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
Aptinyx Inc
(NQ:
APTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 2023
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, 2020
3.970
4.000
3.710
3.970
1,208,723
+0.16(+4.20%)
Nov 27, 2020
3.640
3.880
3.570
3.810
1,164,000
+0.39(+11.40%)
Nov 25, 2020
3.300
3.550
3.300
3.420
693,700
+0.12(+3.64%)
Nov 24, 2020
3.310
3.370
3.250
3.300
451,117
-0.06(-1.79%)
Nov 23, 2020
3.290
3.410
3.230
3.360
805,191
+0.09(+2.75%)
Nov 20, 2020
3.170
3.290
3.140
3.270
547,500
+0.10(+3.15%)
Nov 19, 2020
3.300
3.330
3.170
3.170
688,978
+0.05(+1.60%)
Nov 18, 2020
3.180
3.240
3.090
3.120
411,212
-0.05(-1.58%)
Nov 17, 2020
3.090
3.200
3.020
3.170
515,830
+0.11(+3.59%)
Nov 16, 2020
3.110
3.150
2.980
3.060
632,190
-0.06(-1.92%)
Nov 13, 2020
3.210
3.280
3.070
3.120
1,014,100
-0.13(-4.00%)
Nov 12, 2020
3.190
3.310
3.160
3.250
595,335
+0.08(+2.52%)
Nov 11, 2020
3.240
3.271
3.110
3.170
428,452
-0.05(-1.55%)
Nov 10, 2020
3.080
3.250
3.020
3.220
643,290
+0.16(+5.23%)
Nov 09, 2020
3.080
3.139
2.960
3.060
683,137
+0.05(+1.66%)
Nov 06, 2020
3.100
3.110
2.970
3.010
772,200
-0.11(-3.53%)
Nov 05, 2020
3.050
3.150
2.980
3.120
528,123
+0.08(+2.63%)
Nov 04, 2020
2.990
3.100
2.960
3.040
629,202
+0.04(+1.33%)
Nov 03, 2020
2.960
3.030
2.870
3.000
821,824
+0.05(+1.69%)
Nov 02, 2020
2.930
2.980
2.850
2.950
885,820
+0.02(+0.68%)
Oct 30, 2020
3.060
3.107
2.830
2.930
1,566,400
-0.14(-4.56%)
Oct 29, 2020
3.310
3.360
3.030
3.070
1,388,520
-0.28(-8.36%)
Oct 28, 2020
3.150
3.420
2.930
3.350
4,013,158
+0.38(+12.79%)
Oct 27, 2020
3.080
3.090
2.910
2.970
1,119,157
-0.01(-0.34%)
Oct 26, 2020
3.070
3.130
2.810
2.980
1,559,515
-0.15(-4.64%)
Oct 23, 2020
3.130
3.220
3.050
3.125
1,513,700
-0.06(-1.73%)
Oct 22, 2020
3.100
3.260
3.000
3.180
8,254,552
-0.72(-18.46%)
Oct 21, 2020
4.000
4.070
3.740
3.900
2,797,587
-0.40(-9.30%)
Oct 20, 2020
5.950
6.470
4.230
4.300
47,564,316
+0.64(+17.49%)
Oct 19, 2020
3.720
3.790
3.640
3.660
3,621,447
-0.07(-1.88%)
Oct 16, 2020
3.750
3.830
3.690
3.730
63,000
-0.05(-1.32%)
Oct 15, 2020
3.720
3.790
3.590
3.780
70,767
+0.04(+1.07%)
Oct 14, 2020
3.850
3.880
3.720
3.740
81,444
-0.11(-2.86%)
Oct 13, 2020
3.860
3.930
3.840
3.850
102,381
-0.03(-0.77%)
Oct 12, 2020
3.920
3.955
3.850
3.880
117,183
-0.02(-0.51%)
Oct 09, 2020
3.890
3.950
3.790
3.900
87,500
+0.05(+1.30%)
Oct 08, 2020
3.900
3.940
3.840
3.850
141,979
-0.04(-1.03%)
Oct 07, 2020
3.580
3.900
3.580
3.890
152,317
+0.31(+8.66%)
Oct 06, 2020
3.780
3.820
3.570
3.580
144,447
-0.19(-5.04%)
