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
Orasure Tech Inc
(NQ:
OSUR
)
4.730
+0.030 (+0.64%)
Official Closing Price
Updated: 4:15 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 (%)
Oct 31, 2022
4.300
4.410
4.250
4.360
442,435
+0.05(+1.16%)
Oct 28, 2022
4.210
4.340
4.180
4.310
367,329
+0.13(+3.11%)
Oct 27, 2022
4.230
4.375
4.130
4.180
381,414
-0.12(-2.79%)
Oct 26, 2022
4.150
4.330
4.092
4.300
374,040
+0.17(+4.12%)
Oct 25, 2022
3.900
4.140
3.900
4.130
399,408
+0.23(+5.90%)
Oct 24, 2022
3.880
3.905
3.800
3.900
242,368
+0.02(+0.52%)
Oct 21, 2022
3.770
3.900
3.680
3.880
340,358
+0.15(+4.02%)
Oct 20, 2022
3.650
3.775
3.610
3.730
526,066
+0.03(+0.81%)
Oct 19, 2022
3.890
3.905
3.625
3.700
490,363
-0.20(-5.13%)
Oct 18, 2022
3.990
4.120
3.850
3.900
452,393
-0.01(-0.26%)
Oct 17, 2022
3.950
4.015
3.875
3.910
494,844
+0.03(+0.77%)
Oct 14, 2022
3.830
3.900
3.740
3.880
484,065
+0.09(+2.37%)
Oct 13, 2022
3.640
3.820
3.560
3.790
649,418
+0.04(+1.07%)
Oct 12, 2022
3.910
3.910
3.644
3.750
410,323
-0.20(-5.06%)
Oct 11, 2022
3.820
3.970
3.782
3.950
465,296
+0.12(+3.13%)
Oct 10, 2022
3.850
3.900
3.710
3.830
487,319
-0.03(-0.78%)
Oct 07, 2022
4.000
4.071
3.835
3.860
329,955
-0.15(-3.74%)
Oct 06, 2022
4.000
4.100
3.960
4.010
893,791
+0.01(+0.25%)
Oct 05, 2022
3.970
4.020
3.910
4.000
574,602
-0.02(-0.50%)
Oct 04, 2022
4.040
4.120
3.970
4.020
708,395
+0.00(+0.00%)
Oct 03, 2022
3.790
4.060
3.710
4.020
613,768
+0.23(+6.07%)
Sep 30, 2022
3.830
3.980
3.770
3.790
1,307,827
-0.11(-2.82%)
Sep 29, 2022
4.000
4.025
3.840
3.900
1,429,273
-0.12(-2.99%)
Sep 28, 2022
3.700
4.065
3.700
4.020
816,411
+0.36(+9.84%)
Sep 27, 2022
3.710
3.780
3.635
3.660
821,455
-0.04(-1.08%)
Sep 26, 2022
3.650
3.750
3.615
3.700
957,648
+0.04(+1.09%)
Sep 23, 2022
3.540
3.675
3.450
3.660
802,842
+0.07(+1.95%)
Sep 22, 2022
3.740
3.750
3.565
3.590
739,728
-0.19(-5.03%)
Sep 21, 2022
3.820
3.915
3.760
3.780
764,706
-0.04(-1.05%)
Sep 20, 2022
3.950
3.950
3.790
3.820
745,027
-0.16(-4.02%)
Sep 19, 2022
4.040
4.040
3.820
3.980
810,405
-0.08(-1.97%)
Sep 16, 2022
4.130
4.220
3.930
4.060
1,871,816
-0.08(-1.93%)
Sep 15, 2022
4.090
4.240
4.060
4.140
656,112
+0.01(+0.24%)
Sep 14, 2022
4.230
4.320
4.030
4.130
590,950
-0.10(-2.36%)
Sep 13, 2022
4.160
4.300
4.050
4.230
797,738
-0.05(-1.17%)
Sep 12, 2022
4.130
4.300
4.040
4.280
669,805
+0.13(+3.13%)
Sep 09, 2022
3.920
4.180
3.868
4.150
746,988
+0.24(+6.14%)
Sep 08, 2022
3.900
4.030
3.845
3.910
554,445
-0.04(-1.01%)
Sep 07, 2022
3.910
3.970
3.760
3.950
496,379
+0.10(+2.60%)
Sep 06, 2022
