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
Pavmed Inc Series Z WT
(NQ:
PAVMZ
)
0.0203
-0.0257 (-55.87%)
Streaming Delayed Price
Updated: 10:57 AM 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 (%)
Nov 30, 2021
2.270
2.295
2.270
2.250
19,165
+0.00(+0.00%)
Nov 29, 2021
2.500
2.500
2.250
2.250
48,248
-0.18(-7.41%)
Nov 26, 2021
2.450
2.540
2.280
2.430
7,898
-0.33(-11.96%)
Nov 24, 2021
2.520
3.380
2.500
2.760
10,369
+0.20(+7.81%)
Nov 23, 2021
2.300
2.580
2.280
2.560
24,354
+0.04(+1.59%)
Nov 22, 2021
2.800
2.820
2.450
2.520
28,879
-0.31(-10.80%)
Nov 19, 2021
2.900
3.055
2.825
2.825
20,813
+0.15(+5.61%)
Nov 18, 2021
2.737
2.800
2.600
2.675
15,933
+0.02(+0.75%)
Nov 17, 2021
2.440
2.830
2.210
2.655
198,230
-0.80(-23.04%)
Nov 16, 2021
3.380
3.500
3.370
3.450
24,789
+0.00(+0.00%)
Nov 15, 2021
3.620
3.640
3.360
3.450
8,749
-0.21(-5.74%)
Nov 12, 2021
3.600
3.745
3.560
3.660
36,858
-0.14(-3.68%)
Nov 11, 2021
3.740
3.800
3.740
3.800
6,202
+0.14(+3.83%)
Nov 10, 2021
3.850
3.660
13,552
-0.29(-7.34%)
Nov 09, 2021
4.030
4.030
3.880
3.950
10,436
-0.24(-5.73%)
Nov 08, 2021
4.300
4.310
4.190
4.190
7,920
+0.03(+0.72%)
Nov 05, 2021
4.310
4.320
4.160
4.160
6,153
-0.06(-1.42%)
Nov 04, 2021
4.190
4.250
4.160
4.220
4,036
+0.15(+3.69%)
Nov 03, 2021
3.890
4.070
3.880
4.070
5,125
+0.26(+6.82%)
Nov 02, 2021
3.890
3.900
3.770
3.810
26,917
-0.13(-3.30%)
Nov 01, 2021
3.950
4.030
3.910
3.940
4,509
-0.07(-1.71%)
Oct 29, 2021
4.140
4.140
4.000
4.009
12,793
-0.17(-4.10%)
Oct 28, 2021
4.140
4.260
4.102
4.180
14,208
+0.05(+1.33%)
Oct 27, 2021
4.210
4.310
4.125
4.125
7,126
-0.22(-5.17%)
Oct 26, 2021
4.400
4.350
19,025
-0.14(-3.12%)
Oct 25, 2021
4.350
4.500
4.250
4.490
7,054
+0.23(+5.52%)
Oct 22, 2021
4.430
4.535
4.220
4.255
34,691
-0.34(-7.50%)
Oct 21, 2021
4.630
4.630
4.600
4.600
398
+0.08(+1.81%)
Oct 20, 2021
4.550
4.680
4.500
4.518
8,355
-0.15(-3.25%)
Oct 19, 2021
4.850
4.870
4.640
4.670
5,838
-0.01(-0.21%)
Oct 18, 2021
4.500
4.680
4.400
4.680
18,828
+0.13(+2.86%)
Oct 15, 2021
4.790
4.870
4.510
4.550
37,230
-0.53(-10.43%)
Oct 14, 2021
6.040
6.040
4.900
5.080
51,777
-1.07(-17.40%)
Oct 13, 2021
6.272
6.300
6.075
6.150
6,442
+0.00(+0.00%)
Oct 12, 2021
6.300
6.390
6.110
6.150
12,685
-0.10(-1.60%)
Oct 11, 2021
6.530
6.540
6.220
6.250
20,619
-0.42(-6.30%)
Oct 08, 2021
6.680
6.690
6.655
6.670
2,450
-0.46(-6.45%)
Oct 07, 2021
6.620
7.320
6.600
7.130
54,691
+0.48(+7.22%)
Oct 06, 2021
6.600
6.650
6.390
6.650
3,778
-0.04(-0.60%)
Oct 05, 2021
6.460
6.700
6.460
6.690