Oct 05, 2020
3.380
3.920
3.380
3.770
195,806
+0.43(+12.87%)
Oct 02, 2020
3.350
3.420
3.250
3.340
154,300
-0.04(-1.18%)
Oct 01, 2020
3.380
3.450
3.300
3.380
114,981
+0.00(+0.00%)
Sep 30, 2020
3.320
3.400
3.300
3.380
73,465
+0.07(+2.11%)
Sep 29, 2020
3.130
3.325
3.130
3.310
123,151
+0.08(+2.48%)
Sep 28, 2020
3.140
3.270
3.090
3.230
111,222
+0.09(+2.87%)
Sep 25, 2020
3.110
3.310
3.050
3.140
118,100
+0.03(+0.96%)
Sep 24, 2020
3.240
3.340
3.030
3.110
175,464
-0.13(-4.01%)
Sep 23, 2020
3.440
3.500
3.220
3.240
180,705
-0.18(-5.26%)
Sep 22, 2020
3.350
3.470
3.215
3.420
192,125
+0.07(+2.09%)
Sep 21, 2020
3.430
3.440
3.230
3.350
174,856
-0.12(-3.46%)
Sep 18, 2020
3.480
3.480
3.310
3.470
296,100
+0.04(+1.17%)
Sep 17, 2020
3.430
3.495
3.330
3.430
180,090
-0.01(-0.29%)
Sep 16, 2020
3.350
3.570
3.330
3.440
167,209
+0.14(+4.24%)
Sep 15, 2020
3.270
3.420
3.220
3.300
86,569
+0.05(+1.54%)
Sep 14, 2020
3.080
3.330
3.080
3.250
158,666
+0.20(+6.56%)
Sep 11, 2020
3.100
3.190
2.960
3.050
169,800
+0.00(+0.00%)
Sep 10, 2020
3.030
3.180
3.020
3.050
284,930
+0.00(+0.00%)
Sep 09, 2020
3.120
3.265
3.010
3.050
166,263
-0.07(-2.24%)
Sep 08, 2020
3.080
3.270
3.040
3.120
184,265
-0.15(-4.59%)
Sep 04, 2020
3.230
3.350
2.980
3.270
193,000
+0.04(+1.24%)
Sep 03, 2020
3.220
3.280
3.070
3.230
145,927
+0.02(+0.62%)
Sep 02, 2020
3.310
3.310
3.060
3.210
231,039
-0.09(-2.73%)
Sep 01, 2020
3.310
3.450
3.140
3.300
248,362
-0.01(-0.30%)
Aug 31, 2020
3.260
3.520
3.260
3.310
385,306
+0.01(+0.30%)
Aug 28, 2020
3.500
3.500
3.250
3.300
254,100
-0.18(-5.17%)
Aug 27, 2020
3.630
3.640
3.440
3.480
99,489
-0.15(-4.13%)
Aug 26, 2020
3.610
3.670
3.530
3.630
138,095
+0.06(+1.68%)
Aug 25, 2020
3.570
3.750
3.530
3.570
263,112
+0.02(+0.56%)
Aug 24, 2020
3.890
3.890
3.540
3.550
269,834
-0.33(-8.51%)
Aug 21, 2020
4.010
4.090
3.800
3.880
253,600
-0.06(-1.52%)
Aug 20, 2020
3.850
4.010
3.820
3.940
220,675
+0.07(+1.81%)
Aug 19, 2020
4.030
4.030
3.850
3.870
117,481
-0.12(-3.01%)
Aug 18, 2020
4.110
4.190
3.950
3.990
135,463
-0.10(-2.44%)
Aug 17, 2020
3.840
4.120
3.810
4.090
211,755
+0.25(+6.51%)
Aug 14, 2020
3.930
4.020
3.760
3.840
191,500
-0.07(-1.79%)
Aug 13, 2020
3.890
3.940
3.730
3.910
162,167
+0.05(+1.30%)
Aug 12, 2020
4.000
4.050
3.800
3.860
163,268
-0.18(-4.46%)
Aug 11, 2020
4.090
4.240
3.980
4.040
115,683
-0.05(-1.22%)
Aug 10, 2020
3.920
4.210
3.890
4.090
207,026
+0.14(+3.54%)
Aug 07, 2020
3.930
4.100
3.930
3.950
172,600
-0.03(-0.75%)
Aug 06, 2020
4.250
4.250
3.970
3.980
248,147
+0.08(+2.18%)
Aug 05, 2020
4.200
4.205
3.880
3.895
