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
Cara Therapeutics
(NQ:
CARA
)
0.6712
-0.0626 (-8.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2017
14.37
15.68
14.03
15.32
3,294,331
+1.14(+8.04%)
Jan 30, 2017
14.00
14.60
13.55
14.18
1,709,154
+0.30(+2.16%)
Jan 27, 2017
13.95
14.10
13.50
13.88
1,635,663
+0.14(+1.02%)
Jan 26, 2017
13.01
13.98
12.93
13.74
2,287,422
+0.81(+6.26%)
Jan 25, 2017
12.35
13.55
12.25
12.93
2,592,761
+0.70(+5.72%)
Jan 24, 2017
11.97
12.25
11.63
12.23
1,266,639
+0.28(+2.34%)
Jan 23, 2017
11.49
12.15
11.43
11.95
1,255,568
+0.52(+4.55%)
Jan 20, 2017
11.60
11.75
11.25
11.43
999,681
-0.17(-1.47%)
Jan 19, 2017
12.00
12.15
11.51
11.60
1,148,440
-0.29(-2.44%)
Jan 18, 2017
11.23
12.04
11.15
11.89
1,310,145
+0.70(+6.26%)
Jan 17, 2017
11.44
11.45
11.03
11.19
830,005
-0.23(-2.01%)
Jan 13, 2017
11.42
11.42
11.42
0
+0.30(+2.70%)
Jan 12, 2017
10.79
11.38
10.52
11.12
1,053,055
+0.23(+2.11%)
Jan 11, 2017
11.21
11.58
10.67
10.89
1,346,499
-0.25(-2.24%)
Jan 10, 2017
11.21
11.25
10.52
11.14
1,183,987
+0.04(+0.36%)
Jan 09, 2017
10.34
11.33
10.25
11.10
1,487,219
+0.82(+7.98%)
Jan 06, 2017
10.27
10.38
10.10
10.28
599,069
+0.02(+0.19%)
Jan 05, 2017
10.44
10.62
10.09
10.26
777,943
-0.12(-1.16%)
Jan 04, 2017
9.860
10.48
9.800
10.38
1,200,916
+0.62(+6.35%)
Jan 03, 2017
9.530
9.790
9.350
9.760
666,981
+0.47(+5.06%)
Dec 30, 2016
9.290
9.290
9.290
0
-0.10(-1.06%)
Dec 29, 2016
9.830
9.990
9.170
9.390
1,057,159
-0.44(-4.48%)
Dec 28, 2016
10.02
10.18
9.660
9.830
625,988
-0.16(-1.60%)
Dec 27, 2016
10.06
10.47
9.700
9.990
1,191,210
+0.02(+0.20%)
Dec 23, 2016
9.970
9.970
9.970
0
+0.77(+8.37%)
Dec 22, 2016
9.200
9.320
9.040
9.200
403,096
+0.00(+0.00%)
Dec 21, 2016
9.190
9.390
9.020
9.200
718,750
+0.00(+0.00%)
Dec 20, 2016
9.730
9.790
9.000
9.200
994,909
-0.34(-3.56%)
Dec 19, 2016
9.420
10.05
9.420
9.540
899,204
+0.18(+1.92%)
Dec 16, 2016
9.010
9.570
8.950
9.360
1,704,991
+0.44(+4.93%)
Dec 15, 2016
8.700
9.080
8.700
8.920
745,147
+0.28(+3.24%)
Dec 14, 2016
9.040
9.140
8.620
8.640
1,015,676
-0.38(-4.21%)
Dec 13, 2016
9.620
9.780
8.910
9.020
1,207,619
-0.60(-6.24%)
Dec 12, 2016
9.870
9.955
9.400
9.620
766,220
-0.25(-2.53%)
Dec 09, 2016
9.720
10.65
9.720
9.870
1,168,099
+0.03(+0.30%)
Dec 08, 2016
9.460
9.889
9.210
9.840
814,812
+0.33(+3.47%)
Dec 07, 2016
9.720
9.750
9.150
9.510
857,427
-0.27(-2.76%)
Dec 06, 2016
9.730
9.897
9.490
9.780
730,418
+0.05(+0.51%)
Dec 05, 2016
9.550
9.880
9.400
9.730
1,172,228
+0.23(+2.42%)
Dec 02, 2016
9.120
9.742
8.848
9.500
1,053,239
+0.54(+6.03%)
