%)
Sep 12, 2019
3.400
3.500
3.240
3.400
82,620
+0.00(+0.00%)
Sep 11, 2019
3.560
3.660
3.350
3.400
102,745
-0.13(-3.68%)
Sep 10, 2019
3.400
3.600
3.290
3.530
121,072
+0.15(+4.44%)
Sep 09, 2019
3.380
3.550
3.300
3.380
116,602
+0.00(+0.00%)
Sep 06, 2019
3.360
3.500
3.240
3.380
180,200
+0.08(+2.42%)
Sep 05, 2019
3.250
3.330
3.100
3.300
262,875
+0.05(+1.54%)
Sep 04, 2019
3.150
3.394
3.090
3.250
370,678
+0.25(+8.33%)
Sep 03, 2019
3.330
3.670
2.820
3.000
238,422
-0.38(-11.24%)
Aug 30, 2019
3.890
3.965
3.320
3.380
94,800
-0.49(-12.66%)
Aug 29, 2019
3.820
4.010
3.820
3.870
50,594
+0.16(+4.31%)
Aug 28, 2019
3.810
3.870
3.610
3.710
46,304
-0.12(-3.13%)
Aug 27, 2019
4.070
4.070
3.820
3.830
78,542
-0.20(-4.96%)
Aug 26, 2019
3.950
4.075
3.810
4.030
74,059
+0.17(+4.40%)
Aug 23, 2019
4.130
4.480
3.820
3.860
53,100
-0.29(-6.99%)
Aug 22, 2019
4.360
4.720
4.110
4.150
48,771
-0.15(-3.49%)
Aug 21, 2019
4.480
4.790
4.160
4.300
62,251
-0.12(-2.71%)
Aug 20, 2019
4.940
5.080
4.360
4.420
57,473
-0.57(-11.42%)
Aug 19, 2019
4.940
5.070
4.840
4.990
31,348
+0.12(+2.46%)
Aug 16, 2019
4.850
5.125
4.610
4.870
35,100
+0.04(+0.83%)
Aug 15, 2019
4.740
4.910
4.725
4.830
106,799
+0.10(+2.11%)
Aug 14, 2019
4.560
5.140
4.560
4.730
72,600
-0.05(-1.05%)
Aug 13, 2019
4.650
4.960
4.400
4.780
84,349
+0.28(+6.22%)
Aug 12, 2019
4.790
5.101
4.300
4.500
99,913
-0.38(-7.79%)
Aug 09, 2019
4.700
5.255
4.700
4.880
72,900
+0.21(+4.50%)
Aug 08, 2019
4.580
4.840
4.520
4.670
104,364
+0.18(+4.01%)
Aug 07, 2019
4.610
4.830
4.420
4.490
68,117
-0.11(-2.39%)
Aug 06, 2019
4.350
4.820
4.350
4.600
79,831
+0.33(+7.73%)
Aug 05, 2019
5.090
5.300
4.120
4.270
145,714
-0.94(-18.04%)
Aug 02, 2019
5.280
5.340
5.020
5.210
53,600
-0.14(-2.62%)
Aug 01, 2019
5.640
5.735
5.270
5.350
40,846
-0.28(-4.97%)
Jul 31, 2019
5.900
6.120
5.510
5.630
103,614
-0.25(-4.25%)
Jul 30, 2019
5.830
6.000
5.830
5.880
60,711
+0.11(+1.91%)
Jul 29, 2019
6.000
6.000
5.640
5.770
35,806
+0.06(+1.05%)
Jul 26, 2019
5.770
5.930
5.655
5.710
22,500
-0.05(-0.87%)
Jul 25, 2019
5.860
5.970
5.560
5.760
43,269
-0.23(-3.84%)
Jul 24, 2019
5.700
6.380
5.500
5.990
55,179
-0.01(-0.17%)
Jul 23, 2019
5.950
6.200
5.850
6.000
32,449
+0.06(+1.01%)
Jul 22, 2019
5.840
5.940
5.690
5.940
37,385
+0.12(+2.06%)
Jul 19, 2019
5.700
5.970
5.700
5.820