3.950
4.000
3.840
3.850
727,237
-0.13(-3.27%)
Sep 02, 2022
3.990
4.030
3.900
3.980
579,976
+0.00(+0.00%)
Sep 01, 2022
4.040
4.195
3.960
3.980
876,029
-0.11(-2.69%)
Aug 31, 2022
4.180
4.355
4.080
4.090
1,089,912
-0.02(-0.49%)
Aug 30, 2022
4.070
4.245
4.000
4.110
832,451
+0.13(+3.27%)
Aug 29, 2022
3.940
4.020
3.860
3.980
538,466
-0.02(-0.50%)
Aug 26, 2022
4.200
4.200
3.970
4.000
523,518
-0.19(-4.53%)
Aug 25, 2022
4.040
4.210
4.000
4.190
552,807
+0.18(+4.49%)
Aug 24, 2022
4.060
4.115
3.985
4.010
392,903
-0.06(-1.47%)
Aug 23, 2022
4.090
4.120
4.010
4.070
566,747
+0.00(+0.00%)
Aug 22, 2022
4.080
4.215
4.030
4.070
504,594
-0.11(-2.63%)
Aug 19, 2022
4.290
4.320
4.140
4.180
485,066
-0.14(-3.24%)
Aug 18, 2022
4.300
4.420
4.200
4.320
641,872
+0.02(+0.47%)
Aug 17, 2022
4.450
4.545
4.280
4.300
922,257
-0.10(-2.27%)
Aug 16, 2022
4.570
4.600
4.320
4.400
1,159,959
-0.21(-4.56%)
Aug 15, 2022
4.530
4.770
4.380
4.610
983,897
+0.05(+1.10%)
Aug 12, 2022
4.360
4.595
4.300
4.560
995,189
+0.20(+4.59%)
Aug 11, 2022
4.220
4.810
4.110
4.360
1,972,192
+0.14(+3.32%)
Aug 10, 2022
3.680
4.490
3.410
4.220
7,362,929
+1.03(+32.29%)
Aug 09, 2022
3.250
3.320
3.130
3.190
1,195,403
-0.10(-3.04%)
Aug 08, 2022
3.210
3.380
3.210
3.290
933,026
+0.12(+3.79%)
Aug 05, 2022
3.170
3.170
3.110
3.170
900,237
-0.04(-1.25%)
Aug 04, 2022
3.260
3.300
3.165
3.210
708,629
-0.02(-0.62%)
Aug 03, 2022
3.140
3.250
3.135
3.230
709,026
+0.10(+3.19%)
Aug 02, 2022
2.990
3.140
2.990
3.130
679,964
+0.12(+3.99%)
Aug 01, 2022
3.010
3.070
2.980
3.010
633,598
-0.05(-1.63%)
Jul 29, 2022
3.010
3.115
2.965
3.060
502,232
+0.02(+0.66%)
Jul 28, 2022
2.990
3.070
2.930
3.040
715,840
+0.07(+2.36%)
Jul 27, 2022
2.920
2.990
2.850
2.970
574,592
+0.07(+2.41%)
Jul 26, 2022
2.930
2.950
2.810
2.900
680,986
-0.05(-1.69%)
Jul 25, 2022
2.970
3.100
2.905
2.950
941,752
-0.01(-0.34%)
Jul 22, 2022
3.070
3.080
2.950
2.960
515,965
-0.12(-3.90%)
Jul 21, 2022
3.050
3.120
3.015
3.080
1,064,180
+0.03(+0.98%)
Jul 20, 2022
3.020
3.085
2.980
3.050
686,664
+0.03(+0.99%)
Jul 19, 2022
2.950
3.045
2.940
3.020
1,372,087
+0.11(+3.78%)
Jul 18, 2022
2.950
3.040
2.890
2.910
1,287,162
+0.00(+0.00%)
Jul 15, 2022
2.990
2.990
2.850
2.910
794,494
-0.02(-0.68%)
Jul 14, 2022
3.030
3.030
2.845
2.930
1,238,909
-0.07(-2.33%)
Jul 13, 2022
3.040
3.090
2.990
3.000
2,250,899
-0.10(-3.23%)
Jul 12, 2022
3.030
3.105
2.960
3.100
1,029,302
+0.07(+2.31%)
Jul 11, 2022
3.010
3.100
2.970
3.030
955,487
+0.01(+0.33%)
Jul 08, 2022
2.850
3.040
2.840
3.020
1,304,768
+0.16(+5.59%)
Jul 07, 2022
2.770
2.870
