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
)
2.080
-0.100 (-4.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2022
1.440
1.510
1.440
1.490
83,024
+0.05(+3.47%)
Nov 29, 2022
1.610
1.660
1.420
1.440
124,317
-0.18(-11.11%)
Nov 28, 2022
1.720
1.740
1.580
1.620
33,584
-0.08(-4.71%)
Nov 25, 2022
1.750
1.760
1.700
1.700
29,211
-0.04(-2.30%)
Nov 23, 2022
1.720
1.780
1.720
1.740
23,130
+0.00(+0.00%)
Nov 22, 2022
1.810
1.820
1.730
1.740
94,928
-0.09(-4.92%)
Nov 21, 2022
1.890
1.945
1.800
1.830
36,366
-0.09(-4.69%)
Nov 18, 2022
1.919
1.960
1.814
1.920
52,259
+0.12(+6.67%)
Nov 17, 2022
1.800
1.910
1.800
1.800
20,661
-0.03(-1.64%)
Nov 16, 2022
1.810
1.865
1.810
1.830
26,712
+0.00(+0.00%)
Nov 15, 2022
1.880
1.910
1.820
1.830
32,210
-0.07(-3.68%)
Nov 14, 2022
1.880
1.950
1.860
1.900
36,625
+0.01(+0.53%)
Nov 11, 2022
2.010
2.090
1.860
1.890
87,564
-0.18(-8.70%)
Nov 10, 2022
2.070
2.110
2.070
2.070
16,570
+0.01(+0.49%)
Nov 09, 2022
2.080
2.090
2.020
2.060
21,197
-0.06(-2.83%)
Nov 08, 2022
2.100
2.120
2.050
2.120
15,387
+0.03(+1.44%)
Nov 07, 2022
2.146
2.155
2.070
2.090
34,945
-0.09(-4.13%)
Nov 04, 2022
2.220
2.340
2.180
2.180
20,663
-0.14(-6.03%)
Nov 03, 2022
2.280
2.330
2.250
2.320
10,116
+0.01(+0.43%)
Nov 02, 2022
2.300
2.340
2.250
2.310
7,964
+0.01(+0.43%)
Nov 01, 2022
2.270
2.300
2.180
2.300
16,499
+0.04(+1.77%)
Oct 31, 2022
2.270
2.300
2.255
2.260
7,075
-0.06(-2.59%)
Oct 28, 2022
2.195
2.350
2.174
2.320
28,173
+0.11(+4.98%)
Oct 27, 2022
2.250
2.260
2.130
2.210
36,163
+0.06(+2.79%)
Oct 26, 2022
2.060
2.210
2.060
2.150
29,178
+0.07(+3.37%)
Oct 25, 2022
2.000
2.150
1.956
2.080
47,938
+0.08(+4.00%)
Oct 24, 2022
1.980
2.010
1.860
2.000
18,371
+0.01(+0.50%)
Oct 21, 2022
1.970
2.000
1.940
1.990
29,889
-0.01(-0.50%)
Oct 20, 2022
2.003
2.010
1.990
2.000
13,014
+0.01(+0.50%)
Oct 19, 2022
1.960
2.000
1.950
1.990
32,524
+0.00(+0.00%)
Oct 18, 2022
2.020
2.030
1.990
1.990
13,755
-0.01(-0.50%)
Oct 17, 2022
1.820
2.050
1.780
2.000
77,009
+0.16(+8.70%)
Oct 14, 2022
1.695
1.847
1.695
1.840
79,167
+0.10(+5.75%)
Oct 13, 2022
1.600
1.750
1.580
1.740
41,104
+0.14(+8.75%)
Oct 12, 2022
1.680
1.680
1.590
1.600
14,662
-0.07(-4.19%)
Oct 11, 2022
1.700
1.710
1.650
1.670
16,332
-0.01(-0.60%)
Oct 10, 2022
1.820
1.820
1.680
1.680
11,750
-0.16(-8.70%)
Oct 07, 2022
1.898
1.898
1.750
1.840
58,930
+0.09(+5.14%)
Oct 06, 2022
1.800
1.802
1.720
1.750
33,707
+0.01(+0.57%)
Oct 05, 2022
1.760
1.780
1.710
1.740
24,264
-0.03(-1.69%)
Oct 04, 2022
