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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
6.700
-0.170 (-2.47%)
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 (%)
Oct 30, 2020
7.779
7.779
7.280
7.560
85,900
-0.16(-2.07%)
Oct 29, 2020
7.280
7.840
7.130
7.720
141,138
+0.34(+4.61%)
Oct 28, 2020
7.910
7.910
7.330
7.380
129,351
-0.67(-8.32%)
Oct 27, 2020
7.340
8.110
7.240
8.050
251,127
+0.71(+9.67%)
Oct 26, 2020
7.690
7.790
7.210
7.340
129,032
-0.37(-4.80%)
Oct 23, 2020
7.700
7.780
7.670
7.710
64,200
+0.05(+0.65%)
Oct 22, 2020
7.210
7.745
7.170
7.660
152,617
+0.36(+4.93%)
Oct 21, 2020
7.280
7.378
7.170
7.300
90,153
+0.00(+0.00%)
Oct 20, 2020
7.350
7.410
7.070
7.300
102,585
+0.05(+0.69%)
Oct 19, 2020
7.660
7.720
7.220
7.250
126,942
-0.37(-4.86%)
Oct 16, 2020
7.540
7.730
7.540
7.620
47,000
+0.03(+0.40%)
Oct 15, 2020
7.230
7.750
7.070
7.590
138,551
+0.25(+3.41%)
Oct 14, 2020
7.450
7.680
7.221
7.340
98,777
-0.06(-0.81%)
Oct 13, 2020
7.400
7.610
7.300
7.400
73,193
-0.07(-0.94%)
Oct 12, 2020
7.650
7.720
7.390
7.470
78,330
-0.12(-1.58%)
Oct 09, 2020
8.100
8.170
7.550
7.590
162,600
-0.50(-6.18%)
Oct 08, 2020
7.550
8.180
7.520
8.090
354,531
+0.59(+7.87%)
Oct 07, 2020
7.070
7.560
7.010
7.500
273,950
+0.46(+6.46%)
Oct 06, 2020
6.820
7.150
6.710
7.045
300,063
+0.33(+4.84%)
Oct 05, 2020
6.080
6.800
6.080
6.720
279,882
+0.73(+12.19%)
Oct 02, 2020
6.190
6.328
5.935
5.990
112,900
-0.26(-4.16%)
Oct 01, 2020
6.100
6.352
6.060
6.250
230,269
+0.19(+3.14%)
Sep 30, 2020
6.000
6.080
5.790
6.060
187,625
+0.09(+1.51%)
Sep 29, 2020
5.870
6.027
5.690
5.970
104,793
+0.13(+2.23%)
Sep 28, 2020
5.740
5.890
5.570
5.840
127,826
+0.11(+1.92%)
Sep 25, 2020
5.780
5.911
5.640
5.730
138,200
-0.05(-0.87%)
Sep 24, 2020
5.860
5.940
5.630
5.780
173,138
-0.04(-0.69%)
Sep 23, 2020
6.090
6.160
5.790
5.820
193,309
-0.26(-4.28%)
Sep 22, 2020
6.330
6.380
6.010
6.080
360,678
-0.30(-4.70%)
Sep 21, 2020
6.480
6.570
6.120
6.380
458,804
-0.18(-2.74%)
Sep 18, 2020
6.240
6.590
6.190
6.560
359,400
+0.40(+6.49%)
Sep 17, 2020
6.080
6.280
6.030
6.160
183,004
-0.05(-0.81%)
Sep 16, 2020
6.130
6.290
6.050
6.210
219,443
+0.11(+1.80%)
Sep 15, 2020
5.880
6.270
5.810
6.100
377,331
+0.28(+4.81%)
Sep 14, 2020
5.520
5.880
5.450
5.820
162,430
+0.40(+7.38%)
Sep 11, 2020
5.760
5.810
5.260
5.420
193,500
-0.29(-5.08%)
Sep 10, 2020
5.830
5.970
5.610
5.710
261,420
-0.13(-2.23%)
Sep 09, 2020
5.330
5.890
5.330
5.840
398,995
+0.53(+9.98%)
Sep 08, 2020
5.030
5.420
5.000
5.310
226,621
+0.12(+2.31%)
Sep 04, 2020