27,022
+0.41(+6.53%)
Oct 04, 2021
6.590
6.590
6.192
6.280
6,736
-0.53(-7.78%)
Oct 01, 2021
6.550
6.810
6.490
6.810
11,259
-0.10(-1.45%)
Sep 30, 2021
6.970
7.180
6.750
6.910
23,389
+0.11(+1.62%)
Sep 29, 2021
6.940
6.940
6.710
6.800
15,220
-0.05(-0.73%)
Sep 28, 2021
6.800
6.960
6.780
6.850
6,457
-0.38(-5.26%)
Sep 27, 2021
7.460
7.520
7.210
7.230
9,435
-0.37(-4.87%)
Sep 24, 2021
7.500
7.960
7.470
7.600
55,617
-0.12(-1.55%)
Sep 23, 2021
6.900
8.070
6.900
7.720
233,217
+1.06(+15.92%)
Sep 22, 2021
6.440
6.690
6.320
6.660
17,016
+0.11(+1.68%)
Sep 21, 2021
6.000
6.590
6.000
6.550
15,337
+0.69(+11.79%)
Sep 20, 2021
6.080
6.180
5.750
5.859
11,018
-0.70(-10.69%)
Sep 17, 2021
6.140
6.560
6.140
6.560
19,210
+0.61(+10.25%)
Sep 16, 2021
6.190
6.190
5.870
5.950
4,700
+0.11(+1.88%)
Sep 15, 2021
5.820
6.030
5.790
5.840
30,575
-0.09(-1.52%)
Sep 14, 2021
6.300
6.380
5.850
5.930
28,181
-0.39(-6.17%)
Sep 13, 2021
6.380
6.382
6.120
6.320
42,355
-0.13(-2.02%)
Sep 10, 2021
6.780
6.800
6.450
6.450
46,025
-0.29(-4.30%)
Sep 09, 2021
6.650
6.880
6.650
6.740
17,695
+0.14(+2.12%)
Sep 08, 2021
6.610
6.610
6.335
6.600
23,118
-0.04(-0.60%)
Sep 07, 2021
6.900
6.900
6.500
6.640
20,099
-0.20(-2.92%)
Sep 03, 2021
6.460
6.945
6.330
6.840
136,937
+0.31(+4.75%)
Sep 02, 2021
6.480
6.640
6.120
6.530
72,248
+0.41(+6.70%)
Sep 01, 2021
5.900
6.660
5.780
6.120
304,477
+0.56(+10.07%)
Aug 31, 2021
5.610
5.700
5.550
5.560
18,960
-0.02(-0.36%)
Aug 30, 2021
5.410
5.600
5.360
5.580
10,344
-0.07(-1.24%)
Aug 27, 2021
5.500
5.800
5.500
5.650
33,398
+0.25(+4.63%)
Aug 26, 2021
5.550
5.690
5.400
5.400
10,877
+0.01(+0.25%)
Aug 25, 2021
5.300
5.490
5.220
5.386
16,250
+0.14(+2.60%)
Aug 24, 2021
5.047
5.250
5.047
5.250
39,178
+0.43(+8.93%)
Aug 23, 2021
4.610
4.820
4.565
4.820
10,526
+0.25(+5.46%)
Aug 20, 2021
4.370
4.600
4.250
4.570
41,182
+0.20(+4.58%)
Aug 19, 2021
4.380
4.390
4.370
4.370
1,875
+0.12(+2.82%)
Aug 18, 2021
4.420
4.617
4.250
4.250
5,568
-0.05(-1.16%)
Aug 17, 2021
4.300
4.410
4.160
4.300
11,644
-0.31(-6.72%)
Aug 16, 2021
4.590
4.640
4.250
4.610
20,764
+0.15(+3.36%)
Aug 13, 2021
5.580
5.580
4.460
4.460
45,805
-1.26(-22.03%)
Aug 12, 2021
5.580
6.040
5.580
5.720
37,721
+0.33(+6.12%)
Aug 11, 2021
5.480
5.500
5.240
5.390
15,150
-0.26(-4.60%)
Aug 10, 2021
5.910
6.000
5.470
5.650
17,290
-0.35(-5.83%)
Aug 09, 2021
5.970
6.140
5.900
6.000
17,004
-0.02(-0.33%)
Aug 06, 2021
5.910
6.050
5.520
6.020
29,794
+0.17(+2.90%)
Aug 05, 2021
5.430
5.920
5.430
5.850
35,780
+0.49(+9.04%)
Aug 04, 2021
