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
Dyadic International
(NQ:
DYAI
)
2.020
-0.180 (-8.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021
3.850
4.702
3.650
3.760
1,237,359
-0.06(-1.57%)
Nov 29, 2021
3.800
3.930
3.650
3.820
228,567
+0.12(+3.12%)
Nov 26, 2021
3.810
3.950
3.650
3.704
85,280
-0.18(-4.53%)
Nov 24, 2021
3.760
3.920
3.745
3.880
26,100
+0.09(+2.37%)
Nov 23, 2021
3.700
3.790
3.600
3.790
109,416
+0.09(+2.43%)
Nov 22, 2021
3.840
3.840
3.600
3.700
146,374
-0.16(-4.15%)
Nov 19, 2021
3.610
3.950
3.610
3.860
116,340
+0.22(+6.04%)
Nov 18, 2021
3.750
3.650
3.610
3.640
77,499
-0.12(-3.19%)
Nov 17, 2021
3.770
3.895
3.720
3.760
71,231
-0.02(-0.53%)
Nov 16, 2021
3.890
4.064
3.760
3.780
120,038
-0.12(-3.08%)
Nov 15, 2021
4.230
4.309
3.860
3.900
98,917
-0.26(-6.25%)
Nov 12, 2021
3.990
4.265
3.990
4.160
104,077
+0.14(+3.48%)
Nov 11, 2021
3.900
4.220
3.800
4.020
375,993
+0.11(+2.87%)
Nov 10, 2021
4.240
3.908
118,760
-0.19(-4.68%)
Nov 09, 2021
4.160
4.195
4.010
4.100
108,367
-0.05(-1.20%)
Nov 08, 2021
4.110
4.230
4.090
4.150
36,909
+0.04(+0.97%)
Nov 05, 2021
4.210
4.290
4.020
4.110
104,439
-0.11(-2.61%)
Nov 04, 2021
4.280
4.360
4.180
4.220
69,741
-0.02(-0.47%)
Nov 03, 2021
4.190
4.410
4.100
4.240
179,189
+0.04(+0.95%)
Nov 02, 2021
4.120
4.210
4.000
4.200
125,809
+0.06(+1.45%)
Nov 01, 2021
4.430
4.450
4.140
4.140
139,053
-0.30(-6.76%)
Oct 29, 2021
4.210
4.490
4.200
4.440
81,291
+0.20(+4.72%)
Oct 28, 2021
4.250
4.370
4.080
4.240
200,910
+0.02(+0.47%)
Oct 27, 2021
4.280
4.430
4.210
4.220
39,813
-0.11(-2.54%)
Oct 26, 2021
4.440
4.330
141,773
-0.14(-3.13%)
Oct 25, 2021
4.540
4.620
4.400
4.470
109,738
-0.03(-0.67%)
Oct 22, 2021
4.530
4.600
4.410
4.500
121,533
-0.03(-0.66%)
Oct 21, 2021
4.670
4.760
4.520
4.530
96,691
-0.16(-3.41%)
Oct 20, 2021
4.710
4.870
4.550
4.690
87,951
-0.04(-0.85%)
Oct 19, 2021
4.530
4.840
4.530
4.730
100,840
+0.13(+2.83%)
Oct 18, 2021
4.760
4.810
4.470
4.600
217,245
-0.25(-5.15%)
Oct 15, 2021
5.200
5.240
4.820
4.850
148,479
-0.36(-6.91%)
Oct 14, 2021
5.390
5.450
5.160
5.210
54,527
-0.13(-2.43%)
Oct 13, 2021
5.270
5.370
5.220
5.340
43,322
+0.10(+1.91%)
Oct 12, 2021
5.350
5.430
5.220
5.240
90,834
-0.08(-1.50%)
Oct 11, 2021
5.130
5.460
5.120
5.320
149,966
+0.19(+3.70%)
Oct 08, 2021
5.320
5.320
5.100
5.130
57,260
-0.18(-3.39%)
Oct 07, 2021
5.130
5.330
5.130
5.310
69,850
+0.20(+3.91%)
Oct 06, 2021
5.090
5.170
5.058
5.110
61,293
-0.06(-1.16%)
Oct 05, 2021
5.230
5.260
5.034
5.170
92,006
-0.08(-1.52%)
Oct 04, 2021
5.230
5.290
