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
Mersana Therapeutics Inc
(NQ:
MRSN
)
2.200
-0.150 (-6.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2019
1.720
1.920
1.720
1.880
141,946
+0.13(+7.43%)
Oct 30, 2019
1.840
1.860
1.690
1.750
114,830
-0.10(-5.41%)
Oct 29, 2019
1.900
1.930
1.810
1.850
83,928
-0.05(-2.63%)
Oct 28, 2019
1.900
1.950
1.860
1.900
97,583
+0.00(+0.00%)
Oct 25, 2019
1.840
1.940
1.810
1.900
111,600
+0.05(+2.70%)
Oct 24, 2019
1.870
1.870
1.770
1.850
125,805
-0.02(-1.07%)
Oct 23, 2019
1.810
1.960
1.750
1.870
638,527
+0.03(+1.63%)
Oct 22, 2019
1.690
1.860
1.690
1.840
223,359
+0.13(+7.60%)
Oct 21, 2019
1.670
1.740
1.630
1.710
141,619
+0.06(+3.64%)
Oct 18, 2019
1.640
1.670
1.610
1.650
163,100
-0.01(-0.60%)
Oct 17, 2019
1.630
1.670
1.580
1.660
212,637
+0.03(+1.84%)
Oct 16, 2019
1.550
1.680
1.530
1.630
485,850
+0.07(+4.49%)
Oct 15, 2019
1.500
1.600
1.450
1.560
317,267
+0.08(+5.41%)
Oct 14, 2019
1.500
1.510
1.460
1.480
206,626
-0.02(-1.33%)
Oct 11, 2019
1.610
1.690
1.480
1.500
359,400
-0.10(-6.25%)
Oct 10, 2019
1.510
1.700
1.500
1.600
815,649
+0.11(+7.38%)
Oct 09, 2019
1.470
1.510
1.420
1.490
528,193
+0.04(+2.76%)
Oct 08, 2019
1.440
1.490
1.415
1.450
1,286,591
+0.00(+0.00%)
Oct 07, 2019
1.480
1.500
1.400
1.450
1,085,064
-0.06(-3.97%)
Oct 04, 2019
1.710
1.710
1.480
1.510
380,900
-0.18(-10.65%)
Oct 03, 2019
1.530
1.880
1.490
1.690
425,959
+0.17(+11.18%)
Oct 02, 2019
1.520
1.570
1.480
1.520
283,919
+0.00(+0.00%)
Oct 01, 2019
1.580
1.680
1.500
1.520
277,051
-0.06(-3.80%)
Sep 30, 2019
1.580
1.610
1.500
1.580
324,575
+0.00(+0.00%)
Sep 27, 2019
1.550
1.620
1.530
1.580
140,000
+0.04(+2.60%)
Sep 26, 2019
1.630
1.640
1.520
1.540
320,204
-0.09(-5.52%)
Sep 25, 2019
1.620
1.680
1.540
1.630
250,253
+0.01(+0.62%)
Sep 24, 2019
1.700
1.740
1.600
1.620
164,184
-0.08(-4.71%)
Sep 23, 2019
1.740
1.748
1.620
1.700
142,478
-0.05(-2.86%)
Sep 20, 2019
1.830
1.860
1.710
1.750
270,500
-0.09(-4.89%)
Sep 19, 2019
1.860
1.920
1.820
1.840
349,251
+0.02(+1.10%)
Sep 18, 2019
1.810
1.890
1.770
1.820
262,852
+0.02(+1.11%)
Sep 17, 2019
1.910
1.980
1.750
1.800
186,499
-0.10(-5.26%)
Sep 16, 2019
1.840
1.989
1.720
1.900
240,629
+0.04(+2.15%)
Sep 13, 2019
2.020
2.030
1.850
1.860
257,800
-0.14(-7.00%)
Sep 12, 2019
2.090
2.130
1.950
2.000
234,327
-0.09(-4.31%)
Sep 11, 2019
2.100
2.140
2.030
2.090
161,679
-0.01(-0.48%)
Sep 10, 2019
2.210
2.268
2.080
2.100
308,837
-0.08(-3.67%)
Sep 09, 2019
2.110
2.230
2.030
2.180
99,921
+0.08(+3.81%)
Sep 06, 2019
2.310
2.340