49,600
+0.09(+1.57%)
Jul 18, 2019
6.430
6.520
5.650
5.730
59,610
-0.72(-11.16%)
Jul 17, 2019
6.660
6.800
6.370
6.450
19,679
-0.21(-3.15%)
Jul 16, 2019
6.770
6.940
6.540
6.660
17,499
-0.13(-1.91%)
Jul 15, 2019
7.180
7.449
6.640
6.790
24,451
-0.36(-5.03%)
Jul 12, 2019
7.200
7.780
6.990
7.150
26,200
-0.03(-0.42%)
Jul 11, 2019
7.450
7.520
7.030
7.180
19,919
-0.40(-5.28%)
Jul 10, 2019
7.520
7.600
7.000
7.580
43,732
+0.16(+2.16%)
Jul 09, 2019
7.110
7.520
6.820
7.420
45,344
+0.26(+3.63%)
Jul 08, 2019
7.100
7.280
7.010
7.160
30,504
+0.06(+0.85%)
Jul 05, 2019
6.790
7.430
6.100
7.100
226,500
+0.28(+4.11%)
Jul 03, 2019
7.050
7.150
6.780
6.820
24,800
-0.19(-2.71%)
Jul 02, 2019
7.100
7.700
6.920
7.010
65,426
-0.13(-1.82%)
Jul 01, 2019
7.810
7.820
6.920
7.140
93,188
-0.57(-7.39%)
Jun 28, 2019
7.200
7.950
7.150
7.710
642,100
+0.54(+7.53%)
Jun 27, 2019
7.090
7.220
6.950
7.170
49,218
+0.08(+1.13%)
Jun 26, 2019
7.520
7.610
7.020
7.090
46,264
-0.54(-7.08%)
Jun 25, 2019
7.680
7.810
7.510
7.630
68,879
-0.03(-0.39%)
Jun 24, 2019
7.980
8.200
7.600
7.660
158,728
-0.35(-4.37%)
Jun 21, 2019
8.060
8.250
7.840
8.010
215,600
-0.13(-1.60%)
Jun 20, 2019
8.350
8.350
7.920
8.140
71,186
-0.02(-0.25%)
Jun 19, 2019
7.940
8.220
7.700
8.160
115,504
+0.30(+3.82%)
Jun 18, 2019
7.940
8.265
7.790
7.860
103,148
-0.24(-2.96%)
Jun 17, 2019
8.970
9.320
7.990
8.100
118,794
-0.83(-9.29%)
Jun 14, 2019
9.800
9.830
8.840
8.930
95,100
-0.88(-8.97%)
Jun 13, 2019
9.600
9.950
9.440
9.810
87,371
+0.38(+4.03%)
Jun 12, 2019
9.380
9.565
9.000
9.430
75,325
+0.03(+0.32%)
Jun 11, 2019
9.600
9.640
9.210
9.400
71,220
-0.16(-1.67%)
Jun 10, 2019
9.260
9.710
9.240
9.560
74,693
+0.30(+3.24%)
Jun 07, 2019
8.960
9.300
8.890
9.260
98,300
+0.31(+3.46%)
Jun 06, 2019
8.830
9.180
8.620
8.950
67,923
+0.10(+1.13%)
Jun 05, 2019
8.990
9.050
8.610
8.850
109,697
-0.17(-1.88%)
Jun 04, 2019
9.390
9.390
8.805
9.020
106,192
-0.27(-2.91%)
Jun 03, 2019
9.450
9.820
9.000
9.290
187,945
-0.18(-1.90%)
May 31, 2019
9.560
9.850
9.290
9.470
134,000
-0.27(-2.77%)
May 30, 2019
9.920
10.00
9.330
9.740
338,632
-0.13(-1.32%)
May 29, 2019
9.310
10.06
9.270
9.870
317,427
-0.03(-0.30%)
May 28, 2019
11.43
11.52
9.140
9.900
1,580,077
-6.99(-41.39%)
May 24, 2019
17.12
17.34
16.12
16.89
220,300
-0.11(-0.65%)
May 23, 2019
17.90