5.130
5.250
109,002
-0.04(-0.76%)
Oct 01, 2021
5.590
5.590
5.250
5.290
205,701
-0.27(-4.86%)
Sep 30, 2021
5.400
5.640
5.400
5.560
114,051
+0.17(+3.15%)
Sep 29, 2021
5.520
5.620
5.330
5.390
106,267
-0.10(-1.82%)
Sep 28, 2021
5.820
5.820
5.420
5.490
192,216
-0.41(-6.95%)
Sep 27, 2021
5.740
5.901
5.640
5.900
147,298
+0.17(+2.97%)
Sep 24, 2021
5.630
5.835
5.480
5.730
161,721
+0.06(+1.06%)
Sep 23, 2021
5.650
5.750
5.540
5.670
185,037
+0.05(+0.89%)
Sep 22, 2021
5.740
5.790
5.580
5.620
189,152
-0.13(-2.26%)
Sep 21, 2021
5.410
5.850
5.347
5.750
245,644
+0.34(+6.28%)
Sep 20, 2021
5.270
5.649
5.180
5.410
413,667
+0.04(+0.74%)
Sep 17, 2021
5.250
5.380
5.180
5.370
661,650
+0.10(+1.90%)
Sep 16, 2021
5.190
5.350
5.150
5.270
260,451
+0.07(+1.35%)
Sep 15, 2021
5.340
5.350
5.110
5.200
387,350
-0.15(-2.80%)
Sep 14, 2021
5.740
5.800
5.270
5.350
364,243
-0.41(-7.12%)
Sep 13, 2021
5.760
5.870
5.510
5.760
457,654
+0.03(+0.52%)
Sep 10, 2021
5.830
6.020
5.710
5.730
189,700
-0.09(-1.55%)
Sep 09, 2021
5.880
5.940
5.590
5.820
432,144
-0.02(-0.34%)
Sep 08, 2021
6.010
6.010
5.690
5.840
203,470
-0.16(-2.67%)
Sep 07, 2021
6.020
6.040
5.770
6.000
273,246
+0.00(+0.00%)
Sep 03, 2021
5.980
6.100
5.844
6.000
350,150
-0.06(-0.99%)
Sep 02, 2021
6.210
6.210
6.050
6.060
156,010
-0.15(-2.42%)
Sep 01, 2021
6.380
6.400
6.155
6.210
244,750
-0.11(-1.74%)
Aug 31, 2021
6.460
6.490
6.070
6.320
415,343
-0.13(-2.02%)
Aug 30, 2021
6.480
6.590
6.310
6.450
599,965
-0.04(-0.62%)
Aug 27, 2021
6.250
6.650
6.050
6.490
757,164
+0.19(+3.02%)
Aug 26, 2021
5.820
6.890
5.820
6.300
2,018,047
+0.30(+5.00%)
Aug 25, 2021
5.160
6.190
4.960
6.000
2,140,765
+1.04(+20.97%)
Aug 24, 2021
5.060
5.180
4.890
4.960
397,031
-0.02(-0.40%)
Aug 23, 2021
4.730
5.020
4.635
4.980
599,566
+0.26(+5.51%)
Aug 20, 2021
4.450
4.850
4.432
4.720
595,566
+0.21(+4.66%)
Aug 19, 2021
4.390
4.740
4.370
4.510
765,602
+0.00(+0.00%)
Aug 18, 2021
4.410
4.575
4.267
4.510
1,009,935
-0.01(-0.22%)
Aug 17, 2021
5.290
5.540
4.320
4.520
3,909,415
-0.75(-14.23%)
Aug 16, 2021
4.720
5.650
4.510
5.270
12,043,092
+0.50(+10.48%)
Aug 13, 2021
4.460
5.170
4.440
4.770
4,446,475
-0.10(-2.05%)
Aug 12, 2021
4.690
5.020
4.390
4.870
6,202,978
-0.41(-7.77%)
Aug 11, 2021
4.320
5.555
4.080
5.280
101,123,296
+1.69(+47.08%)
Aug 10, 2021
3.670
3.700
3.550
3.590
113,973
-0.08(-2.18%)
Aug 09, 2021
3.650
3.690
3.480
3.670
136,732
-0.02(-0.54%)
Aug 06, 2021
3.570
3.740
3.490
3.690
237,217
+0.09(+2.50%)
Aug 05, 2021
3.510
3.640
3.400
3.600
282,391
+0.04(+1.12%)
Aug 04, 2021
3.340
3.640