1.920
1.950
1.750
1.770
40,206
-0.15(-7.81%)
Oct 03, 2022
1.910
1.990
1.910
1.920
28,367
+0.01(+0.52%)
Sep 30, 2022
1.930
1.930
1.900
1.910
20,669
+0.02(+1.06%)
Sep 29, 2022
1.860
1.930
1.837
1.890
10,572
+0.00(+0.00%)
Sep 28, 2022
1.750
1.910
1.751
1.890
21,052
+0.17(+9.88%)
Sep 27, 2022
1.680
1.840
1.680
1.720
30,300
+0.07(+4.24%)
Sep 26, 2022
1.710
1.740
1.650
1.650
34,082
-0.07(-4.07%)
Sep 23, 2022
1.790
1.800
1.670
1.720
32,230
-0.12(-6.52%)
Sep 22, 2022
1.840
1.900
1.840
1.840
15,553
+0.02(+1.10%)
Sep 21, 2022
1.800
1.840
1.775
1.820
92,804
+0.02(+1.11%)
Sep 20, 2022
1.940
1.940
1.770
1.800
66,039
-0.14(-7.22%)
Sep 19, 2022
2.130
2.210
1.910
1.940
82,411
-0.14(-6.73%)
Sep 16, 2022
2.340
2.385
2.080
2.080
145,750
-0.29(-12.24%)
Sep 15, 2022
2.350
2.450
2.340
2.370
36,688
+0.03(+1.28%)
Sep 14, 2022
2.400
2.460
2.290
2.340
45,736
-0.04(-1.47%)
Sep 13, 2022
2.499
2.510
2.305
2.375
38,283
-0.15(-5.75%)
Sep 12, 2022
2.590
2.700
2.480
2.520
44,518
-0.08(-3.08%)
Sep 09, 2022
2.700
2.700
2.540
2.600
21,925
-0.05(-1.89%)
Sep 08, 2022
2.500
2.700
2.500
2.650
20,238
+0.11(+4.33%)
Sep 07, 2022
2.690
2.860
2.500
2.540
67,851
-0.14(-5.22%)
Sep 06, 2022
2.470
2.720
2.450
2.680
28,454
+0.08(+3.08%)
Sep 02, 2022
2.640
2.880
2.590
2.600
43,815
+0.00(+0.00%)
Sep 01, 2022
2.670
2.680
2.600
2.600
7,293
-0.08(-3.17%)
Aug 31, 2022
2.730
2.730
2.650
2.685
7,761
-0.00(-0.19%)
Aug 30, 2022
2.770
2.850
2.610
2.690
19,615
+0.01(+0.37%)
Aug 29, 2022
2.650
2.740
2.640
2.680
33,121
+0.02(+0.75%)
Aug 26, 2022
2.660
2.720
2.620
2.660
8,720
+0.01(+0.30%)
Aug 25, 2022
2.690
2.900
2.560
2.652
46,097
-0.01(-0.30%)
Aug 24, 2022
2.690
2.780
2.600
2.660
16,223
-0.04(-1.48%)
Aug 23, 2022
2.750
2.780
2.700
2.700
14,823
-0.10(-3.57%)
Aug 22, 2022
2.920
2.920
2.770
2.800
9,959
-0.08(-2.95%)
Aug 19, 2022
2.845
2.900
2.845
2.885
6,371
-0.03(-0.86%)
Aug 18, 2022
2.980
3.010
2.910
2.910
7,500
-0.05(-1.69%)
Aug 17, 2022
2.950
3.015
2.950
2.960
24,667
-0.03(-1.00%)
Aug 16, 2022
2.960
3.000
2.952
2.990
2,392
+0.00(+0.00%)
Aug 15, 2022
2.950
3.020
2.875
2.990
54,146
+0.08(+2.75%)
Aug 12, 2022
2.630
2.910
2.580
2.910
64,185
+0.27(+10.23%)
Aug 11, 2022
2.750
2.970
2.550
2.640
61,873
-0.04(-1.49%)
Aug 10, 2022
2.650
2.990
2.610
2.680
50,291
+0.03(+1.13%)
Aug 09, 2022
2.726
2.726
2.650
2.650
17,015
-0.09(-3.28%)
Aug 08, 2022
2.880
2.990
2.720
2.740
26,297
-0.08(-2.84%)
Aug 05, 2022
2.675
3.030
2.675
2.820
106,502
+0.13(+5.03%)
Aug 04, 2022
2.580
2.730
