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
AN2 Therapeutics, Inc. - Common Stock
(NQ:
ANTX
)
2.020
+0.010 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Dec 29, 2023
20.78
21.33
20.26
20.49
113,305
-0.41(-1.96%)
Dec 28, 2023
20.15
21.64
20.15
20.90
68,263
-0.10(-0.48%)
Dec 27, 2023
20.75
21.11
20.15
21.00
122,460
+0.16(+0.77%)
Dec 26, 2023
20.19
21.50
19.72
20.84
144,815
+0.89(+4.46%)
Dec 22, 2023
20.36
20.57
19.50
19.95
54,855
-0.55(-2.68%)
Dec 21, 2023
20.40
20.93
19.96
20.50
49,364
-0.01(-0.05%)
Dec 20, 2023
20.28
21.70
20.13
20.51
80,285
+0.12(+0.59%)
Dec 19, 2023
20.60
20.97
20.10
20.39
100,927
-0.18(-0.88%)
Dec 18, 2023
20.58
20.83
19.87
20.57
159,459
-0.13(-0.63%)
Dec 15, 2023
20.53
20.98
20.03
20.70
623,766
+0.27(+1.32%)
Dec 14, 2023
20.30
21.00
19.79
20.43
96,021
+0.04(+0.20%)
Dec 13, 2023
19.66
20.40
19.22
20.39
63,944
+0.08(+0.39%)
Dec 12, 2023
20.36
20.86
19.75
20.31
75,121
+0.27(+1.35%)
Dec 11, 2023
18.69
20.05
18.21
20.04
60,601
+1.25(+6.65%)
Dec 08, 2023
18.58
19.34
16.75
18.79
69,210
-0.01(-0.05%)
Dec 07, 2023
19.09
19.28
18.30
18.80
73,655
-0.55(-2.84%)
Dec 06, 2023
20.00
20.80
19.16
19.35
284,157
-0.79(-3.92%)
Dec 05, 2023
19.08
20.14
17.92
20.14
111,253
+1.19(+6.28%)
Dec 04, 2023
17.00
19.07
16.77
18.95
112,405
+2.16(+12.86%)
Dec 01, 2023
17.60
17.60
16.11
16.79
90,237
-0.78(-4.44%)
Nov 30, 2023
16.22
19.04
16.09
17.57
75,731
+1.24(+7.59%)
Nov 29, 2023
14.96
16.45
14.64
16.33
49,511
+1.37(+9.16%)
Nov 28, 2023
16.20
16.20
14.27
14.96
93,701
-1.46(-8.89%)
Nov 27, 2023
17.19
17.19
16.28
16.42
53,005
-0.82(-4.76%)
Nov 24, 2023
16.00
17.75
15.95
17.24
36,092
+1.19(+7.41%)
Nov 22, 2023
16.99
16.99
15.66
16.05
115,054
-0.90(-5.31%)
Nov 21, 2023
16.13
17.00
16.13
16.95
86,066
+0.56(+3.42%)
Nov 20, 2023
16.10
17.00
16.00
16.39
87,763
+0.23(+1.42%)
Nov 17, 2023
16.85
16.91
15.79
16.16
30,165
-0.27(-1.64%)
Nov 16, 2023
16.30
16.69
16.01
16.43
42,811
+0.37(+2.30%)
Nov 15, 2023
16.02
16.87
15.27
16.06
103,337
+0.13(+0.82%)
Nov 14, 2023
15.24
16.38
14.98
15.93
53,890
+0.94(+6.27%)
Nov 13, 2023
14.23
15.34
14.20
14.99
28,909
+0.68(+4.75%)
Nov 10, 2023
15.54
15.54
14.14
14.31
27,768
-1.09(-7.08%)
Nov 09, 2023
14.86
15.88
14.60
15.40
39,009
+0.15(+0.98%)
Nov 08, 2023
14.80
15.37
14.34
15.25
18,710
+0.71(+4.88%)
Nov 07, 2023
15.94
15.94
14.28
14.54
23,642
-1.26(-7.97%)
Nov 06, 2023
15.15
15.97
14.62
15.80
54,646
+0.74(+4.91%)
Nov 03, 2023
15.07
15.27
14.88
15.06
30,987
+0.06(+0.40%)
Nov 02, 2023
14.74
15.25
14.74
15.00
21,460
+0.51(+3.52%)
Nov 01, 2023
14.25
14.71
13.95
14.49
26,831
+0.07(+0.49%)
Oct 31, 2023
14.36
14.75
13.66
14.42
36,253
-0.24(-1.64%)
Oct 30, 2023
14.74
14.82
14.45
14.66
42,342
+0.13(+0.89%)
Oct 27, 2023
14.74
14.74
14.14
14.53
16,313
-0.21(-1.42%)
Oct 26, 2023
14.20
14.75
14.20
14.74
15,882
+0.55(+3.88%)
Oct 25, 2023
14.14
14.63
14.04
14.19
11,762
-0.42(-2.87%)
Oct 24, 2023
13.87
14.75
13.58
14.61
28,316
+0.68(+4.88%)
Oct 23, 2023
14.95
15.44
13.67
13.93
28,528
-1.06(-7.07%)
Oct 20, 2023
14.52
15.22
14.30
14.99
30,962
+0.44(+3.02%)
Oct 19, 2023
14.28
14.59
14.19
14.55
8,049
-0.09(-0.61%)
Oct 18, 2023
14.55
14.72
14.25
14.64
12,953
+0.10(+0.69%)