2.070
2.100
116,800
-0.20(-8.70%)
Sep 05, 2019
2.350
2.360
2.250
2.300
123,612
-0.01(-0.43%)
Sep 04, 2019
2.300
2.450
2.250
2.310
52,027
+0.03(+1.32%)
Sep 03, 2019
2.440
2.530
2.270
2.280
141,457
-0.18(-7.32%)
Aug 30, 2019
2.530
2.580
2.450
2.460
135,300
-0.05(-1.99%)
Aug 29, 2019
2.510
2.575
2.480
2.510
88,417
+0.04(+1.62%)
Aug 28, 2019
2.410
2.560
2.400
2.470
103,057
+0.04(+1.65%)
Aug 27, 2019
2.510
2.550
2.400
2.430
86,352
-0.07(-2.80%)
Aug 26, 2019
2.370
2.545
2.300
2.500
182,347
+0.16(+6.84%)
Aug 23, 2019
2.570
2.590
2.280
2.340
1,491,500
-0.21(-8.24%)
Aug 22, 2019
2.760
2.760
2.550
2.550
168,129
-0.20(-7.27%)
Aug 21, 2019
2.770
2.800
2.680
2.750
146,151
+0.04(+1.48%)
Aug 20, 2019
2.710
2.770
2.611
2.710
133,951
-0.01(-0.37%)
Aug 19, 2019
2.760
2.820
2.683
2.720
98,676
+0.01(+0.18%)
Aug 16, 2019
2.780
2.819
2.670
2.715
248,500
-0.04(-1.63%)
Aug 15, 2019
2.780
2.860
2.650
2.760
90,612
-0.01(-0.36%)
Aug 14, 2019
2.840
2.870
2.770
2.770
240,117
-0.14(-4.81%)
Aug 13, 2019
2.820
3.092
2.780
2.910
115,135
+0.09(+3.19%)
Aug 12, 2019
3.070
3.150
2.790
2.820
94,329
-0.29(-9.32%)
Aug 09, 2019
3.150
3.420
3.110
3.110
103,800
-0.05(-1.58%)
Aug 08, 2019
3.030
3.280
3.010
3.160
127,626
+0.12(+3.95%)
Aug 07, 2019
3.160
3.320
3.010
3.040
83,247
-0.18(-5.59%)
Aug 06, 2019
3.180
3.310
3.080
3.220
290,169
+0.04(+1.26%)
Aug 05, 2019
3.330
3.350
3.160
3.180
64,905
-0.18(-5.36%)
Aug 02, 2019
3.580
3.630
3.330
3.360
241,900
-0.22(-6.15%)
Aug 01, 2019
3.510
3.690
3.500
3.580
120,006
+0.08(+2.29%)
Jul 31, 2019
3.610
3.750
3.500
3.500
140,954
-0.09(-2.51%)
Jul 30, 2019
3.560
3.615
3.530
3.590
106,159
+0.00(+0.00%)
Jul 29, 2019
3.690
3.770
3.570
3.590
92,825
-0.11(-2.97%)
Jul 26, 2019
3.630
3.780
3.600
3.700
77,100
+0.10(+2.78%)
Jul 25, 2019
3.830
3.830
3.600
3.600
51,107
-0.23(-6.01%)
Jul 24, 2019
3.810
3.900
3.700
3.830
163,134
+0.00(+0.00%)
Jul 23, 2019
4.030
4.140
3.820
3.830
160,153
-0.20(-4.96%)
Jul 22, 2019
4.200
4.220
3.990
4.030
170,635
-0.17(-4.05%)
Jul 19, 2019
3.860
4.240
3.860
4.200
113,000
+0.31(+7.97%)
Jul 18, 2019
3.990
4.140
3.860
3.890
237,762
-0.11(-2.75%)
Jul 17, 2019
3.980
4.080
3.980
4.000
104,649
-0.01(-0.25%)
Jul 16, 2019
3.980
4.090
3.950
4.010
367,341
+0.02(+0.50%)
Jul 15, 2019
3.970
4.030
3.890
3.990
209,750
+0.02(+0.50%)
Jul 12, 2019
3.980
4.050
3.930
3.970
204,600
-0.02(-0.50%)
Jul 11, 2019
4.000
4.030
3.930
3.990
237,322
+0.00(+0.00%)
Jul 10, 2019
4.010
4.110
3.960
3.990
280,671
+0.01(+0.25%)
Jul 09, 2019
3.940
4.010
3.870
3.980
