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
Dermtech Inc
(NQ:
DMTK
)
0.3460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
2.730
2.730
2.400
2.550
856,187
-0.13(-4.85%)
Nov 29, 2022
2.650
2.730
2.570
2.680
353,112
+0.07(+2.68%)
Nov 28, 2022
2.410
2.630
2.381
2.610
429,470
+0.20(+8.30%)
Nov 25, 2022
2.350
2.425
2.310
2.410
218,523
+0.02(+0.84%)
Nov 23, 2022
2.340
2.420
2.303
2.390
371,659
+0.07(+3.02%)
Nov 22, 2022
2.250
2.380
2.170
2.320
699,934
+0.07(+3.11%)
Nov 21, 2022
2.340
2.388
2.230
2.250
352,652
-0.07(-3.02%)
Nov 18, 2022
2.490
2.500
2.240
2.320
548,076
-0.08(-3.33%)
Nov 17, 2022
2.490
2.490
2.290
2.400
391,198
-0.10(-4.00%)
Nov 16, 2022
2.450
2.590
2.380
2.500
616,665
+0.00(+0.00%)
Nov 15, 2022
2.560
2.660
2.470
2.500
486,996
+0.00(+0.00%)
Nov 14, 2022
2.850
2.850
2.400
2.500
782,622
-0.28(-10.07%)
Nov 11, 2022
2.200
2.960
2.190
2.780
1,380,355
+0.58(+26.36%)
Nov 10, 2022
2.280
2.450
2.150
2.200
1,031,370
+0.08(+3.77%)
Nov 09, 2022
1.850
2.190
1.830
2.120
1,058,951
+0.19(+9.84%)
Nov 08, 2022
1.840
2.038
1.757
1.930
1,074,480
+0.08(+4.32%)
Nov 07, 2022
1.750
2.002
1.730
1.850
2,259,822
+0.19(+11.45%)
Nov 04, 2022
2.740
2.800
1.660
1.660
3,157,681
-1.34(-44.67%)
Nov 03, 2022
3.040
3.220
3.000
3.000
211,623
-0.06(-1.96%)
Nov 02, 2022
3.220
3.060
3.060
232,090
-0.17(-5.26%)
Nov 01, 2022
3.360
3.410
3.220
3.230
213,039
+0.01(+0.31%)
Oct 31, 2022
3.310
3.406
3.210
3.220
149,631
-0.09(-2.72%)
Oct 28, 2022
3.250
3.340
3.040
3.310
256,289
+0.15(+4.75%)
Oct 27, 2022
3.330
3.420
3.150
3.160
284,352
-0.12(-3.66%)
Oct 26, 2022
3.240
3.571
3.230
3.280
430,105
+0.07(+2.18%)
Oct 25, 2022
3.050
3.260
2.983
3.210
372,601
+0.16(+5.25%)
Oct 24, 2022
3.190
3.190
2.820
3.050
631,291
-0.09(-2.87%)
Oct 21, 2022
3.170
3.190
3.030
3.140
250,901
-0.04(-1.26%)
Oct 20, 2022
3.170
3.370
3.120
3.180
405,164
+0.04(+1.27%)
Oct 19, 2022
3.400
3.400
3.120
3.140
352,228
-0.26(-7.65%)
Oct 18, 2022
3.550
3.980
3.370
3.400
517,828
-0.05(-1.45%)
Oct 17, 2022
3.450
3.490
3.320
3.450
469,292
+0.08(+2.37%)
Oct 14, 2022
3.440
3.500
3.320
3.370
317,993
-0.04(-1.17%)
Oct 13, 2022
3.360
3.610
3.290
3.410
300,115
-0.07(-2.01%)
Oct 12, 2022
3.450
3.529
3.310
3.480
384,950
+0.01(+0.29%)
Oct 11, 2022
3.540
3.660
3.390
3.470
294,586
-0.09(-2.53%)
Oct 10, 2022
3.570
3.735
3.400
3.560
414,671
-0.01(-0.28%)
Oct 07, 2022
3.840
3.840
3.540
3.570
561,960
-0.28(-7.27%)
Oct 06, 2022
3.950
4.060
3.730
3.850
590,005
-0.15(-3.75%)
Oct 05, 2022
4.240
4.240
3.870
4.000
398,203
-0.29(-6.76%)
Oct 04, 2022
