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
Caredx Inc
(NQ:
CDNA
)
14.00
-0.61 (-4.18%)
Streaming Delayed Price
Updated: 10:10 AM EDT, Jun 14, 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
9.290
9.310
8.550
8.560
1,078,163
-0.80(-8.55%)
Jan 30, 2024
9.790
10.10
9.180
9.360
923,607
-0.52(-5.26%)
Jan 29, 2024
8.630
9.960
8.090
9.880
2,137,976
+0.86(+9.53%)
Jan 26, 2024
11.05
11.74
8.460
9.020
3,942,334
-1.89(-17.32%)
Jan 25, 2024
10.14
10.95
10.04
10.91
1,345,340
+0.99(+9.98%)
Jan 24, 2024
10.17
10.19
9.810
9.920
816,055
-0.05(-0.50%)
Jan 23, 2024
10.12
10.13
9.695
9.970
922,359
+0.16(+1.63%)
Jan 22, 2024
9.430
9.820
9.310
9.810
873,177
+0.56(+6.05%)
Jan 19, 2024
9.710
9.760
9.110
9.250
977,617
-0.40(-4.15%)
Jan 18, 2024
10.18
10.24
9.510
9.650
1,224,683
-0.29(-2.92%)
Jan 17, 2024
10.45
10.56
9.610
9.940
1,606,437
-0.65(-6.14%)
Jan 16, 2024
10.83
10.86
10.42
10.59
987,702
-0.42(-3.81%)
Jan 12, 2024
11.51
11.64
10.84
11.01
934,034
-0.39(-3.42%)
Jan 11, 2024
11.90
12.07
11.29
11.40
1,376,368
-0.89(-7.24%)
Jan 10, 2024
12.37
12.61
12.06
12.29
853,617
-0.08(-0.65%)
Jan 09, 2024
11.89
12.68
11.64
12.37
1,009,934
+0.30(+2.49%)
Jan 08, 2024
11.20
12.20
10.77
12.07
1,061,728
+0.77(+6.81%)
Jan 05, 2024
11.03
11.58
10.97
11.30
713,076
+0.18(+1.62%)
Jan 04, 2024
11.03
11.27
10.77
11.12
659,228
+0.18(+1.65%)
Jan 03, 2024
11.64
11.64
10.83
10.94
687,232
-1.00(-8.38%)
Jan 02, 2024
11.89
12.37
11.73
11.94
603,640
-0.06(-0.50%)
Dec 29, 2023
12.84
12.86
11.96
12.00
911,967
-0.86(-6.69%)
Dec 28, 2023
12.62
12.88
12.45
12.86
1,104,206
+0.16(+1.26%)
Dec 27, 2023
12.52
12.93
12.46
12.70
627,210
+0.37(+3.00%)
Dec 26, 2023
12.06
12.50
11.96
12.33
661,281
+0.38(+3.18%)
Dec 22, 2023
11.67
12.22
11.28
11.95
783,888
+0.26(+2.22%)
Dec 21, 2023
11.10
11.69
11.02
11.69
729,003
+0.87(+8.04%)
Dec 20, 2023
11.18
11.56
10.80
10.82
890,433
-0.39(-3.48%)
Dec 19, 2023
9.810
11.38
9.800
11.21
1,272,233
+1.36(+13.81%)
Dec 18, 2023
10.12
10.55
9.830
9.850
863,759
-0.12(-1.20%)
Dec 15, 2023
10.95
11.08
9.630
9.970
3,053,109
-0.89(-8.20%)
Dec 14, 2023
10.73
11.44
10.73
10.86
1,863,972
+0.31(+2.94%)
Dec 13, 2023
9.690
10.66
9.470
10.55
1,391,905
+0.96(+10.01%)
Dec 12, 2023
9.650
9.770
9.325
9.590
1,042,974
-0.06(-0.62%)
Dec 11, 2023
9.820
9.890
9.630
9.650
1,211,555
-0.16(-1.63%)
Dec 08, 2023
9.670
10.14
9.520
9.810
790,249
+0.08(+0.82%)
Dec 07, 2023
9.690
10.03
9.510
9.730
886,814
+0.09(+0.93%)
Dec 06, 2023
9.870
10.09
9.640
9.640
2,091,953
-0.04(-0.41%)
Dec 05, 2023
9.830
9.830
9.140
9.680
1,343,776
-0.19(-1.93%)
