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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.560
1.600
1.460
1.490
117,900
-0.06(-3.87%)
Oct 29, 2020
1.540
1.580
1.520
1.550
106,457
-0.02(-1.27%)
Oct 28, 2020
1.580
1.600
1.500
1.570
126,619
-0.03(-1.88%)
Oct 27, 2020
1.680
1.720
1.570
1.600
179,574
-0.06(-3.61%)
Oct 26, 2020
1.810
1.840
1.650
1.660
194,690
-0.17(-9.29%)
Oct 23, 2020
1.900
1.900
1.810
1.830
74,800
-0.03(-1.61%)
Oct 22, 2020
1.890
1.940
1.790
1.860
101,136
-0.02(-1.06%)
Oct 21, 2020
2.000
2.000
1.870
1.880
90,230
-0.05(-2.59%)
Oct 20, 2020
2.050
2.060
1.870
1.930
264,732
-0.07(-3.50%)
Oct 19, 2020
2.160
2.270
1.960
2.000
487,299
-0.11(-5.21%)
Oct 16, 2020
2.180
2.200
2.070
2.110
94,600
-0.07(-3.21%)
Oct 15, 2020
2.150
2.180
2.030
2.180
184,681
+0.00(+0.00%)
Oct 14, 2020
2.330
2.380
2.180
2.180
175,688
-0.15(-6.44%)
Oct 13, 2020
2.240
2.370
2.230
2.330
83,667
+0.08(+3.56%)
Oct 12, 2020
2.350
2.370
2.230
2.250
87,171
-0.08(-3.43%)
Oct 09, 2020
2.410
2.410
2.310
2.330
72,400
-0.03(-1.27%)
Oct 08, 2020
2.350
2.470
2.330
2.360
135,167
+0.02(+0.85%)
Oct 07, 2020
2.250
2.400
2.241
2.340
111,803
+0.08(+3.54%)
Oct 06, 2020
2.310
2.360
2.190
2.260
150,389
-0.04(-1.74%)
Oct 05, 2020
2.440
2.440
2.260
2.300
155,448
-0.10(-4.17%)
Oct 02, 2020
2.400
2.490
2.350
2.400
110,900
-0.03(-1.23%)
Oct 01, 2020
2.420
2.550
2.420
2.430
141,049
+0.01(+0.41%)
Sep 30, 2020
2.510
2.600
2.410
2.420
134,358
-0.10(-3.97%)
Sep 29, 2020
2.350
2.640
2.350
2.520
308,669
+0.16(+6.78%)
Sep 28, 2020
2.350
2.440
2.330
2.360
134,023
-0.06(-2.48%)
Sep 25, 2020
2.310
2.470
2.310
2.420
181,600
+0.11(+4.76%)
Sep 24, 2020
2.360
2.370
2.220
2.310
174,675
-0.09(-3.75%)
Sep 23, 2020
2.340
2.580
2.340
2.400
240,005
+0.05(+2.13%)
Sep 22, 2020
2.430
2.460
2.320
2.350
198,499
-0.07(-2.89%)
Sep 21, 2020
2.440
2.460
2.300
2.420
255,569
-0.02(-0.82%)
Sep 18, 2020
2.320
2.550
2.320
2.440
395,700
+0.12(+5.17%)
Sep 17, 2020
2.390
2.730
2.310
2.320
1,811,465
+0.07(+3.11%)
Sep 16, 2020
2.284
2.420
2.204
2.250
212,169
-0.08(-3.43%)
Sep 15, 2020
2.250
2.350
2.200
2.330
176,836
+0.14(+6.39%)
Sep 14, 2020
2.030
2.240
2.030
2.190
188,694
+0.21(+10.61%)
Sep 11, 2020
2.050
2.089
1.930
1.980
148,500
-0.07(-3.41%)
Sep 10, 2020
2.090
2.120
2.030
2.050
152,725
-0.04(-1.91%)
Sep 09, 2020
2.180
2.270
2.080
2.090
179,505
-0.06(-2.79%)
Sep 08, 2020
1.980
2.210
1.980
2.150
253,567
+0.08(+3.86%)
Sep 04, 2020
2.210
2.230
1.830
2.070
393,700
-0.16(-7.17%)
Sep 03, 2020
2.330
2.330
2.210
2.230
215,606