4.280
4.440
4.210
4.290
474,740
+0.16(+3.87%)
Oct 03, 2022
4.030
4.170
3.940
4.130
275,975
+0.17(+4.29%)
Sep 30, 2022
3.970
4.180
3.950
3.960
222,907
-0.02(-0.50%)
Sep 29, 2022
3.980
4.085
3.902
3.980
383,703
-0.04(-1.00%)
Sep 28, 2022
3.940
4.100
3.940
4.020
434,712
+0.16(+4.15%)
Sep 27, 2022
4.130
4.250
3.840
3.860
414,592
-0.19(-4.69%)
Sep 26, 2022
4.020
4.260
3.960
4.050
463,336
-0.02(-0.49%)
Sep 23, 2022
4.130
4.200
3.920
4.070
720,886
-0.17(-4.01%)
Sep 22, 2022
4.420
4.420
4.120
4.240
454,101
-0.21(-4.72%)
Sep 21, 2022
4.660
4.675
4.400
4.450
360,024
-0.21(-4.51%)
Sep 20, 2022
4.950
4.990
4.605
4.660
518,512
-0.46(-8.98%)
Sep 19, 2022
5.000
5.210
4.895
5.120
294,552
+0.09(+1.79%)
Sep 16, 2022
5.480
5.550
4.980
5.030
653,505
-0.51(-9.21%)
Sep 15, 2022
5.400
5.750
5.371
5.540
277,033
+0.06(+1.09%)
Sep 14, 2022
5.740
5.740
5.260
5.480
526,581
-0.28(-4.86%)
Sep 13, 2022
6.010
6.070
5.680
5.760
440,908
-0.55(-8.72%)
Sep 12, 2022
5.990
6.400
5.990
6.310
427,418
+0.34(+5.70%)
Sep 09, 2022
6.100
6.220
5.910
5.970
473,331
-0.09(-1.49%)
Sep 08, 2022
5.650
6.100
5.650
6.060
346,185
+0.30(+5.21%)
Sep 07, 2022
5.390
5.830
5.390
5.760
294,036
+0.33(+6.08%)
Sep 06, 2022
5.430
5.640
5.230
5.430
242,592
+0.04(+0.74%)
Sep 02, 2022
5.690
5.690
5.310
5.390
311,950
-0.24(-4.26%)
Sep 01, 2022
5.470
5.670
5.280
5.630
280,963
+0.07(+1.26%)
Aug 31, 2022
5.340
5.610
5.340
5.560
261,216
+0.25(+4.71%)
Aug 30, 2022
5.470
5.543
5.140
5.310
443,471
-0.11(-2.03%)
Aug 29, 2022
5.700
5.850
5.340
5.420
482,164
-0.40(-6.87%)
Aug 26, 2022
6.100
6.130
5.690
5.820
231,285
-0.34(-5.52%)
Aug 25, 2022
5.880
6.160
5.792
6.160
282,851
+0.37(+6.39%)
Aug 24, 2022
5.480
5.910
5.410
5.790
273,200
+0.33(+6.04%)
Aug 23, 2022
5.590
5.750
5.420
5.460
299,225
-0.10(-1.80%)
Aug 22, 2022
5.550
5.690
5.460
5.560
356,922
-0.15(-2.63%)
Aug 19, 2022
5.800
5.840
5.561
5.710
388,221
-0.24(-4.03%)
Aug 18, 2022
6.050
6.160
5.660
5.950
435,523
-0.06(-1.00%)
Aug 17, 2022
6.630
6.720
5.990
6.010
627,266
-0.80(-11.75%)
Aug 16, 2022
7.120
7.190
6.634
6.810
461,909
-0.35(-4.89%)
Aug 15, 2022
6.780
7.220
6.500
7.160
795,641
+0.36(+5.29%)
Aug 12, 2022
6.420
6.820
6.380
6.800
772,561
+0.53(+8.45%)
Aug 11, 2022
5.860
6.580
5.830
6.270
1,007,645
+0.56(+9.81%)
Aug 10, 2022
5.690
5.850
5.280
5.710
1,456,868
+0.15(+2.70%)
Aug 09, 2022
6.620
6.850
5.510
5.560
2,319,851
-2.87(-34.05%)
Aug 08, 2022
8.700
8.825
8.400
8.430
620,602
-0.02(-0.24%)
Aug 05, 2022
8.470
8.700
8.260
8.450
420,743
-0.23(-2.65%)
Aug 04, 2022
8.640
8.920
