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
Minerva Surgical Inc
(NQ:
UTRS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 28, 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 (%)
Oct 31, 2022
0.3800
0.3820
0.3003
0.3800
337,673
-0.00(-0.52%)
Oct 28, 2022
0.3767
0.3900
0.3651
0.3820
56,097
-0.01(-2.05%)
Oct 27, 2022
0.4000
0.4000
0.3680
0.3900
85,573
+0.00(+0.00%)
Oct 26, 2022
0.3400
0.3970
0.3400
0.3900
230,251
+0.02(+5.38%)
Oct 25, 2022
0.3552
0.3800
0.3400
0.3701
67,163
+0.01(+4.19%)
Oct 24, 2022
0.3885
0.3886
0.3370
0.3552
437,257
-0.01(-4.00%)
Oct 21, 2022
0.3810
0.3952
0.3303
0.3700
370,276
-0.01(-2.66%)
Oct 20, 2022
0.4000
0.4180
0.3800
0.3801
142,572
-0.01(-2.56%)
Oct 19, 2022
0.4000
0.4000
0.3400
0.3901
197,013
-0.01(-1.39%)
Oct 18, 2022
0.3987
0.4090
0.3720
0.3956
383,687
+0.02(+4.11%)
Oct 17, 2022
0.4200
0.4204
0.3500
0.3800
734,318
-0.04(-9.52%)
Oct 14, 2022
0.5500
0.5500
0.3910
0.4200
346,834
-0.17(-29.41%)
Oct 13, 2022
0.5900
0.6000
0.5500
0.5950
28,210
-0.00(-0.32%)
Oct 12, 2022
0.7502
0.7502
0.5800
0.5969
93,615
-0.15(-20.43%)
Oct 11, 2022
0.7800
0.7900
0.7502
0.7502
7,265
-0.02(-2.57%)
Oct 10, 2022
0.7400
0.8000
0.7400
0.7700
5,404
-0.02(-2.53%)
Oct 07, 2022
0.8198
0.8198
0.7580
0.7900
9,394
-0.03(-3.64%)
Oct 06, 2022
0.8198
0.8198
0.7800
0.8198
4,360
+0.01(+1.21%)
Oct 05, 2022
0.8500
0.8500
0.8100
0.8100
12,009
-0.03(-3.57%)
Oct 04, 2022
0.8360
0.8431
0.7000
0.8400
108,892
+0.06(+7.69%)
Oct 03, 2022
0.8100
0.8835
0.7703
0.7800
189,351
-0.02(-1.94%)
Sep 30, 2022
0.7774
0.8412
0.7200
0.7954
5,390
-0.02(-2.96%)
Sep 29, 2022
0.8000
0.8600
0.7400
0.8197
22,338
-0.03(-3.59%)
Sep 28, 2022
0.7747
0.8995
0.7356
0.8502
15,106
+0.09(+11.14%)
Sep 27, 2022
0.8076
0.8400
0.7320
0.7650
32,093
-0.08(-10.00%)
Sep 26, 2022
0.7700
0.8500
0.7700
0.8500
7,742
+0.01(+0.71%)
Sep 23, 2022
0.9237
0.9237
0.7000
0.8440
44,080
-0.04(-4.09%)
Sep 22, 2022
0.7804
0.9400
0.7701
0.8800
142,334
+0.06(+7.32%)
Sep 21, 2022
1.020
1.020
0.7800
0.8200
49,572
-0.14(-14.41%)
Sep 20, 2022
0.8800
1.070
0.8750
0.9580
56,704
+0.08(+8.86%)
Sep 19, 2022
0.6000
0.9000
0.6000
0.8800
70,866
-0.13(-12.87%)
Sep 16, 2022
1.150
1.150
1.010
1.010
68,011
-0.17(-14.41%)
Sep 15, 2022
1.420
1.420
1.055
1.180
243,907
-0.22(-15.71%)
Sep 14, 2022
1.320
1.400
1.320
1.400
40,315
+0.00(+0.00%)
Sep 13, 2022
1.410
1.410
1.370
1.400
5,248
+0.04(+2.94%)
Sep 12, 2022
1.410
1.430
1.350
1.360
6,383
-0.04(-2.86%)
Sep 09, 2022
1.400
1.430
1.330
1.400
49,808
+0.00(+0.00%)