5.260
5.320
4.800
5.190
416,600
-0.06(-1.14%)
Sep 03, 2020
5.400
5.550
5.170
5.250
299,808
-0.17(-3.14%)
Sep 02, 2020
5.330
5.430
5.080
5.420
228,322
+0.06(+1.12%)
Sep 01, 2020
5.500
5.590
5.300
5.360
211,323
-0.12(-2.19%)
Aug 31, 2020
5.460
5.590
5.330
5.480
215,803
+0.02(+0.37%)
Aug 28, 2020
5.560
5.654
5.380
5.460
232,700
-0.10(-1.80%)
Aug 27, 2020
5.600
5.770
5.320
5.560
381,708
-0.14(-2.46%)
Aug 26, 2020
5.250
5.730
5.190
5.700
438,681
+0.47(+8.99%)
Aug 25, 2020
5.300
5.370
5.120
5.230
266,954
-0.09(-1.69%)
Aug 24, 2020
5.560
5.650
5.190
5.320
331,380
-0.27(-4.83%)
Aug 21, 2020
5.630
5.640
5.360
5.590
401,800
-0.07(-1.24%)
Aug 20, 2020
5.800
5.860
5.640
5.660
250,334
-0.17(-2.92%)
Aug 19, 2020
5.900
5.960
5.700
5.830
235,728
-0.10(-1.69%)
Aug 18, 2020
5.800
6.160
5.630
5.930
550,250
+0.10(+1.72%)
Aug 17, 2020
5.680
5.890
5.620
5.830
459,841
+0.16(+2.82%)
Aug 14, 2020
5.760
5.800
5.390
5.670
833,000
+0.00(+0.00%)
Aug 13, 2020
6.170
6.220
5.620
5.670
1,071,976
-0.50(-8.10%)
Aug 12, 2020
6.720
6.980
5.930
6.170
1,344,430
-0.49(-7.36%)
Aug 11, 2020
6.500
6.990
6.160
6.660
3,613,948
-3.51(-34.51%)
Aug 10, 2020
9.460
10.67
9.330
10.17
2,602,686
+1.16(+12.87%)
Aug 07, 2020
8.700
9.090
8.560
9.010
756,200
+0.34(+3.92%)
Aug 06, 2020
8.840
9.040
8.550
8.670
581,316
-0.07(-0.80%)
Aug 05, 2020
9.000
9.100
8.510
8.740
448,047
-0.26(-2.89%)
Aug 04, 2020
8.850
9.020
8.840
9.000
261,622
+0.20(+2.27%)
Aug 03, 2020
8.620
8.990
8.570
8.800
417,931
+0.36(+4.20%)
Jul 31, 2020
8.540
8.680
8.283
8.445
277,500
+0.12(+1.38%)
Jul 30, 2020
8.240
8.890
8.210
8.330
345,362
+0.16(+1.96%)
Jul 29, 2020
8.680
8.760
8.030
8.170
421,963
-0.50(-5.77%)
Jul 28, 2020
8.820
8.900
8.630
8.670
159,527
-0.17(-1.92%)
Jul 27, 2020
8.690
8.990
8.630
8.840
249,546
+0.16(+1.84%)
Jul 24, 2020
8.760
8.875
8.510
8.680
145,800
-0.08(-0.91%)
Jul 23, 2020
8.910
9.025
8.640
8.760
176,188
-0.13(-1.46%)
Jul 22, 2020
8.840
8.970
8.650
8.890
213,933
+0.00(+0.00%)
Jul 21, 2020
9.300
9.300
8.810
8.890
278,970
-0.27(-2.95%)
Jul 20, 2020
9.440
9.589
9.052
9.160
243,715
-0.18(-1.93%)
Jul 17, 2020
9.490
9.700
9.180
9.340
251,400
-0.08(-0.85%)
Jul 16, 2020
9.210
9.490
9.060
9.420
282,511
+0.38(+4.20%)
Jul 15, 2020
8.630
9.490
8.460
9.040
725,357
+0.56(+6.60%)
Jul 14, 2020
8.210
8.550
7.940
8.480
281,466
+0.25(+3.04%)
Jul 13, 2020
8.370
8.610
8.200
8.230
191,704
-0.04(-0.48%)
Jul 10, 2020
8.200
8.400
8.065
8.270
128,600
+0.08(+0.98%)
Jul 09, 2020
8.480
8.600
8.090
8.190
154,601
-0.31(-3.65%)
Jul 08, 2020
