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
Pavmed Inc
(NQ:
PAVM
)
1.160
+0.010 (+0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
1.860
1.865
1.750
1.790
797,800
-0.06(-3.24%)
Oct 29, 2020
1.880
1.950
1.800
1.850
864,414
-0.03(-1.60%)
Oct 28, 2020
1.900
1.920
1.870
1.880
315,852
-0.05(-2.59%)
Oct 27, 2020
1.870
1.950
1.850
1.930
339,131
+0.04(+2.12%)
Oct 26, 2020
1.960
1.970
1.840
1.890
400,918
-0.05(-2.58%)
Oct 23, 2020
1.950
2.018
1.910
1.940
274,400
-0.01(-0.51%)
Oct 22, 2020
1.920
1.970
1.890
1.950
354,990
+0.04(+2.09%)
Oct 21, 2020
1.940
1.967
1.890
1.910
167,504
-0.01(-0.52%)
Oct 20, 2020
1.910
1.975
1.840
1.920
332,274
+0.02(+1.05%)
Oct 19, 2020
2.000
2.028
1.890
1.900
400,064
-0.11(-5.47%)
Oct 16, 2020
1.980
2.070
1.980
2.010
356,200
+0.02(+1.01%)
Oct 15, 2020
1.960
2.040
1.950
1.990
236,002
+0.01(+0.51%)
Oct 14, 2020
2.040
2.070
1.920
1.980
516,132
-0.05(-2.46%)
Oct 13, 2020
2.080
2.110
2.010
2.030
613,109
+0.03(+1.50%)
Oct 12, 2020
2.090
2.140
1.950
2.000
840,452
-0.04(-1.96%)
Oct 09, 2020
1.930
2.080
1.880
2.040
1,216,600
+0.12(+6.25%)
Oct 08, 2020
1.920
1.940
1.910
1.920
185,782
+0.01(+0.52%)
Oct 07, 2020
1.910
1.960
1.880
1.910
251,207
+0.00(+0.00%)
Oct 06, 2020
1.930
1.950
1.870
1.910
282,046
-0.02(-1.04%)
Oct 05, 2020
1.850
1.940
1.850
1.930
278,256
+0.07(+3.76%)
Oct 02, 2020
1.760
1.880
1.750
1.860
524,700
+0.10(+5.68%)
Oct 01, 2020
1.770
1.810
1.750
1.760
335,026
-0.02(-1.12%)
Sep 30, 2020
1.760
1.820
1.720
1.780
648,718
+0.02(+1.14%)
Sep 29, 2020
1.780
1.790
1.720
1.760
773,740
+0.00(+0.00%)
Sep 28, 2020
1.760
1.790
1.740
1.760
401,328
-0.03(-1.68%)
Sep 25, 2020
1.770
1.820
1.750
1.790
424,900
+0.01(+0.56%)
Sep 24, 2020
1.820
1.840
1.760
1.780
697,278
-0.03(-1.66%)
Sep 23, 2020
1.870
1.870
1.800
1.810
576,119
-0.01(-0.55%)
Sep 22, 2020
1.820
1.890
1.750
1.820
600,552
+0.00(+0.00%)
Sep 21, 2020
1.910
1.910
1.820
1.820
724,701
-0.11(-5.70%)
Sep 18, 2020
1.960
1.990
1.910
1.930
977,700
+0.00(+0.00%)
Sep 17, 2020
1.890
1.970
1.860
1.930
656,198
+0.05(+2.66%)
Sep 16, 2020
1.870
1.980
1.870
1.880
547,859
+0.00(+0.00%)
Sep 15, 2020
1.870
1.890
1.830
1.880
451,293
+0.05(+2.73%)
Sep 14, 2020
1.800
1.870
1.800
1.830