2.550
2.685
37,964
+0.08(+2.87%)
Aug 03, 2022
2.840
2.843
2.590
2.610
23,911
-0.17(-6.12%)
Aug 02, 2022
2.790
2.924
2.760
2.780
16,386
-0.06(-2.11%)
Aug 01, 2022
2.860
2.861
2.800
2.840
15,034
-0.04(-1.39%)
Jul 29, 2022
2.900
3.040
2.850
2.880
59,069
-0.05(-1.71%)
Jul 28, 2022
2.840
3.190
2.840
2.930
167,352
+0.09(+3.17%)
Jul 27, 2022
2.935
2.935
2.810
2.840
15,844
+0.02(+0.71%)
Jul 26, 2022
2.960
3.015
2.820
2.820
14,622
-0.10(-3.42%)
Jul 25, 2022
3.040
3.055
2.920
2.920
25,525
-0.07(-2.34%)
Jul 22, 2022
3.030
3.030
2.910
2.990
15,411
-0.05(-1.64%)
Jul 21, 2022
3.130
3.150
2.980
3.040
13,524
+0.00(+0.00%)
Jul 20, 2022
3.040
3.130
2.940
3.040
16,865
+0.10(+3.40%)
Jul 19, 2022
2.840
3.000
2.761
2.940
60,498
+0.10(+3.52%)
Jul 18, 2022
3.160
3.310
2.810
2.840
103,621
-0.30(-9.55%)
Jul 15, 2022
3.120
3.220
3.060
3.140
15,923
+0.14(+4.67%)
Jul 14, 2022
3.150
3.150
3.000
3.000
15,242
-0.16(-5.06%)
Jul 13, 2022
3.190
3.200
3.080
3.160
12,465
-0.11(-3.36%)
Jul 12, 2022
3.400
3.400
3.170
3.270
15,831
-0.12(-3.54%)
Jul 11, 2022
3.360
3.470
3.255
3.390
24,026
-0.03(-0.88%)
Jul 08, 2022
3.500
3.500
3.400
3.420
14,977
+0.02(+0.59%)
Jul 07, 2022
3.250
3.560
3.205
3.400
89,345
+0.18(+5.59%)
Jul 06, 2022
3.190
3.240
3.150
3.220
24,620
+0.07(+2.22%)
Jul 05, 2022
2.950
3.220
2.690
3.150
59,313
+0.11(+3.62%)
Jul 01, 2022
3.040
3.050
2.900
3.040
17,553
-0.01(-0.33%)
Jun 30, 2022
2.940
3.130
2.940
3.050
8,576
+0.03(+0.99%)
Jun 29, 2022
3.100
3.120
3.020
3.020
16,209
-0.13(-4.13%)
Jun 28, 2022
3.100
3.230
2.970
3.150
34,277
-0.04(-1.25%)
Jun 27, 2022
3.220
3.240
3.165
3.190
14,286
-0.03(-0.93%)
Jun 24, 2022
3.040
3.360
2.850
3.220
39,092
+0.17(+5.57%)
Jun 23, 2022
3.090
3.190
2.880
3.050
83,520
-0.01(-0.33%)
Jun 22, 2022
2.810
3.060
2.810
3.060
15,194
+0.06(+2.00%)
Jun 21, 2022
2.860
3.030
2.830
3.000
34,630
+0.20(+7.14%)
Jun 17, 2022
2.630
2.810
2.540
2.800
60,110
+0.15(+5.66%)
Jun 16, 2022
2.422
2.690
2.422
2.650
8,797
+0.13(+5.16%)
Jun 15, 2022
2.410
2.610
2.410
2.520
17,425
+0.10(+4.13%)
Jun 14, 2022
2.500
2.500
2.406
2.420
21,488
+0.02(+0.83%)
Jun 13, 2022
2.600
2.620
2.360
2.400
52,113
-0.20(-7.69%)
Jun 10, 2022
2.537
2.620
2.535
2.600
9,709
-0.02(-0.76%)
Jun 09, 2022
2.430
2.700
2.430
2.620
43,897
+0.08(+3.15%)
Jun 08, 2022
2.520
2.540
2.500
2.540
8,348
+0.00(+0.00%)
Jun 07, 2022
2.420
2.570
2.420
2.540
27,322
+0.07(+2.83%)
Jun 06, 2022
2.610
2.693
2.450
2.470
26,116
-0.19(-7.11%)
Jun 03, 2022
2.670
2.700
2.600
2.659
26,763
