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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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 29, 2019
2.080
2.240
2.050
2.210
268,900
+0.19(+9.41%)
Nov 27, 2019
2.120
2.137
2.000
2.020
280,100
-0.11(-5.16%)
Nov 26, 2019
2.200
2.220
2.090
2.130
313,703
-0.03(-1.39%)
Nov 25, 2019
2.090
2.350
2.080
2.160
683,620
+0.08(+3.85%)
Nov 22, 2019
1.890
2.140
1.845
2.080
735,000
+0.24(+13.04%)
Nov 21, 2019
1.900
1.930
1.780
1.840
245,279
-0.05(-2.65%)
Nov 20, 2019
1.870
1.930
1.810
1.890
181,472
+0.02(+1.07%)
Nov 19, 2019
1.670
1.900
1.620
1.870
455,644
+0.20(+11.98%)
Nov 18, 2019
1.710
1.750
1.620
1.670
337,410
+0.00(+0.00%)
Nov 15, 2019
1.640
1.750
1.560
1.670
540,500
+0.03(+1.83%)
Nov 14, 2019
1.710
1.710
1.600
1.640
399,974
-0.05(-2.96%)
Nov 13, 2019
1.790
1.840
1.550
1.690
1,504,787
-0.16(-8.65%)
Nov 12, 2019
1.930
2.030
1.800
1.850
893,195
-0.20(-9.76%)
Nov 11, 2019
1.980
2.010
1.820
2.050
663,935
+0.05(+2.50%)
Nov 08, 2019
2.460
2.580
1.900
2.000
2,552,300
-0.24(-10.71%)
Nov 07, 2019
5.150
5.150
2.100
2.240
7,422,044
-3.61(-61.71%)
Nov 06, 2019
5.890
5.910
5.540
5.850
252,951
-0.05(-0.85%)
Nov 05, 2019
5.930
6.170
5.710
5.900
170,603
-0.02(-0.34%)
Nov 04, 2019
5.600
6.300
5.600
5.920
340,094
+0.41(+7.44%)
Nov 01, 2019
5.220
5.570
5.150
5.510
268,300
+0.24(+4.55%)
Oct 31, 2019
5.280
5.430
5.100
5.270
166,619
+0.02(+0.38%)
Oct 30, 2019
5.480
5.570
5.250
5.250
111,254
-0.23(-4.20%)
Oct 29, 2019
5.400
5.550
5.340
5.480
60,234
+0.01(+0.18%)
Oct 28, 2019
5.800
5.940
5.340
5.470
190,749
-0.19(-3.36%)
Oct 25, 2019
5.470
5.910
5.440
5.660
271,700
+0.26(+4.81%)
Oct 24, 2019
5.270
5.490
5.090
5.400
103,450
+0.10(+1.89%)
Oct 23, 2019
5.450
5.560
5.260
5.300
137,450
-0.12(-2.21%)
Oct 22, 2019
5.340
5.500
5.050
5.420
103,780
+0.08(+1.50%)
Oct 21, 2019
5.070
5.480
4.950
5.340
131,087
+0.33(+6.59%)
Oct 18, 2019
5.160
5.250
4.870
5.010
164,400
-0.23(-4.39%)
Oct 17, 2019
4.800
5.390
4.720
5.240
589,504
+0.45(+9.39%)
Oct 16, 2019
4.500
4.830
4.500
4.790
320,004
+0.29(+6.44%)
Oct 15, 2019
4.151
4.600
4.151
4.500
132,286
+0.21(+4.90%)
Oct 14, 2019
4.320
4.369
4.142
4.290
33,169
+0.00(+0.00%)
Oct 11, 2019
4.490
4.490
4.240
4.290
24,700
-0.16(-3.60%)
Oct 10, 2019
4.320
4.630
4.070
4.450
336,423
+0.14(+3.25%)
Oct 09, 2019
4.270
4.590
4.070
4.310
65,204
+0.04(+0.94%)
Oct 08, 2019
4.280
4.290
4.060
4.270
32,005
-0.01(-0.23%)
Oct 07, 2019
4.000
4.740
3.870
4.280
771,103
+0.28(+7.00%)