586,877
+0.03(+1.67%)
Sep 11, 2020
1.860
1.870
1.800
1.800
419,200
-0.05(-2.70%)
Sep 10, 2020
1.870
1.910
1.810
1.850
511,337
-0.01(-0.54%)
Sep 09, 2020
1.850
1.910
1.840
1.860
345,246
+0.03(+1.64%)
Sep 08, 2020
1.850
1.880
1.810
1.830
429,816
-0.06(-3.17%)
Sep 04, 2020
1.900
1.929
1.710
1.890
1,361,800
+0.00(+0.00%)
Sep 03, 2020
1.950
1.950
1.860
1.890
854,932
-0.05(-2.58%)
Sep 02, 2020
1.940
1.960
1.900
1.940
710,807
-0.03(-1.52%)
Sep 01, 2020
1.990
1.990
1.910
1.970
561,000
+0.00(+0.00%)
Aug 31, 2020
1.970
1.990
1.910
1.970
925,062
+0.05(+2.60%)
Aug 28, 2020
1.930
1.970
1.890
1.920
822,300
+0.01(+0.52%)
Aug 27, 2020
1.980
2.020
1.910
1.910
799,198
-0.08(-4.02%)
Aug 26, 2020
1.940
2.030
1.890
1.990
926,302
+0.05(+2.58%)
Aug 25, 2020
1.960
1.970
1.870
1.940
369,231
+0.01(+0.52%)
Aug 24, 2020
2.010
2.020
1.900
1.930
586,086
-0.03(-1.53%)
Aug 21, 2020
2.010
2.035
1.910
1.960
1,228,700
-0.07(-3.45%)
Aug 20, 2020
2.010
2.060
2.010
2.030
471,319
-0.01(-0.49%)
Aug 19, 2020
2.080
2.090
2.000
2.040
984,891
-0.05(-2.39%)
Aug 18, 2020
2.110
2.120
2.020
2.090
813,670
-0.03(-1.42%)
Aug 17, 2020
2.160
2.160
2.050
2.120
849,358
-0.05(-2.30%)
Aug 14, 2020
2.180
2.190
2.100
2.170
565,200
+0.00(+0.00%)
Aug 13, 2020
2.040
2.200
1.990
2.170
1,154,455
+0.16(+7.96%)
Aug 12, 2020
2.060
2.070
1.990
2.010
269,129
-0.02(-0.99%)
Aug 11, 2020
2.080
2.120
2.020
2.030
395,022
-0.06(-2.87%)
Aug 10, 2020
2.080
2.100
2.040
2.090
426,964
+0.02(+1.21%)
Aug 07, 2020
2.000
2.090
1.990
2.065
656,500
+0.02(+1.23%)
Aug 06, 2020
2.050
2.050
1.920
2.040
1,101,287
+0.07(+3.55%)
Aug 05, 2020
1.990
2.020
1.960
1.970
347,669
-0.01(-0.51%)
Aug 04, 2020
2.000
2.030
1.950
1.980
502,816
-0.03(-1.49%)
Aug 03, 2020
1.990
2.050
1.990
2.010
181,621
+0.02(+1.01%)
Jul 31, 2020
2.010
2.050
1.910
1.990
704,500
-0.04(-1.97%)
Jul 30, 2020
1.990
2.050
1.940
2.030
566,016
+0.02(+1.00%)
Jul 29, 2020
2.040
2.050
1.970
2.010
588,387
-0.01(-0.50%)
Jul 28, 2020
2.070
2.090
2.010
2.020
410,002
-0.07(-3.35%)
Jul 27, 2020
2.080
2.120
2.010
2.090
519,427
+0.03(+1.46%)
Jul 24, 2020
2.050
2.080
2.000
2.060
360,600
+0.02(+0.98%)
Jul 23, 2020
2.120
2.140
2.020
2.040
383,743
-0.07(-3.32%)
Jul 22, 2020
2.140
2.160
2.060