-0.00(-0.03%)
Jun 02, 2022
2.470
2.700
2.450
2.660
37,376
+0.19(+7.69%)
Jun 01, 2022
2.480
2.480
2.360
2.470
23,358
+0.05(+2.07%)
May 31, 2022
2.320
2.450
2.260
2.420
49,667
+0.10(+4.31%)
May 27, 2022
2.250
2.360
2.180
2.320
52,152
+0.07(+3.11%)
May 26, 2022
2.210
2.300
2.200
2.250
32,329
-0.01(-0.44%)
May 25, 2022
2.270
2.370
2.220
2.260
36,798
-0.09(-3.83%)
May 24, 2022
2.140
2.370
2.072
2.350
109,191
+0.16(+7.31%)
May 23, 2022
2.100
2.190
2.050
2.190
29,559
+0.09(+4.29%)
May 20, 2022
2.130
2.300
2.070
2.100
49,897
-0.03(-1.41%)
May 19, 2022
2.140
2.140
2.090
2.130
42,923
+0.00(+0.00%)
May 18, 2022
2.280
2.300
2.120
2.130
46,688
-0.20(-8.58%)
May 17, 2022
2.240
2.385
2.240
2.330
28,764
+0.09(+4.02%)
May 16, 2022
2.160
2.280
2.130
2.240
34,265
+0.04(+1.82%)
May 13, 2022
2.070
2.350
2.070
2.200
83,126
+0.12(+5.77%)
May 12, 2022
1.900
2.080
1.850
2.080
18,181
+0.13(+6.67%)
May 11, 2022
1.898
2.090
1.898
1.950
53,595
+0.08(+4.28%)
May 10, 2022
1.850
1.950
1.827
1.870
46,273
+0.02(+1.08%)
May 09, 2022
1.890
1.920
1.810
1.850
30,663
-0.09(-4.64%)
May 06, 2022
1.890
1.960
1.820
1.940
79,094
-0.01(-0.51%)
May 05, 2022
2.250
2.270
1.742
1.950
107,977
-0.28(-12.56%)
May 04, 2022
2.230
2.260
2.160
2.230
15,640
+0.03(+1.36%)
May 03, 2022
2.175
2.280
2.175
2.200
14,306
+0.00(+0.00%)
May 02, 2022
2.130
2.230
2.130
2.200
13,796
+0.04(+1.85%)
Apr 29, 2022
2.280
2.345
2.100
2.160
108,300
-0.18(-7.69%)
Apr 28, 2022
2.300
2.350
2.110
2.340
65,831
+0.03(+1.30%)
Apr 27, 2022
2.250
2.390
2.250
2.310
22,568
+0.03(+1.32%)
Apr 26, 2022
2.420
2.420
2.230
2.280
74,522
-0.12(-5.00%)
Apr 25, 2022
2.350
2.440
2.350
2.400
30,593
+0.00(+0.00%)
Apr 22, 2022
2.380
2.440
2.325
2.400
33,044
+0.00(+0.00%)
Apr 21, 2022
2.400
2.480
2.390
2.400
41,310
+0.06(+2.56%)
Apr 20, 2022
2.510
2.510
2.230
2.340
45,218
-0.07(-2.90%)
Apr 19, 2022
2.400
2.590
2.400
2.410
75,985
-0.11(-4.37%)
Apr 18, 2022
2.610
2.610
2.423
2.520
98,559
-0.05(-1.95%)
Apr 14, 2022
2.660
2.660
2.400
2.570
123,072
-0.18(-6.55%)
Apr 13, 2022
2.450
2.770
2.280
2.750
959,223
+0.25(+10.00%)
Apr 12, 2022
2.370
2.585
2.370
2.500
128,807
+0.13(+5.49%)
Apr 11, 2022
2.530
2.530
2.370
2.370
28,863
-0.12(-4.82%)
Apr 08, 2022
2.460
2.550
2.430
2.490
47,444
+0.01(+0.40%)
Apr 07, 2022
2.700
2.770
2.450
2.480
41,124
-0.07(-2.75%)
Apr 06, 2022
2.720
2.740
2.550
2.550
66,324
-0.20(-7.27%)
Apr 05, 2022
2.770
2.930
2.750
2.750
65,984
-0.05(-1.79%)
Apr 04, 2022
3.140
3.210
2.760
2.800
116,540