8.090
8.530
7.950
8.500
196,218
+0.44(+5.46%)
Jul 07, 2020
8.350
8.510
7.870
8.060
277,432
-0.26(-3.12%)
Jul 06, 2020
8.330
8.370
7.860
8.320
288,750
+0.10(+1.22%)
Jul 02, 2020
8.030
8.300
7.870
8.220
230,500
+0.13(+1.61%)
Jul 01, 2020
8.320
8.445
7.930
8.090
238,093
-0.26(-3.11%)
Jun 30, 2020
8.190
8.600
8.030
8.350
244,688
+0.17(+2.08%)
Jun 29, 2020
9.120
9.140
8.100
8.180
267,118
-0.93(-10.21%)
Jun 26, 2020
9.510
9.600
8.950
9.110
3,064,100
-0.28(-2.98%)
Jun 25, 2020
9.270
9.750
9.220
9.390
434,959
+0.17(+1.84%)
Jun 24, 2020
9.190
9.475
8.830
9.220
349,002
+0.03(+0.33%)
Jun 23, 2020
9.480
9.480
9.100
9.190
242,758
+0.06(+0.66%)
Jun 22, 2020
9.170
9.390
8.940
9.130
287,439
+0.03(+0.33%)
Jun 19, 2020
9.600
9.700
8.880
9.100
405,600
-0.28(-2.99%)
Jun 18, 2020
9.220
9.710
9.070
9.380
210,194
+0.18(+1.96%)
Jun 17, 2020
9.170
9.200
8.910
9.200
159,512
+0.19(+2.11%)
Jun 16, 2020
8.990
9.080
8.700
9.010
207,350
+0.19(+2.15%)
Jun 15, 2020
8.440
8.960
8.440
8.820
300,906
+0.43(+5.13%)
Jun 12, 2020
7.890
8.540
7.890
8.390
323,100
+0.70(+9.10%)
Jun 11, 2020
7.860
7.980
7.600
7.690
197,105
-0.32(-4.00%)
Jun 10, 2020
7.930
8.230
7.760
8.010
171,225
+0.02(+0.25%)
Jun 09, 2020
8.000
8.270
7.850
7.990
199,446
-0.04(-0.50%)
Jun 08, 2020
8.500
8.860
8.000
8.030
319,727
-0.30(-3.60%)
Jun 05, 2020
8.060
8.850
7.782
8.330
541,500
+0.78(+10.33%)
Jun 04, 2020
7.500
7.750
7.300
7.550
87,458
+0.05(+0.67%)
Jun 03, 2020
7.510
7.530
7.360
7.500
44,441
+0.11(+1.49%)
Jun 02, 2020
7.330
7.570
7.260
7.390
69,501
+0.10(+1.37%)
Jun 01, 2020
7.390
7.750
7.290
7.290
110,055
-0.11(-1.49%)
May 29, 2020
7.290
7.490
7.250
7.400
29,800
+0.08(+1.09%)
May 28, 2020
7.470
7.540
7.250
7.320
61,307
-0.14(-1.88%)
May 27, 2020
7.620
7.650
7.250
7.460
111,220
-0.12(-1.58%)
May 26, 2020
7.620
7.740
7.435
7.580
73,233
+0.12(+1.61%)
May 22, 2020
7.290
7.610
7.210
7.460
73,400
+0.21(+2.90%)
May 21, 2020
7.220
7.485
7.200
7.250
44,890
-0.01(-0.14%)
May 20, 2020
7.480
7.480
7.230
7.260
72,805
-0.14(-1.89%)
May 19, 2020
7.410
7.500
7.250
7.400
50,505
-0.06(-0.80%)
May 18, 2020
7.560
7.800
7.390
7.460
110,458
+0.12(+1.63%)
May 15, 2020
7.240
7.580
7.140
7.340
145,200
+0.41(+5.92%)
May 14, 2020
7.330
7.460
6.660
6.930
161,940
-0.14(-1.98%)
May 13, 2020
7.450
7.635
6.910
7.070
120,512
-0.33(-4.46%)
May 12, 2020
7.240
7.970
7.140
7.400
223,338
+0.20(+2.78%)
May 11, 2020
6.630
7.470
6.500
7.200
158,901
+0.56(+8.43%)
May 08, 2020
7.040
7.040
6.480
6.640
109,400
-0.06(-0.90%)
May 07, 2020
6.590
6.960
6.450