154,747
+0.05(+1.27%)
Jul 08, 2019
4.000
4.010
3.860
3.930
87,592
-0.10(-2.48%)
Jul 05, 2019
4.080
4.130
3.980
4.030
73,200
-0.11(-2.66%)
Jul 03, 2019
4.150
4.160
4.020
4.140
69,600
+0.04(+0.98%)
Jul 02, 2019
4.160
4.310
4.000
4.100
114,881
-0.09(-2.15%)
Jul 01, 2019
4.110
4.370
4.080
4.190
258,114
+0.14(+3.46%)
Jun 28, 2019
4.100
4.260
3.960
4.050
3,227,100
-0.03(-0.74%)
Jun 27, 2019
4.050
4.250
3.950
4.080
285,836
+0.05(+1.24%)
Jun 26, 2019
4.260
4.270
4.010
4.030
152,637
-0.24(-5.62%)
Jun 25, 2019
4.050
4.400
3.980
4.270
214,334
+0.23(+5.69%)
Jun 24, 2019
4.150
4.270
3.930
4.040
361,983
-0.10(-2.42%)
Jun 21, 2019
4.150
4.240
4.040
4.140
255,900
-0.05(-1.19%)
Jun 20, 2019
4.180
4.285
4.070
4.190
195,226
+0.06(+1.45%)
Jun 19, 2019
4.070
4.280
4.020
4.130
234,613
+0.04(+0.98%)
Jun 18, 2019
3.970
4.150
3.880
4.090
344,565
+0.17(+4.34%)
Jun 17, 2019
3.890
4.170
3.810
3.920
247,936
+0.08(+2.08%)
Jun 14, 2019
3.900
4.040
3.790
3.840
256,900
-0.06(-1.54%)
Jun 13, 2019
4.230
4.230
3.860
3.900
177,407
-0.33(-7.80%)
Jun 12, 2019
4.020
4.270
4.020
4.230
170,174
+0.10(+2.42%)
Jun 11, 2019
4.300
4.430
4.030
4.130
271,308
-0.14(-3.28%)
Jun 10, 2019
4.320
4.440
4.150
4.270
172,141
-0.04(-0.93%)
Jun 07, 2019
4.000
4.400
3.880
4.310
178,800
+0.32(+8.02%)
Jun 06, 2019
4.010
4.070
3.880
3.990
358,347
+0.00(+0.00%)
Jun 05, 2019
4.020
4.230
3.880
3.990
420,301
-0.03(-0.75%)
Jun 04, 2019
4.050
4.050
3.860
4.020
280,626
+0.04(+1.01%)
Jun 03, 2019
4.180
4.240
3.870
3.980
423,651
-0.35(-8.08%)
May 31, 2019
4.510
4.610
4.250
4.330
373,000
-0.26(-5.66%)
May 30, 2019
4.690
4.950
4.530
4.590
164,517
-0.08(-1.71%)
May 29, 2019
4.680
5.180
4.520
4.670
387,229
-0.07(-1.48%)
May 28, 2019
4.970
4.970
4.690
4.740
122,933
-0.21(-4.24%)
May 24, 2019
5.010
5.230
4.520
4.950
115,900
-0.04(-0.80%)
May 23, 2019
4.880
5.230
4.540
4.990
106,817
+0.05(+1.01%)
May 22, 2019
4.950
5.060
4.820
4.940
77,886
-0.03(-0.60%)
May 21, 2019
4.830
5.040
4.830
4.970
137,481
+0.19(+3.97%)
May 20, 2019
4.630
5.010
4.460
4.780
370,395
+0.11(+2.36%)
May 17, 2019
4.960
5.130
4.620
4.670
195,500
-0.35(-6.97%)
May 16, 2019
6.010
6.090
5.000
5.020
331,134
-0.98(-16.33%)
May 15, 2019
6.270
6.300
5.590
6.000
432,716
-0.30(-4.76%)
May 14, 2019
6.420
6.430
6.140
6.300
576,021
-0.08(-1.25%)
May 13, 2019
6.270
6.440
6.120
6.380
163,928
-0.02(-0.31%)
May 10, 2019
5.900
6.600
5.440
6.400
396,300
+0.49(+8.29%)
May 09, 2019
5.690
6.020
5.195
5.910
215,244
+0.31(+5.54%)
May 08, 2019
5.340
5.630
5.240
5.600