Dec 01, 2016
9.020
9.210
8.610
8.960
1,171,300
-0.04(-0.44%)
Nov 30, 2016
9.430
9.540
8.870
9.000
1,276,067
-0.45(-4.76%)
Nov 29, 2016
9.280
10.00
9.280
9.450
1,167,463
+0.23(+2.49%)
Nov 28, 2016
9.890
9.930
9.130
9.220
1,178,153
-0.61(-6.21%)
Nov 25, 2016
10.25
10.28
9.790
9.830
560,381
-0.40(-3.91%)
Nov 23, 2016
10.23
10.23
10.23
0
+0.43(+4.39%)
Nov 22, 2016
11.25
11.27
9.470
9.800
2,994,479
-1.49(-13.20%)
Nov 21, 2016
12.04
12.08
11.10
11.29
1,757,153
-0.68(-5.68%)
Nov 18, 2016
11.68
12.45
11.56
11.97
1,570,875
+0.27(+2.31%)
Nov 17, 2016
12.30
12.30
11.03
11.70
2,909,534
-0.50(-4.10%)
Nov 16, 2016
10.40
12.74
10.40
12.20
5,594,658
+2.04(+20.08%)
Nov 15, 2016
9.450
10.50
9.050
10.16
2,021,911
+0.84(+9.01%)
Nov 14, 2016
9.490
9.590
8.760
9.320
1,761,615
-0.12(-1.27%)
Nov 11, 2016
9.530
9.700
9.250
9.440
1,136,796
-0.19(-1.97%)
Nov 10, 2016
9.700
9.990
9.170
9.630
3,254,706
+0.27(+2.88%)
Nov 09, 2016
9.120
9.490
8.530
9.360
3,078,266
+0.71(+8.21%)
Nov 08, 2016
8.650
8.929
8.020
8.650
3,359,204
+0.27(+3.22%)
Nov 07, 2016
7.550
8.500
7.500
8.380
3,239,194
+1.11(+15.27%)
Nov 04, 2016
6.320
7.490
6.300
7.270
2,857,281
+1.38(+23.43%)
Nov 03, 2016
6.700
6.750
5.850
5.890
1,272,645
-0.65(-9.94%)
Nov 02, 2016
7.130
7.200
6.470
6.540
1,162,481
-0.61(-8.53%)
Nov 01, 2016
7.000
7.320
6.930
7.150
872,079
+0.16(+2.29%)
Oct 31, 2016
6.970
7.162
6.850
6.990
854,505
+0.17(+2.49%)
Oct 28, 2016
6.980
7.069
6.630
6.820
752,942
-0.19(-2.71%)
Oct 27, 2016
7.110
7.380
6.960
7.010
753,984
-0.05(-0.71%)
Oct 26, 2016
7.500
7.590
6.920
7.060
947,911
-0.45(-5.99%)
Oct 25, 2016
7.670
7.700
7.500
7.510
510,202
-0.22(-2.85%)
Oct 24, 2016
7.970
7.970
7.660
7.730
685,619
-0.18(-2.28%)
Oct 21, 2016
7.800
8.115
7.760
7.910
605,875
+0.00(+0.00%)
Oct 20, 2016
7.580
7.980
7.580
7.910
960,630
+0.30(+3.94%)
Oct 19, 2016
7.790
7.809
7.530
7.610
681,213
-0.15(-1.93%)
Oct 18, 2016
7.830
7.910
7.705
7.760
570,149
+0.10(+1.31%)
Oct 17, 2016
7.770
7.790
7.531
7.660
945,738
-0.09(-1.16%)
Oct 14, 2016
8.130
8.220
7.630
7.750
1,798,740
-0.34(-4.20%)
Oct 13, 2016
8.000
8.310
7.770
8.090
2,673,376
+0.53(+7.01%)
Oct 12, 2016
8.110
8.110
7.510
7.560
1,521,193
-0.60(-7.35%)
Oct 11, 2016
8.600
8.800
7.850
8.160
1,308,877
-0.56(-6.42%)
Oct 10, 2016
8.800
9.000
8.650
8.720
871,003
+0.05(+0.58%)
Oct 07, 2016
8.900
9.070
8.550
8.670
1,215,936
-0.25(-2.80%)
Oct 06, 2016
9.800
9.870
8.820
8.920
2,102,582
-0.76(-7.85%)
Oct 05, 2016
8.780
9.871
8.660
9.680
2,285,520
+1.03(+11.91%)
Oct 04, 2016
8.650
8.890
8.560
8.650
1,077,182
+0.05(+0.58%)