2.710
2.860
2,496,900
+0.09(+3.25%)
Jul 06, 2022
2.730
2.815
2.730
2.770
1,211,264
-0.01(-0.36%)
Jul 05, 2022
2.740
2.795
2.655
2.780
2,103,610
+0.06(+2.21%)
Jul 01, 2022
2.680
2.780
2.650
2.720
891,940
+0.01(+0.37%)
Jun 30, 2022
2.750
2.830
2.660
2.710
1,510,026
-0.03(-1.09%)
Jun 29, 2022
2.820
2.850
2.690
2.740
1,020,125
-0.05(-1.79%)
Jun 28, 2022
2.890
2.950
2.770
2.790
881,412
-0.10(-3.46%)
Jun 27, 2022
2.940
2.940
2.840
2.890
886,519
+0.00(+0.00%)
Jun 24, 2022
2.870
2.920
2.805
2.890
1,538,615
+0.03(+1.05%)
Jun 23, 2022
2.820
2.885
2.750
2.860
1,244,612
+0.04(+1.42%)
Jun 22, 2022
2.760
2.920
2.760
2.820
944,562
+0.04(+1.44%)
Jun 21, 2022
2.820
2.880
2.770
2.780
1,178,276
+0.00(+0.00%)
Jun 17, 2022
2.810
2.910
2.760
2.780
1,515,503
-0.03(-1.07%)
Jun 16, 2022
2.840
2.900
2.670
2.810
1,345,891
-0.12(-4.10%)
Jun 15, 2022
2.780
2.980
2.750
2.930
1,725,382
+0.18(+6.55%)
Jun 14, 2022
2.720
2.780
2.620
2.750
1,355,110
+0.03(+1.10%)
Jun 13, 2022
2.680
2.850
2.620
2.720
2,746,506
-0.01(-0.37%)
Jun 10, 2022
2.850
2.905
2.665
2.730
3,230,127
-0.16(-5.54%)
Jun 09, 2022
3.000
3.060
2.870
2.890
3,643,696
-0.14(-4.62%)
Jun 08, 2022
3.350
3.360
2.930
3.030
9,914,616
-0.30(-9.01%)
Jun 07, 2022
3.300
3.400
3.200
3.330
2,643,626
-0.04(-1.19%)
Jun 06, 2022
3.850
3.890
3.350
3.370
2,852,505
-0.48(-12.47%)
Jun 03, 2022
4.080
4.178
3.825
3.850
1,339,745
-0.27(-6.55%)
Jun 02, 2022
4.020
4.140
3.965
4.120
2,721,194
+0.12(+3.00%)
Jun 01, 2022
4.200
4.350
3.900
4.000
1,276,344
-0.15(-3.61%)
May 31, 2022
4.310
4.380
4.130
4.150
1,614,213
-0.20(-4.60%)
May 27, 2022
4.220
4.365
4.150
4.350
1,893,026
+0.13(+3.08%)
May 26, 2022
4.400
4.400
4.000
4.220
3,601,358
-0.11(-2.54%)
May 25, 2022
4.710
4.710
4.170
4.330
1,450,609
-0.18(-3.99%)
May 24, 2022
5.560
5.580
4.200
4.510
2,587,337
-1.06(-19.03%)
May 23, 2022
5.470
5.660
5.400
5.570
480,964
+0.09(+1.64%)
May 20, 2022
5.500
5.590
5.355
5.480
509,100
+0.03(+0.55%)
May 19, 2022
5.180
5.610
5.180
5.450
975,467
+0.22(+4.21%)
May 18, 2022
5.230
5.450
5.190
5.230
551,460
+0.00(+0.00%)
May 17, 2022
5.220
5.370
5.140
5.230
527,450
+0.12(+2.35%)
May 16, 2022
5.340
5.400
5.100
5.110
819,308
-0.31(-5.72%)
May 13, 2022
5.220
5.543
5.200
5.420
507,040
+0.26(+5.04%)
May 12, 2022
5.080
5.310
4.970
5.160
652,778
+0.02(+0.39%)
May 11, 2022
5.200
5.380
4.730
5.140
579,294
-0.13(-2.47%)
May 10, 2022
5.650
5.760
5.190
5.270
732,743
-0.37(-6.56%)
May 09, 2022
5.910
6.100
5.610
5.640
622,662
-0.31(-5.21%)
May 06, 2022
6.050
6.070
5.870
5.950
374,790
-0.10(-1.65%)
May 05, 2022