18.29
16.85
17.00
126,328
-1.27(-6.95%)
May 22, 2019
19.39
19.49
17.63
18.27
83,785
-1.30(-6.64%)
May 21, 2019
19.60
19.99
19.29
19.57
56,239
-0.09(-0.46%)
May 20, 2019
20.17
20.64
19.50
19.66
41,156
-0.73(-3.58%)
May 17, 2019
20.37
20.86
20.16
20.39
56,000
-0.20(-0.97%)
May 16, 2019
20.47
21.28
20.30
20.59
80,904
+0.25(+1.23%)
May 15, 2019
19.87
20.38
19.79
20.34
41,421
+0.23(+1.14%)
May 14, 2019
19.62
20.47
19.46
20.11
73,822
+0.36(+1.82%)
May 13, 2019
20.07
20.90
19.53
19.75
71,451
-0.90(-4.36%)
May 10, 2019
19.85
20.84
19.77
20.65
73,200
+0.73(+3.66%)
May 09, 2019
19.85
20.34
19.50
19.92
62,658
+0.05(+0.25%)
May 08, 2019
19.74
20.28
19.67
19.87
44,097
-0.40(-1.97%)
May 07, 2019
20.81
21.07
19.96
20.27
73,621
-0.74(-3.52%)
May 06, 2019
18.82
21.60
18.82
21.01
32,135
+1.72(+8.92%)
May 03, 2019
19.57
19.57
18.70
19.29
144,000
+0.30(+1.58%)
May 02, 2019
19.00
19.53
18.11
18.99
45,706
+0.04(+0.21%)
May 01, 2019
18.95
19.29
18.15
18.95
63,079
+0.08(+0.42%)
Apr 30, 2019
19.95
20.02
18.52
18.87
55,144
-0.93(-4.70%)
Apr 29, 2019
19.35
20.46
19.04
19.80
87,459
-0.20(-1.00%)
Apr 26, 2019
19.59
20.96
19.59
20.00
61,100
+0.40(+2.04%)
Apr 25, 2019
19.88
20.33
19.36
19.60
25,507
-0.40(-2.00%)
Apr 24, 2019
19.55
20.00
19.24
20.00
20,785
+0.24(+1.21%)
Apr 23, 2019
19.50
19.95
19.05
19.76
22,771
+0.72(+3.78%)
Apr 22, 2019
19.10
20.09
18.90
19.04
24,177
-0.19(-0.99%)
Apr 18, 2019
19.83
19.83
19.01
19.23
25,100
-0.77(-3.85%)
Apr 17, 2019
20.54
20.58
19.67
20.00
26,072
-0.47(-2.30%)
Apr 16, 2019
20.16
20.66
19.80
20.47
22,011
+0.38(+1.89%)
Apr 15, 2019
20.14
20.94
19.64
20.09
38,354
-0.06(-0.30%)
Apr 12, 2019
20.40
21.00
20.06
20.15
32,800
+0.21(+1.05%)
Apr 11, 2019
20.13
20.45
19.60
19.94
42,721
-0.15(-0.75%)
Apr 10, 2019
20.32
20.70
19.58
20.09
80,609
-0.15(-0.74%)
Apr 09, 2019
21.84
21.84
20.09
20.24
58,702
-1.61(-7.37%)
Apr 08, 2019
21.90
22.34
20.95
21.85
75,292
-0.05(-0.23%)
Apr 05, 2019
20.00
22.25
20.00
21.90
149,700
+1.65(+8.15%)
Apr 04, 2019
20.18
20.50
19.50
20.25
60,703
+0.13(+0.65%)
Apr 03, 2019
19.72
20.45
19.40
20.12
39,559
+0.50(+2.55%)
Apr 02, 2019
18.19
20.00
18.00
19.62
128,418
+1.46(+8.04%)
Apr 01, 2019
17.74
18.83
17.56
18.16
90,187
+0.42(+2.37%)
Mar 29, 2019
17.31
17.94
17.31
17.74
60,400
+0.49(+2.84%)
Mar 28, 2019