54,306
+0.21(+3.90%)
May 07, 2019
5.150
5.490
5.150
5.390
99,372
+0.11(+2.08%)
May 06, 2019
5.000
5.390
5.000
5.280
128,785
-0.03(-0.56%)
May 03, 2019
4.830
5.340
4.830
5.310
233,400
+0.52(+10.86%)
May 02, 2019
5.060
5.240
4.680
4.790
105,850
-0.27(-5.34%)
May 01, 2019
4.960
5.190
4.785
5.060
85,487
+0.14(+2.85%)
Apr 30, 2019
5.120
5.190
4.780
4.920
74,270
-0.16(-3.15%)
Apr 29, 2019
4.730
5.170
4.705
5.080
67,926
+0.39(+8.32%)
Apr 26, 2019
4.490
4.800
4.430
4.690
98,100
+0.23(+5.16%)
Apr 25, 2019
4.490
4.510
4.300
4.460
360,794
-0.06(-1.33%)
Apr 24, 2019
4.770
4.850
4.320
4.520
190,605
-0.24(-5.04%)
Apr 23, 2019
4.510
4.820
4.510
4.760
389,514
+0.26(+5.78%)
Apr 22, 2019
4.450
4.660
4.350
4.500
227,187
+0.04(+0.90%)
Apr 18, 2019
4.530
4.570
4.140
4.460
146,800
-0.09(-1.98%)
Apr 17, 2019
4.600
4.660
4.440
4.550
136,402
-0.19(-4.01%)
Apr 16, 2019
4.710
4.850
4.450
4.740
154,087
+0.05(+1.07%)
Apr 15, 2019
4.780
4.890
4.400
4.690
82,460
-0.10(-2.09%)
Apr 12, 2019
4.800
4.900
4.570
4.790
88,100
+0.03(+0.63%)
Apr 11, 2019
4.750
4.900
4.660
4.760
52,717
+0.08(+1.71%)
Apr 10, 2019
4.510
4.750
4.394
4.680
144,391
+0.19(+4.23%)
Apr 09, 2019
4.780
4.780
4.400
4.490
173,262
-0.30(-6.26%)
Apr 08, 2019
4.830
4.940
4.750
4.790
63,827
-0.05(-1.03%)
Apr 05, 2019
4.830
4.950
4.690
4.840
86,600
+0.05(+1.04%)
Apr 04, 2019
5.210
5.230
4.690
4.790
98,524
-0.43(-8.24%)
Apr 03, 2019
5.240
5.350
5.180
5.220
112,927
+0.04(+0.77%)
Apr 02, 2019
5.280
5.300
5.150
5.180
73,997
-0.09(-1.71%)
Apr 01, 2019
5.340
5.400
5.010
5.270
92,617
+0.01(+0.19%)
Mar 29, 2019
5.060
5.350
5.060
5.260
182,100
+0.25(+4.99%)
Mar 28, 2019
5.010
5.230
4.980
5.010
139,904
+0.01(+0.20%)
Mar 27, 2019
5.050
5.050
4.830
5.000
161,977
-0.06(-1.19%)
Mar 26, 2019
4.800
5.100
4.790
5.060
220,756
+0.24(+4.98%)
Mar 25, 2019
4.770
4.997
4.670
4.820
168,479
+0.05(+1.05%)
Mar 22, 2019
4.860
4.910
4.675
4.770
272,000
-0.15(-3.05%)
Mar 21, 2019
4.880
4.970
4.820
4.920
94,231
+0.00(+0.00%)
Mar 20, 2019
5.290
5.320
4.650
4.920
355,543
-0.40(-7.52%)
Mar 19, 2019
5.420
5.460
5.200
5.320
207,494
-0.09(-1.66%)
Mar 18, 2019
5.330
5.500
5.260
5.410
78,858
+0.05(+0.93%)
Mar 15, 2019
5.460
5.550
5.100
5.360
794,500
-0.10(-1.83%)
Mar 14, 2019
5.280
5.470
5.000
5.460
216,630
+0.13(+2.44%)
Mar 13, 2019
5.090
5.590
5.020
5.330
343,355
+0.20(+3.90%)
Mar 12, 2019
4.360
5.240
4.360
5.130
619,700
+0.74(+16.86%)
Mar 11, 2019
4.320
4.600
4.300
4.390
468,970
-0.13(-2.88%)
Mar 08, 2019
4.210
4.570
4.060
4.520
229,800
+0.30(+7.11%)