429,139
-0.26(-6.14%)
Aug 04, 2020
3.950
4.170
3.820
4.150
215,452
+0.20(+5.06%)
Aug 03, 2020
3.820
3.990
3.780
3.950
172,061
+0.18(+4.77%)
Jul 31, 2020
3.930
3.930
3.750
3.770
199,500
-0.17(-4.31%)
Jul 30, 2020
3.690
3.970
3.510
3.940
297,372
+0.25(+6.78%)
Jul 29, 2020
3.840
4.060
3.650
3.690
232,435
-0.13(-3.40%)
Jul 28, 2020
3.940
4.140
3.800
3.820
285,806
-0.11(-2.80%)
Jul 27, 2020
4.010
4.100
3.780
3.930
253,597
-0.09(-2.24%)
Jul 24, 2020
4.240
4.280
4.000
4.020
145,300
-0.24(-5.63%)
Jul 23, 2020
4.390
4.390
4.160
4.260
306,522
-0.09(-2.07%)
Jul 22, 2020
4.370
4.450
4.250
4.350
451,687
-0.02(-0.46%)
Jul 21, 2020
4.560
4.560
4.350
4.370
173,916
-0.13(-2.89%)
Jul 20, 2020
4.570
4.800
4.400
4.500
397,534
-0.12(-2.60%)
Jul 17, 2020
4.610
4.790
4.560
4.620
218,000
+0.02(+0.43%)
Jul 16, 2020
4.600
4.620
4.415
4.600
138,103
+0.02(+0.44%)
Jul 15, 2020
4.610
4.730
4.520
4.580
163,051
+0.03(+0.66%)
Jul 14, 2020
4.230
4.580
4.130
4.550
272,476
+0.25(+5.81%)
Jul 13, 2020
4.500
4.590
4.280
4.300
200,247
-0.20(-4.44%)
Jul 10, 2020
4.660
4.780
4.450
4.500
332,500
-0.17(-3.64%)
Jul 09, 2020
4.760
4.790
4.460
4.670
231,353
-0.10(-2.10%)
Jul 08, 2020
4.750
4.890
4.600
4.770
155,751
+0.04(+0.85%)
Jul 07, 2020
4.650
4.930
4.550
4.730
178,742
+0.00(+0.00%)
Jul 06, 2020
5.040
5.180
4.570
4.730
324,605
-0.26(-5.21%)
Jul 02, 2020
5.000
5.200
4.510
4.990
635,500
+0.03(+0.60%)
Jul 01, 2020
4.460
5.280
4.360
4.960
1,516,646
+0.79(+18.94%)
Jun 30, 2020
3.960
4.210
3.820
4.170
303,738
+0.21(+5.30%)
Jun 29, 2020
3.920
4.020
3.700
3.960
482,157
+0.03(+0.76%)
Jun 26, 2020
4.250
4.440
3.710
3.930
4,352,400
-0.32(-7.53%)
Jun 25, 2020
4.030
4.390
4.030
4.250
569,818
+0.18(+4.42%)
Jun 24, 2020
4.120
4.180
3.940
4.070
345,090
-0.04(-0.97%)
Jun 23, 2020
4.090
4.220
3.920
4.110
305,702
+0.01(+0.24%)
Jun 22, 2020
4.500
4.560
4.060
4.100
371,594
-0.30(-6.82%)
Jun 19, 2020
4.240
4.550
4.190
4.400
654,800
+0.25(+6.02%)
Jun 18, 2020
4.070
4.190
4.060
4.150
137,068
+0.07(+1.72%)
Jun 17, 2020
4.140
4.220
4.010
4.080
199,962
+0.00(+0.00%)
Jun 16, 2020
4.350
4.350
4.050
4.080
187,984
-0.09(-2.16%)
Jun 15, 2020
4.040
4.350
3.950
4.170
538,427
+0.05(+1.21%)
Jun 12, 2020
4.030
4.219
3.940
4.120
345,500
+0.16(+4.04%)
Jun 11, 2020
3.865
4.030
3.600
3.960
373,380
-0.03(-0.75%)
Jun 10, 2020
3.880
4.200
3.850
3.990
286,138
+0.12(+3.10%)
Jun 09, 2020
3.660
3.950
3.650
3.870
176,073
+0.17(+4.59%)
Jun 08, 2020
3.540
3.830
3.540
3.700
251,911
+0.17(+4.82%)
Jun 05, 2020
3.690
3.820
3.470
3.530
395,800
-0.15(-4.08%)
Jun 04, 2020