-0.07(-3.04%)
Sep 02, 2020
2.480
2.500
2.220
2.300
539,935
-0.21(-8.37%)
Sep 01, 2020
2.540
2.950
2.360
2.510
1,083,981
-0.04(-1.57%)
Aug 31, 2020
2.580
2.660
2.420
2.550
266,958
-0.08(-3.04%)
Aug 28, 2020
2.650
2.670
2.560
2.630
118,800
+0.03(+1.15%)
Aug 27, 2020
2.900
2.910
2.550
2.600
766,556
-0.34(-11.56%)
Aug 26, 2020
3.050
3.110
2.910
2.940
218,918
-0.15(-4.85%)
Aug 25, 2020
2.980
3.150
2.930
3.090
212,467
+0.07(+2.32%)
Aug 24, 2020
3.280
3.280
2.830
3.020
1,219,238
-0.36(-10.65%)
Aug 21, 2020
3.400
3.417
3.310
3.380
287,400
-0.07(-2.03%)
Aug 20, 2020
3.610
3.620
3.400
3.450
322,738
-0.19(-5.22%)
Aug 19, 2020
3.690
3.710
3.600
3.640
198,758
-0.07(-1.89%)
Aug 18, 2020
3.660
3.770
3.650
3.710
270,640
+0.00(+0.00%)
Aug 17, 2020
3.710
4.040
3.610
3.710
748,608
+0.00(+0.00%)
Aug 14, 2020
3.420
3.850
3.360
3.710
1,512,300
+0.32(+9.44%)
Aug 13, 2020
3.650
3.730
3.350
3.390
523,109
-0.21(-5.83%)
Aug 12, 2020
3.800
3.850
3.590
3.600
501,994
-0.18(-4.76%)
Aug 11, 2020
3.910
3.920
3.750
3.780
412,080
-0.19(-4.79%)
Aug 10, 2020
3.850
3.990
3.760
3.970
714,611
+0.14(+3.66%)
Aug 07, 2020
3.880
3.890
3.750
3.830
321,500
-0.03(-0.78%)
Aug 06, 2020
3.850
4.030
3.840
3.860
508,759
-0.02(-0.52%)
Aug 05, 2020
3.870
3.920
3.830
3.880
222,164
+0.01(+0.26%)
Aug 04, 2020
3.930
3.970
3.810
3.870
623,805
-0.14(-3.49%)
Aug 03, 2020
3.780
5.080
3.780
4.010
3,774,316
+0.23(+6.08%)
Jul 31, 2020
3.850
3.900
3.700
3.780
674,100
-0.18(-4.55%)
Jul 30, 2020
4.390
4.870
3.810
3.960
2,192,425
-0.39(-8.97%)
Jul 29, 2020
4.000
4.400
3.880
4.350
1,420,676
+0.38(+9.57%)
Jul 28, 2020
3.880
4.100
3.770
3.970
1,261,077
+0.07(+1.79%)
Jul 27, 2020
3.850
3.960
3.800
3.900
379,724
+0.06(+1.56%)
Jul 24, 2020
3.920
3.990
3.770
3.840
377,600
-0.03(-0.78%)
Jul 23, 2020
4.020
4.100
3.840
3.870
622,928
-0.28(-6.75%)
Jul 22, 2020
4.000
4.190
3.900
4.150
1,745,267
+0.45(+12.16%)
Jul 21, 2020
4.000
4.000
3.690
3.700
1,043,277
-0.32(-7.96%)
Jul 20, 2020
4.250
4.370
3.900
4.020
1,105,703
-0.22(-5.19%)
Jul 17, 2020
4.390
4.550
4.070
4.240
3,484,400
+0.24(+6.00%)
Jul 16, 2020
4.200
4.290
3.860
4.000
2,228,651
+0.04(+1.01%)
Jul 15, 2020
3.640
4.690
3.570
3.960
3,476,829
+0.39(+10.92%)
Jul 14, 2020
3.450
3.620
3.310
3.570
278,262
+0.21(+6.25%)
Jul 13, 2020
3.590
3.630
3.340
3.360
452,286
-0.33(-8.94%)
Jul 10, 2020
3.700
3.748
3.570
3.690
207,300
-0.02(-0.54%)
Jul 09, 2020
3.700
3.800
3.570
3.710
210,291
+0.06(+1.64%)
Jul 08, 2020
3.470
3.790
3.470
3.650
288,627
+0.06(+1.67%)
Jul 07, 2020
3.350
3.640
3.330
3.590