Sep 08, 2022
1.330
1.430
1.320
1.400
22,417
-0.03(-2.10%)
Sep 07, 2022
1.390
1.430
1.350
1.430
26,600
+0.00(+0.00%)
Sep 06, 2022
1.440
1.470
1.350
1.430
63,159
-0.04(-2.72%)
Sep 02, 2022
1.440
1.510
1.390
1.470
33,025
+0.01(+0.68%)
Sep 01, 2022
1.660
1.660
1.260
1.460
164,574
-0.24(-14.12%)
Aug 31, 2022
1.720
1.740
1.640
1.700
30,323
-0.04(-2.30%)
Aug 30, 2022
1.823
1.856
1.690
1.740
65,051
-0.06(-3.33%)
Aug 29, 2022
1.810
1.830
1.730
1.800
11,809
+0.03(+1.69%)
Aug 26, 2022
1.880
1.880
1.690
1.770
48,941
-0.08(-4.32%)
Aug 25, 2022
1.830
1.900
1.691
1.850
21,060
+0.00(+0.00%)
Aug 24, 2022
1.740
1.850
1.740
1.850
53,478
+0.10(+5.71%)
Aug 23, 2022
1.790
1.800
1.630
1.750
82,830
-0.10(-5.41%)
Aug 22, 2022
1.990
1.990
1.750
1.850
103,947
+0.05(+2.78%)
Aug 19, 2022
1.840
1.890
1.700
1.800
30,193
-0.19(-9.55%)
Aug 18, 2022
2.110
2.110
1.930
1.990
3,767
+0.03(+1.53%)
Aug 17, 2022
2.150
2.150
1.915
1.960
13,303
+0.00(+0.00%)
Aug 16, 2022
2.000
2.000
1.890
1.960
76,140
-0.02(-1.01%)
Aug 15, 2022
2.080
2.090
1.960
1.980
24,156
-0.16(-7.48%)
Aug 12, 2022
2.130
2.200
2.040
2.140
217,334
-0.06(-2.73%)
Aug 11, 2022
2.350
2.350
2.090
2.200
109,786
-0.15(-6.38%)
Aug 10, 2022
2.610
2.700
2.330
2.350
61,617
-0.34(-12.64%)
Aug 09, 2022
2.797
2.797
2.650
2.690
30,265
+0.00(+0.00%)
Aug 08, 2022
2.740
2.890
2.620
2.690
73,600
+0.07(+2.67%)
Aug 05, 2022
2.650
2.650
2.550
2.620
38,086
-0.03(-1.13%)
Aug 04, 2022
2.650
2.725
2.620
2.650
32,275
-0.05(-1.85%)
Aug 03, 2022
2.720
2.750
2.620
2.700
92,280
+0.00(+0.00%)
Aug 02, 2022
2.800
2.800
2.550
2.700
77,967
+0.02(+0.75%)
Aug 01, 2022
2.800
2.800
2.590
2.680
44,293
+0.08(+3.08%)
Jul 29, 2022
2.780
2.780
2.520
2.600
70,439
-0.08(-2.99%)
Jul 28, 2022
2.685
2.700
2.640
2.680
10,474
-0.01(-0.37%)
Jul 27, 2022
2.500
2.690
2.400
2.690
51,941
+0.17(+6.75%)
Jul 26, 2022
2.550
2.570
2.450
2.520
16,246
-0.03(-1.18%)
Jul 25, 2022
2.605
2.605
2.450
2.550
59,883
+0.06(+2.41%)
Jul 22, 2022
2.400
2.490
2.400
2.490
1,555
+0.14(+5.96%)
Jul 21, 2022
2.510
2.510
2.310
2.350
1,228
+0.04(+1.73%)
Jul 20, 2022
2.300
2.390
2.240
2.310
10,811
+0.01(+0.43%)
Jul 19, 2022
2.350
2.464
2.200
2.300
26,992
-0.03(-1.29%)
Jul 18, 2022
2.440
2.440
2.200
2.330
12,199
-0.02(-0.85%)
Jul 15, 2022
2.230
2.377
2.210
2.350
7,384
+0.14(+6.33%)
Jul 14, 2022
2.180
2.220
2.150
2.210
9,970
-0.07(-3.07%)
Jul 13, 2022
2.260
2.311
2.240
2.280
4,461
-0.06(-2.56%)
Jul 12, 2022
2.270
2.340
2.270
2.340
8,597
+0.05(+2.18%)
Jul 11, 2022
2.440
2.530
2.290
2.290
3,258
-0.24(-9.49%)