3.730
3.800
3.575
3.680
174,912
-0.03(-0.81%)
Jun 03, 2020
3.560
3.870
3.410
3.710
258,701
+0.13(+3.63%)
Jun 02, 2020
3.610
3.680
3.460
3.580
317,172
-0.03(-0.83%)
Jun 01, 2020
3.670
3.700
3.400
3.610
415,257
-0.13(-3.48%)
May 29, 2020
4.000
4.000
3.650
3.740
281,400
-0.18(-4.59%)
May 28, 2020
3.980
4.100
3.910
3.920
200,840
-0.02(-0.51%)
May 27, 2020
4.150
4.180
3.560
3.940
354,168
-0.21(-5.06%)
May 26, 2020
4.400
4.560
4.120
4.150
659,178
-0.05(-1.19%)
May 22, 2020
4.150
4.400
4.150
4.200
681,700
+0.03(+0.72%)
May 21, 2020
3.840
4.200
3.790
4.170
616,471
+0.33(+8.59%)
May 20, 2020
3.730
3.850
3.710
3.840
216,544
+0.16(+4.35%)
May 19, 2020
3.670
3.880
3.610
3.680
186,888
+0.03(+0.82%)
May 18, 2020
3.650
3.780
3.250
3.650
449,965
+0.08(+2.24%)
May 15, 2020
3.510
3.790
3.500
3.570
261,300
-0.20(-5.31%)
May 14, 2020
3.420
3.800
3.350
3.770
241,320
+0.23(+6.50%)
May 13, 2020
3.730
3.840
3.160
3.540
291,890
-0.25(-6.60%)
May 12, 2020
3.920
4.080
3.650
3.790
560,369
-0.11(-2.82%)
May 11, 2020
4.220
4.410
3.890
3.900
611,518
-0.21(-5.11%)
May 08, 2020
4.040
4.200
4.000
4.110
375,200
+0.27(+7.03%)
May 07, 2020
4.000
4.270
3.750
3.840
629,556
+0.19(+5.21%)
May 06, 2020
3.330
3.700
3.330
3.650
408,605
+0.41(+12.65%)
May 05, 2020
3.260
3.600
3.150
3.240
1,233,832
+0.33(+11.34%)
May 04, 2020
2.710
2.950
2.690
2.910
453,206
+0.19(+6.99%)
May 01, 2020
2.730
2.730
2.560
2.720
126,700
-0.11(-3.89%)
Apr 30, 2020
3.000
3.000
2.770
2.830
120,029
-0.11(-3.74%)
Apr 29, 2020
2.770
3.000
2.610
2.940
381,877
+0.45(+18.07%)
Apr 28, 2020
2.600
2.640
2.420
2.490
224,429
+0.03(+1.22%)
Apr 27, 2020
2.770
2.840
2.440
2.460
241,975
-0.21(-7.87%)
Apr 24, 2020
2.700
2.735
2.600
2.670
117,800
+0.01(+0.38%)
Apr 23, 2020
3.000
3.000
2.610
2.660
184,866
-0.34(-11.33%)
Apr 22, 2020
2.670
3.010
2.600
3.000
413,088
+0.40(+15.38%)
Apr 21, 2020
2.640
2.640
2.450
2.600
52,516
-0.05(-1.89%)
Apr 20, 2020
2.510
2.720
2.450
2.650
191,600
+0.14(+5.58%)
Apr 17, 2020
2.380
2.620
2.350
2.510
91,600
+0.21(+9.13%)
Apr 16, 2020
2.480
2.540
2.210
2.300
110,370
-0.18(-7.26%)
Apr 15, 2020
2.560
2.602
2.350
2.480
47,537
-0.13(-4.98%)
Apr 14, 2020
2.480
2.680
2.310
2.610
240,571
+0.17(+6.97%)
Apr 13, 2020
2.380
2.500
2.270
2.440
101,852
+0.08(+3.39%)
Apr 09, 2020
2.300
2.430
2.300
2.360
200,600
+0.11(+4.89%)
Apr 08, 2020
2.150
2.370
2.080
2.250
215,211
+0.18(+8.70%)
Apr 07, 2020
2.170
2.250
2.040
2.070
134,758
-0.08(-3.72%)
Apr 06, 2020
2.020
2.215
1.990
2.150
340,408
+0.16(+8.04%)
Apr 03, 2020
2.030
2.220
1.910
1.990
66,200
