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
Enzo Biochem
(NY:
ENZ
)
1.090
-0.020 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2021
2.770
2.950
2.740
2.820
205,700
+0.05(+1.81%)
Jan 28, 2021
2.910
2.930
2.730
2.770
226,305
-0.15(-5.14%)
Jan 27, 2021
3.000
3.000
2.900
2.920
277,442
-0.14(-4.58%)
Jan 26, 2021
3.110
3.170
2.960
3.060
580,454
-0.02(-0.65%)
Jan 25, 2021
3.150
3.160
2.980
3.080
342,265
+0.02(+0.65%)
Jan 22, 2021
2.980
3.060
2.937
3.060
290,500
+0.07(+2.34%)
Jan 21, 2021
2.990
3.010
2.920
2.990
247,407
+0.02(+0.67%)
Jan 20, 2021
3.190
3.200
2.880
2.970
601,922
-0.23(-7.19%)
Jan 19, 2021
3.010
3.230
2.920
3.200
560,642
+0.16(+5.26%)
Jan 15, 2021
2.960
3.130
2.800
3.040
598,500
+0.05(+1.67%)
Jan 14, 2021
2.890
3.020
2.850
2.990
505,002
+0.12(+4.18%)
Jan 13, 2021
2.650
2.940
2.590
2.870
453,995
+0.21(+7.89%)
Jan 12, 2021
2.620
2.690
2.575
2.660
198,603
+0.03(+1.14%)
Jan 11, 2021
2.590
2.650
2.540
2.630
133,352
+0.02(+0.77%)
Jan 08, 2021
2.690
2.740
2.580
2.610
248,400
-0.08(-2.97%)
Jan 07, 2021
2.770
2.800
2.650
2.690
167,400
-0.03(-1.10%)
Jan 06, 2021
2.720
2.820
2.670
2.720
295,552
-0.01(-0.37%)
Jan 05, 2021
2.660
2.830
2.650
2.730
342,912
+0.07(+2.63%)
Jan 04, 2021
2.630
2.850
2.580
2.660
849,959
+0.14(+5.56%)
Dec 31, 2020
2.520
2.520
2.520
559,083
-0.09(-3.45%)
Dec 30, 2020
2.400
2.670
2.380
2.610
559,083
+0.23(+9.66%)
Dec 29, 2020
2.320
2.400
2.310
2.380
255,264
+0.06(+2.59%)
Dec 28, 2020
2.330
2.370
2.220
2.320
512,075
+0.02(+0.87%)
Dec 24, 2020
2.310
2.340
2.260
2.300
131,800
-0.03(-1.29%)
Dec 23, 2020
2.340
2.370
2.300
2.330
146,892
-0.01(-0.43%)
Dec 22, 2020
2.330
2.400
2.320
2.340
133,694
+0.03(+1.30%)
Dec 21, 2020
2.350
2.380
2.250
2.310
230,094
-0.02(-0.86%)
Dec 18, 2020
2.450
2.470
2.330
2.330
394,000
-0.11(-4.51%)
Dec 17, 2020
2.420
2.480
2.410
2.440
167,029
+0.01(+0.41%)
Dec 16, 2020
2.520
2.590
2.420
2.430
465,002
-0.04(-1.62%)
Dec 15, 2020
2.540
2.540
2.430
2.470
193,523
-0.05(-1.98%)
Dec 14, 2020
2.590
2.590
2.480
2.520
356,699
-0.03(-1.18%)
Dec 11, 2020
2.500
2.590
2.500
2.550
259,500
+0.06(+2.41%)
Dec 10, 2020
2.500
2.510
2.320
2.490
696,497
+0.00(+0.00%)
Dec 09, 2020
2.450
2.500
2.340
2.490
819,576
+0.08(+3.32%)
Dec 08, 2020
2.360
2.445
2.360
2.410
213,384
+0.02(+0.84%)
Dec 07, 2020
2.420
2.460
2.350
2.390
291,320
-0.03(-1.24%)
Dec 04, 2020
2.200
2.460
2.150
2.420
739,500
+0.24(+11.01%)
Dec 03, 2020
2.140
2.250
2.120
2.180
210,547
+0.01(+0.46%)
Dec 02, 2020
2.060
2.210
2.060
2.170
214,307
+0.02(+0.93%)
Dec 01, 2020