3.308
3.560
334,663
+0.22(+6.59%)
Aug 03, 2021
3.440
3.450
3.330
3.340
257,882
-0.12(-3.47%)
Aug 02, 2021
3.830
3.870
3.450
3.460
331,146
-0.41(-10.59%)
Jul 30, 2021
3.480
3.900
3.480
3.870
513,024
+0.26(+7.20%)
Jul 29, 2021
3.355
3.700
3.250
3.610
2,139,441
+0.21(+6.18%)
Jul 28, 2021
3.590
3.690
3.280
3.400
2,076,185
-0.49(-12.60%)
Jul 27, 2021
3.910
5.600
3.700
3.890
96,031,984
+0.45(+13.08%)
Jul 26, 2021
3.570
3.650
3.430
3.440
103,910
-0.13(-3.64%)
Jul 23, 2021
3.600
3.610
3.470
3.570
65,196
-0.03(-0.83%)
Jul 22, 2021
3.520
3.680
3.460
3.600
67,134
-0.03(-0.83%)
Jul 21, 2021
3.540
3.650
3.470
3.630
83,800
+0.13(+3.71%)
Jul 20, 2021
3.280
3.560
3.280
3.500
126,625
+0.19(+5.74%)
Jul 19, 2021
3.360
3.490
3.250
3.310
339,364
-0.09(-2.65%)
Jul 16, 2021
3.440
3.520
3.300
3.400
83,448
-0.04(-1.16%)
Jul 15, 2021
3.260
3.690
3.150
3.440
151,078
+0.14(+4.24%)
Jul 14, 2021
3.430
3.440
3.260
3.300
112,386
-0.14(-4.07%)
Jul 13, 2021
3.600
3.600
3.400
3.440
58,673
-0.17(-4.71%)
Jul 12, 2021
3.570
3.610
3.470
3.610
90,311
+0.01(+0.28%)
Jul 09, 2021
3.580
3.647
3.400
3.600
139,156
+0.04(+1.12%)
Jul 08, 2021
3.260
3.580
3.260
3.560
139,469
+0.17(+5.01%)
Jul 07, 2021
3.400
3.400
3.270
3.390
151,612
-0.04(-1.17%)
Jul 06, 2021
3.540
3.595
3.350
3.430
134,155
-0.10(-2.83%)
Jul 02, 2021
3.610
3.630
3.440
3.530
185,663
-0.10(-2.75%)
Jul 01, 2021
3.680
3.700
3.450
3.630
246,233
+0.04(+1.11%)
Jun 30, 2021
3.600
3.730
3.500
3.590
373,400
+0.12(+3.46%)
Jun 29, 2021
3.820
3.815
3.450
3.470
118,917
-0.23(-6.22%)
Jun 28, 2021
3.730
3.890
3.670
3.700
216,385
+0.03(+0.82%)
Jun 25, 2021
3.500
3.740
3.475
3.670
2,625,732
+0.14(+3.97%)
Jun 24, 2021
3.450
3.565
3.350
3.530
216,046
+0.07(+2.02%)
Jun 23, 2021
3.440
3.530
3.430
3.460
163,073
+0.03(+0.87%)
Jun 22, 2021
3.730
3.730
3.370
3.430
293,114
-0.33(-8.78%)
Jun 21, 2021
3.360
3.790
3.250
3.760
447,906
+0.41(+12.24%)
Jun 18, 2021
3.440
3.500
3.320
3.350
133,210
-0.09(-2.62%)
Jun 17, 2021
3.420
3.477
3.324
3.440
167,091
+0.00(+0.00%)
Jun 16, 2021
3.550
3.580
3.360
3.440
263,406
-0.09(-2.55%)
Jun 15, 2021
3.560
3.649
3.460
3.530
151,514
-0.06(-1.67%)
Jun 14, 2021
3.716
3.730
3.580
3.590
93,559
-0.09(-2.45%)
Jun 11, 2021
3.720
3.830
3.650
3.680
63,458
-0.06(-1.60%)
Jun 10, 2021
3.730
3.820
3.620
3.740
133,678
+0.05(+1.36%)
Jun 09, 2021
3.810
3.850
3.640
3.690
156,853
-0.17(-4.40%)
Jun 08, 2021
3.890
3.979
3.780
3.860
133,043
-0.06(-1.53%)
Jun 07, 2021
3.920
4.020
3.890
3.920
187,017
+0.09(+2.35%)
Jun 04, 2021
3.740
4.010
3.730
3.830
