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
Chembio Diagnostics
(NQ:
CEMI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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 (%)
Apr 27, 2023
0
+0.00(+0.00%)
Apr 26, 2023
0.4500
0.4549
0.4476
0.4540
28,977
-0.01(-1.73%)
Apr 25, 2023
0.4496
0.4620
0.4477
0.4620
216,206
+0.01(+2.67%)
Apr 24, 2023
0.4475
0.4508
0.4475
0.4500
190,017
+0.00(+0.00%)
Apr 21, 2023
0.4500
0.4508
0.4478
0.4500
203,511
+0.00(+0.00%)
Apr 20, 2023
0.4480
0.4510
0.4478
0.4500
157,936
+0.00(+0.00%)
Apr 19, 2023
0.4500
0.4510
0.4480
0.4500
316,841
-0.00(-0.22%)
Apr 18, 2023
0.4600
0.4649
0.4480
0.4510
197,317
-0.01(-1.96%)
Apr 17, 2023
0.4465
0.4680
0.4465
0.4600
403,725
+0.01(+2.27%)
Apr 14, 2023
0.4500
0.4500
0.4465
0.4498
206,494
+0.00(+0.18%)
Apr 13, 2023
0.4415
0.4497
0.4415
0.4490
303,957
+0.02(+4.42%)
Apr 12, 2023
0.4400
0.4449
0.4290
0.4300
153,064
-0.02(-3.59%)
Apr 11, 2023
0.4400
0.4480
0.4423
0.4460
180,279
+0.00(+0.04%)
Apr 10, 2023
0.4435
0.4480
0.4411
0.4458
245,987
+0.00(+0.16%)
Apr 06, 2023
0.4450
0.4480
0.4400
0.4451
480,025
+0.00(+0.02%)
Apr 05, 2023
0.4440
0.4497
0.4311
0.4450
352,098
-0.00(-0.47%)
Apr 04, 2023
0.4315
0.4482
0.4315
0.4471
681,114
+0.00(+0.25%)
Apr 03, 2023
0.4400
0.4460
0.4375
0.4460
2,744,311
+0.00(+0.86%)
Mar 31, 2023
0.4400
0.4442
0.4300
0.4422
534,944
+0.00(+0.02%)
Mar 30, 2023
0.4385
0.4443
0.4100
0.4421
1,631,234
+0.01(+2.79%)
Mar 29, 2023
0.3921
0.4301
0.3888
0.4301
1,620,632
+0.04(+10.03%)
Mar 28, 2023
0.3671
0.3987
0.3540
0.3909
1,328,526
+0.04(+11.69%)
Mar 27, 2023
0.3800
0.3980
0.3332
0.3500
1,198,322
-0.04(-10.26%)
Mar 24, 2023
0.3800
0.4000
0.3800
0.3900
529,058
+0.01(+1.30%)
Mar 23, 2023
0.3901
0.4100
0.3810
0.3850
528,497
+0.00(+1.29%)
Mar 22, 2023
0.3800
0.4088
0.3800
0.3801
1,251,443
+0.01(+2.43%)
Mar 21, 2023
0.3600
0.3788
0.3600
0.3711
959,818
+0.02(+6.03%)
Mar 20, 2023
0.3397
0.3700
0.3300
0.3500
946,444
+0.00(+0.00%)
Mar 17, 2023
0.3300
0.3500
0.3300
0.3500
402,417
+0.02(+6.06%)
Mar 16, 2023
0.3980
0.3980
0.3200
0.3300
988,381
-0.06(-15.79%)
Mar 15, 2023
0.4100
0.4318
0.3816
0.3919
647,405
-0.05(-12.13%)
Mar 14, 2023
0.4112
0.4460
0.4112
0.4460
962,286
+0.01(+3.46%)
Mar 13, 2023
0.4400
0.4400
0.4300
0.4311
313,714
-0.01(-2.91%)
Mar 10, 2023
0.4442
0.4463
0.3994
0.4440
1,291,099
-0.00(-0.05%)
Mar 09, 2023
0.4446
0.4450
0.4433
0.4442
303,408
-0.00(-0.54%)
Mar 08, 2023
0.4445
0.4469
0.4442
0.4466
363,938
+0.00(+0.47%)
Mar 07, 2023
0.4445
0.4445
0.4430
0.4445
300,485
+0.00(+0.00%)
Mar 06, 2023
0.4430
0.4453
0.4430
0.4445
195,076
-0.00(-0.18%)
Mar 03, 2023
0.4472
0.4472
0.4430
0.4453
281,155
