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
Yatsen Holding Ltd ADR
(NY:
YSG
)
3.400
+0.120 (+3.66%)
Official Closing Price
Updated: 7:00 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 (%)
May 24, 2024
3.280
3.400
3.060
3.400
422,328
+0.12(+3.66%)
May 23, 2024
3.310
3.540
3.245
3.280
340,163
+0.00(+0.00%)
May 22, 2024
4.000
4.100
3.010
3.280
988,256
-1.27(-27.91%)
May 21, 2024
4.360
4.630
4.360
4.550
270,570
+0.09(+2.02%)
May 20, 2024
4.530
4.640
4.440
4.460
223,655
-0.04(-0.89%)
May 17, 2024
4.410
4.530
4.210
4.500
595,044
+0.12(+2.74%)
May 16, 2024
4.350
4.580
4.330
4.380
293,936
+0.03(+0.69%)
May 15, 2024
4.550
4.660
4.280
4.350
332,397
-0.20(-4.40%)
May 14, 2024
4.570
4.800
4.480
4.550
264,518
-0.15(-3.19%)
May 13, 2024
4.570
4.890
4.515
4.700
359,393
+0.16(+3.52%)
May 10, 2024
4.680
4.830
4.540
4.540
359,011
-0.09(-1.94%)
May 09, 2024
4.360
4.670
4.320
4.630
289,771
+0.31(+7.18%)
May 08, 2024
4.380
4.460
4.260
4.320
278,315
-0.11(-2.48%)
May 07, 2024
4.360
4.580
4.350
4.430
258,400
+0.07(+1.61%)
May 06, 2024
4.380
4.540
4.280
4.360
319,493
+0.02(+0.46%)
May 03, 2024
4.300
4.410
4.180
4.340
484,800
+0.13(+3.09%)
May 02, 2024
4.170
4.320
4.070
4.210
281,830
+0.06(+1.45%)
May 01, 2024
4.380
4.410
4.090
4.150
394,370
-0.22(-5.03%)
Apr 30, 2024
4.380
4.540
4.188
4.370
276,013
-0.12(-2.67%)
Apr 29, 2024
4.770
4.800
4.222
4.490
477,782
-0.35(-7.23%)
Apr 26, 2024
4.630
4.880
4.600
4.840
562,995
+0.37(+8.28%)
Apr 25, 2024
4.280
4.550
4.230
4.470
416,172
+0.23(+5.42%)
Apr 24, 2024
4.130
4.305
3.990
4.240
329,163
+0.31(+7.89%)
Apr 23, 2024
4.000
4.480
3.890
3.930
474,627
+0.13(+3.42%)
Apr 22, 2024
3.790
3.945
3.700
3.800
309,195
+0.05(+1.33%)
Apr 19, 2024
3.520
3.850
3.460
3.750
236,361
+0.17(+4.75%)
Apr 18, 2024
3.610
3.724
3.440
3.580
323,115
-0.03(-0.83%)
Apr 17, 2024
3.710
3.990
3.570
3.610
488,304
+0.01(+0.28%)
Apr 16, 2024
3.360
3.740
3.320
3.600
444,267
+0.21(+6.19%)
Apr 15, 2024
3.090
3.620
3.070
3.390
675,055
+0.38(+12.62%)
Apr 12, 2024
3.040
3.100
2.970
3.010
217,407
-0.03(-0.99%)
Apr 11, 2024
3.140
3.150
2.950
3.040
354,959
-0.06(-1.94%)
Apr 10, 2024
3.190
3.260
3.030
3.100
357,113
-0.03(-0.96%)
Apr 09, 2024
3.100
3.280
3.050
3.130
350,939
+0.06(+1.95%)
Apr 08, 2024
2.790
3.170
2.790
3.070
465,261
+0.34(+12.45%)
Apr 05, 2024
2.720
3.000
2.710
2.730
375,482
+0.05(+1.87%)
Apr 04, 2024
2.570
2.780
2.570
2.680
234,571
+0.12(+4.69%)
Apr 03, 2024
2.510
2.740
2.500
2.560
438,761
-0.01(-0.39%)
Apr 02, 2024
2.280
2.640
2.280
2.570
439,135
+0.28(+12.23%)
Apr 01, 2024
2.150
2.300
2.120
2.290
324,865