-0.05(-2.45%)
Apr 02, 2020
2.180
2.210
2.000
2.040
90,743
-0.12(-5.56%)
Apr 01, 2020
2.130
2.300
2.090
2.160
83,308
+0.00(+0.00%)
Mar 31, 2020
2.370
2.380
2.070
2.160
162,855
-0.16(-6.90%)
Mar 30, 2020
2.170
2.370
2.120
2.320
110,725
+0.15(+6.91%)
Mar 27, 2020
2.160
2.280
2.070
2.170
137,300
-0.05(-2.25%)
Mar 26, 2020
2.190
2.310
2.150
2.220
119,721
+0.02(+0.91%)
Mar 25, 2020
2.180
2.300
2.040
2.200
115,501
+0.02(+0.92%)
Mar 24, 2020
2.230
2.290
2.110
2.180
119,283
-0.03(-1.36%)
Mar 23, 2020
2.080
2.250
1.973
2.210
149,635
+0.08(+3.76%)
Mar 20, 2020
2.070
2.270
1.940
2.130
106,200
+0.08(+3.90%)
Mar 19, 2020
1.800
2.060
1.800
2.050
196,779
+0.22(+12.02%)
Mar 18, 2020
1.800
1.860
1.600
1.830
313,853
-0.01(-0.54%)
Mar 17, 2020
1.850
1.980
1.750
1.840
160,449
+0.03(+1.66%)
Mar 16, 2020
2.110
2.110
1.810
1.810
215,411
-0.43(-19.20%)
Mar 13, 2020
2.200
2.379
2.110
2.240
149,900
+0.09(+4.19%)
Mar 12, 2020
2.310
2.490
2.150
2.150
244,412
-0.28(-11.52%)
Mar 11, 2020
2.400
2.570
2.400
2.430
185,422
+0.02(+0.83%)
Mar 10, 2020
2.730
2.760
2.380
2.410
323,100
-0.26(-9.74%)
Mar 09, 2020
2.850
2.890
2.600
2.670
184,599
-0.29(-9.80%)
Mar 06, 2020
3.090
3.170
2.910
2.960
232,500
-0.20(-6.33%)
Mar 05, 2020
3.140
3.310
3.140
3.160
117,176
-0.02(-0.63%)
Mar 04, 2020
3.100
3.220
3.055
3.180
119,883
+0.11(+3.58%)
Mar 03, 2020
3.200
3.200
3.030
3.070
82,857
-0.10(-3.15%)
Mar 02, 2020
3.250
3.270
3.120
3.170
316,096
-0.05(-1.55%)
Feb 28, 2020
3.030
3.270
3.030
3.220
152,400
+0.09(+2.88%)
Feb 27, 2020
3.010
3.280
3.000
3.130
175,459
+0.01(+0.32%)
Feb 26, 2020
3.200
3.330
3.100
3.120
266,765
-0.12(-3.70%)
Feb 25, 2020
3.380
3.420
3.220
3.240
144,332
-0.16(-4.71%)
Feb 24, 2020
3.580
3.580
3.338
3.400
185,392
-0.21(-5.82%)
Feb 21, 2020
3.670
3.720
3.550
3.610
67,900
-0.05(-1.37%)
Feb 20, 2020
3.730
3.770
3.580
3.660
76,253
-0.06(-1.61%)
Feb 19, 2020
3.570
3.810
3.570
3.720
282,045
+0.17(+4.79%)
Feb 18, 2020
3.460
3.590
3.460
3.550
121,092
+0.08(+2.31%)
Feb 14, 2020
3.450
3.580
3.410
3.470
195,700
+0.02(+0.58%)
Feb 13, 2020
3.610
3.630
3.420
3.450
411,775
-0.13(-3.63%)
Feb 12, 2020
3.520
3.660
3.400
3.580
356,878
+0.08(+2.29%)
Feb 11, 2020
3.640
3.750
3.430
3.500
418,893
-0.15(-4.11%)
Feb 10, 2020
3.660
3.790
3.610
3.650
187,034
-0.02(-0.54%)
Feb 07, 2020
3.760
3.870
3.610
3.670
197,700
-0.13(-3.42%)
Feb 06, 2020
3.960
4.070
3.770
3.800
211,880
-0.18(-4.52%)
Feb 05, 2020
3.990
4.100
3.930
3.980
154,562
+0.04(+1.02%)
Feb 04, 2020
4.110
4.150
3.810
3.940
189,770
-0.11(-2.72%)
Feb 03, 2020
4.150