-0.00(-0.42%)
Mar 02, 2023
0.4480
0.4480
0.4430
0.4472
230,941
-0.00(-0.18%)
Mar 01, 2023
0.4480
0.4497
0.4467
0.4480
628,325
+0.00(+0.00%)
Feb 28, 2023
0.4455
0.4480
0.4440
0.4480
89,051
+0.00(+0.00%)
Feb 27, 2023
0.4430
0.4498
0.4430
0.4480
204,091
+0.00(+1.11%)
Feb 24, 2023
0.4430
0.4448
0.4425
0.4431
300,900
+0.00(+0.02%)
Feb 23, 2023
0.4430
0.4450
0.4416
0.4430
325,866
+0.00(+0.00%)
Feb 22, 2023
0.4420
0.4447
0.4420
0.4430
164,292
+0.00(+0.23%)
Feb 21, 2023
0.4410
0.4450
0.4401
0.4420
603,882
-0.00(-0.38%)
Feb 17, 2023
0.4430
0.4449
0.4416
0.4437
351,270
+0.00(+0.02%)
Feb 16, 2023
0.4450
0.4450
0.4430
0.4436
151,416
-0.00(-0.31%)
Feb 15, 2023
0.4425
0.4450
0.4411
0.4450
316,739
+0.00(+0.72%)
Feb 14, 2023
0.4420
0.4435
0.4408
0.4418
290,174
-0.00(-0.05%)
Feb 13, 2023
0.4406
0.4430
0.4406
0.4420
420,927
+0.00(+0.32%)
Feb 10, 2023
0.4406
0.4430
0.4406
0.4406
272,330
+0.00(+0.02%)
Feb 09, 2023
0.4402
0.4435
0.4400
0.4405
542,937
-0.00(-0.16%)
Feb 08, 2023
0.4400
0.4450
0.4400
0.4412
365,839
+0.00(+0.16%)
Feb 07, 2023
0.4500
0.4500
0.4400
0.4405
528,013
-0.00(-0.02%)
Feb 06, 2023
0.4415
0.4440
0.4405
0.4406
393,067
+0.00(+0.14%)
Feb 03, 2023
0.4410
0.4428
0.4400
0.4400
503,150
-0.00(-1.08%)
Feb 02, 2023
0.4470
0.4475
0.4401
0.4448
1,701,769
+0.00(+0.18%)
Feb 01, 2023
0.4310
0.4637
0.4310
0.4440
7,954,148
+0.08(+23.33%)
Jan 31, 2023
0.3700
0.3700
0.3554
0.3600
774,996
+0.00(+1.32%)
Jan 30, 2023
0.3500
0.3700
0.3400
0.3553
160,057
+0.01(+1.49%)
Jan 27, 2023
0.3500
0.3800
0.3300
0.3501
511,759
+0.00(+0.03%)
Jan 26, 2023
0.3650
0.3650
0.3411
0.3500
116,616
+0.01(+2.91%)
Jan 25, 2023
0.3700
0.3700
0.3400
0.3401
177,748
-0.01(-2.83%)
Jan 24, 2023
0.3600
0.3620
0.3313
0.3500
188,146
-0.00(-0.03%)
Jan 23, 2023
0.3400
0.3560
0.3122
0.3501
226,271
+0.01(+1.95%)
Jan 20, 2023
0.3300
0.3560
0.3103
0.3434
198,637
+0.00(+0.97%)
Jan 19, 2023
0.3619
0.3700
0.3000
0.3401
524,977
-0.03(-8.08%)
Jan 18, 2023
0.3900
0.4000
0.3313
0.3700
571,384
-0.02(-5.13%)
Jan 17, 2023
0.3800
0.4000
0.3711
0.3900
315,355
+0.03(+8.15%)
Jan 13, 2023
0.2850
0.4368
0.2850
0.3606
2,410,809
+0.05(+16.32%)
Jan 12, 2023
0.3000
0.3200
0.2801
0.3100
252,101
+0.02(+6.90%)
Jan 11, 2023
0.2812
0.2988
0.2812
0.2900
306,752
+0.01(+3.57%)
Jan 10, 2023
0.2907
0.2920
0.2530
0.2800
202,414
+0.00(+1.05%)
Jan 09, 2023
0.2720
0.2970
0.2720
0.2771
505,363
+0.01(+1.87%)
Jan 06, 2023
0.2499
0.2800
0.2438
0.2720
1,137,614
+0.02(+8.80%)
Jan 05, 2023
0.2500
0.2510
0.2400
0.2500
438,637
+0.00(+1.21%)
Jan 04, 2023
0.2600
0.2600
0.2315
0.2470
414,967
-0.01(-2.18%)
Jan 03, 2023
0.2200
0.2799
0.2130
0.2525
2,806,293
+0.03(+14.93%)
Dec 30, 2022
0.2050