Oct 04, 2019
3.470
4.090
3.470
4.000
68,500
+0.53(+15.27%)
Oct 03, 2019
3.722
3.740
3.420
3.470
24,752
-0.13(-3.61%)
Oct 02, 2019
3.900
3.900
3.330
3.600
59,862
-0.19(-5.01%)
Oct 01, 2019
3.990
3.990
3.710
3.790
63,603
-0.15(-3.81%)
Sep 30, 2019
4.060
4.060
3.860
3.940
29,423
-0.15(-3.67%)
Sep 27, 2019
4.090
4.140
4.000
4.090
29,900
+0.06(+1.49%)
Sep 26, 2019
4.220
4.270
4.000
4.030
56,867
-0.17(-4.05%)
Sep 25, 2019
4.260
4.330
4.100
4.200
40,398
-0.03(-0.71%)
Sep 24, 2019
4.370
4.380
4.190
4.230
54,028
-0.04(-0.94%)
Sep 23, 2019
4.200
4.330
4.160
4.270
72,595
-0.02(-0.47%)
Sep 20, 2019
4.218
4.290
4.218
4.290
26,600
+0.07(+1.66%)
Sep 19, 2019
4.240
4.350
4.090
4.220
84,191
+0.05(+1.20%)
Sep 18, 2019
4.200
4.280
4.080
4.170
27,040
-0.04(-0.95%)
Sep 17, 2019
4.250
4.310
4.200
4.210
62,349
-0.01(-0.24%)
Sep 16, 2019
4.350
4.350
4.115
4.220
22,315
-0.01(-0.24%)
Sep 13, 2019
4.070
4.290
4.070
4.230
10,200
-0.01(-0.24%)
Sep 12, 2019
4.240
4.280
4.100
4.240
33,788
+0.01(+0.24%)
Sep 11, 2019
4.280
4.320
4.060
4.230
22,252
-0.04(-0.94%)
Sep 10, 2019
4.210
4.422
4.210
4.270
34,863
+0.05(+1.18%)
Sep 09, 2019
4.060
4.340
4.060
4.220
53,623
+0.14(+3.43%)
Sep 06, 2019
4.060
4.370
4.060
4.080
37,800
-0.09(-2.16%)
Sep 05, 2019
4.090
4.520
4.090
4.170
32,962
+0.07(+1.71%)
Sep 04, 2019
4.350
4.350
4.050
4.100
49,993
-0.22(-5.09%)
Sep 03, 2019
4.190
4.320
4.090
4.320
31,016
+0.15(+3.60%)
Aug 30, 2019
4.210
4.270
4.110
4.170
32,600
-0.06(-1.42%)
Aug 29, 2019
4.310
4.360
4.205
4.230
60,656
-0.02(-0.47%)
Aug 28, 2019
4.100
4.351
4.100
4.250
19,744
+0.13(+3.16%)
Aug 27, 2019
4.140
4.165
4.005
4.120
25,488
-0.01(-0.24%)
Aug 26, 2019
4.070
4.150
4.070
4.130
4,921
+0.10(+2.48%)
Aug 23, 2019
4.500
4.510
3.930
4.030
33,700
-0.34(-7.78%)
Aug 22, 2019
4.570
4.570
4.230
4.370
68,653
-0.18(-3.96%)
Aug 21, 2019
4.050
4.590
4.000
4.550
60,906
+0.55(+13.75%)
Aug 20, 2019
3.890
4.050
3.890
4.000
62,340
+0.07(+1.78%)
Aug 19, 2019
3.870
4.000
3.821
3.930
69,158
+0.11(+2.88%)
Aug 16, 2019
3.820
4.000
3.790
3.820
32,600
+0.02(+0.53%)
Aug 15, 2019
4.000
4.000
3.760
3.800
37,953
-0.21(-5.24%)
Aug 14, 2019
3.980
4.030
3.880
4.010
46,969
+0.02(+0.50%)
Aug 13, 2019
4.160
4.160
3.910
3.990
20,997
+0.04(+1.01%)
Aug 12, 2019
3.990
4.050
3.870
3.950
21,147
-0.06(-1.50%)
Aug 09, 2019
4.000
4.070
3.876
4.010
32,600
+0.05(+1.26%)
Aug 08, 2019
3.820
4.070
3.820
3.960
35,518
-0.04(-1.00%)
Aug 07, 2019
4.140
4.140
3.620
4.000
51,962
-0.06(-1.48%)
Aug 06, 2019