Jul 08, 2022
2.430
2.530
2.350
2.530
11,666
+0.09(+3.69%)
Jul 07, 2022
2.530
2.540
2.360
2.440
60,726
+0.07(+2.95%)
Jul 06, 2022
2.420
2.490
2.350
2.370
27,684
+0.01(+0.42%)
Jul 05, 2022
2.350
2.410
2.275
2.360
29,273
+0.01(+0.43%)
Jul 01, 2022
2.320
2.470
2.280
2.350
11,164
+0.00(+0.00%)
Jun 30, 2022
2.570
2.570
2.280
2.350
30,654
-0.01(-0.42%)
Jun 29, 2022
2.420
2.610
2.150
2.360
52,565
-0.14(-5.60%)
Jun 28, 2022
2.800
2.800
2.400
2.500
76,469
+0.00(+0.00%)
Jun 27, 2022
2.530
2.600
2.265
2.500
82,627
+0.11(+4.60%)
Jun 24, 2022
2.270
2.440
2.190
2.390
47,961
+0.29(+13.81%)
Jun 23, 2022
2.140
2.200
2.100
2.100
79,647
+0.06(+2.94%)
Jun 22, 2022
2.190
2.190
1.960
2.040
14,918
-0.16(-7.27%)
Jun 21, 2022
2.250
2.290
2.170
2.200
14,112
-0.04(-1.79%)
Jun 17, 2022
2.290
2.400
2.040
2.240
70,273
-0.02(-0.88%)
Jun 16, 2022
2.502
2.502
2.230
2.260
14,661
+0.00(+0.00%)
Jun 15, 2022
2.270
2.490
2.060
2.260
48,531
-0.15(-6.22%)
Jun 14, 2022
2.400
2.500
2.160
2.410
22,026
+0.01(+0.42%)
Jun 13, 2022
2.150
2.410
1.980
2.400
10,598
-0.01(-0.41%)
Jun 10, 2022
2.400
2.543
2.190
2.410
18,727
+0.00(+0.00%)
Jun 09, 2022
2.555
2.555
2.300
2.410
16,391
+0.01(+0.42%)
Jun 08, 2022
2.430
2.500
2.350
2.400
9,854
+0.04(+1.69%)
Jun 07, 2022
2.480
2.520
2.320
2.360
25,655
-0.14(-5.60%)
Jun 06, 2022
2.490
2.520
2.450
2.500
14,225
-0.09(-3.47%)
Jun 03, 2022
2.490
2.600
2.450
2.590
26,184
+0.00(+0.00%)
Jun 02, 2022
2.500
3.015
2.300
2.590
161,949
+0.00(+0.00%)
Jun 01, 2022
2.400
2.800
2.230
2.590
104,693
+0.20(+8.37%)
May 31, 2022
2.500
2.665
2.390
2.390
35,025
-0.11(-4.40%)
May 27, 2022
2.460
2.510
2.450
2.500
2,705
+0.05(+2.04%)
May 26, 2022
2.500
2.500
2.315
2.450
4,935
-0.05(-2.00%)
May 25, 2022
2.505
2.550
2.420
2.500
5,082
+0.08(+3.31%)
May 24, 2022
2.060
2.550
2.060
2.420
9,634
-0.15(-5.84%)
May 23, 2022
2.580
2.780
2.285
2.570
13,674
-0.01(-0.39%)
May 20, 2022
2.390
2.600
2.320
2.580
18,759
+0.23(+9.79%)
May 19, 2022
2.690
2.690
2.070
2.350
22,440
+0.00(+0.00%)
May 18, 2022
2.520
2.520
2.230
2.350
7,897
+0.00(+0.00%)
May 17, 2022
2.230
2.380
2.230
2.350
11,767
+0.12(+5.38%)
May 16, 2022
2.010
2.410
2.010
2.230
12,803
+0.22(+10.95%)
May 13, 2022
1.760
2.020
1.605
2.010
22,943
+0.26(+14.86%)
May 12, 2022
1.910
2.000
1.639
1.750
39,650
-0.24(-12.06%)
May 11, 2022
2.440
2.440
1.750
1.990
24,567
-0.27(-11.95%)
May 10, 2022
2.460
2.460
2.190
2.260
12,563
-0.11(-4.64%)
May 09, 2022
2.370
2.422
2.250
2.370
34,230
+0.00(+0.00%)
May 06, 2022
2.470
2.549
2.250
2.370
38,748