Mar 07, 2019
4.080
4.740
4.000
4.220
503,613
+0.25(+6.30%)
Mar 06, 2019
4.220
4.250
3.850
3.970
375,840
-0.29(-6.81%)
Mar 05, 2019
4.390
4.497
4.260
4.260
136,967
-0.13(-2.96%)
Mar 04, 2019
4.700
4.800
4.350
4.390
444,568
-0.32(-6.79%)
Mar 01, 2019
4.000
4.920
3.970
4.710
3,015,400
-0.80(-14.52%)
Feb 28, 2019
6.910
6.950
5.510
5.510
64,010
-1.39(-20.14%)
Feb 27, 2019
6.450
6.900
6.220
6.900
61,615
+0.32(+4.86%)
Feb 26, 2019
7.080
7.380
6.540
6.580
46,899
-0.49(-6.93%)
Feb 25, 2019
7.500
7.650
7.070
7.070
46,410
-0.23(-3.15%)
Feb 22, 2019
7.130
7.340
6.820
7.300
86,700
+0.22(+3.11%)
Feb 21, 2019
7.040
7.186
6.820
7.080
208,451
+0.07(+1.00%)
Feb 20, 2019
6.750
7.110
6.660
7.010
262,120
+0.30(+4.47%)
Feb 19, 2019
6.840
7.125
6.610
6.710
384,909
-0.02(-0.30%)
Feb 15, 2019
6.390
6.890
6.300
6.730
76,900
+0.37(+5.82%)
Feb 14, 2019
6.300
6.447
6.140
6.360
136,654
+0.01(+0.16%)
Feb 13, 2019
6.150
6.380
6.040
6.350
56,381
+0.24(+3.93%)
Feb 12, 2019
5.870
6.139
5.710
6.110
89,008
+0.30(+5.16%)
Feb 11, 2019
5.360
5.832
5.180
5.810
144,930
+0.45(+8.40%)
Feb 08, 2019
5.310
5.390
5.130
5.360
65,100
+0.04(+0.75%)
Feb 07, 2019
5.060
5.350
4.900
5.320
65,771
+0.15(+2.90%)
Feb 06, 2019
5.100
5.276
4.870
5.170
30,573
+0.06(+1.17%)
Feb 05, 2019
5.100
5.230
4.935
5.110
132,069
+0.00(+0.00%)
Feb 04, 2019
4.840
5.250
4.502
5.110
110,161
+0.34(+7.13%)
Feb 01, 2019
4.580
4.800
4.500
4.770
84,300
+0.19(+4.15%)
Jan 31, 2019
4.580
4.680
4.510
4.580
64,400
+0.00(+0.00%)
Jan 30, 2019
4.310
4.600
4.301
4.580
55,584
+0.31(+7.26%)
Jan 29, 2019
4.030
4.340
4.030
4.270
113,497
+0.22(+5.43%)
Jan 28, 2019
4.110
4.120
3.760
4.050
169,750
-0.20(-4.71%)
Jan 25, 2019
3.670
4.410
3.650
4.250
208,400
+0.61(+16.76%)
Jan 24, 2019
3.420
3.720
3.310
3.640
130,788
+0.13(+3.70%)
Jan 23, 2019
3.730
3.730
2.845
3.510
415,589
-0.05(-1.40%)
Jan 22, 2019
3.680
3.980
3.510
3.560
108,100
-0.15(-4.04%)
Jan 18, 2019
3.820
3.950
3.640
3.710
43,900
-0.09(-2.37%)
Jan 17, 2019
3.790
3.960
3.640
3.800
45,181
+0.00(+0.00%)
Jan 16, 2019
3.990
4.170
3.800
3.800
167,727
-0.18(-4.52%)
Jan 15, 2019
4.320
4.460
3.930
3.980
175,667
-0.31(-7.23%)
Jan 14, 2019
4.720
4.730
4.255
4.290
33,959
-0.49(-10.25%)
Jan 11, 2019
4.700
4.930
4.700
4.780
14,900
+0.05(+1.06%)
Jan 10, 2019
4.880
4.920
4.620
4.730
49,119
-0.20(-4.06%)
Jan 09, 2019
4.970
5.154
4.910
4.930
124,247
-0.02(-0.40%)
Jan 08, 2019
4.560
5.160
4.540
4.950
215,926
+0.46(+10.24%)
Jan 07, 2019
4.160
4.690
4.160
4.490
66,490
+0.34(+8.19%)
Jan 04, 2019