3.970
4.140
3.856
4.060
43,359
+0.23(+6.01%)
Aug 05, 2019
4.160
4.170
3.720
3.830
43,621
-0.11(-2.79%)
Aug 02, 2019
3.920
4.070
3.810
3.940
53,500
+0.00(+0.00%)
Aug 01, 2019
4.080
4.310
3.890
3.940
58,585
-0.15(-3.67%)
Jul 31, 2019
4.390
4.440
4.080
4.090
55,200
-0.30(-6.83%)
Jul 30, 2019
4.100
4.490
4.100
4.390
47,692
+0.27(+6.55%)
Jul 29, 2019
4.030
4.150
3.830
4.120
68,152
+0.09(+2.23%)
Jul 26, 2019
4.070
4.120
4.020
4.030
43,300
-0.01(-0.25%)
Jul 25, 2019
4.300
4.340
4.020
4.040
36,341
-0.26(-6.05%)
Jul 24, 2019
4.270
4.400
4.090
4.300
34,403
+0.02(+0.47%)
Jul 23, 2019
4.390
4.688
4.160
4.280
53,956
-0.03(-0.70%)
Jul 22, 2019
4.540
4.599
4.270
4.310
42,217
-0.22(-4.86%)
Jul 19, 2019
4.730
4.775
4.506
4.530
61,300
-0.20(-4.23%)
Jul 18, 2019
4.800
4.860
4.500
4.730
162,504
-0.09(-1.87%)
Jul 17, 2019
4.900
5.010
4.810
4.820
38,829
-0.08(-1.63%)
Jul 16, 2019
5.020
5.060
4.880
4.900
40,188
-0.07(-1.41%)
Jul 15, 2019
4.940
5.020
4.750
4.970
41,000
+0.03(+0.61%)
Jul 12, 2019
5.080
5.115
4.800
4.940
114,100
-0.14(-2.76%)
Jul 11, 2019
5.270
5.740
5.050
5.080
320,626
-0.08(-1.55%)
Jul 10, 2019
5.070
5.190
4.850
5.160
169,881
+0.26(+5.31%)
Jul 09, 2019
4.870
5.180
4.850
4.900
149,526
+0.03(+0.62%)
Jul 08, 2019
4.940
5.080
4.750
4.870
87,972
-0.08(-1.62%)
Jul 05, 2019
4.980
5.200
4.860
4.950
176,500
-0.06(-1.20%)
Jul 03, 2019
4.980
5.130
4.650
5.010
126,000
+0.10(+2.04%)
Jul 02, 2019
4.490
4.910
4.412
4.910
209,101
+0.39(+8.63%)
Jul 01, 2019
4.100
4.520
4.000
4.520
361,636
+0.45(+11.06%)
Jun 28, 2019
4.100
4.940
4.030
4.070
1,592,400
-0.09(-2.16%)
Jun 27, 2019
4.210
4.340
4.120
4.160
112,016
-0.06(-1.42%)
Jun 26, 2019
4.350
4.370
4.100
4.220
142,816
-0.23(-5.17%)
Jun 25, 2019
4.500
4.560
4.210
4.450
50,704
-0.05(-1.11%)
Jun 24, 2019
4.610
4.610
4.140
4.500
116,657
-0.16(-3.43%)
Jun 21, 2019
4.890
5.285
4.370
4.660
213,000
-0.27(-5.48%)
Jun 20, 2019
4.980
5.360
4.780
4.930
181,711
+0.32(+6.94%)
Jun 19, 2019
4.900
5.030
4.600
4.610
106,531
-0.31(-6.30%)
Jun 18, 2019
4.820
5.190
4.820
4.920
108,284
+0.23(+4.90%)
Jun 17, 2019
4.340
4.850
4.320
4.690
129,663
+0.42(+9.84%)
Jun 14, 2019
4.520
4.650
4.250
4.270
68,900
-0.23(-5.11%)
Jun 13, 2019
4.540
4.720
4.340
4.500
116,007
+0.01(+0.22%)
Jun 12, 2019
4.630
4.830
4.330
4.490
124,042
-0.11(-2.39%)
Jun 11, 2019
4.660
4.880
4.435
4.600
153,587
+0.27(+6.24%)
Jun 10, 2019
4.450
4.530
4.180
4.330
72,639
-0.13(-2.91%)
Jun 07, 2019
4.660
4.750
4.230
4.460
96,600
-0.23(-4.90%)
Jun 06, 2019