0.2400
0.2000
0.2197
1,473,104
+0.01(+7.17%)
Dec 29, 2022
0.2100
0.2143
0.1900
0.2050
316,380
-0.01(-2.38%)
Dec 28, 2022
0.2000
0.2131
0.1988
0.2100
221,996
+0.01(+3.14%)
Dec 27, 2022
0.2370
0.2497
0.2000
0.2036
673,456
-0.02(-8.04%)
Dec 23, 2022
0.2301
0.2301
0.2140
0.2214
120,535
-0.00(-1.16%)
Dec 22, 2022
0.2300
0.2500
0.2026
0.2240
408,046
-0.01(-3.07%)
Dec 21, 2022
0.2550
0.2600
0.2304
0.2311
335,292
-0.02(-7.56%)
Dec 20, 2022
0.2663
0.2664
0.2500
0.2500
173,973
-0.00(-1.34%)
Dec 19, 2022
0.2799
0.2938
0.2534
0.2534
201,033
-0.02(-8.68%)
Dec 16, 2022
0.3040
0.3298
0.2710
0.2775
365,175
-0.02(-8.11%)
Dec 15, 2022
0.3201
0.3208
0.3013
0.3020
201,388
-0.02(-5.63%)
Dec 14, 2022
0.3100
0.3300
0.3100
0.3200
157,145
-0.00(-0.31%)
Dec 13, 2022
0.3766
0.3766
0.3015
0.3210
406,737
-0.01(-2.70%)
Dec 12, 2022
0.3400
0.3500
0.2901
0.3299
413,349
+0.03(+11.30%)
Dec 09, 2022
0.3050
0.3050
0.2802
0.2964
121,612
+0.00(+0.20%)
Dec 08, 2022
0.3050
0.3050
0.2851
0.2958
84,898
-0.00(-1.14%)
Dec 07, 2022
0.3050
0.3100
0.2711
0.2992
470,438
+0.03(+11.23%)
Dec 06, 2022
0.3000
0.2970
0.2600
0.2690
113,817
-0.02(-7.24%)
Dec 05, 2022
0.2903
0.2999
0.2815
0.2900
158,561
-0.01(-3.11%)
Dec 02, 2022
0.3100
0.3179
0.2900
0.2993
238,217
-0.01(-2.29%)
Dec 01, 2022
0.3000
0.3200
0.2900
0.3063
268,291
+0.01(+2.10%)
Nov 30, 2022
0.2980
0.3099
0.2880
0.3000
263,870
-0.01(-3.23%)
Nov 29, 2022
0.3130
0.3200
0.2900
0.3100
127,766
-0.00(-1.56%)
Nov 28, 2022
0.3100
0.3261
0.2823
0.3149
370,062
-0.00(-1.44%)
Nov 25, 2022
0.2900
0.3196
0.2828
0.3195
131,466
+0.03(+12.11%)
Nov 23, 2022
0.2550
0.3000
0.2550
0.2850
218,977
+0.01(+5.56%)
Nov 22, 2022
0.2610
0.2900
0.2523
0.2700
164,827
-0.00(-0.30%)
Nov 21, 2022
0.2700
0.2995
0.2637
0.2708
179,207
+0.01(+2.69%)
Nov 18, 2022
0.2634
0.2699
0.2500
0.2637
142,277
+0.01(+3.25%)
Nov 17, 2022
0.2600
0.2700
0.2500
0.2554
128,973
-0.00(-1.88%)
Nov 16, 2022
0.2889
0.2965
0.2538
0.2603
272,548
-0.02(-7.00%)
Nov 15, 2022
0.2856
0.3000
0.2700
0.2799
270,336
-0.01(-1.86%)
Nov 14, 2022
0.2800
0.2900
0.2800
0.2852
109,585
+0.01(+2.77%)
Nov 11, 2022
0.2401
0.3084
0.2401
0.2775
308,580
+0.03(+14.06%)
Nov 10, 2022
0.2367
0.2566
0.2367
0.2433
327,031
+0.01(+5.74%)
Nov 09, 2022
0.2704
0.2797
0.2300
0.2301
690,891
-0.05(-16.63%)
Nov 08, 2022
0.3070
0.3121
0.2650
0.2760
635,944
-0.03(-10.42%)
Nov 07, 2022
0.3300
0.3300
0.2960
0.3081
306,288
-0.01(-3.72%)
Nov 04, 2022
0.3400
0.3484
0.3200
0.3200
477,742
-0.03(-9.35%)
Nov 03, 2022
0.3800
0.3800
0.3300
0.3530
302,554
-0.03(-7.11%)
Nov 02, 2022
0.3600
0.3899
0.3570
0.3800
611,951
+0.03(+7.04%)
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.