Oct 03, 2016
8.370
8.630
8.264
8.600
982,594
+0.25(+2.99%)
Sep 30, 2016
8.150
8.400
7.830
8.350
1,589,956
+0.16(+1.95%)
Sep 29, 2016
8.560
8.580
8.120
8.190
1,078,687
-0.39(-4.55%)
Sep 28, 2016
8.830
8.900
8.080
8.580
1,922,927
-0.04(-0.46%)
Sep 27, 2016
7.860
8.720
7.800
8.620
2,625,136
+0.87(+11.23%)
Sep 26, 2016
7.390
7.940
7.350
7.750
1,167,908
+0.42(+5.73%)
Sep 23, 2016
7.520
7.660
7.270
7.330
700,201
-0.18(-2.40%)
Sep 22, 2016
7.560
7.740
7.300
7.510
1,105,447
+0.00(+0.00%)
Sep 21, 2016
7.350
7.880
7.000
7.510
2,712,803
+0.24(+3.30%)
Sep 20, 2016
6.960
7.460
6.960
7.270
1,708,440
+0.40(+5.82%)
Sep 19, 2016
6.620
7.300
6.510
6.870
2,255,579
+0.37(+5.69%)
Sep 16, 2016
6.180
6.790
6.040
6.500
1,784,141
+0.27(+4.33%)
Sep 15, 2016
6.130
6.250
6.000
6.230
644,223
+0.14(+2.30%)
Sep 14, 2016
6.010
6.240
5.980
6.090
614,632
+0.12(+2.01%)
Sep 13, 2016
6.010
6.106
5.800
5.970
577,185
-0.04(-0.67%)
Sep 12, 2016
5.620
6.080
5.620
6.010
715,849
+0.39(+6.94%)
Sep 09, 2016
5.840
6.000
5.586
5.620
508,675
-0.36(-6.02%)
Sep 08, 2016
5.980
6.150
5.750
5.980
1,141,398
-0.04(-0.66%)
Sep 07, 2016
5.680
6.150
5.647
6.020
1,158,239
+0.35(+6.17%)
Sep 06, 2016
5.400
5.680
5.400
5.670
566,733
+0.35(+6.58%)
Sep 02, 2016
5.410
5.320
5.320
5.320
210,500
-0.06(-1.12%)
Sep 01, 2016
5.390
5.469
5.300
5.380
260,308
-0.04(-0.74%)
Aug 31, 2016
5.490
5.569
5.300
5.420
403,281
-0.08(-1.45%)
Aug 30, 2016
5.500
5.649
5.420
5.500
341,117
-0.03(-0.45%)
Aug 29, 2016
5.540
5.620
5.410
5.525
283,013
+0.01(+0.09%)
Aug 26, 2016
5.510
5.690
5.410
5.520
359,011
+0.02(+0.36%)
Aug 25, 2016
5.560
5.820
5.350
5.500
660,618
-0.06(-1.08%)
Aug 24, 2016
5.990
6.090
5.450
5.560
969,468
-0.43(-7.18%)
Aug 23, 2016
6.100
6.120
5.925
5.990
297,058
-0.07(-1.16%)
Aug 22, 2016
5.900
6.120
5.820
6.060
351,632
+0.15(+2.54%)
Aug 19, 2016
6.080
6.200
5.750
5.910
493,222
-0.22(-3.59%)
Aug 18, 2016
6.010
6.180
5.930
6.130
335,485
+0.11(+1.83%)
Aug 17, 2016
6.210
6.300
5.970
6.020
520,497
-0.27(-4.29%)
Aug 16, 2016
6.600
6.680
6.210
6.290
574,203
-0.27(-4.12%)
Aug 15, 2016
6.230
6.760
6.218
6.560
828,243
+0.38(+6.15%)
Aug 12, 2016
6.000
6.250
5.980
6.180
540,649
+0.16(+2.66%)
Aug 11, 2016
6.060
6.090
5.890
6.020
559,839
+0.11(+1.86%)
Aug 10, 2016
6.080
6.100
5.840
5.910
407,345
-0.13(-2.15%)
Aug 09, 2016
5.870
6.070
5.850
6.040
446,692
+0.17(+2.90%)
Aug 08, 2016
6.070
6.070
5.780
5.870
557,216
-0.12(-2.00%)
Aug 05, 2016
5.670
6.260
5.070
5.990
2,360,653
+0.05(+0.84%)
Aug 04, 2016
6.140
6.360
5.860
5.940
517,435
-0.14(-2.30%)
Aug 03, 2016
5.690