2.200
2.220
2.080
2.150
295,462
-0.02(-0.92%)
Nov 30, 2020
2.060
2.170
2.030
2.170
531,147
+0.14(+6.90%)
Nov 27, 2020
1.980
2.060
1.970
2.030
281,100
+0.06(+3.05%)
Nov 25, 2020
1.950
1.970
1.940
1.970
134,500
+0.01(+0.51%)
Nov 24, 2020
1.980
1.980
1.930
1.960
204,736
+0.00(+0.00%)
Nov 23, 2020
1.950
1.980
1.920
1.960
215,418
+0.02(+1.03%)
Nov 20, 2020
1.940
2.000
1.930
1.940
163,500
-0.02(-1.02%)
Nov 19, 2020
2.010
2.020
1.940
1.960
176,895
+0.01(+0.51%)
Nov 18, 2020
2.000
2.020
1.910
1.950
347,734
-0.03(-1.52%)
Nov 17, 2020
1.990
2.000
1.880
1.980
462,794
-0.05(-2.46%)
Nov 16, 2020
2.050
2.070
1.978
2.030
177,399
+0.04(+2.01%)
Nov 13, 2020
2.010
2.055
1.950
1.990
187,300
-0.02(-1.00%)
Nov 12, 2020
2.010
2.040
1.980
2.010
91,978
-0.01(-0.50%)
Nov 11, 2020
2.020
2.050
1.950
2.020
92,246
+0.00(+0.00%)
Nov 10, 2020
2.020
2.060
1.980
2.020
125,485
+0.05(+2.54%)
Nov 09, 2020
1.930
2.040
1.910
1.970
324,547
+0.01(+0.51%)
Nov 06, 2020
2.020
2.050
1.960
1.960
115,800
-0.12(-5.77%)
Nov 05, 2020
1.990
2.110
1.960
2.080
351,485
+0.09(+4.52%)
Nov 04, 2020
1.960
2.030
1.960
1.990
174,925
-0.06(-2.93%)
Nov 03, 2020
1.940
2.070
1.920
2.050
563,772
+0.16(+8.47%)
Nov 02, 2020
1.820
1.930
1.800
1.890
171,469
+0.07(+3.85%)
Oct 30, 2020
1.950
1.960
1.800
1.820
319,800
-0.14(-7.14%)
Oct 29, 2020
1.840
2.000
1.820
1.960
548,449
+0.10(+5.38%)
Oct 28, 2020
1.870
1.900
1.820
1.860
210,348
-0.07(-3.63%)
Oct 27, 2020
2.000
2.060
1.905
1.930
390,389
-0.05(-2.53%)
Oct 26, 2020
2.060
2.060
1.950
1.980
205,523
-0.12(-5.71%)
Oct 23, 2020
2.080
2.110
2.040
2.100
161,400
+0.04(+1.94%)
Oct 22, 2020
2.010
2.070
1.980
2.060
469,874
+0.08(+4.04%)
Oct 21, 2020
2.040
2.066
1.960
1.980
416,330
-0.05(-2.46%)
Oct 20, 2020
2.120
2.130
2.020
2.030
431,596
-0.07(-3.33%)
Oct 19, 2020
2.170
2.200
2.100
2.100
204,894
-0.05(-2.33%)
Oct 16, 2020
2.110
2.260
2.110
2.150
437,500
+0.02(+0.94%)
Oct 15, 2020
2.160
2.160
2.110
2.130
274,827
-0.03(-1.39%)
Oct 14, 2020
2.240
2.280
2.100
2.160
1,286,742
-0.45(-17.24%)
Oct 13, 2020
2.500
2.680
2.450
2.610
864,546
+0.14(+5.67%)
Oct 12, 2020
2.350
2.490
2.332
2.470
282,746
+0.16(+6.93%)
Oct 09, 2020
2.360
2.390
2.270
2.310
139,700
-0.05(-2.12%)
Oct 08, 2020
2.260
2.420
2.250
2.360
290,055
+0.12(+5.36%)
Oct 07, 2020
2.220
2.280
2.190
2.240
126,616
+0.06(+2.75%)
Oct 06, 2020
2.260
2.350
2.150
2.180
189,955
-0.03(-1.36%)
Oct 05, 2020
2.080
2.240
2.080
2.210
190,036
+0.11(+5.24%)
Oct 02, 2020
2.090
2.160
2.060
2.100
160,400
-0.05(-2.33%)
Oct 01, 2020
2.120
2.170
2.080