-0.18(-7.06%)
May 05, 2022
2.750
3.010
2.520
2.550
28,704
-0.24(-8.60%)
May 04, 2022
2.690
2.840
2.400
2.790
51,245
+0.04(+1.45%)
May 03, 2022
2.940
3.035
2.440
2.750
112,679
+0.12(+4.56%)
May 02, 2022
2.430
2.630
2.430
2.630
10,946
+0.21(+8.68%)
Apr 29, 2022
2.750
3.060
2.240
2.420
76,816
-0.36(-12.95%)
Apr 28, 2022
2.810
2.960
2.600
2.780
131,755
-0.11(-3.81%)
Apr 27, 2022
3.110
3.110
2.780
2.890
71,620
-0.26(-8.25%)
Apr 26, 2022
3.430
3.430
2.860
3.150
92,467
-0.28(-8.16%)
Apr 25, 2022
3.850
3.860
3.430
3.430
65,328
-0.37(-9.74%)
Apr 22, 2022
4.030
4.410
3.520
3.800
107,980
-0.25(-6.17%)
Apr 21, 2022
4.430
4.450
4.000
4.050
14,817
-0.23(-5.37%)
Apr 20, 2022
4.105
4.377
4.050
4.280
11,906
+0.03(+0.71%)
Apr 19, 2022
4.190
4.520
4.020
4.250
36,049
+0.00(+0.00%)
Apr 18, 2022
4.340
4.453
4.000
4.250
20,682
-0.15(-3.41%)
Apr 14, 2022
4.450
4.555
4.230
4.400
45,195
+0.00(+0.00%)
Apr 13, 2022
4.300
4.400
4.145
4.400
234,715
+0.07(+1.62%)
Apr 12, 2022
4.305
4.365
4.250
4.330
58,135
-0.01(-0.23%)
Apr 11, 2022
4.290
4.535
4.270
4.340
25,030
-0.04(-0.91%)
Apr 08, 2022
4.350
4.515
4.260
4.380
12,779
-0.09(-2.01%)
Apr 07, 2022
4.410
4.520
4.280
4.470
10,154
+0.02(+0.45%)
Apr 06, 2022
4.420
4.450
4.270
4.450
18,117
+0.00(+0.00%)
Apr 05, 2022
4.500
4.580
4.400
4.450
19,294
-0.05(-1.11%)
Apr 04, 2022
4.500
4.590
4.290
4.500
9,060
+0.00(+0.00%)
Apr 01, 2022
4.610
4.660
4.340
4.500
13,147
+0.00(+0.00%)
Mar 31, 2022
4.500
4.600
4.260
4.500
22,832
-0.05(-1.10%)
Mar 30, 2022
4.550
4.579
4.520
4.550
11,618
-0.05(-1.09%)
Mar 29, 2022
4.800
4.800
4.370
4.600
37,770
-0.20(-4.17%)
Mar 28, 2022
4.645
4.800
4.645
4.800
2,951
+0.03(+0.63%)
Mar 25, 2022
4.800
4.800
4.440
4.770
6,174
-0.05(-1.04%)
Mar 24, 2022
4.820
4.820
4.820
4.820
676
-0.03(-0.62%)
Mar 23, 2022
4.760
5.040
4.660
4.850
24,759
-0.14(-2.81%)
Mar 22, 2022
4.990
5.050
4.820
4.990
3,039
-0.01(-0.20%)
Mar 21, 2022
5.226
5.240
4.760
5.000
17,446
+0.05(+1.01%)
Mar 18, 2022
4.870
5.110
4.700
4.950
35,300
-0.05(-1.00%)
Mar 17, 2022
4.720
5.150
4.710
5.000
18,116
+0.30(+6.38%)
Mar 16, 2022
4.535
5.080
4.610
4.700
10,834
-0.16(-3.29%)
Mar 15, 2022
4.975
4.975
4.830
4.860
2,710
-0.21(-4.14%)
Mar 14, 2022
5.390
5.446
4.950
5.070
7,311
-0.03(-0.59%)
Mar 11, 2022
5.080
5.380
4.670
5.100
7,234
+0.04(+0.79%)
Mar 10, 2022
4.930
5.155
4.780
5.060
3,645
-0.06(-1.17%)
Mar 09, 2022
5.490
5.500
5.000
5.120
20,595
-0.01(-0.19%)
Mar 08, 2022
4.990
5.445
4.760
5.130
13,286
+0.14(+2.81%)
Mar 07, 2022
4.860
5.210
4.750
4.990
28,529