Dec 04, 2023
9.790
10.16
9.640
9.870
1,362,383
-0.01(-0.10%)
Dec 01, 2023
9.720
10.01
9.430
9.880
1,093,612
+0.17(+1.75%)
Nov 30, 2023
9.870
10.12
9.650
9.710
2,185,686
-0.05(-0.51%)
Nov 29, 2023
9.750
10.33
9.710
9.760
968,798
+0.00(+0.00%)
Nov 28, 2023
9.560
9.790
9.350
9.760
1,087,699
+0.14(+1.46%)
Nov 27, 2023
9.800
9.855
9.600
9.620
1,324,073
-0.18(-1.84%)
Nov 24, 2023
9.770
9.890
9.670
9.800
413,978
-0.03(-0.31%)
Nov 22, 2023
9.700
9.930
9.635
9.830
950,604
+0.33(+3.47%)
Nov 21, 2023
9.400
9.810
9.400
9.500
1,151,865
-0.18(-1.86%)
Nov 20, 2023
9.440
9.830
9.440
9.680
1,408,827
+0.15(+1.57%)
Nov 17, 2023
9.300
9.685
9.250
9.530
1,373,193
+0.40(+4.38%)
Nov 16, 2023
8.940
9.295
8.852
9.130
1,480,342
+0.09(+1.00%)
Nov 15, 2023
8.840
9.360
8.830
9.040
1,552,497
+0.15(+1.69%)
Nov 14, 2023
8.190
9.010
8.100
8.890
2,213,396
+0.97(+12.25%)
Nov 13, 2023
7.340
7.975
7.090
7.920
1,306,687
+0.51(+6.88%)
Nov 10, 2023
7.330
7.505
6.915
7.410
1,116,499
+0.20(+2.77%)
Nov 09, 2023
8.000
8.000
7.120
7.210
3,341,127
+0.88(+13.90%)
Nov 08, 2023
6.620
6.620
6.115
6.330
1,251,507
-0.30(-4.52%)
Nov 07, 2023
6.500
6.785
6.300
6.630
1,446,027
+0.15(+2.31%)
Nov 06, 2023
6.450
6.740
6.360
6.480
1,572,088
+0.17(+2.69%)
Nov 03, 2023
6.070
6.690
6.070
6.310
2,486,482
+0.36(+6.05%)
Nov 02, 2023
6.240
6.590
5.890
5.950
1,707,526
+0.54(+9.98%)
Nov 01, 2023
5.530
5.530
5.200
5.410
895,215
+0.00(+0.00%)
Oct 31, 2023
5.150
5.430
4.970
5.410
1,277,841
+0.26(+5.05%)
Oct 30, 2023
5.020
5.180
4.920
5.150
908,169
+0.15(+3.00%)
Oct 27, 2023
5.060
5.060
4.800
5.000
1,039,123
-0.04(-0.79%)
Oct 26, 2023
4.920
5.100
4.855
5.040
895,694
+0.14(+2.86%)
Oct 25, 2023
5.290
5.310
4.900
4.900
1,236,272
-0.51(-9.43%)
Oct 24, 2023
5.380
5.515
5.250
5.410
1,072,979
+0.20(+3.84%)
Oct 23, 2023
5.210
5.480
5.177
5.210
918,009
-0.10(-1.88%)
Oct 20, 2023
5.290
5.400
4.940
5.310
983,266
+0.03(+0.57%)
Oct 19, 2023
5.630
5.790
5.240
5.280
814,634
-0.34(-6.05%)
Oct 18, 2023
5.770
5.845
5.600
5.620
603,129
-0.16(-2.77%)
Oct 17, 2023
5.720
6.010
5.640
5.780
715,366
+0.01(+0.17%)
Oct 16, 2023
5.650
5.820
5.420
5.770
916,040
+0.12(+2.12%)
Oct 13, 2023
5.360
5.695
5.190
5.650
1,151,349
+0.32(+6.00%)
Oct 12, 2023
5.880
5.880
5.241
5.330
1,255,966
-0.55(-9.35%)
Oct 11, 2023
6.500
6.500
5.790
5.880
1,051,733
-0.65(-9.95%)
Oct 10, 2023
6.470
6.790
6.440
6.530
569,331
+0.08(+1.24%)
Oct 09, 2023
6.460
6.580
6.310
6.450
496,914
-0.06(-0.92%)
Oct 06, 2023
6.690
6.760
6.500
6.510
547,974
-0.34(-4.96%)
Oct 05, 2023
6.690
6.920
6.520
6.850
777,681