5.440
5.480
5.365
5.365
2,762
+0.15(+2.78%)
Aug 03, 2021
5.600
5.600
5.220
5.220
6,805
-0.30(-5.43%)
Aug 02, 2021
5.200
5.710
5.000
5.520
105,093
+0.08(+1.56%)
Jul 30, 2021
5.420
5.435
5.150
5.435
12,331
+0.04(+0.83%)
Jul 29, 2021
4.450
5.750
4.410
5.390
168,806
+0.15(+2.85%)
Jul 28, 2021
4.580
5.280
4.580
5.240
99,128
+0.75(+16.77%)
Jul 27, 2021
4.560
4.560
4.300
4.488
7,395
-0.21(-4.52%)
Jul 26, 2021
4.420
4.850
4.330
4.700
33,893
+0.46(+10.85%)
Jul 23, 2021
4.100
4.350
4.100
4.240
4,318
-0.11(-2.53%)
Jul 22, 2021
4.050
4.360
4.050
4.350
2,893
+0.33(+8.21%)
Jul 21, 2021
3.930
4.210
3.900
4.020
36,005
+0.08(+2.03%)
Jul 20, 2021
3.700
3.940
3.663
3.940
18,664
+0.28(+7.68%)
Jul 19, 2021
3.530
3.770
3.450
3.659
5,523
-0.01(-0.30%)
Jul 16, 2021
3.660
3.680
3.592
3.670
13,149
+0.02(+0.41%)
Jul 15, 2021
3.750
3.750
3.500
3.655
2,655
-0.05(-1.22%)
Jul 14, 2021
4.050
4.060
3.650
3.700
12,552
-0.34(-8.38%)
Jul 13, 2021
4.150
4.150
4.000
4.038
10,032
-0.08(-1.98%)
Jul 12, 2021
4.140
4.214
4.040
4.120
8,587
-0.05(-1.20%)
Jul 09, 2021
4.170
4.305
4.150
4.170
106,867
+0.02(+0.48%)
Jul 08, 2021
4.080
4.290
3.890
4.150
205,101
-0.34(-7.65%)
Jul 07, 2021
4.260
4.600
4.260
4.494
27,472
-0.01(-0.13%)
Jul 06, 2021
4.570
4.610
4.495
4.500
1,975
-0.15(-3.25%)
Jul 02, 2021
4.620
4.700
4.500
4.651
9,262
-0.11(-2.29%)
Jul 01, 2021
4.750
4.760
4.620
4.760
31,790
-0.09(-1.86%)
Jun 30, 2021
4.740
4.850
4.680
4.850
10,715
+0.10(+2.11%)
Jun 29, 2021
5.000
5.000
4.740
4.750
24,417
-0.23(-4.62%)
Jun 28, 2021
5.020
5.050
4.790
4.980
5,171
-0.04(-0.80%)
Jun 25, 2021
5.010
5.185
5.010
5.020
14,053
+0.05(+1.11%)
Jun 24, 2021
5.120
5.130
4.917
4.965
19,504
-0.42(-7.71%)
Jun 23, 2021
5.030
5.400
4.990
5.380
68,511
+0.55(+11.39%)
Jun 22, 2021
4.900
5.060
4.750
4.830
43,183
-0.02(-0.41%)
Jun 21, 2021
4.627
4.920
4.485
4.850
15,536
+0.14(+2.92%)
Jun 18, 2021
4.890
4.980
4.670
4.712
28,650
-0.19(-3.83%)
Jun 17, 2021
4.580
4.910
4.580
4.900
20,950
+0.43(+9.62%)
Jun 16, 2021
4.400
4.470
4.350
4.470
1,189
+0.05(+1.13%)
Jun 15, 2021
4.300
4.490
4.290
4.420
7,515
+0.17(+4.00%)
Jun 14, 2021
4.190
4.270
4.190
4.250
2,939
+0.03(+0.71%)
Jun 11, 2021
4.260
4.300
4.100
4.220
14,814
-0.04(-0.94%)
Jun 10, 2021
4.360
4.370
3.930
4.260
24,002
+0.12(+2.90%)
Jun 09, 2021
4.660
4.680
4.140
4.140
33,109
-0.47(-10.10%)
Jun 08, 2021
4.680
4.900
4.200
4.605
35,080
-0.03(-0.75%)
Jun 07, 2021
4.210
4.670
4.210
4.640
55,673
+0.49(+11.81%)
Jun 04, 2021
4.100
4.270
4.100
4.150
104,171
+0.14(+3.49%)