+0.18(+8.53%)
Mar 28, 2024
2.090
2.220
2.050
2.110
466,300
+0.00(+0.00%)
Mar 27, 2024
2.040
2.093
1.990
2.110
397,742
+0.08(+3.94%)
Mar 26, 2024
2.080
2.170
2.020
2.030
528,148
-0.05(-2.40%)
Mar 25, 2024
2.080
2.180
2.060
2.080
367,908
-0.05(-2.35%)
Mar 22, 2024
2.130
2.180
2.100
2.130
450,950
+0.00(+0.00%)
Mar 21, 2024
2.150
2.190
2.110
2.130
492,896
-0.02(-0.93%)
Mar 20, 2024
2.220
2.220
2.110
2.150
697,167
-0.03(-1.38%)
Mar 19, 2024
2.270
2.270
2.130
2.180
560,057
-0.10(-4.39%)
Mar 18, 2024
2.450
2.450
2.250
2.280
694,011
+1.79(+365.31%)
Mar 15, 2024
0.5700
0.5700
0.4400
0.4900
13,561,601
-0.07(-12.87%)
Mar 14, 2024
0.5835
0.6197
0.5524
0.5624
1,168,370
-0.03(-4.84%)
Mar 13, 2024
0.5500
0.6279
0.5500
0.5910
1,467,317
+0.03(+4.81%)
Mar 12, 2024
0.5294
0.5942
0.5220
0.5639
2,454,087
+0.03(+6.40%)
Mar 11, 2024
0.5020
0.5700
0.5020
0.5300
3,032,209
+0.01(+1.15%)
Mar 08, 2024
0.4900
0.5415
0.4615
0.5240
3,814,007
+0.01(+2.56%)
Mar 07, 2024
0.5500
0.5700
0.5109
0.5109
1,954,560
-0.04(-7.11%)
Mar 06, 2024
0.6591
0.6600
0.5500
0.5500
3,082,034
-0.05(-7.95%)
Mar 05, 2024
0.5700
0.6650
0.5700
0.5975
5,082,422
+0.04(+7.66%)
Mar 04, 2024
0.5155
0.5756
0.5151
0.5550
2,394,497
+0.04(+8.27%)
Mar 01, 2024
0.5080
0.5175
0.5070
0.5126
1,379,156
+0.01(+1.50%)
Feb 29, 2024
0.5170
0.5200
0.5011
0.5050
1,370,807
+0.00(+0.94%)
Feb 28, 2024
0.5100
0.5275
0.4960
0.5003
2,784,905
+0.00(+0.08%)
Feb 27, 2024
0.5200
0.5290
0.4500
0.4999
7,521,091
-0.02(-3.79%)
Feb 26, 2024
0.5300
0.5300
0.5109
0.5196
773,637
-0.01(-2.02%)
Feb 23, 2024
0.5224
0.5303
0.4920
0.5303
1,373,451
+0.02(+3.96%)
Feb 22, 2024
0.5430
0.5500
0.5076
0.5101
1,377,815
-0.03(-6.08%)
Feb 21, 2024
0.5536
0.5770
0.5400
0.5431
1,363,402
-0.00(-0.31%)
Feb 20, 2024
0.5916
0.6010
0.5208
0.5448
2,522,764
-0.05(-7.97%)
Feb 16, 2024
0.6100
0.6131
0.5800
0.5920
1,378,602
+0.00(+0.00%)
Feb 15, 2024
0.5830
0.6023
0.5818
0.5920
984,347
+0.01(+1.20%)
Feb 14, 2024
0.5830
0.6140
0.5813
0.5850
592,391
-0.02(-2.50%)
Feb 13, 2024
0.6380
0.6380
0.6000
0.6000
600,250
-0.03(-4.70%)
Feb 12, 2024
0.6150
0.6641
0.6076
0.6296
656,754
+0.01(+1.12%)
Feb 09, 2024
0.6329
0.6470
0.6110
0.6226
426,171
-0.01(-1.63%)
Feb 08, 2024
0.6100
0.6500
0.6100
0.6329
460,365
+0.00(+0.41%)
Feb 07, 2024
0.6400
0.6497
0.6110
0.6303
453,746
-0.01(-1.05%)
Feb 06, 2024
0.6000
0.6400
0.5900
0.6370
594,789
+0.04(+6.84%)
Feb 05, 2024
0.6200
0.6200
0.5825
0.5962
779,918
-0.02(-3.36%)
Feb 02, 2024
0.6155
0.6249
0.6075
0.6169
567,119
+0.00(+0.42%)
Feb 01, 2024
0.6200
0.6399
0.6050
0.6143
343,836
-0.00(-0.76%)
Jan 31, 2024
0.6492