6.700
198,893
+0.35(+5.51%)
May 06, 2020
6.490
6.570
6.200
6.350
172,796
-0.15(-2.31%)
May 05, 2020
6.600
6.910
6.440
6.500
320,105
-0.01(-0.15%)
May 04, 2020
6.350
6.600
6.200
6.510
182,757
+0.19(+3.01%)
May 01, 2020
6.230
6.565
6.170
6.320
201,600
+0.07(+1.12%)
Apr 30, 2020
6.100
6.390
5.950
6.250
1,304,441
-0.98(-13.55%)
Apr 29, 2020
7.400
7.480
7.020
7.230
37,263
+0.22(+3.14%)
Apr 28, 2020
7.290
7.470
6.850
7.010
40,081
-0.19(-2.64%)
Apr 27, 2020
7.640
7.698
7.200
7.200
57,067
-0.38(-5.01%)
Apr 24, 2020
7.420
7.690
7.180
7.580
16,800
+0.09(+1.20%)
Apr 23, 2020
7.770
7.780
7.340
7.490
56,780
+0.18(+2.46%)
Apr 22, 2020
7.020
7.540
6.945
7.310
70,689
+0.17(+2.38%)
Apr 21, 2020
7.000
7.200
6.750
7.140
32,418
-0.04(-0.56%)
Apr 20, 2020
7.000
7.290
6.900
7.180
54,958
+0.19(+2.72%)
Apr 17, 2020
7.000
7.150
6.910
6.990
49,000
+0.16(+2.34%)
Apr 16, 2020
6.500
6.930
6.500
6.830
33,084
+0.49(+7.73%)
Apr 15, 2020
7.000
7.356
6.340
6.340
78,463
-0.61(-8.78%)
Apr 14, 2020
7.560
7.990
6.950
6.950
217,693
-0.28(-3.87%)
Apr 13, 2020
6.850
7.450
6.570
7.230
247,387
+0.77(+11.92%)
Apr 09, 2020
6.390
6.686
6.250
6.460
37,400
+0.11(+1.73%)
Apr 08, 2020
6.230
6.600
6.200
6.350
34,557
+0.19(+3.08%)
Apr 07, 2020
6.960
6.960
6.030
6.160
54,351
-0.48(-7.23%)
Apr 06, 2020
5.340
7.250
5.290
6.640
266,190
+1.18(+21.61%)
Apr 03, 2020
5.280
5.850
5.180
5.460
39,400
+0.03(+0.55%)
Apr 02, 2020
5.580
5.900
5.340
5.430
10,628
-0.06(-1.09%)
Apr 01, 2020
5.650
5.650
5.280
5.490
28,084
-0.45(-7.58%)
Mar 31, 2020
5.830
5.960
5.650
5.940
22,386
+0.18(+3.13%)
Mar 30, 2020
5.860
5.860
5.540
5.760
16,477
-0.03(-0.52%)
Mar 27, 2020
5.940
5.940
5.510
5.790
13,200
+0.17(+3.02%)
Mar 26, 2020
5.650
5.890
5.620
5.620
33,295
-0.10(-1.75%)
Mar 25, 2020
5.660
5.940
5.480
5.720
35,293
+0.06(+1.06%)
Mar 24, 2020
5.430
5.670
5.300
5.660
48,265
+0.40(+7.60%)
Mar 23, 2020
5.340
5.340
4.925
5.260
31,104
-0.12(-2.23%)
Mar 20, 2020
5.920
5.920
5.050
5.380
38,000
-0.22(-3.93%)
Mar 19, 2020
4.890
5.650
4.820
5.600
136,822
+0.71(+14.52%)
Mar 18, 2020
5.000
5.220
4.650
4.890
85,528
-0.43(-8.08%)
Mar 17, 2020
5.500
5.630
4.970
5.320
71,438
+0.32(+6.40%)
Mar 16, 2020
5.420
5.600
4.930
5.000
158,536
-0.84(-14.38%)
Mar 13, 2020
5.700
5.870
5.330
5.840
77,600
+0.24(+4.29%)
Mar 12, 2020
6.240
6.240
5.380
5.600
164,740
-1.03(-15.54%)
Mar 11, 2020
6.510
7.274
6.150
6.630
105,782
-0.12(-1.85%)
Mar 10, 2020
6.810
6.880
6.330
6.755
53,872
-0.05(-0.81%)
Mar 09, 2020
7.220
7.220
6.620
6.810
42,521
-0.69(-9.20%)