2.110
283,200
-0.03(-1.40%)
Jul 21, 2020
2.170
2.235
2.120
2.140
543,493
-0.02(-0.93%)
Jul 20, 2020
2.050
2.170
2.050
2.160
512,291
+0.11(+5.37%)
Jul 17, 2020
2.040
2.150
2.040
2.050
475,100
+0.01(+0.49%)
Jul 16, 2020
2.080
2.090
2.030
2.040
372,341
-0.05(-2.39%)
Jul 15, 2020
2.090
2.140
2.060
2.090
402,500
+0.00(+0.00%)
Jul 14, 2020
2.020
2.090
2.000
2.090
402,071
+0.07(+3.47%)
Jul 13, 2020
2.060
2.180
2.010
2.020
914,660
-0.01(-0.49%)
Jul 10, 2020
2.010
2.060
1.980
2.030
495,900
+0.05(+2.53%)
Jul 09, 2020
2.100
2.110
1.970
1.980
720,710
-0.12(-5.71%)
Jul 08, 2020
2.090
2.110
2.020
2.100
582,557
+0.02(+0.96%)
Jul 07, 2020
2.020
2.170
1.970
2.080
1,301,723
+0.05(+2.46%)
Jul 06, 2020
2.040
2.080
1.980
2.030
685,365
-0.02(-0.98%)
Jul 02, 2020
2.070
2.090
1.980
2.050
950,600
-0.04(-1.91%)
Jul 01, 2020
2.090
2.160
2.060
2.090
278,076
-0.02(-0.95%)
Jun 30, 2020
2.080
2.140
2.030
2.110
719,815
+0.00(+0.00%)
Jun 29, 2020
2.150
2.200
2.030
2.110
777,967
-0.05(-2.31%)
Jun 26, 2020
2.200
2.280
2.120
2.160
4,762,700
-0.07(-3.14%)
Jun 25, 2020
2.340
2.340
2.170
2.230
953,860
-0.11(-4.70%)
Jun 24, 2020
2.300
2.340
2.130
2.340
1,088,151
+0.03(+1.30%)
Jun 23, 2020
2.250
2.470
2.250
2.310
1,519,839
+0.06(+2.67%)
Jun 22, 2020
2.330
2.350
2.220
2.250
699,855
-0.05(-2.17%)
Jun 19, 2020
2.480
2.500
2.300
2.300
1,268,900
-0.14(-5.74%)
Jun 18, 2020
2.360
2.450
2.300
2.440
946,959
+0.05(+2.09%)
Jun 17, 2020
2.200
2.410
2.170
2.390
1,567,322
+0.22(+10.14%)
Jun 16, 2020
2.350
2.380
2.170
2.170
1,233,150
-0.11(-4.82%)
Jun 15, 2020
2.090
2.300
1.950
2.280
2,004,138
+0.34(+17.53%)
Jun 12, 2020
2.020
2.060
1.920
1.940
805,700
-0.02(-1.02%)
Jun 11, 2020
1.970
2.040
1.900
1.960
1,224,607
-0.04(-2.00%)
Jun 10, 2020
2.150
2.170
1.950
2.000
1,362,923
-0.13(-6.10%)
Jun 09, 2020
2.190
2.250
2.100
2.130
600,302
-0.06(-2.74%)
Jun 08, 2020
2.220
2.260
2.130
2.190
1,081,841
+0.00(+0.00%)
Jun 05, 2020
2.080
2.200
2.070
2.190
690,700
+0.10(+4.78%)
Jun 04, 2020
2.190
2.215
2.030
2.090
899,919
-0.13(-5.86%)
Jun 03, 2020
2.240
2.300
2.110
2.220
1,307,118
+0.00(+0.00%)
Jun 02, 2020
2.030
2.250
2.030
2.220
1,373,987
+0.24(+12.12%)
Jun 01, 2020
2.000
2.130
1.970
1.980
1,003,087
-0.01(-0.50%)