8.560
8.680
451,227
+0.18(+2.12%)
Aug 03, 2022
8.500
8.930
8.490
8.500
678,702
+0.14(+1.67%)
Aug 02, 2022
8.110
8.470
7.790
8.360
958,729
+0.21(+2.58%)
Aug 01, 2022
8.150
8.320
8.010
8.150
1,243,404
-0.05(-0.61%)
Jul 29, 2022
8.150
8.350
7.990
8.200
751,107
+0.05(+0.61%)
Jul 28, 2022
8.050
8.250
7.650
8.150
844,369
+0.14(+1.75%)
Jul 27, 2022
7.660
8.040
7.480
8.010
719,964
+0.45(+5.95%)
Jul 26, 2022
7.530
7.920
7.200
7.560
747,299
-0.04(-0.53%)
Jul 25, 2022
7.470
7.670
7.200
7.600
820,693
+0.36(+4.97%)
Jul 22, 2022
7.540
7.720
7.090
7.240
629,380
-0.24(-3.21%)
Jul 21, 2022
7.760
7.880
7.270
7.480
817,245
-0.25(-3.23%)
Jul 20, 2022
7.930
8.100
7.625
7.730
1,520,273
+0.12(+1.58%)
Jul 19, 2022
6.670
8.110
6.620
7.610
3,028,379
+1.29(+20.41%)
Jul 18, 2022
6.560
6.920
6.260
6.320
407,008
+0.01(+0.16%)
Jul 15, 2022
6.430
6.540
6.020
6.310
215,176
-0.05(-0.79%)
Jul 14, 2022
6.550
6.739
6.280
6.360
612,033
-0.29(-4.36%)
Jul 13, 2022
5.760
6.760
5.700
6.650
441,325
+0.67(+11.20%)
Jul 12, 2022
5.880
6.000
5.670
5.980
228,219
+0.13(+2.22%)
Jul 11, 2022
6.360
6.530
5.800
5.850
225,250
-0.52(-8.16%)
Jul 08, 2022
6.370
6.690
6.220
6.370
447,388
+0.05(+0.79%)
Jul 07, 2022
6.010
6.500
5.970
6.320
401,913
+0.36(+6.04%)
Jul 06, 2022
6.010
6.390
5.861
5.960
496,774
+0.00(+0.00%)
Jul 05, 2022
5.410
6.023
5.280
5.960
436,968
+0.44(+7.97%)
Jul 01, 2022
5.580
5.960
5.420
5.520
379,691
-0.02(-0.36%)
Jun 30, 2022
5.440
5.710
5.380
5.540
410,865
-0.07(-1.25%)
Jun 29, 2022
5.420
5.610
5.280
5.610
530,543
+0.09(+1.63%)
Jun 28, 2022
6.000
6.040
5.450
5.520
481,498
-0.43(-7.23%)
Jun 27, 2022
6.500
6.500
5.820
5.950
608,014
-0.55(-8.46%)
Jun 24, 2022
6.330
6.550
6.121
6.500
3,304,133
+0.27(+4.33%)
Jun 23, 2022
5.690
6.290
5.590
6.230
728,556
+0.58(+10.27%)
Jun 22, 2022
4.940
5.875
4.940
5.650
825,689
+0.56(+11.00%)
Jun 21, 2022
4.970
5.245
4.770
5.090
1,077,204
+0.29(+6.04%)
Jun 17, 2022
4.440
4.890
4.440
4.800
4,977,915
+0.41(+9.34%)
Jun 16, 2022
4.490
4.680
4.180
4.390
1,330,218
-0.35(-7.38%)
Jun 15, 2022
4.690
4.800
4.470
4.740
1,052,951
+0.16(+3.49%)
Jun 14, 2022
4.790
4.890
4.480
4.580
922,520
-0.15(-3.17%)
Jun 13, 2022
4.810
4.870
4.530
4.730
1,704,588
-0.44(-8.51%)
Jun 10, 2022
5.890
5.920
5.140
5.170
1,398,985
-0.79(-13.26%)
Jun 09, 2022
6.460
6.460
5.950
5.960
695,480
-0.66(-9.97%)
Jun 08, 2022
6.260
6.770
6.250
6.620
534,440
+0.26(+4.09%)
Jun 07, 2022
5.880
6.360
5.880
6.360
847,704
+0.40(+6.71%)
Jun 06, 2022
6.480
6.700
5.920
5.960
1,094,786
-0.39(-6.14%)
Jun 03, 2022
6.650
6.750