-0.06(-1.19%)
Mar 04, 2022
5.150
5.150
4.920
5.050
6,758
-0.12(-2.32%)
Mar 03, 2022
5.208
5.208
5.170
5.170
1,710
+0.19(+3.82%)
Mar 02, 2022
5.120
5.120
4.860
4.980
5,769
+0.01(+0.20%)
Mar 01, 2022
5.370
5.370
4.870
4.970
17,991
-0.27(-5.15%)
Feb 28, 2022
5.440
5.440
4.920
5.240
11,985
-0.04(-0.76%)
Feb 25, 2022
5.250
5.330
4.880
5.280
27,890
+0.06(+1.15%)
Feb 24, 2022
4.900
5.250
4.410
5.220
16,666
+0.20(+3.98%)
Feb 23, 2022
5.180
5.180
4.770
5.020
7,220
-0.18(-3.46%)
Feb 22, 2022
5.140
5.310
4.930
5.200
9,462
-0.03(-0.57%)
Feb 18, 2022
5.230
0
-0.02(-0.38%)
Feb 17, 2022
5.420
5.490
5.200
5.250
12,852
-0.24(-4.37%)
Feb 16, 2022
5.750
5.750
5.200
5.490
81,102
+0.16(+3.00%)
Feb 15, 2022
5.380
5.745
5.280
5.330
18,324
-0.04(-0.74%)
Feb 14, 2022
5.460
5.700
5.150
5.370
58,206
-0.19(-3.42%)
Feb 11, 2022
5.500
5.560
5.370
5.560
20,930
+0.06(+1.09%)
Feb 10, 2022
5.500
5.550
5.270
5.500
42,077
+0.26(+4.96%)
Feb 09, 2022
5.320
5.380
4.950
5.240
31,497
+0.07(+1.35%)
Feb 08, 2022
5.340
5.390
5.120
5.170
4,516
-0.26(-4.79%)
Feb 07, 2022
5.160
5.550
5.120
5.430
33,616
+0.24(+4.62%)
Feb 04, 2022
5.200
5.380
4.878
5.190
21,468
+0.25(+5.06%)
Feb 03, 2022
4.610
5.030
4.495
4.940
31,498
+0.29(+6.24%)
Feb 02, 2022
4.580
4.660
4.330
4.650
27,970
+0.14(+3.10%)
Feb 01, 2022
4.730
4.775
4.400
4.510
32,048
-0.16(-3.43%)
Jan 31, 2022
4.300
4.990
4.300
4.670
17,869
+0.41(+9.62%)
Jan 28, 2022
4.380
4.465
4.155
4.260
60,451
-0.16(-3.62%)
Jan 27, 2022
4.740
5.000
4.410
4.420
62,678
-0.24(-5.15%)
Jan 26, 2022
4.850
4.880
4.540
4.660
62,336
-0.10(-2.10%)
Jan 25, 2022
4.760
4.820
4.470
4.760
36,103
-0.04(-0.94%)
Jan 24, 2022
5.030
5.140
4.510
4.805
75,545
-0.36(-6.88%)
Jan 21, 2022
5.290
5.470
5.140
5.160
76,176
-0.19(-3.55%)
Jan 20, 2022
5.580
5.710
5.350
5.350
80,199
-0.23(-4.12%)
Jan 19, 2022
5.560
5.900
5.280
5.580
356,307
+0.04(+0.72%)
Jan 18, 2022
5.820
6.200
5.230
5.540
64,168
-0.28(-4.81%)
Jan 14, 2022
5.820
0
+0.15(+2.65%)
Jan 13, 2022
5.750
5.890
5.591
5.670
25,062
-0.06(-1.05%)
Jan 12, 2022
5.530
5.730
5.510
5.730
34,008
+0.11(+1.96%)
Jan 11, 2022
5.400
5.630
5.310
5.620
15,365
+0.19(+3.50%)
Jan 10, 2022
5.430
5.480
5.300
5.430
41,403
+0.06(+1.12%)
Jan 07, 2022
5.180
5.400
5.180
5.370
305,259
+0.11(+2.09%)
Jan 06, 2022
4.990
5.325
4.990
5.260
196,553
+0.17(+3.34%)
Jan 05, 2022
4.740
5.110
4.740
5.090
47,189
+0.14(+2.83%)
Jan 04, 2022
5.000
5.050
4.780
4.950
60,007
-0.06(-1.20%)
Jan 03, 2022
4.990
5.176
4.870
5.010
53,050
-0.13(-2.53%)
Dec 31, 2021
5.200
5.240