2.150
129,246
+0.04(+1.90%)
Sep 30, 2020
2.090
2.150
2.060
2.110
148,155
+0.03(+1.44%)
Sep 29, 2020
2.130
2.150
2.064
2.080
209,585
-0.06(-2.80%)
Sep 28, 2020
2.160
2.210
2.130
2.140
152,934
-0.01(-0.47%)
Sep 25, 2020
2.090
2.190
2.090
2.150
142,100
+0.06(+2.87%)
Sep 24, 2020
2.060
2.130
2.035
2.090
225,166
+0.00(+0.00%)
Sep 23, 2020
2.300
2.300
2.080
2.090
317,119
-0.19(-8.33%)
Sep 22, 2020
2.290
2.290
2.220
2.280
203,790
+0.01(+0.44%)
Sep 21, 2020
2.300
2.300
2.190
2.270
327,679
-0.04(-1.73%)
Sep 18, 2020
2.390
2.400
2.310
2.310
441,700
-0.06(-2.53%)
Sep 17, 2020
2.320
2.400
2.300
2.370
166,515
+0.05(+2.16%)
Sep 16, 2020
2.350
2.380
2.300
2.320
173,707
-0.02(-0.85%)
Sep 15, 2020
2.280
2.425
2.260
2.340
506,322
+0.08(+3.54%)
Sep 14, 2020
2.190
2.270
2.170
2.260
153,467
+0.07(+3.20%)
Sep 11, 2020
2.200
2.230
2.145
2.190
189,700
-0.01(-0.45%)
Sep 10, 2020
2.270
2.300
2.190
2.200
293,152
-0.02(-0.90%)
Sep 09, 2020
2.160
2.280
2.120
2.220
459,512
+0.06(+2.78%)
Sep 08, 2020
2.060
2.180
2.030
2.160
427,668
+0.14(+6.93%)
Sep 04, 2020
2.060
2.080
2.000
2.020
318,200
-0.04(-1.94%)
Sep 03, 2020
2.090
2.100
2.040
2.060
370,295
+0.00(+0.00%)
Sep 02, 2020
2.130
2.160
2.020
2.060
389,916
-0.07(-3.29%)
Sep 01, 2020
2.140
2.160
2.080
2.130
295,137
+0.00(+0.00%)
Aug 31, 2020
2.160
2.200
2.040
2.130
494,436
-0.01(-0.47%)
Aug 28, 2020
2.280
2.280
2.062
2.140
566,000
-0.14(-6.14%)
Aug 27, 2020
2.260
2.330
2.210
2.280
609,580
+0.02(+0.88%)
Aug 26, 2020
2.290
2.360
2.220
2.260
229,899
-0.03(-1.31%)
Aug 25, 2020
2.270
2.290
2.210
2.290
195,881
+0.01(+0.44%)
Aug 24, 2020
2.370
2.370
2.240
2.280
268,446
-0.09(-3.80%)
Aug 21, 2020
2.300
2.380
2.270
2.370
293,700
+0.05(+2.16%)
Aug 20, 2020
2.320
2.360
2.290
2.320
192,383
-0.04(-1.69%)
Aug 19, 2020
2.410
2.420
2.330
2.360
203,792
-0.01(-0.42%)
Aug 18, 2020
2.450
2.450
2.340
2.370
458,610
-0.11(-4.44%)
Aug 17, 2020
2.500
2.505
2.405
2.480
329,221
-0.02(-0.80%)
Aug 14, 2020
2.500
2.515
2.460
2.500
219,900
-0.01(-0.40%)
Aug 13, 2020
2.450
2.515
2.380
2.510
386,289
+0.05(+2.03%)
Aug 12, 2020
2.500
2.520
2.440
2.460
249,889
-0.04(-1.60%)
Aug 11, 2020
2.540
2.540
2.450
2.500
321,287
-0.05(-1.96%)
Aug 10, 2020
2.550
2.590
2.485
2.550
430,000
+0.02(+0.79%)
Aug 07, 2020
2.480
2.585
2.460
2.530
284,600
+0.03(+1.20%)
Aug 06, 2020
2.590
2.605
2.470
2.500
266,658
-0.07(-2.72%)
Aug 05, 2020
2.530
2.580
2.450
2.570
467,477
+0.07(+2.80%)
Aug 04, 2020
2.390
2.580
2.370
2.500
735,703
+0.10(+4.17%)
Aug 03, 2020
2.390
2.430
2.325
2.400
361,009