457,898
+0.23(+6.39%)
Jun 03, 2021
3.610
3.720
3.560
3.600
132,740
-0.07(-1.91%)
Jun 02, 2021
3.850
3.930
3.640
3.670
201,638
-0.21(-5.41%)
Jun 01, 2021
3.800
3.940
3.710
3.880
89,537
+0.11(+2.92%)
May 28, 2021
3.840
3.965
3.740
3.770
144,497
-0.06(-1.57%)
May 27, 2021
4.020
4.050
3.710
3.830
291,457
-0.25(-6.13%)
May 26, 2021
4.270
4.410
3.750
4.080
1,682,576
+0.21(+5.43%)
May 25, 2021
3.740
3.970
3.700
3.870
131,785
+0.13(+3.48%)
May 24, 2021
3.610
3.910
3.610
3.740
82,915
+0.07(+1.91%)
May 21, 2021
3.640
3.710
3.580
3.670
129,000
+0.09(+2.51%)
May 20, 2021
3.510
3.650
3.490
3.580
157,998
+0.13(+3.77%)
May 19, 2021
3.520
3.580
3.450
3.450
101,305
-0.13(-3.63%)
May 18, 2021
3.500
3.700
3.500
3.580
139,379
+0.08(+2.29%)
May 17, 2021
3.650
3.717
3.340
3.500
265,927
-0.23(-6.17%)
May 14, 2021
3.790
3.930
3.510
3.730
150,059
-0.11(-2.86%)
May 13, 2021
3.800
3.890
3.700
3.840
154,678
+0.04(+1.05%)
May 12, 2021
4.030
4.120
3.640
3.800
223,094
-0.31(-7.54%)
May 11, 2021
3.880
4.170
3.820
4.110
194,551
+0.16(+4.05%)
May 10, 2021
4.140
4.190
3.950
3.950
218,709
-0.21(-5.05%)
May 07, 2021
4.140
4.320
4.115
4.160
90,331
+0.01(+0.24%)
May 06, 2021
4.380
4.450
3.963
4.150
193,441
-0.27(-6.11%)
May 05, 2021
4.840
4.840
4.350
4.420
144,239
-0.41(-8.49%)
May 04, 2021
4.950
4.990
4.780
4.830
171,199
-0.16(-3.21%)
May 03, 2021
4.820
5.060
4.570
4.990
307,702
+0.48(+10.64%)
Apr 30, 2021
4.450
4.630
4.400
4.510
204,100
+0.02(+0.45%)
Apr 29, 2021
4.800
4.820
4.460
4.490
133,500
-0.24(-5.07%)
Apr 28, 2021
4.680
4.830
4.610
4.730
106,926
+0.01(+0.21%)
Apr 27, 2021
4.990
4.990
4.670
4.720
123,187
-0.24(-4.84%)
Apr 26, 2021
4.880
5.180
4.880
4.960
239,064
+0.04(+0.81%)
Apr 23, 2021
5.025
5.025
4.790
4.920
77,000
+0.07(+1.44%)
Apr 22, 2021
4.860
5.040
4.750
4.850
154,086
+0.03(+0.62%)
Apr 21, 2021
4.710
4.970
4.700
4.820
163,141
+0.08(+1.69%)
Apr 20, 2021
4.840
4.960
4.680
4.740
227,709
-0.11(-2.27%)
Apr 19, 2021
4.990
5.000
4.810
4.850
105,706
-0.16(-3.19%)
Apr 16, 2021
5.140
5.190
4.860
5.010
98,600
-0.08(-1.57%)
Apr 15, 2021
5.140
5.180
4.990
5.090
143,611
-0.01(-0.20%)
Apr 14, 2021
5.100
5.230
5.000
5.100
103,547
-0.04(-0.78%)
Apr 13, 2021
5.150
5.240
5.030
5.140
138,415
+0.01(+0.19%)
Apr 12, 2021
5.150
5.180
5.030
5.130
111,791
-0.04(-0.77%)
Apr 09, 2021
5.220
5.340
5.100
5.170
77,600
-0.07(-1.34%)
Apr 08, 2021
5.120
5.250
5.030
5.240
129,129
+0.13(+2.54%)
Apr 07, 2021
5.260
5.320
4.970
5.110
227,133
-0.19(-3.58%)
Apr 06, 2021
5.340
5.670
5.300
5.300
287,219
-0.21(-3.81%)