5.670
5.772
4.425
4.690
231,094
-0.90(-16.10%)
Jun 05, 2019
5.050
5.660
4.970
5.590
249,472
+0.59(+11.80%)
Jun 04, 2019
4.470
5.200
4.190
5.000
396,939
+0.98(+24.38%)
Jun 03, 2019
4.000
4.100
3.960
4.020
41,974
+0.03(+0.75%)
May 31, 2019
3.920
4.070
3.920
3.990
69,500
-0.04(-0.99%)
May 30, 2019
4.040
4.230
3.940
4.030
50,173
+0.03(+0.75%)
May 29, 2019
4.130
4.130
3.950
4.000
83,233
-0.15(-3.61%)
May 28, 2019
4.550
4.590
4.010
4.150
331,149
-0.36(-7.98%)
May 24, 2019
4.730
4.920
4.410
4.510
173,400
-0.12(-2.59%)
May 23, 2019
4.740
4.860
4.620
4.630
68,616
-0.28(-5.70%)
May 22, 2019
5.060
5.200
4.820
4.910
143,383
-0.15(-2.96%)
May 21, 2019
5.100
5.189
4.870
5.060
120,388
+0.02(+0.40%)
May 20, 2019
5.250
5.370
4.810
5.040
165,081
-0.21(-4.00%)
May 17, 2019
5.550
5.730
5.125
5.250
135,900
-0.37(-6.58%)
May 16, 2019
5.600
5.780
5.160
5.620
127,047
-0.11(-1.92%)
May 15, 2019
5.220
5.770
5.095
5.730
133,738
+0.43(+8.11%)
May 14, 2019
5.250
5.580
5.230
5.300
94,528
+0.09(+1.73%)
May 13, 2019
5.400
5.415
5.080
5.210
73,808
-0.24(-4.40%)
May 10, 2019
5.800
6.361
5.400
5.450
51,800
-0.29(-5.05%)
May 09, 2019
6.000
6.030
5.610
5.740
50,450
-0.30(-4.97%)
May 08, 2019
6.040
6.180
6.025
6.040
26,099
-0.12(-1.87%)
May 07, 2019
6.521
6.521
6.000
6.155
19,327
-0.26(-4.13%)
May 06, 2019
6.050
6.465
6.000
6.420
25,275
+0.12(+1.90%)
May 03, 2019
6.180
6.430
6.170
6.300
61,000
+0.20(+3.28%)
May 02, 2019
6.160
6.240
6.040
6.100
18,740
+0.04(+0.66%)
May 01, 2019
6.140
6.180
5.960
6.060
56,397
-0.11(-1.78%)
Apr 30, 2019
6.498
6.590
6.135
6.170
46,555
-0.33(-5.08%)
Apr 29, 2019
6.540
6.540
6.400
6.500
14,377
-0.05(-0.76%)
Apr 26, 2019
6.470
6.610
6.460
6.550
10,800
+0.09(+1.39%)
Apr 25, 2019
6.590
6.619
6.460
6.460
4,345
-0.13(-1.97%)
Apr 24, 2019
6.510
6.600
6.400
6.590
14,398
+0.05(+0.76%)
Apr 23, 2019
6.350
6.540
6.135
6.540
12,333
+0.19(+2.99%)
Apr 22, 2019
6.290
6.420
5.970
6.350
8,865
+0.00(+0.00%)
Apr 18, 2019
6.530
6.530
6.310
6.350
10,000
-0.25(-3.79%)
Apr 17, 2019
6.720
6.720
6.505
6.600
13,297
-0.08(-1.20%)
Apr 16, 2019
6.020
6.720
5.969
6.680
55,800
+0.59(+9.69%)
Apr 15, 2019
6.170
6.280
5.810
6.090
211,380
-0.05(-0.81%)
Apr 12, 2019
6.510
6.510
6.035
6.140
77,400
-0.28(-4.36%)
Apr 11, 2019
6.650
6.650
6.400
6.420
31,183
-0.28(-4.18%)
Apr 10, 2019
6.490
6.740
6.458
6.700
13,308
+0.21(+3.24%)
Apr 09, 2019
6.700
6.770
6.460
6.490
46,938
-0.18(-2.70%)
Apr 08, 2019
6.800
6.830
6.650
6.670
14,069
-0.14(-2.06%)
Apr 05, 2019
6.740