-0.37(-11.67%)
Apr 01, 2022
3.000
3.230
3.000
3.170
30,089
+0.16(+5.32%)
Mar 31, 2022
3.190
3.270
2.900
3.010
147,152
-0.26(-7.95%)
Mar 30, 2022
3.240
3.350
3.210
3.270
84,228
-0.05(-1.51%)
Mar 29, 2022
3.210
3.380
3.210
3.320
21,853
+0.07(+2.15%)
Mar 28, 2022
3.270
3.300
3.150
3.250
38,525
-0.03(-0.91%)
Mar 25, 2022
3.330
3.330
3.210
3.280
32,417
-0.05(-1.50%)
Mar 24, 2022
3.320
3.400
3.300
3.330
18,993
+0.01(+0.30%)
Mar 23, 2022
3.280
3.410
3.280
3.320
33,677
-0.05(-1.48%)
Mar 22, 2022
3.413
3.420
3.332
3.370
15,692
+0.02(+0.60%)
Mar 21, 2022
3.450
3.470
3.250
3.350
73,470
-0.15(-4.29%)
Mar 18, 2022
3.450
3.830
3.400
3.500
42,295
+0.01(+0.29%)
Mar 17, 2022
3.470
3.540
3.430
3.490
54,141
+0.02(+0.58%)
Mar 16, 2022
3.360
3.540
3.360
3.470
27,441
+0.11(+3.27%)
Mar 15, 2022
3.430
3.430
3.290
3.360
21,758
-0.10(-2.89%)
Mar 14, 2022
3.350
3.560
3.330
3.460
21,409
+0.01(+0.29%)
Mar 11, 2022
3.500
3.600
3.370
3.450
34,653
-0.04(-1.15%)
Mar 10, 2022
3.500
3.550
3.420
3.490
23,439
-0.03(-0.85%)
Mar 09, 2022
3.540
3.600
3.500
3.520
37,390
+0.03(+0.86%)
Mar 08, 2022
3.450
3.550
3.450
3.490
67,996
+0.00(+0.00%)
Mar 07, 2022
3.620
3.800
3.460
3.490
48,160
-0.22(-5.93%)
Mar 04, 2022
3.700
3.720
3.630
3.710
9,177
-0.01(-0.27%)
Mar 03, 2022
3.770
3.853
3.700
3.720
47,655
-0.04(-1.06%)
Mar 02, 2022
3.730
3.940
3.705
3.760
31,665
+0.01(+0.27%)
Mar 01, 2022
3.850
3.890
3.730
3.750
16,875
-0.02(-0.53%)
Feb 28, 2022
3.700
4.010
3.700
3.770
26,554
+0.03(+0.80%)
Feb 25, 2022
3.730
3.870
3.690
3.740
26,263
+0.02(+0.54%)
Feb 24, 2022
3.710
3.910
3.620
3.720
36,438
-0.05(-1.33%)
Feb 23, 2022
4.010
4.100
3.770
3.770
28,332
-0.18(-4.56%)
Feb 22, 2022
3.810
4.050
3.806
3.950
24,907
+0.10(+2.60%)
Feb 18, 2022
3.850
0
-0.05(-1.28%)
Feb 17, 2022
3.900
4.050
3.900
3.900
56,133
-0.04(-1.02%)
Feb 16, 2022
3.940
4.120
3.920
3.940
26,403
-0.08(-1.99%)
Feb 15, 2022
3.700
4.150
3.700
4.020
59,420
+0.32(+8.65%)
Feb 14, 2022
3.890
3.900
3.700
3.700
21,969
-0.14(-3.59%)
Feb 11, 2022
3.930
4.070
3.710
3.838
33,594
-0.08(-2.10%)
Feb 10, 2022
3.910
4.280
3.910
3.920
76,064
-0.12(-2.97%)
Feb 09, 2022
3.920
4.080
3.920
4.040
51,504
+0.17(+4.39%)
Feb 08, 2022
3.750
3.880
3.600
3.870
49,927
+0.12(+3.20%)
Feb 07, 2022
3.710
3.880
3.650
3.750
38,905
+0.10(+2.74%)
Feb 04, 2022
3.610
3.740
3.610
3.650
20,980
+0.03(+0.83%)
Feb 03, 2022
3.570
3.620
35,982
-0.07(-1.90%)
Feb 02, 2022
3.810
3.820
3.650
3.690
58,535
-0.21(-5.38%)
Feb 01, 2022
3.720
3.980
3.720
3.900