Jun 03, 2021
3.850
4.010
3.800
4.010
11,891
+0.05(+1.26%)
Jun 02, 2021
3.850
4.000
3.820
3.960
48,207
+0.20(+5.46%)
Jun 01, 2021
3.790
3.899
3.740
3.755
4,045
+0.06(+1.49%)
May 28, 2021
3.700
3.820
3.630
3.700
33,605
+0.03(+0.82%)
May 27, 2021
3.580
3.735
3.575
3.670
59,742
+0.11(+3.01%)
May 26, 2021
3.390
3.563
3.280
3.563
58,027
+0.11(+3.27%)
May 25, 2021
3.440
3.450
3.400
3.450
3,927
+0.13(+3.99%)
May 24, 2021
3.170
3.318
3.150
3.318
2,747
+0.14(+4.33%)
May 21, 2021
3.110
3.220
3.110
3.180
1,686
+0.18(+6.00%)
May 20, 2021
2.890
3.080
2.830
3.000
7,365
+0.02(+0.71%)
May 19, 2021
3.188
3.188
2.600
2.979
1,663
+0.17(+6.01%)
May 18, 2021
2.510
2.835
2.390
2.810
19,343
+0.12(+4.46%)
May 17, 2021
2.490
2.810
2.390
2.690
5,800
+0.03(+1.13%)
May 14, 2021
2.570
2.800
2.570
2.660
4,032
-0.01(-0.37%)
May 13, 2021
2.730
2.730
2.470
2.670
36,902
-0.06(-2.20%)
May 12, 2021
2.810
2.810
2.720
2.730
3,792
-0.07(-2.50%)
May 11, 2021
2.691
2.920
2.690
2.800
35,415
+0.02(+0.72%)
May 10, 2021
2.730
3.080
2.650
2.780
13,380
-0.32(-10.32%)
May 07, 2021
2.970
3.110
2.970
3.100
3,911
+0.05(+1.64%)
May 06, 2021
3.140
3.140
2.896
3.050
4,958
+0.04(+1.33%)
May 05, 2021
3.090
3.160
3.000
3.010
19,607
-0.08(-2.46%)
May 04, 2021
3.190
3.200
3.049
3.086
41,278
-0.46(-13.07%)
May 03, 2021
3.390
3.900
3.260
3.550
42,879
+0.49(+16.01%)
Apr 30, 2021
3.130
3.140
3.050
3.060
3,200
-0.11(-3.47%)
Apr 29, 2021
3.170
3.170
3.170
3.170
401
+0.00(+0.00%)
Apr 28, 2021
4.200
4.250
3.090
3.170
9,578
+0.12(+3.93%)
Apr 27, 2021
3.380
3.380
3.050
3.050
1,175
-0.17(-5.28%)
Apr 26, 2021
3.110
3.450
3.110
3.220
8,273
-0.01(-0.31%)
Apr 23, 2021
2.950
3.240
2.950
3.230
25,200
+0.37(+12.94%)
Apr 22, 2021
3.100
3.100
2.700
2.860
6,700
+0.01(+0.35%)
Apr 21, 2021
3.000
3.089
2.850
2.850
2,700
-0.04(-1.38%)
Apr 20, 2021
2.960
3.010
2.670
2.890
63,265
+0.01(+0.35%)
Apr 19, 2021
3.152
3.152
2.800
2.880
32,684
-0.52(-15.29%)
Apr 16, 2021
3.390
3.430
3.260
3.400
11,200
+0.15(+4.62%)
Apr 15, 2021
3.300
3.490
3.230
3.250
10,237
-0.10(-2.99%)
Apr 14, 2021
3.400
3.480
3.250
3.350
26,185
+0.01(+0.30%)
Apr 13, 2021
4.200
4.200
3.220
3.340
166,627
-0.87(-20.67%)
Apr 12, 2021
4.470
4.510
4.200
4.210
40,540
-0.05(-1.17%)
Apr 09, 2021
4.260
4.550
4.090
4.260
30,000
-0.08(-1.84%)
Apr 08, 2021
4.110
4.340
4.010
4.340
45,283
+0.19(+4.58%)
Apr 07, 2021
4.320
4.900
4.150
4.150
53,262
-0.40(-8.79%)
Apr 06, 2021
3.700
4.830
3.700
4.550
259,618
+1.01(+28.53%)
Apr 05, 2021
3.300
3.675
3.300
3.540
26,513