6.290
6.320
5.955
6.050
329,947
-0.32(-5.02%)
May 04, 2022
6.190
6.400
6.070
6.370
390,022
+0.19(+3.07%)
May 03, 2022
6.300
6.490
6.140
6.180
402,599
-0.14(-2.22%)
May 02, 2022
6.100
6.345
6.080
6.320
530,152
+0.18(+2.93%)
Apr 29, 2022
6.070
6.240
5.980
6.140
672,160
+0.11(+1.82%)
Apr 28, 2022
6.150
6.170
5.850
6.030
374,579
-0.08(-1.31%)
Apr 27, 2022
6.260
6.340
6.070
6.110
436,176
-0.24(-3.78%)
Apr 26, 2022
6.460
6.460
6.170
6.350
459,183
-0.15(-2.31%)
Apr 25, 2022
6.440
6.550
6.300
6.500
473,957
+0.01(+0.15%)
Apr 22, 2022
6.520
6.630
6.450
6.490
489,476
-0.07(-1.07%)
Apr 21, 2022
6.860
6.900
6.510
6.560
385,336
-0.24(-3.53%)
Apr 20, 2022
6.820
6.955
6.690
6.800
300,986
+0.01(+0.15%)
Apr 19, 2022
6.810
6.980
6.770
6.790
438,416
-0.06(-0.88%)
Apr 18, 2022
6.670
6.870
6.560
6.850
538,885
+0.11(+1.63%)
Apr 14, 2022
6.830
6.850
6.705
6.740
298,461
-0.05(-0.74%)
Apr 13, 2022
6.810
6.880
6.770
6.790
251,378
+0.00(+0.00%)
Apr 12, 2022
6.840
6.990
6.720
6.790
421,853
-0.04(-0.59%)
Apr 11, 2022
6.980
7.020
6.800
6.830
398,407
-0.22(-3.12%)
Apr 08, 2022
7.060
7.215
7.020
7.050
392,641
-0.05(-0.70%)
Apr 07, 2022
6.730
7.150
6.720
7.100
468,560
+0.33(+4.87%)
Apr 06, 2022
6.750
6.830
6.590
6.770
402,103
-0.02(-0.29%)
Apr 05, 2022
7.070
7.130
6.780
6.790
441,344
-0.33(-4.63%)
Apr 04, 2022
6.880
7.125
6.750
7.120
548,504
+0.29(+4.25%)
Apr 01, 2022
6.790
6.880
6.620
6.830
586,141
+0.05(+0.74%)
Mar 31, 2022
6.990
7.030
6.735
6.780
388,025
-0.24(-3.42%)
Mar 30, 2022
6.920
7.240
6.850
7.020
584,807
+0.05(+0.72%)
Mar 29, 2022
7.080
7.260
6.910
6.970
881,977
+0.02(+0.29%)
Mar 28, 2022
6.840
7.050
6.840
6.950
351,126
+0.11(+1.61%)
Mar 25, 2022
6.960
7.030
6.805
6.840
347,388
-0.11(-1.58%)
Mar 24, 2022
7.040
7.040
6.880
6.950
366,317
-0.06(-0.86%)
Mar 23, 2022
7.210
7.230
6.970
7.010
366,970
-0.28(-3.84%)
Mar 22, 2022
7.230
7.480
7.110
7.290
378,184
+0.11(+1.53%)
Mar 21, 2022
7.230
7.280
7.070
7.180
358,756
-0.10(-1.37%)
Mar 18, 2022
6.970
7.300
6.970
7.280
603,219
+0.22(+3.12%)
Mar 17, 2022
6.830
7.220
6.830
7.060
398,441
+0.18(+2.62%)
Mar 16, 2022
6.700
6.880
6.590
6.880
434,425
+0.22(+3.30%)
Mar 15, 2022
6.660
6.700
6.510
6.660
483,759
+0.04(+0.60%)
Mar 14, 2022
6.800
6.930
6.570
6.620
509,026
-0.19(-2.79%)
Mar 11, 2022
7.100
7.100
6.800
6.810
491,187
-0.23(-3.27%)
Mar 10, 2022
7.090
7.100
6.940
7.040
306,197
-0.18(-2.49%)
Mar 09, 2022
7.140
7.240
7.030
7.220
613,630
+0.20(+2.85%)
Mar 08, 2022
7.340
7.520
7.010
7.020
454,415
-0.38(-5.14%)
Mar 07, 2022
7.420
7.630
7.230
7.400
479,501
-0.10(-1.33%)