6.070
6.350
874,149
-0.38(-5.65%)
Jun 02, 2022
6.180
6.760
6.120
6.730
799,544
+0.53(+8.55%)
Jun 01, 2022
6.740
6.907
6.150
6.200
598,036
-0.44(-6.63%)
May 31, 2022
7.090
7.228
6.360
6.640
979,872
-0.50(-7.00%)
May 27, 2022
6.580
7.230
6.431
7.140
610,567
+0.60(+9.17%)
May 26, 2022
6.400
6.849
6.225
6.540
713,498
+0.12(+1.87%)
May 25, 2022
5.960
6.450
5.960
6.420
589,161
+0.40(+6.64%)
May 24, 2022
6.150
6.210
5.680
6.020
886,240
-0.21(-3.37%)
May 23, 2022
6.840
6.840
6.120
6.230
761,745
-0.47(-7.01%)
May 20, 2022
7.040
7.040
6.360
6.700
743,580
-0.09(-1.33%)
May 19, 2022
6.710
7.080
6.670
6.790
836,784
+0.13(+1.95%)
May 18, 2022
7.030
7.102
6.520
6.660
1,109,928
-0.64(-8.77%)
May 17, 2022
7.560
7.800
7.110
7.300
603,833
-0.07(-0.95%)
May 16, 2022
7.750
8.090
7.330
7.370
624,619
-0.47(-5.99%)
May 13, 2022
7.520
8.050
7.460
7.840
916,523
+0.58(+7.99%)
May 12, 2022
6.470
7.370
6.390
7.260
1,493,170
+0.76(+11.69%)
May 11, 2022
6.910
7.280
6.390
6.500
1,364,615
-0.53(-7.54%)
May 10, 2022
7.190
7.325
6.500
7.030
1,394,022
+0.29(+4.30%)
May 09, 2022
7.570
7.650
6.665
6.740
1,489,726
-0.97(-12.58%)
May 06, 2022
7.990
8.000
7.410
7.710
1,462,047
-0.37(-4.58%)
May 05, 2022
9.210
9.210
7.820
8.080
1,001,608
-1.22(-13.12%)
May 04, 2022
9.270
9.380
7.797
9.300
1,835,914
-0.17(-1.80%)
May 03, 2022
9.500
9.732
8.990
9.470
1,275,412
-0.02(-0.21%)
May 02, 2022
8.580
9.490
8.490
9.490
1,053,136
+0.94(+10.99%)
Apr 29, 2022
8.600
9.210
8.540
8.550
865,192
-0.15(-1.72%)
Apr 28, 2022
8.770
8.919
8.100
8.700
765,475
+0.02(+0.23%)
Apr 27, 2022
9.100
9.250
8.670
8.680
549,030
-0.39(-4.30%)
Apr 26, 2022
9.800
9.980
8.950
9.070
729,491
-0.89(-8.94%)
Apr 25, 2022
10.01
10.38
9.840
9.960
632,309
-0.14(-1.39%)
Apr 22, 2022
10.81
10.81
10.03
10.10
658,235
-0.56(-5.25%)
Apr 21, 2022
11.36
11.48
10.55
10.66
567,632
-0.42(-3.79%)
Apr 20, 2022
11.05
11.54
10.75
11.08
340,917
+0.12(+1.09%)
Apr 19, 2022
11.12
11.44
10.65
10.96
535,415
-0.12(-1.08%)
Apr 18, 2022
12.11
12.15
10.98
11.08
856,871
-0.87(-7.28%)
Apr 14, 2022
12.57
12.57
11.66
11.95
705,653
-0.66(-5.23%)
Apr 13, 2022
12.45
12.79
12.30
12.61
320,900
+0.17(+1.37%)
Apr 12, 2022
12.97
13.11
12.25
12.44
357,130
-0.19(-1.50%)
Apr 11, 2022
13.29
13.33
12.32
12.63
558,377
-0.92(-6.79%)
Apr 08, 2022
13.79
14.29
13.52
13.55
493,885
-0.35(-2.52%)
Apr 07, 2022
13.73
14.02
13.16
13.90
540,479
+0.07(+0.51%)
Apr 06, 2022
13.92
14.05
13.08
13.83
683,285
-0.39(-2.74%)
Apr 05, 2022
15.84
15.99
14.11
14.22
700,026
-1.78(-11.12%)
Apr 04, 2022
15.85
16.33
15.45