+0.24(+7.27%)
Apr 01, 2021
2.940
3.500
2.920
3.300
52,500
+0.47(+16.61%)
Mar 31, 2021
2.810
3.150
2.800
2.830
12,574
-0.22(-7.21%)
Mar 30, 2021
2.360
3.050
2.240
3.050
146,483
+0.65(+27.08%)
Mar 29, 2021
2.477
2.519
2.380
2.400
31,562
-0.15(-5.88%)
Mar 26, 2021
2.500
2.730
2.395
2.550
29,100
-0.09(-3.41%)
Mar 25, 2021
2.450
2.700
2.350
2.640
63,974
+0.12(+4.76%)
Mar 24, 2021
2.820
2.820
2.451
2.520
66,181
-0.27(-9.84%)
Mar 23, 2021
2.992
2.992
2.710
2.795
18,171
-0.06(-2.27%)
Mar 22, 2021
2.930
3.020
2.860
2.860
45,353
-0.17(-5.61%)
Mar 19, 2021
2.750
3.090
2.700
3.030
128,200
+0.34(+12.64%)
Mar 18, 2021
2.750
3.000
2.630
2.690
58,712
+0.05(+1.89%)
Mar 17, 2021
2.500
2.760
2.500
2.640
90,300
+0.04(+1.34%)
Mar 16, 2021
2.700
2.900
2.599
2.605
16,488
-0.17(-6.29%)
Mar 15, 2021
2.770
2.840
2.670
2.780
28,044
-0.02(-0.71%)
Mar 12, 2021
2.700
2.800
2.500
2.800
23,100
+0.08(+2.94%)
Mar 11, 2021
2.490
2.750
2.480
2.720
46,113
+0.34(+14.29%)
Mar 10, 2021
2.390
2.480
2.160
2.380
49,992
+0.11(+4.85%)
Mar 09, 2021
2.410
2.497
2.200
2.270
67,278
+0.11(+5.09%)
Mar 08, 2021
2.225
2.359
2.150
2.160
33,568
-0.13(-5.68%)
Mar 05, 2021
2.370
2.450
1.880
2.290
96,400
+0.09(+4.09%)
Mar 04, 2021
2.600
2.643
2.010
2.200
248,156
-0.42(-16.03%)
Mar 03, 2021
2.680
2.760
2.550
2.620
155,623
-0.19(-6.76%)
Mar 02, 2021
2.590
3.110
2.530
2.810
178,288
+0.27(+10.63%)
Mar 01, 2021
2.650
2.720
2.500
2.540
88,531
-0.17(-6.27%)
Feb 26, 2021
2.930
2.950
2.580
2.710
72,800
-0.19(-6.55%)
Feb 25, 2021
3.200
3.200
2.660
2.900
126,108
-0.10(-3.33%)
Feb 24, 2021
2.970
3.310
2.920
3.000
104,440
+0.08(+2.74%)
Feb 23, 2021
3.010
3.200
2.600
2.920
351,755
-0.88(-23.16%)
Feb 22, 2021
2.480
3.930
2.430
3.800
612,564
+0.91(+31.49%)
Feb 19, 2021
3.130
3.130
2.670
2.890
106,300
-0.24(-7.67%)
Feb 18, 2021
2.810
3.250
2.700
3.130
117,690
-0.17(-5.15%)
Feb 17, 2021
3.200
3.300
2.440
3.300
293,606
+0.49(+17.44%)
Feb 16, 2021
2.200
3.030
1.990
2.810
597,809
+0.81(+40.50%)
Feb 12, 2021
1.800
2.079
1.670
2.000
298,000
+0.36(+21.81%)
Feb 11, 2021
1.500
1.900
1.431
1.642
348,100
+0.22(+15.63%)
Feb 10, 2021
1.390
1.500
1.310
1.420
163,241
+0.23(+19.33%)
Feb 09, 2021
1.220
1.350
1.180
1.190
148,060
+0.02(+2.15%)
Feb 08, 2021
1.180
1.210
1.150
1.165
37,747
+0.05(+4.95%)
Feb 05, 2021
1.140
1.170
1.090
1.110
33,400
-0.04(-3.48%)
Feb 04, 2021
1.080
1.150
1.080
1.150
17,354
+0.07(+6.48%)
Feb 03, 2021
1.050
1.160
1.050
1.080
34,876
-0.03(-2.70%)
Feb 02, 2021
1.180
1.180
1.090
1.110
22,614
-0.08(-6.71%)