+0.14(+2.09%)
Oct 04, 2023
6.950
6.950
6.595
6.710
689,072
-0.24(-3.45%)
Oct 03, 2023
6.820
6.970
6.720
6.950
723,147
+0.09(+1.31%)
Oct 02, 2023
6.970
7.040
6.680
6.860
718,618
-0.14(-2.00%)
Sep 29, 2023
7.160
7.280
6.870
7.000
673,968
-0.04(-0.57%)
Sep 28, 2023
7.350
7.440
7.000
7.040
634,783
-0.33(-4.48%)
Sep 27, 2023
7.490
7.660
7.195
7.370
564,281
+0.01(+0.14%)
Sep 26, 2023
7.560
7.760
7.345
7.360
628,463
-0.28(-3.66%)
Sep 25, 2023
7.600
7.660
7.380
7.640
573,600
-0.02(-0.26%)
Sep 22, 2023
7.800
7.825
7.550
7.660
407,176
-0.09(-1.16%)
Sep 21, 2023
7.760
7.855
7.490
7.750
648,447
-0.09(-1.15%)
Sep 20, 2023
8.090
8.090
7.800
7.840
494,564
-0.18(-2.24%)
Sep 19, 2023
7.900
8.110
7.780
8.020
510,518
+0.11(+1.39%)
Sep 18, 2023
8.000
8.090
7.780
7.910
527,253
-0.01(-0.13%)
Sep 15, 2023
8.280
8.300
7.780
7.920
1,972,774
-0.28(-3.41%)
Sep 14, 2023
8.480
8.620
8.190
8.200
481,398
-0.20(-2.38%)
Sep 13, 2023
8.500
8.750
8.335
8.400
549,531
-0.10(-1.18%)
Sep 12, 2023
8.290
8.540
8.190
8.500
810,994
+0.17(+2.04%)
Sep 11, 2023
8.300
8.450
8.220
8.330
792,295
+0.16(+1.96%)
Sep 08, 2023
8.300
8.320
8.060
8.170
648,347
-0.09(-1.09%)
Sep 07, 2023
8.720
8.730
8.020
8.260
697,980
-0.55(-6.24%)
Sep 06, 2023
9.170
9.250
8.750
8.810
463,223
-0.33(-3.61%)
Sep 05, 2023
9.580
9.730
9.100
9.140
637,761
-0.59(-6.06%)
Sep 01, 2023
9.380
9.790
9.380
9.730
578,630
+0.42(+4.51%)
Aug 31, 2023
9.310
9.470
9.290
9.310
471,967
+0.00(+0.00%)
Aug 30, 2023
9.140
9.405
9.130
9.310
554,363
+0.13(+1.42%)
Aug 29, 2023
8.820
9.331
8.560
9.180
622,426
+0.32(+3.61%)
Aug 28, 2023
8.780
9.060
8.760
8.860
591,490
+0.13(+1.49%)
Aug 25, 2023
8.730
8.850
8.510
8.730
541,484
+0.02(+0.23%)
Aug 24, 2023
8.770
8.870
8.510
8.710
708,246
-0.06(-0.68%)
Aug 23, 2023
8.490
8.900
8.490
8.770
748,761
+0.39(+4.65%)
Aug 22, 2023
8.620
8.730
8.340
8.380
339,481
-0.24(-2.78%)
Aug 21, 2023
8.390
8.720
8.230
8.620
538,415
+0.21(+2.50%)
Aug 18, 2023
8.440
8.700
8.340
8.410
599,977
-0.06(-0.71%)
Aug 17, 2023
8.860
8.860
8.350
8.470
678,310
-0.27(-3.09%)
Aug 16, 2023
9.560
9.680
8.730
8.740
767,705
-0.92(-9.52%)
Aug 15, 2023
9.800
10.24
9.560
9.660
947,139
+0.31(+3.37%)
Aug 14, 2023
8.760
9.465
8.575
9.345
753,342
+0.45(+5.00%)
Aug 11, 2023
9.580
9.970
8.640
8.900
1,118,520
-0.78(-8.06%)
Aug 10, 2023
9.880
9.960
9.320
9.680
1,125,734
-0.12(-1.22%)
Aug 09, 2023
11.41
11.80
9.550
9.800
1,409,670
-1.24(-11.23%)
Aug 08, 2023
10.80
11.15
10.57
11.04
950,095
+0.24(+2.22%)
Aug 07, 2023
11.16
11.22
10.58
10.80
629,082
-0.30(-2.70%)
Aug 04, 2023
10.90
11.27
10.74