245,227
+0.21(+6.21%)
Jul 06, 2020
3.660
3.670
3.220
3.380
548,692
-0.34(-9.14%)
Jul 02, 2020
3.870
3.900
3.700
3.720
314,300
-0.11(-2.87%)
Jul 01, 2020
3.780
3.900
3.710
3.830
193,977
+0.03(+0.79%)
Jun 30, 2020
3.900
3.900
3.700
3.800
464,238
-0.13(-3.31%)
Jun 29, 2020
4.050
4.050
3.630
3.930
536,993
-0.05(-1.26%)
Jun 26, 2020
4.050
4.090
3.860
3.980
457,300
-0.06(-1.49%)
Jun 25, 2020
4.170
4.170
3.930
4.040
614,401
-0.01(-0.25%)
Jun 24, 2020
3.630
4.140
3.630
4.050
1,260,462
+0.43(+11.88%)
Jun 23, 2020
3.740
3.890
3.470
3.620
714,160
-0.03(-0.82%)
Jun 22, 2020
3.480
4.270
3.280
3.650
2,958,403
+0.47(+14.78%)
Jun 19, 2020
3.050
3.280
2.960
3.180
873,100
+0.13(+4.26%)
Jun 18, 2020
3.080
3.210
3.050
3.050
237,447
-0.04(-1.29%)
Jun 17, 2020
3.040
3.260
2.970
3.090
494,010
+0.09(+3.00%)
Jun 16, 2020
3.100
3.110
2.860
3.000
764,451
-0.06(-1.96%)
Jun 15, 2020
3.010
3.160
2.900
3.060
332,499
-0.02(-0.65%)
Jun 12, 2020
3.170
3.180
2.850
3.080
534,300
+0.00(+0.00%)
Jun 11, 2020
3.200
3.300
2.920
3.080
674,936
-0.10(-3.14%)
Jun 10, 2020
3.220
3.250
3.110
3.180
338,331
-0.01(-0.31%)
Jun 09, 2020
3.230
3.250
3.080
3.190
376,239
+0.01(+0.31%)
Jun 08, 2020
3.120
3.270
3.000
3.180
831,414
-0.18(-5.36%)
Jun 05, 2020
2.680
3.480
2.540
3.360
2,964,400
+0.69(+25.84%)
Jun 04, 2020
2.650
2.700
2.530
2.670
469,596
-0.06(-2.20%)
Jun 03, 2020
2.630
2.780
2.580
2.730
793,222
+0.21(+8.33%)
Jun 02, 2020
2.540
2.550
2.360
2.520
486,951
+0.06(+2.44%)
Jun 01, 2020
2.450
2.520
2.360
2.460
404,854
+0.08(+3.36%)
May 29, 2020
2.300
2.400
2.250
2.380
465,700
+0.11(+4.85%)
May 28, 2020
2.180
2.550
2.180
2.270
1,574,004
+0.08(+3.65%)
May 27, 2020
2.300
2.320
2.150
2.190
281,162
-0.11(-4.78%)
May 26, 2020
2.410
2.430
2.280
2.300
450,872
-0.01(-0.43%)
May 22, 2020
2.370
2.470
2.250
2.310
755,800
-0.07(-2.94%)
May 21, 2020
2.240
2.440
2.120
2.380
1,408,244
+0.18(+8.18%)
May 20, 2020
1.760
2.680
1.760
2.200
8,777,319
+0.45(+25.71%)
May 19, 2020
1.800
1.840
1.670
1.750
147,820
-0.06(-3.31%)
May 18, 2020
1.640
1.810
1.600
1.810
295,993
+0.11(+6.47%)
May 15, 2020
1.720
1.780
1.648
1.700
253,700
-0.07(-3.95%)
May 14, 2020
1.520
1.900
1.450
1.770
745,884
+0.22(+14.19%)
May 13, 2020
1.630
1.670
1.480
1.550
295,980
-0.08(-4.91%)
May 12, 2020
1.600
1.700
1.520
1.630
239,653
+0.00(+0.00%)
May 11, 2020
1.600
1.700
1.600
1.630
241,847
-0.01(-0.61%)
May 08, 2020
1.590
1.650
1.570
1.640
219,600
-0.02(-1.20%)
May 07, 2020
1.650
1.890
1.480
1.660
1,015,147
-0.27(-13.99%)
May 06, 2020
1.940
2.010
1.910
1.930
92,644