Apr 05, 2021
5.720
5.800
5.440
5.510
344,512
-0.16(-2.82%)
Apr 01, 2021
5.580
5.780
5.520
5.670
155,700
+0.18(+3.28%)
Mar 31, 2021
5.230
5.750
5.230
5.490
280,165
+0.22(+4.17%)
Mar 30, 2021
5.190
5.390
5.160
5.270
180,564
-0.01(-0.19%)
Mar 29, 2021
5.450
5.500
5.220
5.280
447,961
-0.07(-1.31%)
Mar 26, 2021
5.190
5.390
5.140
5.350
209,100
+0.21(+4.09%)
Mar 25, 2021
5.200
5.470
5.070
5.140
368,057
-0.30(-5.51%)
Mar 24, 2021
5.500
5.570
5.130
5.440
436,303
-0.13(-2.33%)
Mar 23, 2021
6.416
6.460
5.350
5.570
1,446,263
-1.30(-18.92%)
Mar 22, 2021
8.140
8.780
6.370
6.870
27,008,742
+1.54(+28.89%)
Mar 19, 2021
4.920
5.400
4.810
5.330
337,400
+0.58(+12.21%)
Mar 18, 2021
5.090
5.200
4.720
4.750
282,046
-0.03(-0.63%)
Mar 17, 2021
4.660
4.820
4.560
4.780
126,148
+0.03(+0.63%)
Mar 16, 2021
4.960
4.970
4.720
4.750
209,542
-0.23(-4.62%)
Mar 15, 2021
4.910
5.000
4.710
4.980
91,273
+0.03(+0.61%)
Mar 12, 2021
5.110
5.110
4.760
4.950
99,100
-0.20(-3.88%)
Mar 11, 2021
4.810
5.190
4.720
5.150
115,468
+0.39(+8.19%)
Mar 10, 2021
5.050
5.080
4.710
4.760
211,216
-0.23(-4.61%)
Mar 09, 2021
5.220
5.410
4.930
4.990
297,001
-0.14(-2.73%)
Mar 08, 2021
4.980
5.160
4.920
5.130
158,969
+0.18(+3.64%)
Mar 05, 2021
4.950
5.180
4.700
4.950
146,200
+0.01(+0.20%)
Mar 04, 2021
5.130
5.220
4.730
4.940
231,550
-0.20(-3.89%)
Mar 03, 2021
5.380
5.500
5.080
5.140
152,114
-0.27(-4.99%)
Mar 02, 2021
5.390
5.460
5.160
5.410
166,016
+0.01(+0.19%)
Mar 01, 2021
5.410
5.540
5.370
5.400
143,977
+0.09(+1.69%)
Feb 26, 2021
5.490
5.539
5.290
5.310
166,400
-0.18(-3.28%)
Feb 25, 2021
5.700
5.800
5.440
5.490
185,814
-0.22(-3.85%)
Feb 24, 2021
5.840
5.866
5.610
5.710
191,621
-0.06(-1.04%)
Feb 23, 2021
5.860
5.920
5.690
5.770
93,584
-0.24(-3.99%)
Feb 22, 2021
5.970
6.150
5.820
6.010
102,292
-0.01(-0.17%)
Feb 19, 2021
5.950
6.078
5.850
6.020
73,700
+0.03(+0.50%)
Feb 18, 2021
6.130
6.130
5.830
5.990
119,475
-0.22(-3.54%)
Feb 17, 2021
6.280
6.440
6.080
6.210
152,937
-0.24(-3.72%)
Feb 16, 2021
6.800
6.910
6.440
6.450
160,202
-0.34(-5.01%)
Feb 12, 2021
6.240
6.961
6.170
6.790
270,000
+0.55(+8.81%)
Feb 11, 2021
6.060
6.330
6.056
6.240
124,534
+0.11(+1.79%)
Feb 10, 2021
6.200
6.300
6.020
6.130
75,277
-0.02(-0.33%)
Feb 09, 2021
6.080
6.330
6.030
6.150
103,129
+0.02(+0.33%)
Feb 08, 2021
6.060
6.170
5.860
6.130
84,756
+0.08(+1.32%)
Feb 05, 2021
6.170
6.170
5.900
6.050
56,800
-0.12(-1.94%)
Feb 04, 2021
5.850
6.220
5.850
6.170
74,667
+0.37(+6.38%)
Feb 03, 2021
6.200
6.200
5.750
5.800
109,736
-0.39(-6.30%)
Feb 02, 2021