+0.02(+0.84%)
Jul 31, 2020
2.470
2.500
2.350
2.380
1,038,800
-0.09(-3.64%)
Jul 30, 2020
2.400
2.480
2.340
2.470
512,727
+0.04(+1.65%)
Jul 29, 2020
2.460
2.540
2.400
2.430
551,463
-0.03(-1.22%)
Jul 28, 2020
2.500
2.500
2.380
2.460
461,500
-0.05(-1.99%)
Jul 27, 2020
2.450
2.540
2.360
2.510
631,163
+0.11(+4.58%)
Jul 24, 2020
2.480
2.490
2.380
2.400
468,700
-0.08(-3.23%)
Jul 23, 2020
2.620
2.640
2.440
2.480
784,074
-0.13(-4.98%)
Jul 22, 2020
2.720
2.720
2.550
2.610
1,142,150
-0.14(-5.09%)
Jul 21, 2020
2.650
2.770
2.530
2.750
3,911,344
+0.19(+7.42%)
Jul 20, 2020
2.630
2.700
2.520
2.560
526,594
-0.07(-2.66%)
Jul 17, 2020
2.480
2.720
2.420
2.630
1,030,800
+0.17(+6.91%)
Jul 16, 2020
2.510
2.580
2.440
2.460
1,202,277
-0.05(-1.99%)
Jul 15, 2020
2.640
2.650
2.500
2.510
1,005,421
-0.13(-4.92%)
Jul 14, 2020
2.630
2.660
2.330
2.640
1,514,361
+0.00(+0.00%)
Jul 13, 2020
3.000
3.050
2.600
2.640
5,068,957
-0.22(-7.69%)
Jul 10, 2020
2.750
2.950
2.715
2.860
1,927,500
+0.18(+6.72%)
Jul 09, 2020
3.050
3.240
2.590
2.680
4,051,301
-0.34(-11.26%)
Jul 08, 2020
2.470
3.390
2.460
3.020
14,417,412
+0.54(+21.77%)
Jul 07, 2020
2.420
2.570
2.380
2.480
761,817
+0.04(+1.64%)
Jul 06, 2020
2.340
2.455
2.270
2.440
428,271
+0.12(+5.17%)
Jul 02, 2020
2.250
2.330
2.190
2.320
312,600
+0.14(+6.42%)
Jul 01, 2020
2.220
2.300
2.180
2.180
284,342
-0.06(-2.68%)
Jun 30, 2020
2.240
2.310
2.160
2.240
961,006
-0.03(-1.32%)
Jun 29, 2020
2.310
2.350
2.216
2.270
231,456
-0.02(-0.87%)
Jun 26, 2020
2.230
2.290
2.150
2.290
591,100
+0.05(+2.23%)
Jun 25, 2020
2.150
2.250
2.090
2.240
364,017
+0.08(+3.70%)
Jun 24, 2020
2.300
2.330
2.085
2.160
480,022
-0.15(-6.49%)
Jun 23, 2020
2.440
2.450
2.280
2.310
442,733
+0.00(+0.00%)
Jun 22, 2020
2.270
2.375
2.190
2.310
517,081
+0.06(+2.67%)
Jun 19, 2020
2.140
2.340
2.140
2.250
674,300
+0.10(+4.65%)
Jun 18, 2020
2.140
2.170
2.030
2.150
694,577
-0.05(-2.27%)
Jun 17, 2020
2.250
2.250
2.110
2.200
482,864
-0.01(-0.45%)
Jun 16, 2020
2.250
2.300
2.200
2.210
261,416
-0.02(-0.90%)
Jun 15, 2020
2.200
2.260
2.120
2.230
270,947
-0.02(-0.89%)
Jun 12, 2020
2.290
2.360
2.200
2.250
233,400
+0.01(+0.45%)
Jun 11, 2020
2.470
2.470
2.220
2.240
475,650
-0.28(-11.11%)
Jun 10, 2020
2.610
2.660
2.500
2.520
197,329
-0.09(-3.45%)
Jun 09, 2020
2.600
2.700
2.400
2.610
472,959
-0.13(-4.74%)
Jun 08, 2020
2.630
2.800
2.570
2.740
526,767
+0.18(+7.03%)
Jun 05, 2020
2.760
2.790
2.500
2.560
870,000
-0.09(-3.40%)
Jun 04, 2020
2.910
2.960
2.520
2.650
592,277
-0.26(-8.93%)
Jun 03, 2020
3.030
3.060
2.890
2.910
320,600