11.10
771,578
+0.37(+3.45%)
Aug 03, 2023
11.15
11.15
10.61
10.73
776,770
-0.53(-4.71%)
Aug 02, 2023
10.56
11.66
10.56
11.26
1,503,053
+0.77(+7.34%)
Aug 01, 2023
10.80
10.85
10.47
10.49
737,519
-0.42(-3.85%)
Jul 31, 2023
11.15
11.26
10.70
10.91
819,947
-0.25(-2.24%)
Jul 28, 2023
10.92
11.23
10.72
11.16
666,170
+0.45(+4.20%)
Jul 27, 2023
11.32
11.39
10.57
10.71
947,399
-0.55(-4.88%)
Jul 26, 2023
11.15
11.52
11.04
11.26
1,032,489
+0.25(+2.27%)
Jul 25, 2023
10.52
11.19
10.37
11.01
1,259,655
+0.60(+5.76%)
Jul 24, 2023
10.63
10.94
10.27
10.41
754,499
-0.22(-2.07%)
Jul 21, 2023
10.20
10.74
9.870
10.63
803,840
+0.60(+5.98%)
Jul 20, 2023
10.23
10.24
9.930
10.03
671,441
-0.25(-2.43%)
Jul 19, 2023
10.40
10.82
10.25
10.28
541,118
-0.03(-0.29%)
Jul 18, 2023
10.09
10.40
10.06
10.31
567,381
+0.19(+1.88%)
Jul 17, 2023
9.770
10.27
9.550
10.12
688,589
+0.35(+3.58%)
Jul 14, 2023
10.14
10.25
9.559
9.770
553,418
-0.34(-3.36%)
Jul 13, 2023
10.55
10.74
10.07
10.11
721,830
-0.33(-3.16%)
Jul 12, 2023
10.39
10.60
10.09
10.44
899,651
+0.10(+0.97%)
Jul 11, 2023
10.28
10.80
9.930
10.34
1,811,152
+0.63(+6.49%)
Jul 10, 2023
10.07
10.33
9.500
9.710
1,603,945
-0.38(-3.77%)
Jul 07, 2023
8.500
10.33
8.500
10.09
5,756,633
+1.71(+20.41%)
Jul 06, 2023
8.410
8.570
8.110
8.380
642,615
-0.19(-2.22%)
Jul 05, 2023
8.400
8.620
8.220
8.570
533,598
+0.08(+0.94%)
Jul 03, 2023
8.580
8.620
8.380
8.490
212,623
-0.01(-0.12%)
Jun 30, 2023
8.750
8.750
8.480
8.500
473,107
-0.06(-0.70%)
Jun 29, 2023
8.710
8.865
8.460
8.560
744,100
-0.21(-2.39%)
Jun 28, 2023
8.650
8.880
8.435
8.770
816,803
+0.10(+1.15%)
Jun 27, 2023
8.310
8.750
8.130
8.670
761,384
+0.27(+3.21%)
Jun 26, 2023
7.850
8.535
7.730
8.400
932,820
+0.52(+6.60%)
Jun 23, 2023
7.800
8.030
7.680
7.880
3,027,132
-0.06(-0.76%)
Jun 22, 2023
8.070
8.120
7.849
7.940
424,410
-0.13(-1.61%)
Jun 21, 2023
8.150
8.300
7.870
8.070
740,500
-0.17(-2.06%)
Jun 20, 2023
7.970
8.280
7.690
8.240
1,042,471
+0.28(+3.52%)
Jun 16, 2023
8.350
8.350
7.910
7.960
2,475,116
-0.30(-3.63%)
Jun 15, 2023
7.800
8.265
7.680
8.260
1,002,584
+0.45(+5.76%)
Jun 14, 2023
8.420
8.420
7.700
7.810
965,358
-0.55(-6.58%)
Jun 13, 2023
8.190
8.470
8.110
8.360
896,911
+0.06(+0.72%)
Jun 12, 2023
7.830
8.380
7.720
8.300
691,331
+0.51(+6.55%)
Jun 09, 2023
8.140
8.150
7.755
7.790
575,758
-0.27(-3.35%)
Jun 08, 2023
8.400
8.410
7.770
8.060
770,239
-0.33(-3.93%)
Jun 07, 2023
8.490
8.670
8.300
8.390
628,978
-0.06(-0.71%)
Jun 06, 2023
8.000
8.660
7.910
8.450
619,454
+0.47(+5.89%)
Jun 05, 2023
8.060
8.180
7.820
7.980
670,063
-0.15(-1.85%)