Feb 01, 2021
0.9500
1.240
0.9500
1.190
47,448
+0.08(+7.39%)
Jan 29, 2021
1.040
1.190
1.000
1.108
13,200
+0.05(+4.53%)
Jan 28, 2021
1.110
1.200
1.050
1.060
16,101
-0.02(-1.67%)
Jan 27, 2021
1.100
1.160
1.040
1.078
24,914
-0.06(-5.48%)
Jan 26, 2021
1.280
1.280
1.120
1.141
21,610
-0.04(-3.35%)
Jan 25, 2021
1.100
1.260
0.9750
1.180
232,679
+0.03(+2.61%)
Jan 22, 2021
1.200
1.200
1.095
1.150
21,100
-0.04(-3.36%)
Jan 21, 2021
1.080
1.230
1.080
1.190
9,738
+0.04(+3.48%)
Jan 20, 2021
1.170
1.170
1.045
1.150
26,250
-0.04(-3.36%)
Jan 19, 2021
1.050
1.206
1.040
1.190
15,435
+0.09(+8.08%)
Jan 15, 2021
1.090
1.103
1.080
1.101
20,200
-0.05(-4.26%)
Jan 14, 2021
1.060
1.180
1.050
1.150
4,594
+0.03(+2.40%)
Jan 13, 2021
1.125
1.150
1.080
1.123
5,727
-0.03(-2.35%)
Jan 12, 2021
1.120
1.240
1.100
1.150
14,830
+0.00(+0.44%)
Jan 11, 2021
1.140
1.255
1.080
1.145
24,218
-0.08(-6.91%)
Jan 08, 2021
1.280
1.420
1.180
1.230
7,800
-0.06(-4.65%)
Jan 07, 2021
1.240
1.350
1.240
1.290
15,867
+0.05(+4.03%)
Jan 06, 2021
1.230
1.490
1.135
1.240
21,458
-0.08(-6.06%)
Jan 05, 2021
1.250
1.350
1.220
1.320
50,716
+0.13(+10.92%)
Jan 04, 2021
1.210
1.250
1.149
1.190
51,876
+0.02(+1.71%)
Dec 31, 2020
1.170
1.170
1.170
48,720
+0.04(+3.54%)
Dec 30, 2020
1.190
1.220
1.120
1.130
48,720
-0.07(-5.83%)
Dec 29, 2020
1.150
1.200
1.080
1.200
31,989
+0.02(+1.69%)
Dec 28, 2020
1.100
1.190
1.065
1.180
39,607
+0.14(+12.92%)
Dec 24, 2020
1.010
1.130
0.9701
1.045
77,800
+0.09(+8.87%)
Dec 23, 2020
0.9600
0.9600
0.9594
0.9599
7,191
-0.04(-4.01%)
Dec 22, 2020
0.9500
1.090
0.9199
1.000
27,396
+0.04(+4.17%)
Dec 21, 2020
0.9400
1.060
0.8799
0.9600
35,632
+0.09(+10.34%)
Dec 18, 2020
0.9130
0.9180
0.8400
0.8700
23,000
-0.08(-8.42%)
Dec 17, 2020
0.9800
0.9800
0.9102
0.9500
14,718
-0.02(-2.06%)
Dec 16, 2020
1.000
1.140
0.9300
0.9700
27,525
+0.01(+1.04%)
Dec 15, 2020
0.9000
1.040
0.9000
0.9600
8,893
+0.01(+1.05%)
Dec 14, 2020
0.9409
0.9800
0.8901
0.9500
5,006
+0.01(+1.06%)
Dec 11, 2020
0.9500
1.070
0.9000
0.9400
39,100
-0.04(-4.08%)
Dec 10, 2020
0.9400
0.9800
0.9400
0.9800
3,841
-0.02(-2.00%)
Dec 09, 2020
0.9600
1.040
0.9420
1.000
13,528
+0.03(+2.82%)
Dec 08, 2020
0.9726
0.9726
0.9726
0.9726
1,300
-0.02(-1.76%)
Dec 07, 2020
1.040
1.040
0.9798
0.9900
40,256
-0.05(-5.10%)
Dec 04, 2020
0.9800
1.100
0.9800
1.043
15,900
+0.08(+8.68%)
Dec 03, 2020
0.9899
0.9900
0.9350
0.9599
10,020
+0.03(+3.22%)
Dec 02, 2020
0.9000
0.9600
0.8821
0.9300
7,776
+0.01(+1.09%)
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.