-0.11(-3.64%)
Jun 02, 2020
3.050
3.110
2.940
3.020
420,958
+0.05(+1.68%)
Jun 01, 2020
2.900
3.060
2.820
2.970
638,926
+0.12(+4.21%)
May 29, 2020
2.840
2.870
2.760
2.850
214,300
-0.03(-1.04%)
May 28, 2020
2.970
3.050
2.830
2.880
353,493
-0.10(-3.36%)
May 27, 2020
2.930
3.010
2.860
2.980
309,286
+0.08(+2.76%)
May 26, 2020
3.010
3.100
2.840
2.900
407,066
-0.13(-4.29%)
May 22, 2020
3.170
3.170
2.930
3.030
358,100
-0.11(-3.50%)
May 21, 2020
3.060
3.230
3.000
3.140
491,197
+0.03(+0.96%)
May 20, 2020
3.170
3.270
3.000
3.110
1,126,489
+0.12(+4.01%)
May 19, 2020
2.950
3.120
2.910
2.990
704,199
+0.08(+2.75%)
May 18, 2020
2.800
2.950
2.743
2.910
1,427,332
+0.20(+7.38%)
May 15, 2020
2.560
2.780
2.470
2.710
456,300
+0.19(+7.54%)
May 14, 2020
2.590
2.590
2.400
2.520
433,609
-0.08(-3.08%)
May 13, 2020
2.640
2.640
2.440
2.600
462,691
-0.05(-1.89%)
May 12, 2020
2.880
2.950
2.640
2.650
628,520
-0.15(-5.36%)
May 11, 2020
2.820
2.880
2.670
2.800
460,998
-0.02(-0.71%)
May 08, 2020
2.720
2.910
2.660
2.820
388,000
+0.19(+7.22%)
May 07, 2020
2.760
2.810
2.580
2.630
207,099
-0.08(-2.95%)
May 06, 2020
2.750
2.810
2.620
2.710
313,278
-0.11(-3.90%)
May 05, 2020
3.050
3.050
2.779
2.820
424,473
-0.13(-4.41%)
May 04, 2020
2.810
3.040
2.700
2.950
395,465
+0.07(+2.43%)
May 01, 2020
3.040
3.190
2.820
2.880
520,800
-0.14(-4.64%)
Apr 30, 2020
3.000
3.090
2.850
3.020
687,914
+0.02(+0.67%)
Apr 29, 2020
3.370
3.600
2.920
3.000
1,917,393
-0.22(-6.83%)
Apr 28, 2020
2.850
3.470
2.820
3.220
2,725,875
+0.46(+16.67%)
Apr 27, 2020
2.520
2.790
2.510
2.760
605,458
+0.26(+10.40%)
Apr 24, 2020
2.570
2.593
2.370
2.500
711,800
-0.15(-5.66%)
Apr 23, 2020
2.600
3.120
2.330
2.650
7,688,949
+0.48(+22.12%)
Apr 22, 2020
2.180
2.220
2.120
2.170
156,009
-0.01(-0.46%)
Apr 21, 2020
2.210
2.260
2.064
2.180
279,247
-0.07(-3.11%)
Apr 20, 2020
2.350
2.360
2.230
2.250
200,212
-0.14(-5.86%)
Apr 17, 2020
2.140
2.450
2.110
2.390
483,800
+0.20(+9.13%)
Apr 16, 2020
2.080
2.220
1.970
2.190
692,706
+0.07(+3.30%)
Apr 15, 2020
2.200
2.240
2.050
2.120
422,410
-0.15(-6.61%)
Apr 14, 2020
2.270
2.360
2.185
2.270
366,400
+0.04(+1.79%)
Apr 13, 2020
2.200
2.320
2.090
2.230
448,025
-0.21(-8.61%)
Apr 09, 2020
2.420
2.500
2.320
2.440
433,800
+0.06(+2.52%)
Apr 08, 2020
2.420
2.480
2.250
2.380
243,210
-0.05(-2.06%)
Apr 07, 2020
2.530
2.530
2.380
2.430
307,115
-0.10(-3.95%)
Apr 06, 2020
2.510
2.550
2.290
2.530
419,713
+0.08(+3.27%)
Apr 03, 2020
2.230
2.480
2.130
2.450
497,900
+0.19(+8.41%)
Apr 02, 2020
2.290
2.400
2.120
2.260
306,658
-0.05(-2.16%)