Mar 06, 2020
7.010
7.930
7.010
7.500
89,900
-0.07(-0.92%)
Mar 05, 2020
7.010
7.570
7.000
7.570
88,263
+0.40(+5.58%)
Mar 04, 2020
6.900
7.170
6.695
7.170
53,547
+0.20(+2.87%)
Mar 03, 2020
6.990
7.300
6.260
6.970
41,967
+0.03(+0.43%)
Mar 02, 2020
6.940
6.980
6.710
6.940
65,112
+0.09(+1.26%)
Feb 28, 2020
6.767
6.930
6.690
6.854
49,600
+0.02(+0.27%)
Feb 27, 2020
6.520
6.950
6.325
6.835
144,671
+0.18(+2.78%)
Feb 26, 2020
6.940
6.950
6.495
6.650
71,002
-0.33(-4.73%)
Feb 25, 2020
7.190
7.200
6.820
6.980
67,665
-0.12(-1.69%)
Feb 24, 2020
7.290
7.540
6.970
7.100
69,846
-0.54(-7.07%)
Feb 21, 2020
8.110
8.110
7.500
7.640
63,000
-0.46(-5.68%)
Feb 20, 2020
8.120
8.120
7.610
8.100
129,783
+0.08(+1.06%)
Feb 19, 2020
7.980
8.200
7.640
8.015
71,944
+0.07(+0.82%)
Feb 18, 2020
7.800
8.030
7.550
7.950
74,649
+0.13(+1.66%)
Feb 14, 2020
7.360
7.940
7.360
7.820
71,800
+0.27(+3.58%)
Feb 13, 2020
7.440
7.600
7.140
7.550
126,795
+0.36(+5.01%)
Feb 12, 2020
7.200
7.315
6.985
7.190
69,796
+0.02(+0.28%)
Feb 11, 2020
7.260
7.480
6.968
7.170
235,694
+0.52(+7.82%)
Feb 10, 2020
6.620
6.700
6.500
6.650
19,045
+0.04(+0.61%)
Feb 07, 2020
6.490
6.610
6.450
6.610
13,000
+0.01(+0.15%)
Feb 06, 2020
6.670
6.690
6.536
6.600
7,087
-0.09(-1.35%)
Feb 05, 2020
6.653
6.695
6.520
6.690
11,034
+0.10(+1.52%)
Feb 04, 2020
6.520
6.660
6.510
6.590
29,317
+0.06(+0.92%)
Feb 03, 2020
6.590
6.700
6.510
6.530
27,948
-0.13(-1.95%)
Jan 31, 2020
6.680
6.740
6.460
6.660
27,900
+0.28(+4.39%)
Jan 30, 2020
6.230
6.490
6.180
6.380
32,142
+0.15(+2.41%)
Jan 29, 2020
6.250
6.280
6.110
6.230
58,265
-0.02(-0.32%)
Jan 28, 2020
6.130
6.250
6.100
6.250
21,238
+0.14(+2.29%)
Jan 27, 2020
6.010
6.210
5.760
6.110
48,748
-0.01(-0.16%)
Jan 24, 2020
6.440
6.440
6.100
6.120
17,700
-0.09(-1.45%)
Jan 23, 2020
6.050
6.447
6.050
6.210
75,144
+0.06(+0.98%)
Jan 22, 2020
6.363
6.363
6.100
6.150
39,222
-0.06(-0.97%)
Jan 21, 2020
6.010
6.390
6.010
6.210
68,855
+0.03(+0.49%)
Jan 17, 2020
6.430
6.510
6.070
6.180
64,300
-0.25(-3.89%)
Jan 16, 2020
6.630
6.730
6.400
6.430
54,021
-0.22(-3.31%)
Jan 15, 2020
6.920
6.920
6.600
6.650
58,393
-0.27(-3.90%)
Jan 14, 2020
6.890
7.080
6.570
6.920
58,439
+0.04(+0.58%)
Jan 13, 2020
7.250
8.400
6.873
6.880
241,279
-0.10(-1.47%)
Jan 10, 2020
6.816
7.130
6.610
6.982
56,300
+0.50(+7.74%)
Jan 09, 2020
6.400
6.590
6.400
6.481
61,958
+0.10(+1.58%)
Jan 08, 2020
6.130
6.440
6.100
6.380
42,766
-0.01(-0.16%)
Jan 07, 2020
6.300
6.460
6.256
6.390
67,405
-0.08(-1.24%)
Jan 06, 2020
6.550
6.660
6.382
6.470
30,447
-0.09(-1.37%)