16.00
775,400
+0.22(+1.39%)
Apr 01, 2022
14.91
15.81
14.80
15.78
636,456
+1.10(+7.49%)
Mar 31, 2022
15.09
15.54
14.64
14.68
699,000
-0.31(-2.07%)
Mar 30, 2022
15.00
15.97
14.84
14.99
751,684
-0.17(-1.12%)
Mar 29, 2022
14.00
15.20
13.95
15.16
808,803
+1.32(+9.54%)
Mar 28, 2022
13.21
13.92
13.15
13.84
290,603
+0.77(+5.89%)
Mar 25, 2022
13.75
13.90
13.00
13.07
384,358
-0.61(-4.46%)
Mar 24, 2022
13.57
13.72
13.11
13.68
349,960
+0.39(+2.93%)
Mar 23, 2022
13.72
14.19
13.28
13.29
432,132
-0.67(-4.80%)
Mar 22, 2022
13.14
14.23
13.00
13.96
438,876
+0.82(+6.24%)
Mar 21, 2022
13.93
13.99
13.06
13.14
410,851
-0.94(-6.68%)
Mar 18, 2022
13.54
14.34
13.42
14.08
1,446,700
+0.51(+3.76%)
Mar 17, 2022
12.83
13.57
12.54
13.57
572,691
+0.58(+4.46%)
Mar 16, 2022
12.28
12.99
11.83
12.99
853,510
+1.25(+10.65%)
Mar 15, 2022
11.25
11.78
10.95
11.74
744,993
+0.50(+4.40%)
Mar 14, 2022
13.01
13.41
11.24
11.24
1,065,525
-1.77(-13.57%)
Mar 11, 2022
14.55
14.71
13.01
13.01
502,499
-1.46(-10.09%)
Mar 10, 2022
14.06
14.47
13.75
14.47
517,983
-0.10(-0.69%)
Mar 09, 2022
13.70
14.74
13.70
14.57
910,847
+1.16(+8.65%)
Mar 08, 2022
12.64
13.98
12.31
13.41
667,180
+0.63(+4.93%)
Mar 07, 2022
13.00
13.37
12.67
12.78
397,400
-0.24(-1.84%)
Mar 04, 2022
13.25
13.40
12.70
13.02
478,431
-0.31(-2.33%)
Mar 03, 2022
13.87
13.87
13.04
13.33
532,849
-0.20(-1.48%)
Mar 02, 2022
12.41
14.40
12.30
13.53
1,182,755
+0.73(+5.70%)
Mar 01, 2022
12.69
13.07
12.33
12.80
538,609
+0.01(+0.08%)
Feb 28, 2022
12.41
13.45
12.27
12.79
527,539
+0.25(+1.99%)
Feb 25, 2022
12.67
12.58
11.91
12.54
418,769
+0.10(+0.80%)
Feb 24, 2022
10.74
12.53
10.61
12.44
870,097
+1.17(+10.38%)
Feb 23, 2022
12.09
12.34
11.27
11.27
576,859
-0.61(-5.13%)
Feb 22, 2022
11.86
12.35
11.78
11.88
399,078
-0.22(-1.82%)
Feb 18, 2022
12.10
0
-0.78(-6.06%)
Feb 17, 2022
13.52
13.71
12.84
12.88
685,456
-0.91(-6.60%)
Feb 16, 2022
13.61
13.86
12.86
13.79
427,723
-0.06(-0.43%)
Feb 15, 2022
13.32
13.86
13.07
13.85
396,781
+0.98(+7.61%)
Feb 14, 2022
13.04
13.45
12.67
12.87
580,621
-0.25(-1.91%)
Feb 11, 2022
13.78
13.97
12.90
13.12
481,522
-0.46(-3.39%)
Feb 10, 2022
13.72
14.84
13.38
13.58
660,720
-0.71(-4.97%)
Feb 09, 2022
13.85
14.41
13.80
14.29
689,590
+0.84(+6.25%)
Feb 08, 2022
13.15
13.51
12.82
13.45
465,008
+0.17(+1.28%)
Feb 07, 2022
12.72
13.55
12.57
13.28
534,374
+0.58(+4.57%)
Feb 04, 2022
12.07
12.79
11.84
12.70
522,867
+0.64(+5.31%)
Feb 03, 2022
12.14
12.01
12.06
539,829
-0.52(-4.13%)
Feb 02, 2022
13.59
13.59
12.34
12.58
799,665
-0.81(-6.05%)
Feb 01, 2022
12.91