6.100
5.690
6.080
538,260
+0.30(+5.19%)
Aug 02, 2016
6.040
6.112
5.510
5.780
696,067
-0.26(-4.30%)
Aug 01, 2016
6.000
6.400
5.960
6.040
939,043
+0.11(+1.85%)
Jul 29, 2016
6.060
6.060
5.810
5.930
380,623
-0.08(-1.33%)
Jul 28, 2016
6.240
6.500
5.980
6.010
587,122
-0.20(-3.22%)
Jul 27, 2016
5.880
6.320
5.860
6.210
908,227
+0.36(+6.15%)
Jul 26, 2016
6.080
6.140
5.710
5.850
1,020,364
-0.23(-3.78%)
Jul 25, 2016
6.320
7.000
5.900
6.080
4,954,590
-0.01(-0.16%)
Jul 22, 2016
5.040
6.449
4.970
6.090
3,716,300
+1.09(+21.80%)
Jul 21, 2016
5.050
5.180
4.920
5.000
314,618
-0.02(-0.40%)
Jul 20, 2016
4.820
5.050
4.750
5.020
360,149
+0.19(+3.93%)
Jul 19, 2016
5.000
5.050
4.800
4.830
244,905
-0.17(-3.40%)
Jul 18, 2016
5.020
5.040
4.800
5.000
409,134
+0.06(+1.21%)
Jul 15, 2016
4.990
5.030
4.770
4.940
454,777
-0.02(-0.40%)
Jul 14, 2016
5.120
5.186
4.920
4.960
290,539
-0.10(-1.98%)
Jul 13, 2016
5.170
5.290
5.020
5.060
366,674
-0.11(-2.13%)
Jul 12, 2016
5.140
5.260
5.080
5.170
391,943
+0.06(+1.17%)
Jul 11, 2016
5.230
5.240
5.010
5.110
392,461
-0.07(-1.35%)
Jul 08, 2016
5.100
5.210
5.040
5.180
352,695
+0.09(+1.77%)
Jul 07, 2016
5.110
5.240
4.920
5.090
465,604
+0.16(+3.25%)
Jul 05, 2016
5.120
5.130
4.900
4.930
548,606
-0.18(-3.52%)
Jul 01, 2016
4.880
5.110
5.110
5.110
505,600
+0.30(+6.24%)
Jun 30, 2016
4.990
5.000
4.750
4.810
368,921
-0.13(-2.63%)
Jun 29, 2016
4.930
5.008
4.750
4.940
394,156
+0.15(+3.13%)
Jun 28, 2016
4.680
4.850
4.600
4.790
452,912
+0.32(+7.16%)
Jun 27, 2016
4.830
4.918
4.350
4.470
722,566
-0.37(-7.64%)
Jun 24, 2016
4.850
4.949
4.770
4.840
1,065,279
-0.23(-4.54%)
Jun 23, 2016
4.930
5.100
4.910
5.070
485,134
+0.18(+3.68%)
Jun 22, 2016
4.940
5.166
4.760
4.890
602,944
-0.07(-1.41%)
Jun 21, 2016
5.170
5.205
4.900
4.960
602,186
-0.18(-3.50%)
Jun 20, 2016
5.070
5.340
5.050
5.140
618,896
+0.13(+2.59%)
Jun 17, 2016
5.220
5.340
5.010
5.010
563,241
-0.25(-4.75%)
Jun 16, 2016
5.260
5.290
5.010
5.260
543,453
-0.06(-1.13%)
Jun 15, 2016
5.370
5.490
5.260
5.320
569,665
+0.06(+1.14%)
Jun 14, 2016
5.370
5.520
5.120
5.260
453,643
-0.11(-2.05%)
Jun 13, 2016
5.410
5.550
5.317
5.370
420,723
-0.07(-1.29%)
Jun 10, 2016
5.920
5.920
5.350
5.440
742,841
-0.38(-6.53%)
Jun 09, 2016
6.050
6.100
5.760
5.820
889,362
-0.30(-4.90%)
Jun 08, 2016
6.040
6.240
6.000
6.120
388,702
+0.03(+0.49%)
Jun 07, 2016
6.330
6.390
6.070
6.090
376,322
-0.24(-3.79%)
Jun 06, 2016
6.360
6.480
6.170
6.330
748,276
+0.08(+1.28%)
Jun 03, 2016
6.640
6.640
6.220
6.250
595,559
-0.20(-3.10%)
Jun 02, 2016
6.140
6.520
6.140
6.450
738,632
+0.31(+5.05%)