Mar 04, 2022
7.510
7.660
7.410
7.500
370,306
-0.17(-2.22%)
Mar 03, 2022
7.720
7.720
7.450
7.670
480,035
-0.01(-0.13%)
Mar 02, 2022
7.650
7.780
7.560
7.680
416,029
-0.02(-0.26%)
Mar 01, 2022
7.810
8.102
7.650
7.700
467,202
-0.10(-1.28%)
Feb 28, 2022
8.000
8.220
7.730
7.800
596,447
-0.25(-3.11%)
Feb 25, 2022
7.800
8.050
7.600
8.050
564,954
+0.29(+3.74%)
Feb 24, 2022
7.000
7.790
7.000
7.760
1,495,833
+0.25(+3.33%)
Feb 23, 2022
7.910
7.980
7.500
7.510
406,354
-0.35(-4.45%)
Feb 22, 2022
7.860
7.980
7.780
7.860
648,632
-0.11(-1.38%)
Feb 18, 2022
7.970
0
-0.31(-3.74%)
Feb 17, 2022
8.480
8.560
8.240
8.280
481,477
-0.29(-3.38%)
Feb 16, 2022
8.790
8.790
8.530
8.570
359,293
-0.24(-2.72%)
Feb 15, 2022
8.700
8.910
8.700
8.810
653,538
+0.14(+1.61%)
Feb 14, 2022
8.910
8.950
8.630
8.670
493,117
-0.24(-2.69%)
Feb 11, 2022
9.000
9.172
8.855
8.910
484,475
-0.15(-1.66%)
Feb 10, 2022
9.260
9.360
9.020
9.060
430,312
-0.27(-2.89%)
Feb 09, 2022
9.280
9.420
9.220
9.330
465,671
+0.05(+0.54%)
Feb 08, 2022
9.250
9.330
9.160
9.280
289,839
+0.06(+0.65%)
Feb 07, 2022
9.090
9.310
9.085
9.220
323,880
+0.10(+1.10%)
Feb 04, 2022
8.950
9.190
8.890
9.120
409,850
+0.12(+1.33%)
Feb 03, 2022
9.120
9.000
538,556
-0.27(-2.91%)
Feb 02, 2022
9.050
9.300
8.900
9.270
542,538
+0.29(+3.23%)
Feb 01, 2022
8.840
9.000
8.720
8.980
514,579
+0.13(+1.47%)
Jan 31, 2022
8.730
8.850
608,215
+0.18(+2.08%)
Jan 28, 2022
8.250
8.670
8.160
8.670
482,553
+0.42(+5.09%)
Jan 27, 2022
8.420
8.650
8.240
8.250
597,386
-0.14(-1.67%)
Jan 26, 2022
8.500
8.910
8.320
8.390
926,816
-0.09(-1.06%)
Jan 25, 2022
8.710
8.820
8.320
8.480
519,161
-0.26(-2.97%)
Jan 24, 2022
8.680
8.765
8.250
8.740
1,108,821
-0.07(-0.79%)
Jan 21, 2022
8.540
8.950
8.500
8.810
1,497,729
+0.14(+1.61%)
Jan 20, 2022
8.330
8.820
8.138
8.670
1,773,379
+0.41(+4.96%)
Jan 19, 2022
8.230
8.410
8.070
8.260
669,142
-0.01(-0.12%)
Jan 18, 2022
8.390
8.560
8.250
8.270
978,306
-0.24(-2.82%)
Jan 14, 2022
8.510
0
+0.34(+4.16%)
Jan 13, 2022
8.320
8.400
8.090
8.170
894,917
-0.18(-2.16%)
Jan 12, 2022
8.600
8.660
8.350
8.350
722,028
-0.27(-3.13%)
Jan 11, 2022
8.430
8.730
8.370
8.620
866,631
+0.08(+0.94%)
Jan 10, 2022
7.940
8.570
7.690
8.540
1,594,779
+0.60(+7.56%)
Jan 07, 2022
7.890
7.970
7.560
7.940
1,449,054
+0.09(+1.15%)
Jan 06, 2022
7.990
8.070
7.775
7.850
922,774
-0.15(-1.88%)
Jan 05, 2022
8.200
8.430
7.990
8.000
1,803,562
-0.20(-2.44%)
Jan 04, 2022
8.600
8.700
8.090
8.200
895,358
-0.43(-4.98%)
Jan 03, 2022
8.680
8.890
8.445
8.629
684,825
-0.06(-0.70%)
Dec 31, 2021
8.850
8.960
8.670
8.690