Apr 01, 2020
2.500
2.530
2.230
2.310
519,717
-0.22(-8.70%)
Mar 31, 2020
2.500
2.570
2.410
2.530
651,845
+0.03(+1.20%)
Mar 30, 2020
2.470
2.630
2.430
2.500
390,683
+0.03(+1.21%)
Mar 27, 2020
2.440
2.590
2.320
2.470
525,200
-0.01(-0.40%)
Mar 26, 2020
2.370
2.480
2.350
2.480
379,861
+0.06(+2.48%)
Mar 25, 2020
2.370
2.520
2.230
2.420
514,013
-0.09(-3.59%)
Mar 24, 2020
2.530
2.600
2.260
2.510
763,588
+0.20(+8.66%)
Mar 23, 2020
2.800
2.840
2.220
2.310
768,193
-0.47(-16.91%)
Mar 20, 2020
2.310
2.850
2.240
2.780
1,303,100
+0.38(+15.83%)
Mar 19, 2020
1.750
2.470
1.750
2.400
1,704,994
+0.58(+31.87%)
Mar 18, 2020
1.840
1.890
1.560
1.820
1,112,592
-0.02(-1.09%)
Mar 17, 2020
2.110
2.280
1.780
1.840
1,298,584
-0.25(-11.96%)
Mar 16, 2020
2.200
2.320
2.060
2.090
1,064,057
-0.52(-19.92%)
Mar 13, 2020
2.480
2.610
2.060
2.610
1,610,500
+0.19(+7.85%)
Mar 12, 2020
2.950
2.950
2.400
2.420
1,621,610
-0.44(-15.38%)
Mar 11, 2020
2.540
3.380
2.460
2.860
4,720,724
+0.42(+17.21%)
Mar 10, 2020
3.680
3.680
2.350
2.440
3,383,906
-1.43(-36.95%)
Mar 09, 2020
4.740
4.850
3.450
3.870
8,302,070
+0.47(+13.82%)
Mar 06, 2020
3.350
3.800
2.860
3.400
19,206,800
+1.14(+50.44%)
Mar 05, 2020
2.220
2.290
2.100
2.260
151,914
+0.03(+1.35%)
Mar 04, 2020
2.110
2.260
2.100
2.230
192,391
+0.13(+6.19%)
Mar 03, 2020
2.180
2.240
2.100
2.100
116,062
-0.04(-1.87%)
Mar 02, 2020
2.150
2.190
2.110
2.140
97,275
+0.01(+0.47%)
Feb 28, 2020
2.080
2.160
2.010
2.130
141,000
+0.03(+1.43%)
Feb 27, 2020
2.230
2.280
2.080
2.100
118,141
-0.13(-5.83%)
Feb 26, 2020
2.420
2.430
2.190
2.230
102,639
-0.17(-7.08%)
Feb 25, 2020
2.270
2.510
2.220
2.400
287,564
+0.20(+9.09%)
Feb 24, 2020
2.200
2.290
2.150
2.200
107,796
-0.05(-2.22%)
Feb 21, 2020
2.260
2.270
2.180
2.250
76,500
+0.04(+1.81%)
Feb 20, 2020
2.280
2.310
2.200
2.210
130,590
-0.06(-2.64%)
Feb 19, 2020
2.250
2.350
2.200
2.270
125,560
+0.03(+1.34%)
Feb 18, 2020
2.200
2.260
2.160
2.240
61,932
+0.02(+0.90%)
Feb 14, 2020
2.270
2.295
2.170
2.220
99,200
-0.05(-2.20%)
Feb 13, 2020
2.190
2.330
2.190
2.270
83,417
+0.08(+3.65%)
Feb 12, 2020
2.250
2.374
2.180
2.190
186,388
-0.10(-4.37%)
Feb 11, 2020
2.380
2.540
2.280
2.290
129,482
-0.05(-2.14%)
Feb 10, 2020
2.400
2.440
2.300
2.340
91,037
-0.06(-2.50%)
Feb 07, 2020
2.520
2.520
2.360
2.400
91,400
-0.12(-4.76%)
Feb 06, 2020
2.600
2.630
2.500
2.520
153,380
-0.09(-3.45%)
Feb 05, 2020
2.600
2.650
2.600
2.610
51,623
+0.01(+0.38%)
Feb 04, 2020
2.620
2.660
2.560
2.600
138,688
-0.01(-0.38%)
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.