4.930
5.140
86,230
-0.11(-2.10%)
Dec 30, 2021
4.900
5.390
4.680
5.250
125,593
+0.33(+6.71%)
Dec 29, 2021
4.800
5.030
4.570
4.920
48,011
+0.05(+1.03%)
Dec 28, 2021
5.060
5.180
4.745
4.870
43,846
-0.18(-3.56%)
Dec 27, 2021
4.810
5.430
4.640
5.050
79,312
+0.25(+5.21%)
Dec 23, 2021
4.550
4.830
4.500
4.800
621,975
+0.27(+5.96%)
Dec 22, 2021
4.550
4.780
4.490
4.530
193,229
-0.05(-1.09%)
Dec 21, 2021
4.510
5.170
4.510
4.580
129,085
+0.03(+0.66%)
Dec 20, 2021
4.660
4.800
4.470
4.550
187,748
-0.25(-5.21%)
Dec 17, 2021
5.060
5.100
4.670
4.800
382,478
-0.43(-8.22%)
Dec 16, 2021
5.390
5.470
4.900
5.230
110,958
+0.06(+1.16%)
Dec 15, 2021
4.660
5.260
4.290
5.170
161,179
+0.46(+9.77%)
Dec 14, 2021
4.890
4.960
4.280
4.710
123,697
-0.25(-5.04%)
Dec 13, 2021
5.170
5.740
4.700
4.960
184,959
-0.16(-3.13%)
Dec 10, 2021
5.500
5.710
5.110
5.120
69,105
-0.28(-5.19%)
Dec 09, 2021
5.540
5.540
5.540
5.400
24,741
-0.19(-3.40%)
Dec 08, 2021
5.590
5.750
5.100
5.590
184,781
+0.00(+0.00%)
Dec 07, 2021
5.620
5.875
5.450
5.590
258,565
+0.08(+1.45%)
Dec 06, 2021
5.870
5.982
5.410
5.510
106,720
-0.35(-5.97%)
Dec 03, 2021
5.900
6.320
4.682
5.860
178,031
+0.06(+1.03%)
Dec 02, 2021
6.000
6.000
5.271
5.800
108,818
-0.20(-3.33%)
Dec 01, 2021
6.520
6.670
5.910
6.000
180,425
-0.39(-6.10%)
Nov 30, 2021
6.340
6.650
6.170
6.390
60,747
-0.01(-0.16%)
Nov 29, 2021
6.690
6.970
6.100
6.400
122,273
-0.21(-3.18%)
Nov 26, 2021
6.890
6.980
6.400
6.610
83,402
-0.28(-4.06%)
Nov 24, 2021
7.110
7.200
6.370
6.890
118,762
-0.14(-1.99%)
Nov 23, 2021
7.500
7.589
6.130
7.030
238,342
-0.52(-6.89%)
Nov 22, 2021
8.390
8.500
7.260
7.550
133,363
-0.70(-8.48%)
Nov 19, 2021
8.450
8.900
8.100
8.250
216,175
-0.46(-5.28%)
Nov 18, 2021
9.310
8.810
8.515
8.710
164,590
-0.78(-8.22%)
Nov 17, 2021
9.490
9.990
9.270
9.490
96,049
-0.01(-0.11%)
Nov 16, 2021
9.620
9.990
9.351
9.500
132,991
-0.12(-1.25%)
Nov 15, 2021
9.830
9.830
9.261
9.620
146,671
-0.06(-0.62%)
Nov 12, 2021
9.560
9.920
8.988
9.680
79,218
+0.01(+0.10%)
Nov 11, 2021
9.580
10.02
9.470
9.670
109,946
-0.11(-1.12%)
Nov 10, 2021
9.590
9.780
150,773
+0.10(+1.03%)
Nov 09, 2021
9.030
9.930
8.950
9.680
143,687
+0.59(+6.49%)
Nov 08, 2021
9.030
9.200
8.545
9.090
153,631
+0.01(+0.11%)
Nov 05, 2021
9.080
9.300
8.920
9.080
157,285
-0.05(-0.55%)
Nov 04, 2021
9.100
9.730
8.940
9.130
304,827
+0.03(+0.33%)
Nov 03, 2021
9.240
9.540
9.060
9.100
204,738
-0.14(-1.52%)
Nov 02, 2021
9.370
9.437
9.021
9.240
157,668
-0.03(-0.32%)
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.