May 29, 2020
2.000
2.070
1.910
1.990
1,159,100
+0.01(+0.51%)
May 28, 2020
2.120
2.140
1.950
1.980
1,945,748
-0.10(-4.81%)
May 27, 2020
2.160
2.180
2.050
2.080
1,109,550
-0.07(-3.26%)
May 26, 2020
2.410
2.410
2.110
2.150
1,962,174
-0.19(-8.12%)
May 22, 2020
2.400
2.480
2.250
2.340
1,988,400
-0.31(-11.70%)
May 21, 2020
2.650
2.820
2.610
2.650
1,525,601
+0.04(+1.53%)
May 20, 2020
2.620
2.670
2.510
2.610
1,202,182
+0.09(+3.57%)
May 19, 2020
2.350
2.580
2.330
2.520
1,459,347
+0.15(+6.33%)
May 18, 2020
2.310
2.370
2.230
2.370
611,943
+0.10(+4.41%)
May 15, 2020
2.260
2.280
2.180
2.270
304,200
+0.00(+0.00%)
May 14, 2020
2.220
2.290
2.110
2.270
406,738
+0.02(+0.89%)
May 13, 2020
2.270
2.270
2.030
2.250
1,275,975
+0.03(+1.35%)
May 12, 2020
2.340
2.340
2.200
2.220
856,329
-0.12(-5.13%)
May 11, 2020
2.290
2.350
2.160
2.340
574,721
+0.02(+0.86%)
May 08, 2020
2.410
2.430
2.300
2.320
589,800
-0.09(-3.73%)
May 07, 2020
2.400
2.450
2.340
2.410
275,217
+0.01(+0.42%)
May 06, 2020
2.340
2.400
2.280
2.400
528,009
+0.06(+2.56%)
May 05, 2020
2.290
2.350
2.240
2.340
771,715
+0.10(+4.46%)
May 04, 2020
2.130
2.290
2.080
2.240
979,853
+0.20(+9.80%)
May 01, 2020
2.190
2.270
1.990
2.040
1,084,400
-0.15(-6.85%)
Apr 30, 2020
2.300
2.350
2.190
2.190
385,037
-0.10(-4.37%)
Apr 29, 2020
2.260
2.350
2.140
2.290
955,234
+0.09(+4.09%)
Apr 28, 2020
2.350
2.400
2.160
2.200
1,223,706
-0.15(-6.38%)
Apr 27, 2020
2.500
2.530
2.320
2.350
916,142
-0.12(-4.86%)
Apr 24, 2020
2.440
2.500
2.300
2.470
947,600
+0.00(+0.00%)
Apr 23, 2020
2.600
2.630
2.360
2.470
1,305,138
-0.14(-5.36%)
Apr 22, 2020
2.730
2.830
2.460
2.610
1,329,041
-0.01(-0.38%)
Apr 21, 2020
2.300
2.840
2.280
2.620
4,446,624
+0.35(+15.42%)
Apr 20, 2020
2.330
2.480
2.240
2.270
960,368
-0.16(-6.58%)
Apr 17, 2020
2.410
2.510
2.400
2.430
638,600
+0.08(+3.40%)
Apr 16, 2020
2.350
2.440
2.280
2.350
642,348
+0.04(+1.73%)
Apr 15, 2020
2.290
2.360
2.120
2.310
774,856
-0.04(-1.70%)
Apr 14, 2020
2.200
2.420
2.160
2.350
1,031,595
+0.18(+8.29%)
Apr 13, 2020
2.010
2.200
1.950
2.170
1,761,851
+0.26(+13.61%)
Apr 09, 2020
1.970
1.980
1.790
1.910
607,800
-0.03(-1.55%)
Apr 08, 2020
1.840
1.950
1.840
1.940
519,520
+0.13(+7.18%)
Apr 07, 2020
1.800
1.880