Jun 01, 2016
6.490
6.560
6.080
6.140
762,192
-0.32(-4.95%)
May 31, 2016
6.390
6.680
6.310
6.460
1,530,383
+0.09(+1.41%)
May 27, 2016
6.250
6.370
6.370
6.370
627,900
+0.12(+1.92%)
May 26, 2016
6.270
6.320
6.030
6.250
433,903
+0.01(+0.16%)
May 25, 2016
6.210
6.350
6.110
6.240
391,119
+0.05(+0.81%)
May 24, 2016
6.210
6.350
5.850
6.190
798,438
+0.04(+0.65%)
May 23, 2016
5.830
6.200
5.820
6.150
595,596
+0.35(+6.03%)
May 20, 2016
5.560
5.880
5.470
5.800
495,526
+0.30(+5.45%)
May 19, 2016
5.660
5.860
5.410
5.500
405,847
-0.16(-2.83%)
May 18, 2016
5.470
5.870
5.470
5.660
401,606
+0.16(+2.91%)
May 17, 2016
5.520
5.630
5.380
5.500
360,877
+0.02(+0.36%)
May 16, 2016
5.280
5.630
5.270
5.480
469,798
+0.26(+4.98%)
May 13, 2016
5.220
5.370
5.110
5.220
324,080
+0.01(+0.19%)
May 12, 2016
5.660
5.807
5.010
5.210
679,697
-0.43(-7.62%)
May 11, 2016
5.740
5.950
5.600
5.640
454,758
-0.13(-2.25%)
May 10, 2016
5.550
5.790
5.330
5.770
519,960
+0.29(+5.29%)
May 09, 2016
5.530
5.620
5.330
5.480
630,397
-0.08(-1.44%)
May 06, 2016
5.500
5.990
5.270
5.560
579,329
-0.01(-0.18%)
May 05, 2016
5.790
5.950
5.510
5.570
544,787
-0.24(-4.13%)
May 04, 2016
6.150
6.183
5.750
5.810
614,626
-0.32(-5.22%)
May 03, 2016
6.080
6.350
5.910
6.130
438,139
+0.02(+0.33%)
May 02, 2016
6.200
6.200
5.900
6.110
466,906
+0.01(+0.16%)
Apr 29, 2016
6.420
6.580
6.000
6.100
687,634
-0.42(-6.44%)
Apr 28, 2016
6.130
6.780
5.820
6.520
1,127,568
+0.44(+7.24%)
Apr 27, 2016
6.310
6.389
6.000
6.080
1,143,660
-0.26(-4.10%)
Apr 26, 2016
6.820
7.040
6.210
6.340
888,588
-0.52(-7.58%)
Apr 25, 2016
6.770
7.180
6.600
6.860
951,512
+0.23(+3.47%)
Apr 22, 2016
7.100
7.143
6.450
6.630
1,214,330
-0.48(-6.75%)
Apr 21, 2016
7.610
7.620
6.940
7.110
1,805,583
-0.57(-7.42%)
Apr 20, 2016
8.990
9.000
7.454
7.680
3,202,189
-0.54(-6.57%)
Apr 19, 2016
8.210
8.690
7.730
8.220
1,178,544
+0.10(+1.23%)
Apr 18, 2016
7.470
8.160
7.400
8.120
678,479
+0.72(+9.73%)
Apr 15, 2016
7.480
7.590
7.220
7.400
368,171
-0.12(-1.60%)
Apr 14, 2016
7.490
8.000
7.300
7.520
659,192
+0.08(+1.08%)
Apr 13, 2016
7.150
7.480
7.010
7.440
497,925
+0.38(+5.38%)
Apr 12, 2016
6.600
7.100
6.450
7.060
621,597
+0.45(+6.81%)
Apr 11, 2016
6.660
6.880
6.470
6.610
351,274
-0.05(-0.75%)
Apr 08, 2016
6.900
6.949
6.440
6.660
388,116
-0.14(-2.06%)
Apr 07, 2016
6.900
7.000
6.675
6.800
403,153
-0.11(-1.59%)
Apr 06, 2016
6.780
6.920
6.510
6.910
509,713
+0.22(+3.29%)
Apr 05, 2016
6.850
7.060
6.540
6.690
663,152
-0.15(-2.19%)
Apr 04, 2016
6.680
7.355
6.570
6.840
696,006
+0.24(+3.64%)
Apr 01, 2016
6.210
6.780