5.590
6.250
5.560
6.190
130,419
+0.63(+11.33%)
Feb 01, 2021
5.560
5.690
5.440
5.560
57,847
-0.01(-0.18%)
Jan 29, 2021
5.760
5.805
5.525
5.570
96,300
-0.14(-2.45%)
Jan 28, 2021
5.490
5.880
5.370
5.710
136,867
+0.22(+4.01%)
Jan 27, 2021
5.500
5.640
5.250
5.490
140,719
-0.16(-2.83%)
Jan 26, 2021
5.710
5.730
5.550
5.650
95,604
-0.05(-0.88%)
Jan 25, 2021
5.900
5.900
5.590
5.700
79,659
-0.16(-2.73%)
Jan 22, 2021
5.600
5.960
5.595
5.860
115,300
+0.21(+3.72%)
Jan 21, 2021
5.610
5.680
5.411
5.650
64,494
+0.05(+0.89%)
Jan 20, 2021
5.530
5.650
5.510
5.600
90,022
+0.04(+0.72%)
Jan 19, 2021
5.390
5.600
5.320
5.560
87,152
+0.25(+4.71%)
Jan 15, 2021
5.690
5.700
5.220
5.310
153,900
-0.27(-4.84%)
Jan 14, 2021
5.250
5.600
5.240
5.580
72,995
+0.32(+6.08%)
Jan 13, 2021
5.330
5.400
5.230
5.260
89,083
-0.07(-1.31%)
Jan 12, 2021
5.350
5.480
5.190
5.330
72,307
-0.04(-0.74%)
Jan 11, 2021
5.430
5.500
5.310
5.370
113,048
-0.13(-2.36%)
Jan 08, 2021
5.520
5.610
5.430
5.500
90,000
+0.07(+1.29%)
Jan 07, 2021
5.270
5.460
5.270
5.430
92,301
+0.13(+2.45%)
Jan 06, 2021
5.450
5.540
5.240
5.300
136,734
-0.12(-2.21%)
Jan 05, 2021
5.160
5.580
5.060
5.420
176,219
+0.26(+5.04%)
Jan 04, 2021
5.380
5.490
5.160
5.160
125,330
-0.22(-4.09%)
Dec 31, 2020
5.380
5.380
5.380
146,752
+0.00(+0.00%)
Dec 30, 2020
5.350
5.500
5.330
5.380
146,752
+0.03(+0.56%)
Dec 29, 2020
5.340
5.400
5.190
5.350
222,372
-0.05(-0.93%)
Dec 28, 2020
5.700
5.790
5.180
5.400
393,374
-0.17(-3.05%)
Dec 24, 2020
5.720
5.750
5.530
5.570
105,100
-0.15(-2.62%)
Dec 23, 2020
5.660
5.795
5.450
5.720
206,443
+0.02(+0.35%)
Dec 22, 2020
5.980
6.080
5.680
5.700
171,952
-0.31(-5.16%)
Dec 21, 2020
6.040
6.175
5.890
6.010
213,218
-0.13(-2.12%)
Dec 18, 2020
6.190
6.200
6.030
6.140
196,100
-0.02(-0.32%)
Dec 17, 2020
6.130
6.200
6.010
6.160
97,659
+0.06(+0.98%)
Dec 16, 2020
6.020
6.200
5.900
6.100
157,728
+0.03(+0.49%)
Dec 15, 2020
6.130
6.130
5.880
6.070
162,356
+0.01(+0.17%)
Dec 14, 2020
6.270
6.300
5.860
6.060
300,607
-0.20(-3.19%)
Dec 11, 2020
6.340
6.410
6.110
6.260
217,900
-0.14(-2.19%)
Dec 10, 2020
6.140
6.530
6.100
6.400
438,134
+0.41(+6.84%)
Dec 09, 2020
6.220
8.500
5.860
5.990
5,462,581
-0.24(-3.85%)
Dec 08, 2020
6.170
6.340
6.070
6.230
164,418
+0.06(+0.97%)
Dec 07, 2020
5.960
6.225
5.880
6.170
51,676
+0.17(+2.83%)
Dec 04, 2020
5.970
6.040
5.890
6.000
54,100
+0.08(+1.35%)
Dec 03, 2020
5.870
6.040
5.750
5.920
51,999
-0.10(-1.66%)
Dec 02, 2020
6.150
6.180
6.001
6.020
69,582
-0.17(-2.75%)
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.