29,759
+0.17(+4.55%)
Jan 31, 2022
3.880
4.010
3.690
3.730
139,717
-0.05(-1.32%)
Jan 28, 2022
3.630
3.867
3.540
3.780
59,171
+0.18(+5.00%)
Jan 27, 2022
3.750
3.970
3.560
3.600
64,562
-0.08(-2.17%)
Jan 26, 2022
3.740
3.960
3.680
3.680
38,321
+0.02(+0.55%)
Jan 25, 2022
3.740
3.780
3.600
3.660
56,330
-0.15(-3.94%)
Jan 24, 2022
3.720
3.954
3.580
3.810
97,272
-0.06(-1.55%)
Jan 21, 2022
3.900
4.085
3.790
3.870
59,624
-0.06(-1.53%)
Jan 20, 2022
4.020
4.250
3.880
3.930
67,109
-0.11(-2.72%)
Jan 19, 2022
3.930
4.090
3.910
4.040
45,689
+0.13(+3.32%)
Jan 18, 2022
4.010
4.032
3.860
3.910
86,268
-0.16(-3.93%)
Jan 14, 2022
4.070
0
+0.20(+5.17%)
Jan 13, 2022
4.140
4.220
3.860
3.870
70,870
-0.25(-6.07%)
Jan 12, 2022
4.260
4.260
4.050
4.120
30,664
-0.12(-2.83%)
Jan 11, 2022
4.180
4.290
4.100
4.240
50,124
+0.08(+1.92%)
Jan 10, 2022
4.160
4.160
3.830
4.160
80,257
-0.02(-0.60%)
Jan 07, 2022
4.200
4.310
4.100
4.185
71,705
-0.08(-1.76%)
Jan 06, 2022
4.270
4.430
4.110
4.260
52,831
+0.03(+0.71%)
Jan 05, 2022
4.680
4.720
4.120
4.230
100,652
-0.43(-9.23%)
Jan 04, 2022
4.850
4.910
4.550
4.660
87,161
-0.15(-3.12%)
Jan 03, 2022
4.660
4.980
4.600
4.810
220,607
+0.29(+6.42%)
Dec 31, 2021
4.520
4.750
4.490
4.520
168,276
+0.12(+2.73%)
Dec 30, 2021
4.140
4.480
4.140
4.400
66,003
+0.24(+5.77%)
Dec 29, 2021
4.210
4.355
4.080
4.160
112,990
-0.04(-0.95%)
Dec 28, 2021
4.220
4.370
4.100
4.200
56,372
-0.02(-0.47%)
Dec 27, 2021
4.070
4.380
3.983
4.220
105,416
+0.11(+2.68%)
Dec 23, 2021
4.130
4.150
4.040
4.110
72,600
+0.01(+0.24%)
Dec 22, 2021
4.300
4.330
3.950
4.100
252,871
-0.26(-5.96%)
Dec 21, 2021
4.500
4.510
4.260
4.360
152,310
-0.12(-2.68%)
Dec 20, 2021
4.470
4.610
4.230
4.480
432,032
-0.11(-2.40%)
Dec 17, 2021
4.310
4.860
4.151
4.590
934,075
+0.64(+16.20%)
Dec 16, 2021
4.080
4.080
3.850
3.950
89,852
-0.09(-2.23%)
Dec 15, 2021
3.840
4.110
3.720
4.040
265,780
+0.16(+4.12%)
Dec 14, 2021
3.880
3.930
3.470
3.880
327,474
+0.25(+6.89%)
Dec 13, 2021
3.630
3.660
3.389
3.630
58,909
-0.03(-0.82%)
Dec 10, 2021
3.670
3.830
3.620
3.660
82,552
+0.00(+0.00%)
Dec 09, 2021
3.970
4.020
3.650
3.660
39,914
-0.36(-8.96%)
Dec 08, 2021
3.870
4.072
3.760
4.020
120,342
+0.15(+3.88%)
Dec 07, 2021
3.550
3.980
3.550
3.870
63,684
+0.32(+9.01%)
Dec 06, 2021
3.500
3.700
3.370
3.550
116,637
+0.16(+4.72%)
Dec 03, 2021
3.530
3.530
3.350
3.390
83,063
-0.17(-4.78%)
Dec 02, 2021
3.400
3.660
3.290
3.560
276,642
+0.20(+5.95%)
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.