-0.02(-1.03%)
May 05, 2020
2.050
2.090
1.950
1.950
190,249
-0.14(-6.70%)
May 04, 2020
2.040
2.100
2.030
2.090
57,138
-0.01(-0.48%)
May 01, 2020
2.150
2.200
1.960
2.100
210,700
-0.08(-3.67%)
Apr 30, 2020
2.110
2.210
2.090
2.180
207,189
-0.03(-1.36%)
Apr 29, 2020
2.170
2.240
2.110
2.210
184,797
-0.01(-0.45%)
Apr 28, 2020
2.320
2.320
2.170
2.220
212,659
-0.06(-2.63%)
Apr 27, 2020
2.300
2.470
2.200
2.280
756,997
+0.10(+4.59%)
Apr 24, 2020
2.100
2.200
2.070
2.180
372,900
+0.08(+3.81%)
Apr 23, 2020
2.070
2.220
2.070
2.100
331,713
-0.02(-0.94%)
Apr 22, 2020
2.120
2.120
2.000
2.120
232,893
+0.00(+0.00%)
Apr 21, 2020
2.180
2.200
1.910
2.120
544,445
-0.03(-1.40%)
Apr 20, 2020
2.040
2.280
2.030
2.150
1,278,365
+0.08(+3.86%)
Apr 17, 2020
1.950
2.100
1.770
2.070
1,169,900
-0.04(-1.90%)
Apr 16, 2020
3.000
3.110
2.000
2.110
15,115,737
+0.58(+37.91%)
Apr 15, 2020
1.530
1.550
1.490
1.530
67,719
-0.01(-0.65%)
Apr 14, 2020
1.540
1.570
1.490
1.540
89,164
+0.00(+0.00%)
Apr 13, 2020
1.480
1.560
1.450
1.540
150,750
+0.06(+4.05%)
Apr 09, 2020
1.640
1.650
1.450
1.480
258,300
-0.10(-6.33%)
Apr 08, 2020
1.500
1.620
1.400
1.580
268,752
+0.08(+5.33%)
Apr 07, 2020
1.450
1.550
1.300
1.500
1,048,365
+0.00(+0.00%)
Apr 06, 2020
1.090
2.110
1.010
1.500
6,576,930
+0.46(+44.23%)
Apr 03, 2020
1.170
1.170
0.9999
1.040
137,500
-0.14(-11.86%)
Apr 02, 2020
1.240
1.240
1.090
1.180
113,520
-0.02(-1.66%)
Apr 01, 2020
1.390
1.390
1.190
1.200
106,981
-0.13(-9.78%)
Mar 31, 2020
1.240
1.370
1.200
1.330
263,357
+0.15(+12.71%)
Mar 30, 2020
1.130
1.500
1.130
1.180
824,438
+0.14(+13.07%)
Mar 27, 2020
1.100
1.125
1.000
1.044
51,000
-0.06(-5.13%)
Mar 26, 2020
1.020
1.150
1.020
1.100
132,093
+0.07(+6.80%)
Mar 25, 2020
0.9400
1.090
0.9300
1.030
100,170
+0.09(+9.57%)
Mar 24, 2020
0.9200
0.9400
0.9000
0.9400
111,841
+0.03(+3.42%)
Mar 23, 2020
0.9300
0.9383
0.8301
0.9089
54,975
+0.03(+3.25%)
Mar 20, 2020
0.8241
0.9500
0.8241
0.8803
128,700
+0.05(+6.29%)
Mar 19, 2020
0.8587
0.8587
0.7850
0.8282
68,247
-0.00(-0.22%)
Mar 18, 2020
0.8299
0.9000
0.8000
0.8300
87,102
+0.00(+0.00%)
Mar 17, 2020
0.8900
0.8900
0.8100
0.8300
53,057
+0.04(+5.06%)
Mar 16, 2020
0.7900
0.9100
0.7800
0.7900
135,763
-0.12(-13.19%)
Mar 13, 2020
0.9000
0.9399
0.8200
0.9100
218,700
+0.09(+10.98%)
Mar 12, 2020
0.8500
0.8500
0.7500
0.8200
149,215
-0.06(-6.82%)
Mar 11, 2020
0.8300
0.9900
0.8200
0.8800
308,971
-0.17(-16.19%)
Mar 10, 2020
1.100
1.110
1.010
1.050
163,966
-0.05(-4.55%)
Mar 09, 2020
1.150
1.157
1.060
1.100
91,279
-0.08(-6.78%)
Mar 06, 2020