Jun 02, 2023
8.150
8.280
7.890
8.130
519,039
+0.12(+1.50%)
Jun 01, 2023
7.980
8.105
7.620
8.010
470,749
+0.03(+0.38%)
May 31, 2023
7.970
8.170
7.760
7.980
574,535
+0.01(+0.13%)
May 30, 2023
8.010
8.280
7.760
7.970
598,500
+0.01(+0.13%)
May 26, 2023
8.100
8.220
7.910
7.960
521,854
-0.13(-1.61%)
May 25, 2023
8.430
8.595
8.050
8.090
688,616
-0.37(-4.37%)
May 24, 2023
8.610
8.640
8.130
8.460
676,701
-0.22(-2.53%)
May 23, 2023
8.480
9.200
8.440
8.680
687,403
+0.13(+1.52%)
May 22, 2023
7.680
8.690
7.560
8.550
716,052
+0.87(+11.33%)
May 19, 2023
7.740
7.940
7.510
7.680
562,881
+0.07(+0.92%)
May 18, 2023
7.620
7.920
7.450
7.610
705,368
-0.16(-2.06%)
May 17, 2023
7.800
7.800
7.425
7.770
665,532
+0.00(+0.00%)
May 16, 2023
8.100
8.140
7.705
7.770
983,879
-0.57(-6.83%)
May 15, 2023
8.080
8.450
7.930
8.340
743,335
+0.29(+3.60%)
May 12, 2023
8.450
8.470
7.410
8.050
1,137,932
-0.31(-3.71%)
May 11, 2023
6.450
8.800
6.220
8.360
1,749,324
-0.23(-2.68%)
May 10, 2023
8.750
9.250
8.340
8.590
817,175
+0.06(+0.70%)
May 09, 2023
8.160
8.310
7.970
8.530
758,533
+0.32(+3.90%)
May 08, 2023
8.390
8.390
8.070
8.210
541,690
-0.18(-2.15%)
May 05, 2023
8.780
8.780
8.360
8.390
591,235
-0.23(-2.67%)
May 04, 2023
8.550
8.750
8.180
8.620
741,292
+0.10(+1.17%)
May 03, 2023
7.900
8.695
7.900
8.520
975,751
+0.61(+7.71%)
May 02, 2023
8.260
8.260
7.820
7.910
950,166
-0.39(-4.70%)
May 01, 2023
8.100
8.385
7.955
8.300
739,700
+0.21(+2.60%)
Apr 28, 2023
7.780
8.135
7.630
8.090
658,036
+0.31(+3.98%)
Apr 27, 2023
7.880
8.080
7.700
7.780
591,607
-0.02(-0.26%)
Apr 26, 2023
8.140
8.190
7.655
7.800
643,955
-0.19(-2.38%)
Apr 25, 2023
8.340
8.350
7.990
7.990
700,123
-0.45(-5.33%)
Apr 24, 2023
8.700
8.700
8.250
8.440
633,486
-0.25(-2.88%)
Apr 21, 2023
8.730
8.890
8.630
8.690
487,794
+0.06(+0.70%)
Apr 20, 2023
8.880
8.990
8.605
8.630
647,245
-0.41(-4.54%)
Apr 19, 2023
8.930
9.095
8.715
9.040
491,694
-0.03(-0.33%)
Apr 18, 2023
9.420
9.420
8.935
9.070
728,776
-0.29(-3.10%)
Apr 17, 2023
8.950
9.450
8.890
9.360
954,452
+0.48(+5.41%)
Apr 14, 2023
9.420
9.560
8.678
8.880
860,303
-0.58(-6.13%)
Apr 13, 2023
8.700
9.550
8.700
9.460
1,244,934
+0.88(+10.26%)
Apr 12, 2023
8.950
9.114
8.420
8.580
779,268
-0.19(-2.17%)
Apr 11, 2023
8.740
8.950
8.685
8.770
742,739
+0.12(+1.39%)
Apr 10, 2023
8.730
8.800
8.520
8.650
630,761
-0.16(-1.82%)
Apr 06, 2023
8.610
8.950
8.530
8.810
793,517
+0.23(+2.68%)
Apr 05, 2023
8.700
8.872
8.570
8.580
662,061
-0.14(-1.61%)
Apr 04, 2023
8.770
8.770
8.570
8.720
865,136
-0.02(-0.23%)
Apr 03, 2023
9.140
9.140
8.560
8.740
1,533,377