6.910
6.740
6.810
20,700
-0.07(-1.02%)
Apr 04, 2019
6.820
6.895
6.720
6.880
24,742
+0.06(+0.88%)
Apr 03, 2019
6.750
6.890
6.675
6.820
26,577
+0.16(+2.40%)
Apr 02, 2019
6.935
6.969
6.660
6.660
56,626
-0.22(-3.20%)
Apr 01, 2019
7.000
7.000
6.870
6.880
52,306
-0.14(-1.99%)
Mar 29, 2019
7.000
7.262
6.945
7.020
24,100
+0.02(+0.29%)
Mar 28, 2019
6.895
7.290
6.895
7.000
14,334
-0.02(-0.28%)
Mar 27, 2019
7.281
7.314
6.910
7.020
5,555
-0.02(-0.28%)
Mar 26, 2019
7.100
7.100
6.955
7.040
5,139
+0.13(+1.88%)
Mar 25, 2019
6.980
7.040
6.790
6.910
7,036
-0.06(-0.86%)
Mar 22, 2019
6.980
7.270
6.970
6.970
31,100
-0.10(-1.41%)
Mar 21, 2019
7.130
7.240
7.000
7.070
42,102
-0.15(-2.08%)
Mar 20, 2019
7.668
7.773
7.120
7.220
35,222
-0.38(-5.00%)
Mar 19, 2019
7.680
7.950
7.510
7.600
18,394
+0.00(+0.00%)
Mar 18, 2019
7.280
7.769
7.280
7.600
51,062
+0.32(+4.40%)
Mar 15, 2019
7.270
7.280
6.750
7.280
142,100
+0.00(+0.00%)
Mar 14, 2019
7.450
7.540
7.170
7.280
32,933
-0.09(-1.22%)
Mar 13, 2019
6.800
7.440
6.650
7.370
271,624
+0.48(+6.97%)
Mar 12, 2019
7.090
7.090
6.800
6.890
18,516
-0.20(-2.82%)
Mar 11, 2019
6.750
7.200
6.750
7.090
29,717
+0.22(+3.20%)
Mar 08, 2019
6.650
6.940
6.650
6.870
17,600
+0.30(+4.57%)
Mar 07, 2019
6.660
6.995
6.530
6.570
12,899
+0.02(+0.31%)
Mar 06, 2019
6.800
6.840
6.500
6.550
54,880
-0.16(-2.38%)
Mar 05, 2019
6.710
7.110
6.710
6.710
9,240
+0.01(+0.15%)
Mar 04, 2019
6.880
7.360
6.670
6.700
15,215
-0.13(-1.90%)
Mar 01, 2019
7.210
7.380
6.790
6.830
45,900
-0.39(-5.40%)
Feb 28, 2019
7.000
7.350
7.000
7.220
19,273
+0.27(+3.88%)
Feb 27, 2019
6.880
6.980
6.850
6.950
15,176
+0.08(+1.16%)
Feb 26, 2019
6.610
6.930
6.610
6.870
36,155
+0.27(+4.09%)
Feb 25, 2019
6.640
6.860
6.570
6.600
36,241
+0.01(+0.15%)
Feb 22, 2019
6.240
6.590
6.220
6.590
52,800
+0.43(+6.98%)
Feb 21, 2019
6.500
7.010
5.870
6.160
135,318
-0.27(-4.20%)
Feb 20, 2019
7.320
7.320
6.420
6.430
38,339
-0.59(-8.40%)
Feb 19, 2019
6.920
7.180
6.920
7.020
24,273
+0.11(+1.59%)
Feb 15, 2019
6.940
7.160
6.720
6.910
45,100
-0.04(-0.58%)
Feb 14, 2019
6.590
7.000
6.520
6.950
17,486
+0.56(+8.76%)
Feb 13, 2019
6.740
6.770
6.350
6.390
33,405
-0.09(-1.39%)
Feb 12, 2019
6.819
6.819
6.320
6.480
16,830
-0.15(-2.26%)
Feb 11, 2019
6.510
6.877
6.350
6.630
25,650
+0.06(+0.91%)
Feb 08, 2019
6.570
6.930
6.490
6.570
22,400
+0.02(+0.31%)
Feb 07, 2019
6.870
7.286
6.410
6.550
36,589
-0.20(-2.96%)
Feb 06, 2019
6.920
7.060
6.680
6.750
31,749
-0.26(-3.71%)
Feb 05, 2019
7.100
7.420
6.950
7.010