1.220
1.220
1.170
1.180
64,300
-0.05(-4.07%)
Mar 05, 2020
1.210
1.260
1.210
1.230
29,325
+0.02(+1.57%)
Mar 04, 2020
1.290
1.290
1.210
1.211
50,627
-0.05(-3.87%)
Mar 03, 2020
1.250
1.280
1.250
1.260
28,789
+0.03(+2.42%)
Mar 02, 2020
1.310
1.310
1.200
1.230
54,801
+0.02(+1.65%)
Feb 28, 2020
1.200
1.260
1.200
1.210
118,800
-0.08(-6.16%)
Feb 27, 2020
1.210
1.330
1.210
1.289
78,680
+0.01(+0.73%)
Feb 26, 2020
1.210
1.470
1.210
1.280
123,356
+0.04(+3.28%)
Feb 25, 2020
1.300
1.330
1.210
1.239
94,620
-0.09(-6.47%)
Feb 24, 2020
1.310
1.330
1.300
1.325
52,882
-0.05(-3.99%)
Feb 21, 2020
1.420
1.429
1.350
1.380
42,100
-0.02(-1.43%)
Feb 20, 2020
1.370
1.450
1.360
1.400
58,028
+0.04(+2.94%)
Feb 19, 2020
1.350
1.400
1.310
1.360
45,177
-0.01(-0.73%)
Feb 18, 2020
1.340
1.389
1.340
1.370
38,028
-0.01(-0.72%)
Feb 14, 2020
1.400
1.400
1.300
1.380
132,500
-0.02(-1.43%)
Feb 13, 2020
1.370
1.400
1.360
1.400
32,788
-0.00(-0.35%)
Feb 12, 2020
1.400
1.450
1.380
1.405
46,756
+0.00(+0.35%)
Feb 11, 2020
1.460
1.460
1.352
1.400
122,198
-0.05(-3.45%)
Feb 10, 2020
1.510
1.520
1.450
1.450
73,653
-0.05(-3.46%)
Feb 07, 2020
1.490
1.540
1.490
1.502
18,400
+0.00(+0.13%)
Feb 06, 2020
1.530
1.530
1.490
1.500
26,454
-0.02(-1.32%)
Feb 05, 2020
1.500
1.530
1.470
1.520
38,119
+0.05(+3.40%)
Feb 04, 2020
1.480
1.508
1.470
1.470
18,487
+0.01(+0.68%)
Feb 03, 2020
1.480
1.520
1.450
1.460
37,231
-0.02(-1.35%)
Jan 31, 2020
1.450
1.540
1.400
1.480
105,700
+0.04(+2.78%)
Jan 30, 2020
1.460
1.500
1.400
1.440
117,032
-0.05(-3.36%)
Jan 29, 2020
1.520
1.530
1.490
1.490
32,914
-0.05(-3.25%)
Jan 28, 2020
1.530
1.550
1.508
1.540
54,309
+0.00(+0.00%)
Jan 27, 2020
1.510
1.550
1.510
1.540
90,277
-0.01(-0.65%)
Jan 24, 2020
1.530
1.570
1.530
1.550
57,900
+0.04(+2.65%)
Jan 23, 2020
1.460
1.510
1.460
1.510
55,128
+0.01(+0.67%)
Jan 22, 2020
1.510
1.510
1.460
1.500
63,508
-0.01(-0.66%)
Jan 21, 2020
1.540
1.540
1.490
1.510
68,491
-0.02(-1.31%)
Jan 17, 2020
1.520
1.530
1.500
1.530
67,800
+0.01(+0.66%)
Jan 16, 2020
1.520
1.560
1.460
1.520
95,398
-0.01(-0.65%)
Jan 15, 2020
1.560
1.600
1.520
1.530
88,013
-0.01(-0.65%)
Jan 14, 2020
1.500
1.560
1.500
1.540
70,436
+0.02(+1.32%)
Jan 13, 2020
1.550
1.590
1.500
1.520
111,686
-0.05(-3.19%)
Jan 10, 2020
1.570
1.680
1.540
1.570
72,300
+0.02(+1.29%)
Jan 09, 2020
1.580
1.610
1.550
1.550
56,297
-0.06(-3.73%)
Jan 08, 2020
1.670
1.670
1.550
1.610
114,404
-0.01(-0.62%)
Jan 07, 2020
1.550
1.750
1.550
1.620
307,386
+0.04(+2.53%)
Jan 06, 2020
1.730
1.760
1.552
1.580
58,291
-0.01(-0.63%)