1.700
1.810
990,369
+0.06(+3.43%)
Apr 06, 2020
1.880
1.940
1.710
1.750
792,062
-0.07(-3.85%)
Apr 03, 2020
1.880
1.930
1.730
1.820
441,300
-0.10(-5.21%)
Apr 02, 2020
1.920
2.090
1.840
1.920
678,926
+0.01(+0.52%)
Apr 01, 2020
1.940
1.990
1.830
1.910
494,729
-0.07(-3.54%)
Mar 31, 2020
1.800
2.070
1.720
1.980
923,264
+0.16(+8.79%)
Mar 30, 2020
1.760
1.850
1.700
1.820
325,045
+0.02(+1.11%)
Mar 27, 2020
1.760
1.840
1.710
1.800
332,500
-0.01(-0.55%)
Mar 26, 2020
1.720
1.970
1.710
1.810
676,587
+0.09(+5.23%)
Mar 25, 2020
1.730
1.830
1.650
1.720
359,781
+0.04(+2.38%)
Mar 24, 2020
1.410
1.880
1.400
1.680
1,385,505
+0.30(+21.74%)
Mar 23, 2020
1.400
1.450
1.340
1.380
418,645
-0.02(-1.43%)
Mar 20, 2020
1.450
1.480
1.350
1.400
509,300
-0.01(-0.71%)
Mar 19, 2020
1.400
1.560
1.300
1.410
746,728
-0.02(-1.40%)
Mar 18, 2020
1.460
1.600
1.350
1.430
757,358
-0.09(-5.92%)
Mar 17, 2020
1.540
1.710
1.450
1.520
797,733
-0.03(-1.94%)
Mar 16, 2020
1.400
1.730
1.310
1.550
1,402,857
+0.10(+6.90%)
Mar 13, 2020
1.570
1.626
1.350
1.450
1,020,000
+0.08(+5.84%)
Mar 12, 2020
1.450
1.600
1.300
1.370
2,489,349
-0.37(-21.26%)
Mar 11, 2020
2.130
2.300
1.650
1.740
2,997,882
-0.44(-20.18%)
Mar 10, 2020
2.570
2.650
2.140
2.180
1,354,450
-0.27(-11.02%)
Mar 09, 2020
2.250
2.570
2.240
2.450
1,152,642
-0.06(-2.39%)
Mar 06, 2020
2.420
2.540
2.360
2.510
890,200
+0.05(+2.03%)
Mar 05, 2020
2.500
2.530
2.400
2.460
771,751
-0.08(-3.15%)
Mar 04, 2020
2.530
2.580
2.460
2.540
660,648
+0.07(+2.83%)
Mar 03, 2020
2.760
2.780
2.400
2.470
1,278,812
-0.24(-9.02%)
Mar 02, 2020
2.480
2.890
2.480
2.715
1,420,945
+0.21(+8.60%)
Feb 28, 2020
2.160
2.555
2.119
2.500
1,742,200
+0.08(+3.31%)
Feb 27, 2020
2.250
2.500
2.050
2.420
3,229,096
-0.23(-8.68%)
Feb 26, 2020
2.880
2.920
2.340
2.650
3,017,967
-0.28(-9.56%)
Feb 25, 2020
3.370
3.450
2.860
2.930
2,371,961
-0.36(-10.94%)
Feb 24, 2020
3.000
3.440
2.950
3.290
2,555,674
+0.19(+6.13%)
Feb 21, 2020
2.890
3.140
2.820
3.100
1,931,600
+0.24(+8.39%)
Feb 20, 2020
2.780
3.020
2.730
2.860
2,061,840
+0.13(+4.76%)
Feb 19, 2020
2.660
2.850
2.450
2.730
1,966,645
+0.15(+5.81%)
Feb 18, 2020
2.490
3.090
2.430
2.580
7,487,679
+0.12(+4.88%)
Feb 14, 2020
1.890
2.500
1.890
2.460