3.440
4.310
3.410
4.150
109,100
+0.12(+2.98%)
Jan 03, 2019
4.250
4.290
4.000
4.030
73,932
-0.28(-6.50%)
Jan 02, 2019
3.930
4.440
3.930
4.310
60,023
+0.23(+5.64%)
Dec 31, 2018
4.070
4.200
3.950
4.080
95,800
+0.03(+0.74%)
Dec 28, 2018
3.620
4.840
3.620
4.050
813,700
+0.41(+11.26%)
Dec 27, 2018
3.700
4.030
3.490
3.640
399,165
-0.07(-1.89%)
Dec 26, 2018
3.510
3.833
3.450
3.710
258,172
+0.26(+7.54%)
Dec 24, 2018
4.060
4.390
3.295
3.450
79,100
-0.80(-18.82%)
Dec 21, 2018
4.270
4.470
3.965
4.250
486,400
+0.00(+0.00%)
Dec 20, 2018
4.390
4.488
4.100
4.250
62,984
-0.12(-2.75%)
Dec 19, 2018
4.520
4.710
4.260
4.370
59,046
-0.14(-3.10%)
Dec 18, 2018
4.760
4.900
4.350
4.510
59,064
-0.17(-3.63%)
Dec 17, 2018
4.780
5.030
4.670
4.680
54,677
-0.10(-2.09%)
Dec 14, 2018
4.910
5.010
4.720
4.780
34,800
-0.22(-4.40%)
Dec 13, 2018
5.250
5.350
4.700
5.000
60,455
-0.18(-3.47%)
Dec 12, 2018
5.430
5.520
5.000
5.180
111,609
-0.15(-2.81%)
Dec 11, 2018
5.280
5.490
5.120
5.330
66,135
+0.15(+2.90%)
Dec 10, 2018
5.140
5.290
4.960
5.180
99,515
+0.07(+1.37%)
Dec 07, 2018
5.270
5.399
5.085
5.110
28,600
-0.20(-3.77%)
Dec 06, 2018
5.120
5.370
5.120
5.310
54,493
+0.09(+1.72%)
Dec 04, 2018
5.280
5.550
5.070
5.220
128,800
-0.03(-0.57%)
Dec 03, 2018
5.490
5.500
5.230
5.250
69,147
-0.05(-0.94%)
Nov 30, 2018
5.300
5.550
5.300
5.300
119,200
-0.04(-0.75%)
Nov 29, 2018
5.490
5.880
5.250
5.340
85,979
-0.06(-1.11%)
Nov 28, 2018
5.820
5.940
5.210
5.400
879,824
-0.44(-7.53%)
Nov 27, 2018
5.920
6.170
5.600
5.840
91,878
-0.16(-2.67%)
Nov 26, 2018
5.450
6.000
5.450
6.000
63,075
+0.55(+10.09%)
Nov 23, 2018
5.320
5.900
5.320
5.450
13,100
+0.05(+0.93%)
Nov 21, 2018
5.400
5.400
5.400
0
+0.28(+5.47%)
Nov 20, 2018
5.500
6.400
5.070
5.120
52,076
-0.57(-10.02%)
Nov 19, 2018
6.340
6.550
5.550
5.690
60,112
-0.61(-9.68%)
Nov 16, 2018
6.540
6.780
6.200
6.300
52,500
-0.32(-4.83%)
Nov 15, 2018
6.140
6.830
6.140
6.620
42,551
+0.34(+5.41%)
Nov 14, 2018
6.440
6.440
5.960
6.280
56,141
+0.24(+3.97%)
Nov 13, 2018
5.840
6.230
5.560
6.040
87,133
+0.20(+3.42%)
Nov 12, 2018
6.170
6.170
5.710
5.840
51,760
-0.29(-4.73%)
Nov 09, 2018
6.620
6.620
6.000
6.130
58,100
-0.49(-7.40%)
Nov 08, 2018
6.800
6.800
6.304
6.620
32,681
-0.23(-3.36%)
Nov 07, 2018
6.670
6.920
6.290
6.850
22,856
+0.14(+2.09%)
Nov 06, 2018
6.860
6.860
6.570
6.710
19,807
-0.17(-2.47%)
Nov 05, 2018
6.880
6.920
6.480
6.880
38,176
+0.01(+0.15%)
Nov 02, 2018
6.500
6.940
6.220
6.870
36,800
+0.49(+7.68%)
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.