6.128
6.600
638,556
+0.38(+6.11%)
Mar 31, 2016
6.000
6.390
5.970
6.220
481,999
+0.22(+3.67%)
Mar 30, 2016
6.140
6.540
5.770
6.000
633,546
-0.07(-1.15%)
Mar 29, 2016
5.670
6.125
5.460
6.070
528,068
+0.33(+5.75%)
Mar 28, 2016
5.970
6.050
5.550
5.740
357,208
-0.10(-1.71%)
Mar 24, 2016
5.680
5.840
5.840
5.840
797,100
+0.07(+1.21%)
Mar 23, 2016
6.520
6.750
5.670
5.770
854,734
-0.75(-11.50%)
Mar 22, 2016
6.140
6.700
6.020
6.520
1,038,972
+0.25(+3.99%)
Mar 21, 2016
5.350
6.510
5.350
6.270
3,151,988
+1.10(+21.28%)
Mar 18, 2016
5.040
5.270
4.840
5.170
646,858
+0.21(+4.23%)
Mar 17, 2016
4.760
5.000
4.640
4.960
666,572
+0.21(+4.42%)
Mar 16, 2016
4.750
4.830
4.640
4.750
611,131
+0.08(+1.71%)
Mar 15, 2016
5.020
5.030
4.540
4.670
759,753
-0.36(-7.16%)
Mar 14, 2016
5.120
5.600
4.910
5.030
1,196,620
+0.27(+5.67%)
Mar 11, 2016
5.200
5.280
4.510
4.760
1,407,974
-0.47(-8.99%)
Mar 10, 2016
5.410
5.490
5.060
5.230
406,886
-0.07(-1.32%)
Mar 09, 2016
5.200
5.470
5.000
5.300
278,624
+0.17(+3.31%)
Mar 08, 2016
5.470
5.750
5.020
5.130
506,542
-0.40(-7.23%)
Mar 07, 2016
5.370
5.810
5.290
5.530
393,429
+0.14(+2.60%)
Mar 04, 2016
5.650
5.650
5.300
5.390
388,184
-0.25(-4.43%)
Mar 03, 2016
5.860
5.950
5.321
5.640
475,276
-0.18(-3.09%)
Mar 02, 2016
5.090
5.850
5.090
5.820
677,527
+0.73(+14.34%)
Mar 01, 2016
5.050
5.180
4.900
5.090
688,563
+0.17(+3.46%)
Feb 29, 2016
4.550
5.230
4.540
4.920
1,202,322
+0.16(+3.36%)
Feb 26, 2016
4.350
4.970
4.260
4.760
3,693,115
-2.15(-31.11%)
Feb 25, 2016
7.130
7.208
6.760
6.910
744,500
-0.26(-3.63%)
Feb 24, 2016
6.950
7.200
6.700
7.170
214,042
+0.18(+2.58%)
Feb 23, 2016
7.370
7.600
6.990
6.990
315,163
-0.42(-5.67%)
Feb 22, 2016
7.660
7.842
7.380
7.410
227,978
-0.19(-2.50%)
Feb 19, 2016
7.300
7.650
7.160
7.600
165,352
+0.30(+4.11%)
Feb 18, 2016
8.100
8.304
7.190
7.300
473,357
-0.77(-9.54%)
Feb 17, 2016
7.520
8.120
7.310
8.070
443,632
+0.60(+8.03%)
Feb 16, 2016
7.640
8.000
7.400
7.470
268,362
+0.01(+0.13%)
Feb 12, 2016
7.300
7.460
7.460
7.460
311,700
+0.25(+3.47%)
Feb 11, 2016
6.940
7.355
6.780
7.210
285,975
+0.06(+0.84%)
Feb 10, 2016
7.210
7.310
6.680
7.150
489,890
-0.02(-0.28%)
Feb 09, 2016
6.840
7.590
6.800
7.170
320,202
+0.22(+3.17%)
Feb 08, 2016
7.750
7.750
6.510
6.950
606,704
-0.93(-11.80%)
Feb 05, 2016
8.620
8.780
7.830
7.880
358,510
-0.82(-9.43%)
Feb 04, 2016
8.720
9.440
8.520
8.700
243,711
-0.12(-1.36%)
Feb 03, 2016
8.710
9.050
8.260
8.820
444,333
+0.22(+2.56%)
Feb 02, 2016
8.510
8.880
8.400
8.600
467,146
+0.02(+0.23%)
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.