-0.40(-4.38%)
Mar 31, 2023
8.880
9.340
8.850
9.140
992,856
+0.29(+3.28%)
Mar 30, 2023
9.220
9.240
8.820
8.850
610,837
-0.25(-2.75%)
Mar 29, 2023
9.040
9.300
8.860
9.100
878,154
+0.27(+3.06%)
Mar 28, 2023
9.050
9.180
8.755
8.830
752,308
-0.25(-2.75%)
Mar 27, 2023
9.070
9.290
8.920
9.080
594,594
+0.13(+1.45%)
Mar 24, 2023
8.850
8.990
8.720
8.950
706,618
+0.12(+1.36%)
Mar 23, 2023
9.040
9.190
8.665
8.830
1,241,961
-0.05(-0.56%)
Mar 22, 2023
9.420
9.530
8.860
8.880
992,152
-0.54(-5.73%)
Mar 21, 2023
9.310
9.630
9.140
9.420
845,693
+0.20(+2.17%)
Mar 20, 2023
9.210
9.450
9.100
9.220
991,500
-0.06(-0.65%)
Mar 17, 2023
9.560
9.590
9.080
9.280
2,267,999
-0.38(-3.93%)
Mar 16, 2023
9.840
9.880
9.470
9.660
841,962
-0.22(-2.23%)
Mar 15, 2023
9.750
9.930
9.540
9.880
855,483
+0.04(+0.41%)
Mar 14, 2023
9.990
10.07
9.590
9.840
1,249,703
+0.05(+0.51%)
Mar 13, 2023
9.430
10.01
9.370
9.790
1,554,503
+0.26(+2.73%)
Mar 10, 2023
10.01
10.06
9.160
9.530
1,895,867
-0.51(-5.08%)
Mar 09, 2023
10.64
10.88
9.950
10.04
1,975,329
-0.65(-6.04%)
Mar 08, 2023
10.24
10.78
9.910
10.69
1,544,370
+0.08(+0.71%)
Mar 07, 2023
9.520
10.64
9.510
10.61
2,203,740
-0.04(-0.38%)
Mar 06, 2023
9.060
10.75
9.030
10.65
5,309,757
+1.68(+18.73%)
Mar 03, 2023
9.310
9.310
8.100
8.970
10,346,443
-1.79(-16.67%)
Mar 02, 2023
15.74
16.25
9.050
10.77
14,115,304
-5.23(-32.72%)
Mar 01, 2023
16.50
16.54
15.28
16.00
1,325,631
-0.82(-4.88%)
Feb 28, 2023
15.00
17.89
14.81
16.82
2,145,815
+2.11(+14.34%)
Feb 27, 2023
14.68
14.91
14.34
14.71
828,686
+0.26(+1.80%)
Feb 24, 2023
13.96
14.53
13.85
14.45
861,913
+0.13(+0.91%)
Feb 23, 2023
14.26
14.51
13.73
14.32
704,572
+0.31(+2.21%)
Feb 22, 2023
13.48
14.01
13.32
14.01
1,131,323
+0.55(+4.09%)
Feb 21, 2023
15.15
15.30
13.35
13.46
1,495,052
-2.14(-13.72%)
Feb 17, 2023
15.57
15.66
15.12
15.60
645,256
+0.03(+0.19%)
Feb 16, 2023
15.19
15.96
15.19
15.57
744,686
-0.12(-0.76%)
Feb 15, 2023
15.26
15.82
15.11
15.69
580,535
+0.37(+2.42%)
Feb 14, 2023
14.91
15.48
14.73
15.32
479,457
+0.26(+1.73%)
Feb 13, 2023
15.25
15.48
14.90
15.06
673,606
-0.24(-1.57%)
Feb 10, 2023
15.36
15.76
15.26
15.30
745,850
-0.21(-1.35%)
Feb 09, 2023
16.02
16.77
15.49
15.51
723,519
-0.23(-1.46%)
Feb 08, 2023
16.49
16.66
15.68
15.74
886,567
-0.82(-4.95%)
Feb 07, 2023
16.10
16.62
15.91
16.56
877,127
+0.30(+1.85%)
Feb 06, 2023
16.47
16.83
16.09
16.26
586,606
-0.28(-1.69%)
Feb 03, 2023
17.08
17.33
16.40
16.54
944,106
-1.07(-6.08%)
Feb 02, 2023
16.36
18.04
16.35
17.61
1,428,369
+1.95(+12.45%)
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.