4.210
3.900
4.050
206,212
-0.04(-0.98%)
Jan 31, 2020
3.870
4.200
3.751
4.090
435,400
+0.18(+4.60%)
Jan 30, 2020
4.060
4.209
3.900
3.910
352,164
+0.05(+1.30%)
Jan 29, 2020
4.250
4.330
3.500
3.860
758,487
-0.39(-9.18%)
Jan 28, 2020
4.540
4.540
4.100
4.250
328,678
-0.25(-5.56%)
Jan 27, 2020
4.310
4.580
4.210
4.500
294,385
+0.06(+1.35%)
Jan 24, 2020
5.000
5.140
4.210
4.440
1,373,800
-0.16(-3.48%)
Jan 23, 2020
5.070
5.140
4.500
4.600
520,368
-0.43(-8.55%)
Jan 22, 2020
4.750
5.250
4.680
5.030
744,722
+0.38(+8.17%)
Jan 21, 2020
4.700
5.100
4.363
4.650
881,197
+0.05(+1.09%)
Jan 17, 2020
3.900
4.740
3.760
4.600
2,290,200
+1.00(+27.78%)
Jan 16, 2020
3.640
3.900
3.550
3.600
335,960
+0.04(+1.12%)
Jan 15, 2020
3.620
3.940
3.550
3.560
568,759
+0.32(+9.88%)
Jan 14, 2020
3.250
3.340
3.110
3.240
296,943
-0.01(-0.31%)
Jan 13, 2020
3.290
3.400
3.050
3.250
216,048
+0.04(+1.09%)
Jan 10, 2020
3.000
3.390
2.955
3.215
2,002,200
-0.39(-10.69%)
Jan 09, 2020
3.540
3.750
3.540
3.600
76,319
+0.00(+0.00%)
Jan 08, 2020
3.660
3.800
3.560
3.600
118,024
-0.10(-2.70%)
Jan 07, 2020
3.500
3.870
3.500
3.700
116,690
+0.16(+4.52%)
Jan 06, 2020
3.600
3.810
3.530
3.540
25,639
-0.12(-3.28%)
Jan 03, 2020
3.670
3.800
3.570
3.660
75,600
-0.02(-0.54%)
Jan 02, 2020
3.430
3.750
3.430
3.680
150,566
+0.26(+7.60%)
Dec 31, 2019
3.160
3.440
3.120
3.420
207,400
+0.27(+8.57%)
Dec 30, 2019
3.350
3.490
3.140
3.150
252,216
-0.19(-5.69%)
Dec 27, 2019
3.620
3.690
3.310
3.340
138,500
-0.26(-7.22%)
Dec 26, 2019
3.670
3.750
3.540
3.600
129,402
-0.04(-1.10%)
Dec 24, 2019
3.500
3.690
3.500
3.640
63,100
+0.01(+0.28%)
Dec 23, 2019
3.700
3.840
3.600
3.630
119,305
-0.02(-0.55%)
Dec 20, 2019
3.750
3.800
3.600
3.650
654,100
-0.15(-3.95%)
Dec 19, 2019
3.830
3.920
3.740
3.800
200,111
+0.03(+0.80%)
Dec 18, 2019
3.940
3.990
3.620
3.770
145,857
-0.18(-4.56%)
Dec 17, 2019
4.130
4.130
3.850
3.950
105,005
-0.17(-4.13%)
Dec 16, 2019
4.320
4.320
4.010
4.120
180,088
-0.13(-3.06%)
Dec 13, 2019
4.230
4.310
4.140
4.250
41,100
+0.01(+0.24%)
Dec 12, 2019
4.200
4.320
4.050
4.240
114,039
+0.04(+0.95%)
Dec 11, 2019
4.140
4.290
3.950
4.200
176,802
+0.08(+1.94%)
Dec 10, 2019
4.040
4.320
3.960
4.120
201,110
+0.03(+0.73%)
Dec 09, 2019
4.170
4.200
4.020
4.090
43,054
-0.06(-1.45%)
Dec 06, 2019
4.020
4.220
4.000
4.150
162,600
+0.16(+4.01%)
Dec 05, 2019
3.960
4.029
3.765
3.990
87,289
+0.01(+0.25%)
Dec 04, 2019
3.860
4.040
3.775
3.980
75,422
+0.13(+3.38%)
Dec 03, 2019
3.800
3.990
3.640
3.850
91,688
+0.00(+0.00%)
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.