Jan 03, 2020
6.530
6.630
6.500
6.560
27,900
+0.08(+1.23%)
Jan 02, 2020
6.620
6.787
6.390
6.480
34,357
-0.01(-0.15%)
Dec 31, 2019
6.290
6.685
6.263
6.490
86,100
+0.24(+3.84%)
Dec 30, 2019
6.250
6.290
6.210
6.250
45,767
+0.03(+0.40%)
Dec 27, 2019
6.250
6.310
6.100
6.225
44,500
+0.10(+1.72%)
Dec 26, 2019
6.270
6.330
6.072
6.120
26,273
-0.01(-0.16%)
Dec 24, 2019
5.960
6.150
5.920
6.130
27,300
+0.22(+3.72%)
Dec 23, 2019
5.910
6.120
5.800
5.910
50,230
+0.00(+0.00%)
Dec 20, 2019
5.990
6.120
5.770
5.910
73,300
-0.13(-2.15%)
Dec 19, 2019
5.930
6.134
5.840
6.040
32,892
+0.09(+1.60%)
Dec 18, 2019
5.900
6.207
5.880
5.945
34,877
-0.13(-2.22%)
Dec 17, 2019
6.150
6.241
5.920
6.080
26,993
+0.01(+0.16%)
Dec 16, 2019
6.100
6.290
6.010
6.070
33,060
-0.03(-0.49%)
Dec 13, 2019
6.200
6.280
6.000
6.100
16,000
-0.12(-1.85%)
Dec 12, 2019
6.100
6.240
6.050
6.215
18,510
+0.12(+1.89%)
Dec 11, 2019
6.130
6.262
6.050
6.100
22,935
-0.10(-1.67%)
Dec 10, 2019
6.220
6.300
6.091
6.204
29,629
-0.03(-0.42%)
Dec 09, 2019
6.430
6.450
6.140
6.230
16,382
-0.11(-1.74%)
Dec 06, 2019
6.390
6.395
6.220
6.340
33,200
+0.07(+1.05%)
Dec 05, 2019
6.010
6.339
6.010
6.274
43,112
+0.23(+3.87%)
Dec 04, 2019
6.130
6.490
6.040
6.040
16,098
+0.03(+0.50%)
Dec 03, 2019
6.460
6.460
6.000
6.010
17,875
-0.23(-3.69%)
Dec 02, 2019
6.420
6.680
6.070
6.240
30,486
-0.02(-0.33%)
Nov 29, 2019
5.810
6.280
5.800
6.261
39,100
+0.41(+7.03%)
Nov 27, 2019
5.970
6.050
5.850
5.850
14,900
-0.06(-1.02%)
Nov 26, 2019
5.850
6.130
5.769
5.910
9,185
+0.10(+1.72%)
Nov 25, 2019
5.750
6.206
5.573
5.810
21,303
-0.01(-0.17%)
Nov 22, 2019
5.860
5.870
5.620
5.820
12,900
+0.01(+0.17%)
Nov 21, 2019
5.430
5.960
5.340
5.810
34,464
+0.45(+8.40%)
Nov 20, 2019
5.270
5.370
5.220
5.360
4,328
+0.13(+2.49%)
Nov 19, 2019
5.100
5.316
5.096
5.230
11,507
+0.04(+0.77%)
Nov 18, 2019
5.246
5.275
5.025
5.190
24,701
-0.11(-2.00%)
Nov 15, 2019
5.187
5.390
5.170
5.296
7,000
+0.07(+1.26%)
Nov 14, 2019
5.260
5.350
5.070
5.230
14,497
-0.01(-0.19%)
Nov 13, 2019
5.290
5.460
5.240
5.240
10,317
+0.00(+0.00%)
Nov 12, 2019
5.590
5.600
5.210
5.240
34,395
-0.11(-2.03%)
Nov 11, 2019
5.440
5.767
5.080
5.348
20,735
+0.23(+4.46%)
Nov 08, 2019
4.930
5.250
4.900
5.120
23,300
+0.07(+1.39%)
Nov 07, 2019
4.910
5.400
4.720
5.050
67,972
+0.36(+7.68%)
Nov 06, 2019
5.530
5.920
4.690
4.690
47,730
-0.75(-13.79%)
Nov 05, 2019
5.300
5.575
5.300
5.440
13,348
+0.13(+2.45%)
Nov 04, 2019
5.470
5.600
5.300
5.310
53,799
-0.08(-1.50%)
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.