489,131
-0.13(-1.47%)
Dec 30, 2021
8.800
9.040
8.780
8.820
512,131
+0.02(+0.23%)
Dec 29, 2021
8.870
9.030
8.740
8.800
475,835
-0.07(-0.79%)
Dec 28, 2021
9.050
9.190
8.860
8.870
392,533
-0.33(-3.59%)
Dec 27, 2021
9.290
9.330
9.070
9.200
458,279
-0.05(-0.54%)
Dec 23, 2021
9.200
9.410
9.090
9.250
633,074
-0.26(-2.73%)
Dec 22, 2021
9.510
9.629
9.300
9.510
515,452
+0.05(+0.53%)
Dec 21, 2021
9.660
9.770
9.240
9.460
870,080
-0.12(-1.25%)
Dec 20, 2021
9.440
9.740
9.400
9.580
1,060,289
+0.12(+1.27%)
Dec 17, 2021
8.990
9.565
8.980
9.460
3,208,735
+0.45(+4.99%)
Dec 16, 2021
9.230
9.450
8.900
9.010
893,632
-0.18(-1.96%)
Dec 15, 2021
8.760
9.200
8.661
9.190
717,369
+0.40(+4.55%)
Dec 14, 2021
8.670
8.990
8.560
8.790
733,911
+0.05(+0.57%)
Dec 13, 2021
8.250
8.820
8.250
8.740
662,881
+0.44(+5.30%)
Dec 10, 2021
8.530
8.700
8.260
8.300
705,428
-0.23(-2.70%)
Dec 09, 2021
8.770
9.020
8.500
8.530
1,487,965
-0.47(-5.22%)
Dec 08, 2021
9.050
9.080
8.840
9.000
1,418,515
+0.03(+0.33%)
Dec 07, 2021
9.010
9.240
8.890
8.970
1,024,856
+0.03(+0.34%)
Dec 06, 2021
8.660
9.005
8.540
8.940
1,212,429
+0.24(+2.76%)
Dec 03, 2021
9.085
9.085
8.500
8.700
1,808,989
-0.27(-3.00%)
Dec 02, 2021
9.050
9.085
8.670
8.969
1,784,523
-0.02(-0.23%)
Dec 01, 2021
9.360
9.425
8.930
8.990
1,428,936
-0.34(-3.64%)
Nov 30, 2021
9.360
9.730
9.260
9.330
1,554,857
-0.13(-1.37%)
Nov 29, 2021
9.600
9.690
9.345
9.460
626,508
-0.07(-0.73%)
Nov 26, 2021
9.280
9.770
9.280
9.530
534,029
+0.30(+3.25%)
Nov 24, 2021
9.170
9.340
9.000
9.230
1,016,440
+0.04(+0.44%)
Nov 23, 2021
9.500
9.500
8.960
9.189
1,520,803
-0.24(-2.55%)
Nov 22, 2021
9.740
9.740
9.400
9.430
864,209
-0.39(-3.97%)
Nov 19, 2021
9.740
10.12
9.700
9.820
1,023,867
+0.09(+0.92%)
Nov 18, 2021
10.03
9.760
9.630
9.730
515,115
-0.30(-2.99%)
Nov 17, 2021
10.21
10.21
9.930
10.03
425,707
-0.15(-1.47%)
Nov 16, 2021
9.930
10.24
9.800
10.18
602,265
+0.25(+2.52%)
Nov 15, 2021
10.02
10.09
9.845
9.930
525,909
-0.02(-0.20%)
Nov 12, 2021
9.850
10.10
9.700
9.950
792,627
+0.15(+1.53%)
Nov 11, 2021
9.490
9.820
9.440
9.800
632,201
+0.30(+3.16%)
Nov 10, 2021
9.690
9.500
894,498
-0.16(-1.66%)
Nov 09, 2021
9.880
9.960
9.619
9.660
689,248
-0.35(-3.50%)
Nov 08, 2021
9.790
10.18
9.700
10.01
1,082,767
+0.34(+3.52%)
Nov 05, 2021
10.16
10.20
9.620
9.670
1,217,076
-0.65(-6.30%)
Nov 04, 2021
10.40
10.93
10.06
10.32
1,486,543
-0.82(-7.36%)
Nov 03, 2021
10.73
11.22
10.49
11.14
1,152,454
+0.29(+2.67%)
Nov 02, 2021
11.20
11.45
10.67
10.85
1,240,705
-0.16(-1.45%)
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.