13.51
12.26
13.39
680,523
+0.58(+4.53%)
Jan 31, 2022
11.26
12.81
1,269,988
+1.63(+14.58%)
Jan 28, 2022
10.69
11.23
10.44
11.18
819,318
+0.43(+4.00%)
Jan 27, 2022
11.65
11.76
10.73
10.75
676,964
-0.61(-5.37%)
Jan 26, 2022
12.40
12.77
11.22
11.36
892,132
-0.49(-4.14%)
Jan 25, 2022
12.01
12.50
11.53
11.85
771,296
-0.52(-4.20%)
Jan 24, 2022
11.71
12.42
11.00
12.37
1,490,439
+0.29(+2.40%)
Jan 21, 2022
12.97
13.47
12.07
12.08
1,300,860
-1.02(-7.79%)
Jan 20, 2022
13.35
14.34
13.08
13.10
757,500
+0.01(+0.08%)
Jan 19, 2022
13.30
13.84
13.08
13.09
587,811
-0.10(-0.76%)
Jan 18, 2022
13.81
14.48
13.08
13.19
1,109,253
-1.29(-8.91%)
Jan 14, 2022
14.48
0
+0.48(+3.43%)
Jan 13, 2022
14.60
14.91
14.00
14.00
729,816
-0.48(-3.31%)
Jan 12, 2022
15.60
15.80
14.45
14.48
631,387
-0.99(-6.40%)
Jan 11, 2022
15.00
15.70
14.81
15.47
848,315
+0.49(+3.27%)
Jan 10, 2022
14.90
15.05
14.07
14.98
1,112,315
-0.13(-0.86%)
Jan 07, 2022
15.50
16.36
15.05
15.11
761,371
+0.00(+0.00%)
Jan 06, 2022
15.32
15.71
14.67
15.11
779,545
-0.14(-0.92%)
Jan 05, 2022
16.12
16.71
15.12
15.25
1,004,582
-1.10(-6.73%)
Jan 04, 2022
17.50
17.62
15.44
16.35
920,937
-1.20(-6.84%)
Jan 03, 2022
16.04
17.68
15.80
17.55
1,021,654
+1.75(+11.08%)
Dec 31, 2021
16.90
17.00
15.80
15.80
715,136
-1.00(-5.95%)
Dec 30, 2021
15.88
17.64
15.88
16.80
669,707
+1.01(+6.40%)
Dec 29, 2021
16.07
16.31
15.54
15.79
509,082
-0.34(-2.11%)
Dec 28, 2021
16.25
17.35
16.13
16.13
474,011
-0.14(-0.86%)
Dec 27, 2021
17.75
17.99
16.17
16.27
708,228
-1.69(-9.41%)
Dec 23, 2021
17.76
18.30
17.36
17.96
369,934
+0.21(+1.18%)
Dec 22, 2021
17.52
18.00
17.35
17.75
426,591
+0.09(+0.51%)
Dec 21, 2021
17.54
18.13
17.03
17.66
582,045
+0.19(+1.09%)
Dec 20, 2021
18.23
18.35
16.96
17.47
926,205
-1.42(-7.52%)
Dec 17, 2021
16.17
19.05
15.85
18.89
2,762,056
+2.67(+16.46%)
Dec 16, 2021
17.60
17.60
16.00
16.22
591,672
-0.95(-5.53%)
Dec 15, 2021
16.00
17.33
15.22
17.17
1,216,680
+1.23(+7.72%)
Dec 14, 2021
15.94
16.66
15.60
15.94
893,775
-0.74(-4.44%)
Dec 13, 2021
16.79
17.91
16.06
16.68
846,796
-0.67(-3.86%)
Dec 10, 2021
17.32
17.90
16.90
17.35
1,082,608
+0.39(+2.30%)
Dec 09, 2021
18.03
18.39
16.84
16.96
556,386
-1.33(-7.27%)
Dec 08, 2021
18.37
18.62
18.01
18.29
351,139
-0.15(-0.81%)
Dec 07, 2021
17.91
18.88
17.91
18.44
616,202
+0.86(+4.89%)
Dec 06, 2021
16.90
17.78
15.48
17.58
752,331
+0.43(+2.51%)
Dec 03, 2021
18.73
18.73
16.76
17.15
1,191,217
-1.68(-8.92%)
Dec 02, 2021
18.30
19.02
17.90
18.83
509,219
+0.43(+2.34%)
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.