Jan 03, 2020
1.550
1.659
1.550
1.590
52,200
+0.00(+0.00%)
Jan 02, 2020
1.540
1.660
1.540
1.590
55,632
+0.02(+1.27%)
Dec 31, 2019
1.590
1.630
1.550
1.570
74,600
-0.03(-1.88%)
Dec 30, 2019
1.650
1.700
1.600
1.600
103,770
-0.06(-3.90%)
Dec 27, 2019
1.620
1.730
1.590
1.665
91,800
+0.01(+0.60%)
Dec 26, 2019
1.660
1.700
1.610
1.655
85,183
+0.04(+2.20%)
Dec 24, 2019
1.650
1.650
1.590
1.619
28,400
-0.01(-0.66%)
Dec 23, 2019
1.620
1.700
1.530
1.630
120,091
+0.09(+5.84%)
Dec 20, 2019
1.650
1.740
1.500
1.540
145,000
-0.10(-6.10%)
Dec 19, 2019
1.660
1.850
1.620
1.640
393,813
+0.02(+1.23%)
Dec 18, 2019
1.490
1.660
1.430
1.620
335,150
+0.20(+14.08%)
Dec 17, 2019
1.390
1.420
1.390
1.420
19,596
+0.03(+2.16%)
Dec 16, 2019
1.410
1.450
1.350
1.390
36,730
-0.04(-2.80%)
Dec 13, 2019
1.410
1.430
1.380
1.430
41,200
+0.04(+2.87%)
Dec 12, 2019
1.401
1.420
1.380
1.390
32,847
+0.00(+0.01%)
Dec 11, 2019
1.430
1.469
1.390
1.390
24,372
-0.04(-2.80%)
Dec 10, 2019
1.470
1.530
1.420
1.430
117,219
+0.00(+0.00%)
Dec 09, 2019
1.380
1.450
1.380
1.430
46,824
+0.06(+4.38%)
Dec 06, 2019
1.400
1.450
1.370
1.370
43,800
-0.01(-0.72%)
Dec 05, 2019
1.430
1.430
1.380
1.380
43,472
-0.06(-4.17%)
Dec 04, 2019
1.420
1.480
1.420
1.440
32,670
+0.00(+0.00%)
Dec 03, 2019
1.400
1.470
1.380
1.440
33,680
-0.01(-0.68%)
Dec 02, 2019
1.380
1.450
1.360
1.450
55,058
+0.09(+6.61%)
Nov 29, 2019
1.350
1.380
1.330
1.360
32,100
+0.03(+1.87%)
Nov 27, 2019
1.310
1.410
1.310
1.335
42,200
+0.00(+0.26%)
Nov 26, 2019
1.350
1.390
1.300
1.331
70,867
-0.05(-3.86%)
Nov 25, 2019
1.390
1.430
1.365
1.385
105,541
+0.01(+0.36%)
Nov 22, 2019
1.330
1.410
1.330
1.380
76,000
+0.05(+3.76%)
Nov 21, 2019
1.270
1.380
1.260
1.330
211,729
+0.08(+6.40%)
Nov 20, 2019
1.210
1.290
1.190
1.250
262,698
+0.00(+0.00%)
Nov 19, 2019
1.260
1.290
1.210
1.250
144,703
-0.03(-2.34%)
Nov 18, 2019
1.360
1.390
1.260
1.280
170,095
-0.11(-7.91%)
Nov 15, 2019
1.400
1.410
1.360
1.390
57,600
-0.04(-2.80%)
Nov 14, 2019
1.440
1.470
1.340
1.430
84,518
+0.01(+0.70%)
Nov 13, 2019
1.450
1.560
1.410
1.420
132,518
+0.03(+2.16%)
Nov 12, 2019
1.420
1.470
1.390
1.390
95,052
-0.02(-1.42%)
Nov 11, 2019
1.510
1.544
1.400
1.410
105,119
-0.15(-9.62%)
Nov 08, 2019
1.590
1.600
1.500
1.560
64,400
-0.03(-1.89%)
Nov 07, 2019
1.620
1.650
1.590
1.590
31,278
-0.03(-1.85%)
Nov 06, 2019
1.670
1.680
1.590
1.620
39,796
-0.06(-3.57%)
Nov 05, 2019
1.660
1.699
1.650
1.680
12,504
+0.01(+0.60%)
Nov 04, 2019
1.670
1.704
1.650
1.670
26,081
-0.02(-1.18%)
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.