4,229,800
+0.60(+32.26%)
Feb 13, 2020
1.840
1.890
1.800
1.860
517,159
+0.04(+2.20%)
Feb 12, 2020
1.730
1.900
1.660
1.820
1,502,807
+0.09(+5.14%)
Feb 11, 2020
1.480
1.848
1.460
1.731
2,561,272
+0.26(+17.76%)
Feb 10, 2020
1.480
1.480
1.450
1.470
252,517
+0.02(+1.38%)
Feb 07, 2020
1.510
1.510
1.400
1.450
391,200
-0.01(-0.68%)
Feb 06, 2020
1.490
1.510
1.420
1.460
523,323
-0.05(-3.31%)
Feb 05, 2020
1.550
1.580
1.500
1.510
297,655
-0.03(-1.95%)
Feb 04, 2020
1.500
1.580
1.500
1.540
305,469
+0.05(+3.36%)
Feb 03, 2020
1.490
1.520
1.450
1.490
446,718
+0.01(+0.68%)
Jan 31, 2020
1.480
1.530
1.460
1.480
486,400
+0.01(+0.68%)
Jan 30, 2020
1.530
1.580
1.470
1.470
367,505
-0.08(-5.16%)
Jan 29, 2020
1.550
1.600
1.530
1.550
487,496
-0.01(-0.64%)
Jan 28, 2020
1.470
1.640
1.460
1.560
529,461
+0.10(+6.85%)
Jan 27, 2020
1.480
1.540
1.430
1.460
854,010
-0.09(-5.81%)
Jan 24, 2020
1.540
1.590
1.490
1.550
744,800
+0.02(+1.31%)
Jan 23, 2020
1.470
1.550
1.440
1.530
388,532
+0.05(+3.38%)
Jan 22, 2020
1.480
1.520
1.430
1.480
509,812
+0.00(+0.00%)
Jan 21, 2020
1.540
1.600
1.460
1.480
795,235
-0.04(-2.63%)
Jan 17, 2020
1.440
1.530
1.400
1.520
858,000
+0.08(+5.56%)
Jan 16, 2020
1.400
1.440
1.350
1.440
449,934
+0.07(+5.11%)
Jan 15, 2020
1.320
1.470
1.300
1.370
800,682
+0.01(+0.74%)
Jan 14, 2020
1.470
1.500
1.260
1.360
1,360,866
-0.06(-4.23%)
Jan 13, 2020
1.690
1.690
1.350
1.420
2,174,867
-0.12(-7.79%)
Jan 10, 2020
1.400
1.640
1.390
1.540
3,229,100
+0.16(+11.59%)
Jan 09, 2020
1.210
1.380
1.190
1.380
1,702,599
+0.19(+15.97%)
Jan 08, 2020
1.160
1.200
1.140
1.190
557,876
+0.03(+2.59%)
Jan 07, 2020
1.180
1.180
1.150
1.160
466,431
-0.01(-0.85%)
Jan 06, 2020
1.150
1.200
1.150
1.170
326,718
+0.02(+1.74%)
Jan 03, 2020
1.200
1.200
1.150
1.150
762,200
-0.05(-4.17%)
Jan 02, 2020
1.230
1.250
1.180
1.200
881,681
+0.00(+0.00%)
Dec 31, 2019
1.170
1.240
1.150
1.200
1,181,000
+0.02(+1.69%)
Dec 30, 2019
1.170
1.190
1.130
1.180
798,161
+0.03(+2.61%)
Dec 27, 2019
1.190
1.200
1.130
1.150
1,280,200
-0.03(-2.54%)
Dec 26, 2019
1.020
1.250
0.9900
1.180
3,144,898
+0.19(+19.37%)
Dec 24, 2019
0.9900
1.000
0.9700
0.9885
151,900
+0.01(+0.87%)
Dec 23, 2019
1.000
1.020
0.9500
0.9800
576,981
-0.02(-1.72%)
Dec 20, 2019