26,930
-0.11(-1.54%)
Feb 04, 2019
7.230
7.522
7.000
7.120
22,697
-0.10(-1.39%)
Feb 01, 2019
6.960
7.730
6.900
7.220
31,100
+0.21(+3.00%)
Jan 31, 2019
7.560
7.770
6.990
7.010
65,705
-0.53(-7.03%)
Jan 30, 2019
7.500
8.000
7.450
7.540
22,997
+0.01(+0.13%)
Jan 29, 2019
7.530
7.530
6.900
7.530
27,988
-0.07(-0.92%)
Jan 28, 2019
7.980
8.025
7.470
7.600
25,656
-0.42(-5.24%)
Jan 25, 2019
8.000
8.070
7.860
8.020
17,600
+0.13(+1.65%)
Jan 24, 2019
8.250
8.270
7.670
7.890
41,356
-0.51(-6.07%)
Jan 23, 2019
8.420
9.240
8.300
8.400
17,833
+0.08(+0.96%)
Jan 22, 2019
8.930
9.110
8.320
8.320
52,126
-0.59(-6.62%)
Jan 18, 2019
8.700
9.155
8.700
8.910
23,900
+0.17(+1.95%)
Jan 17, 2019
8.880
9.194
8.680
8.740
14,594
-0.23(-2.56%)
Jan 16, 2019
8.350
9.100
8.350
8.970
71,074
+0.71(+8.60%)
Jan 15, 2019
9.010
9.010
8.100
8.260
40,867
-0.57(-6.46%)
Jan 14, 2019
8.620
9.520
8.620
8.830
40,887
+0.08(+0.91%)
Jan 11, 2019
7.970
9.150
7.970
8.750
19,900
+0.80(+10.06%)
Jan 10, 2019
8.590
8.590
7.311
7.950
38,203
-0.47(-5.58%)
Jan 09, 2019
8.010
9.600
7.240
8.420
42,759
+0.46(+5.78%)
Jan 08, 2019
7.270
8.410
6.890
7.960
47,395
+0.78(+10.86%)
Jan 07, 2019
7.080
7.180
6.530
7.180
32,447
+0.15(+2.13%)
Jan 04, 2019
6.640
7.050
6.250
7.030
24,800
+0.53(+8.15%)
Jan 03, 2019
6.510
6.750
6.140
6.500
26,918
+0.07(+1.09%)
Jan 02, 2019
5.460
6.520
5.460
6.430
57,970
+0.98(+17.98%)
Dec 31, 2018
5.220
5.470
5.000
5.450
44,300
+0.13(+2.44%)
Dec 28, 2018
5.140
5.475
5.101
5.320
17,500
+0.16(+3.10%)
Dec 27, 2018
5.050
5.450
5.000
5.160
20,150
-0.01(-0.19%)
Dec 26, 2018
5.180
5.390
4.800
5.170
23,600
+0.06(+1.17%)
Dec 24, 2018
5.020
5.390
5.020
5.110
21,800
-0.03(-0.58%)
Dec 21, 2018
5.370
5.680
5.140
5.140
77,900
-0.25(-4.64%)
Dec 20, 2018
5.020
5.780
5.020
5.390
36,235
+0.03(+0.56%)
Dec 19, 2018
5.930
6.080
5.200
5.360
42,923
-0.65(-10.82%)
Dec 18, 2018
6.950
8.107
6.000
6.010
34,637
-0.94(-13.53%)
Dec 17, 2018
7.440
7.680
6.623
6.950
40,307
-0.57(-7.58%)
Dec 14, 2018
7.860
8.000
7.520
7.520
14,100
-0.52(-6.47%)
Dec 13, 2018
8.180
8.420
8.020
8.040
83,270
-0.35(-4.17%)
Dec 12, 2018
8.750
9.220
8.230
8.390
25,145
-0.29(-3.34%)
Dec 11, 2018
8.810
9.180
8.593
8.680
2,075
-0.17(-1.92%)
Dec 10, 2018
9.410
9.430
8.670
8.850
19,008
-0.41(-4.43%)
Dec 07, 2018
9.330
9.450
9.050
9.260
37,100
+0.12(+1.31%)
Dec 06, 2018
8.990
9.260
8.790
9.140
25,722
-0.06(-0.65%)
Dec 04, 2018
9.290
9.500
8.930
9.200
20,300
-0.25(-2.65%)
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.