0.6781
0.6100
0.6190
633,446
+0.00(+0.49%)
Jan 30, 2024
0.6199
0.6799
0.6110
0.6160
474,448
+0.01(+0.82%)
Jan 29, 2024
0.6700
0.6915
0.6100
0.6110
580,327
-0.05(-7.56%)
Jan 26, 2024
0.7020
0.7099
0.6600
0.6610
514,187
-0.06(-7.95%)
Jan 25, 2024
0.6701
0.7181
0.6601
0.7181
633,524
+0.00(+0.00%)
Jan 24, 2024
0.7310
0.7310
0.6999
0.7181
264,907
+0.02(+3.16%)
Jan 23, 2024
0.7000
0.7361
0.6920
0.6961
287,866
+0.01(+0.81%)
Jan 22, 2024
0.6530
0.7150
0.6530
0.6905
327,817
+0.02(+2.34%)
Jan 19, 2024
0.7210
0.7369
0.6510
0.6747
780,443
-0.04(-4.99%)
Jan 18, 2024
0.7226
0.7587
0.7101
0.7101
629,593
-0.00(-0.36%)
Jan 17, 2024
0.7103
0.7480
0.7100
0.7127
333,277
-0.00(-0.57%)
Jan 16, 2024
0.7300
0.7347
0.7164
0.7168
545,592
-0.01(-1.94%)
Jan 12, 2024
0.7700
0.7900
0.7310
0.7310
364,964
-0.03(-3.78%)
Jan 11, 2024
0.7400
0.7700
0.7350
0.7597
388,349
+0.02(+3.36%)
Jan 10, 2024
0.7400
0.7572
0.7260
0.7350
518,047
+0.01(+1.79%)
Jan 09, 2024
0.7360
0.7696
0.7221
0.7221
367,476
-0.02(-3.33%)
Jan 08, 2024
0.7050
0.7616
0.7050
0.7470
500,213
+0.02(+2.53%)
Jan 05, 2024
0.7700
0.7862
0.7240
0.7286
370,170
-0.04(-5.38%)
Jan 04, 2024
0.7423
0.7800
0.7423
0.7700
378,389
+0.02(+2.67%)
Jan 03, 2024
0.7800
0.8000
0.7445
0.7500
539,098
-0.00(-0.13%)
Jan 02, 2024
0.7439
0.7999
0.7383
0.7510
553,243
+0.02(+2.65%)
Dec 29, 2023
0.7900
0.8033
0.7316
0.7316
409,861
-0.06(-7.26%)
Dec 28, 2023
0.7700
0.8035
0.7572
0.7889
605,688
+0.04(+4.70%)
Dec 27, 2023
0.7100
0.7658
0.7000
0.7535
857,306
+0.05(+7.64%)
Dec 26, 2023
0.7100
0.7499
0.7000
0.7000
936,462
-0.01(-1.59%)
Dec 22, 2023
0.7110
0.7697
0.7000
0.7113
1,341,166
+0.01(+1.61%)
Dec 21, 2023
0.7300
0.7300
0.7000
0.7000
275,375
+0.01(+1.10%)
Dec 20, 2023
0.7207
0.7494
0.6924
0.6924
258,332
-0.05(-6.18%)
Dec 19, 2023
0.7050
0.7588
0.7000
0.7380
1,284,394
+0.02(+3.46%)
Dec 18, 2023
0.7000
0.7279
0.7000
0.7133
410,364
+0.00(+0.21%)
Dec 15, 2023
0.7200
0.7390
0.7000
0.7118
1,293,567
-0.01(-1.55%)
Dec 14, 2023
0.7200
0.7623
0.6900
0.7230
1,542,067
+0.00(+0.42%)
Dec 13, 2023
0.7200
0.7410
0.7150
0.7200
267,290
-0.02(-2.83%)
Dec 12, 2023
0.7449
0.7500
0.7321
0.7410
417,133
-0.01(-1.20%)
Dec 11, 2023
0.7771
0.7803
0.7500
0.7500
605,514
-0.04(-4.79%)
Dec 08, 2023
0.7974
0.7974
0.7638
0.7877
176,344
-0.01(-1.23%)
Dec 07, 2023
0.7800
0.8000
0.7501
0.7975
442,837
+0.01(+1.51%)
Dec 06, 2023
0.8180
0.8180
0.7815
0.7856
807,297
-0.03(-3.94%)
Dec 05, 2023
0.7968
0.8198
0.7900
0.8178
554,053
+0.01(+1.43%)
Dec 04, 2023
0.8100
0.8124
0.7800
0.8063
387,075
+0.01(+0.77%)
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.