0.9800
1.010
0.9600
0.9972
436,800
+0.05(+4.97%)
Dec 19, 2019
1.000
1.020
0.9300
0.9500
1,046,441
-0.04(-4.23%)
Dec 18, 2019
0.9851
1.020
0.9750
0.9920
452,965
+0.01(+1.35%)
Dec 17, 2019
0.9950
1.000
0.9550
0.9788
415,342
+0.03(+3.03%)
Dec 16, 2019
0.9400
1.060
0.9000
0.9500
1,572,183
+0.02(+2.15%)
Dec 13, 2019
0.8500
0.9300
0.8370
0.9300
663,100
+0.08(+9.41%)
Dec 12, 2019
0.8800
0.8800
0.8301
0.8500
172,542
+0.00(+0.00%)
Dec 11, 2019
0.8500
0.8600
0.8300
0.8500
138,078
+0.01(+1.13%)
Dec 10, 2019
0.8614
0.8699
0.8124
0.8405
600,246
-0.04(-4.07%)
Dec 09, 2019
0.8700
0.8900
0.8600
0.8762
235,965
+0.02(+1.88%)
Dec 06, 2019
0.8715
0.8786
0.8544
0.8600
168,000
-0.01(-1.15%)
Dec 05, 2019
0.8800
0.8990
0.8640
0.8700
153,577
-0.00(-0.07%)
Dec 04, 2019
0.8899
0.9799
0.8706
0.8706
268,119
-0.02(-2.44%)
Dec 03, 2019
0.8613
0.8950
0.8600
0.8924
238,886
+0.02(+1.84%)
Dec 02, 2019
0.8500
0.8849
0.8412
0.8763
280,550
+0.01(+0.84%)
Nov 29, 2019
0.8535
0.8899
0.8401
0.8690
351,000
+0.01(+1.64%)
Nov 27, 2019
0.8500
0.8799
0.8478
0.8550
275,800
+0.00(+0.35%)
Nov 26, 2019
0.9088
0.9088
0.8500
0.8520
201,748
-0.05(-5.30%)
Nov 25, 2019
0.8845
0.9000
0.8703
0.8997
268,561
+0.02(+1.72%)
Nov 22, 2019
0.9200
0.9200
0.8640
0.8845
254,900
-0.02(-1.72%)
Nov 21, 2019
0.9700
0.9800
0.8200
0.9000
876,424
-0.04(-4.26%)
Nov 20, 2019
0.9100
1.010
0.9100
0.9400
880,559
+0.03(+3.30%)
Nov 19, 2019
0.9087
0.9224
0.8620
0.9100
349,545
+0.02(+2.00%)
Nov 18, 2019
0.8921
0.8969
0.8601
0.8922
233,029
+0.03(+3.74%)
Nov 15, 2019
0.8800
0.8818
0.8370
0.8600
424,700
-0.03(-3.11%)
Nov 14, 2019
0.8600
0.8984
0.8100
0.8876
496,298
+0.02(+2.26%)
Nov 13, 2019
0.9100
0.9418
0.8500
0.8680
428,401
-0.04(-4.09%)
Nov 12, 2019
0.9030
0.9170
0.9000
0.9050
65,950
+0.00(+0.44%)
Nov 11, 2019
0.9287
0.9287
0.8956
0.9010
60,831
+0.00(+0.11%)
Nov 08, 2019
0.8910
0.9102
0.8910
0.9000
85,600
+0.00(+0.00%)
Nov 07, 2019
0.9100
0.9287
0.8900
0.9000
176,662
-0.02(-2.16%)
Nov 06, 2019
0.9300
0.9300
0.9000
0.9199
106,847
+0.01(+1.05%)
Nov 05, 2019
0.9200
0.9545
0.8800
0.9103
344,578
+0.02(+2.63%)
Nov 04, 2019
0.9063
0.9063
0.8700
0.8870
161,753
-0.02(-1.99%)
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.