17.11
17.65
16.88
17.25
88,097
+0.10(+0.58%)
Mar 27, 2019
17.06
17.75
16.55
17.15
101,702
-0.09(-0.52%)
Mar 26, 2019
17.88
18.81
16.90
17.24
83,414
-0.49(-2.76%)
Mar 25, 2019
16.89
17.92
16.70
17.73
41,324
+0.90(+5.35%)
Mar 22, 2019
17.91
18.09
16.78
16.83
64,900
-1.24(-6.86%)
Mar 21, 2019
18.24
18.30
17.23
18.07
65,415
-0.28(-1.53%)
Mar 20, 2019
19.19
19.19
17.90
18.35
114,060
-0.84(-4.38%)
Mar 19, 2019
18.67
19.50
18.67
19.19
117,890
+0.61(+3.28%)
Mar 18, 2019
18.20
18.78
18.20
18.58
167,655
+0.39(+2.14%)
Mar 15, 2019
18.14
18.48
17.90
18.19
980,200
+0.22(+1.22%)
Mar 14, 2019
18.48
18.48
17.66
17.97
103,476
+0.09(+0.50%)
Mar 13, 2019
18.00
18.26
17.85
17.88
127,747
+0.08(+0.45%)
Mar 12, 2019
18.41
18.50
17.56
17.80
476,251
-0.55(-3.00%)
Mar 11, 2019
18.23
19.25
17.95
18.35
106,125
+0.30(+1.66%)
Mar 08, 2019
18.40
18.75
17.75
18.05
159,200
-0.45(-2.43%)
Mar 07, 2019
18.50
19.24
18.01
18.50
92,775
-0.01(-0.05%)
Mar 06, 2019
19.42
19.79
17.80
18.51
143,465
-0.89(-4.59%)
Mar 05, 2019
20.24
20.30
19.20
19.40
92,076
-0.85(-4.20%)
Mar 04, 2019
20.28
20.44
19.43
20.25
110,687
-0.04(-0.20%)
Mar 01, 2019
20.51
21.14
20.00
20.29
130,900
-0.06(-0.29%)
Feb 28, 2019
20.32
20.57
19.75
20.35
105,596
-0.01(-0.05%)
Feb 27, 2019
20.01
20.54
20.01
20.36
77,288
+0.27(+1.34%)
Feb 26, 2019
20.28
20.58
19.77
20.09
79,958
-0.23(-1.13%)
Feb 25, 2019
20.19
20.57
19.63
20.32
120,452
+0.03(+0.15%)
Feb 22, 2019
20.80
21.06
19.76
20.29
59,900
-0.44(-2.12%)
Feb 21, 2019
21.11
22.50
20.02
20.73
44,879
-0.38(-1.80%)
Feb 20, 2019
21.51
21.78
20.90
21.11
29,590
-0.42(-1.95%)
Feb 19, 2019
21.97
22.18
20.72
21.53
32,165
-0.43(-1.96%)
Feb 15, 2019
20.33
22.02
20.20
21.96
62,100
+1.65(+8.12%)
Feb 14, 2019
19.50
20.94
19.34
20.31
52,547
+0.86(+4.42%)
Feb 13, 2019
19.24
19.81
18.88
19.45
93,599
+0.24(+1.25%)
Feb 12, 2019
19.00
19.31
18.81
19.21
26,864
+0.40(+2.13%)
Feb 11, 2019
18.94
19.12
18.65
18.81
21,568
+0.11(+0.59%)
Feb 08, 2019
18.59
19.04
17.96
18.70
21,200
+0.10(+0.54%)
Feb 07, 2019
18.25
19.90
17.65
18.60
20,557
+0.27(+1.47%)
Feb 06, 2019
18.20
18.50
18.20
18.33
3,093
-0.06(-0.33%)
Feb 05, 2019
17.93
18.50
17.92
18.39
6,289
+0.25(+1.38%)
Feb 04, 2019
17.98
18.60
17.98
18.14
20,616
+0.40(+2.25%)
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.