Oct 17, 2023
14.99
15.23
14.42
14.54
41,618
-0.35(-2.35%)
Oct 16, 2023
13.80
15.18
13.51
14.89
53,711
+0.97(+6.97%)
Oct 13, 2023
14.58
14.69
13.69
13.92
32,213
-0.83(-5.63%)
Oct 12, 2023
14.81
15.11
14.56
14.75
23,063
-0.12(-0.81%)
Oct 11, 2023
15.13
15.43
14.59
14.87
36,844
-0.36(-2.36%)
Oct 10, 2023
14.80
15.39
14.48
15.23
33,102
+0.57(+3.89%)
Oct 09, 2023
14.66
15.13
14.50
14.66
16,091
-0.25(-1.68%)
Oct 06, 2023
15.13
15.37
14.31
14.91
25,128
-0.25(-1.65%)
Oct 05, 2023
14.74
15.94
14.03
15.16
54,665
+0.36(+2.40%)
Oct 04, 2023
14.11
15.67
14.11
14.80
64,205
+0.47(+3.31%)
Oct 03, 2023
15.46
15.46
13.57
14.33
66,880
-1.18(-7.61%)
Oct 02, 2023
16.08
16.15
15.51
15.51
70,149
-0.57(-3.54%)
Sep 29, 2023
16.12
17.00
15.05
16.08
596,836
+0.12(+0.75%)
Sep 28, 2023
15.99
16.57
15.36
15.96
59,791
+0.13(+0.82%)
Sep 27, 2023
15.15
16.14
14.69
15.83
84,105
+0.61(+4.01%)
Sep 26, 2023
13.55
15.47
13.55
15.22
88,595
+1.54(+11.26%)
Sep 25, 2023
13.78
13.83
13.46
13.68
20,946
+0.02(+0.15%)
Sep 22, 2023
13.78
14.00
13.13
13.66
35,991
-0.15(-1.09%)
Sep 21, 2023
13.18
14.24
12.80
13.81
164,286
+0.63(+4.78%)
Sep 20, 2023
13.41
14.31
13.18
13.18
68,435
-0.40(-2.95%)
Sep 19, 2023
14.28
14.42
13.31
13.58
46,794
-0.62(-4.37%)
Sep 18, 2023
14.50
15.21
14.15
14.20
128,747
-0.53(-3.60%)
Sep 15, 2023
14.37
14.97
14.24
14.73
331,652
+0.26(+1.80%)
Sep 14, 2023
15.00
15.69
14.10
14.47
80,937
-0.41(-2.76%)
Sep 13, 2023
16.00
16.24
14.76
14.88
47,580
-0.88(-5.58%)
Sep 12, 2023
15.82
15.96
15.60
15.76
24,942
+0.10(+0.64%)
Sep 11, 2023
15.75
15.99
15.56
15.66
22,292
+0.07(+0.45%)
Sep 08, 2023
15.82
16.00
15.14
15.59
22,197
+0.04(+0.26%)
Sep 07, 2023
15.88
16.25
15.33
15.55
35,113
-0.45(-2.81%)
Sep 06, 2023
14.81
16.28
14.81
16.00
50,045
+1.10(+7.38%)
Sep 05, 2023
14.92
15.75
14.49
14.90
54,398
-0.35(-2.30%)
Sep 01, 2023
14.88
15.39
13.54
15.25
89,319
+0.21(+1.40%)
Aug 31, 2023
14.27
15.05
13.47
15.04
21,515
+0.55(+3.80%)
Aug 30, 2023
13.17
14.50
13.04
14.49
21,973
+1.21(+9.11%)
Aug 29, 2023
15.00
15.00
13.12
13.28
54,528
-1.80(-11.94%)
Aug 28, 2023
15.05
15.25
14.50
15.08
40,112
+0.16(+1.07%)
Aug 25, 2023
14.82
14.92
13.82
14.92
40,254
-0.08(-0.53%)
Aug 24, 2023
15.11
15.47
14.83
15.00
265,303
-0.05(-0.33%)
Aug 23, 2023
14.78
16.00
14.14
15.05
201,292
+1.12(+8.04%)
Aug 22, 2023
13.90
14.43
13.18
13.93
62,396
+0.18(+1.31%)
Aug 21, 2023
11.10
14.44
11.04
13.75
123,790
+2.60(+23.32%)
Aug 18, 2023
10.11
11.15
9.370
11.15
27,576
+0.75(+7.21%)
Aug 17, 2023
9.590
11.45
9.540
10.40
101,876
+1.15(+12.43%)
Aug 16, 2023
9.570
9.850
9.160
9.250
31,854
+0.61(+7.06%)
Aug 15, 2023
8.540
8.990
8.540
8.640
4,698
+0.20(+2.37%)
Aug 14, 2023
8.400
8.770
8.400
8.440
9,218
+0.01(+0.12%)
Aug 11, 2023
8.220
9.050
8.220
8.430
6,282
+0.03(+0.36%)
Aug 10, 2023
7.580
8.490
7.580
8.400
33,154
+0.20(+2.44%)
Aug 09, 2023
8.000
8.300
7.860
8.200
11,772
+0.22(+2.76%)
Aug 08, 2023
7.993
8.277
7.980
7.980
3,864
-0.13(-1.60%)
Aug 07, 2023
8.140
8.582
8.100
8.110
2,515
-0.15(-1.82%)
Aug 04, 2023
8.000
8.640
8.000
8.260
4,662
+0.21(+2.61%)
Aug 03, 2023
8.030
8.153
7.718
8.050
3,889
-0.14(-1.71%)
Aug 02, 2023
7.950
8.400
7.950
8.190
8,935
-0.01(-0.12%)
Aug 01, 2023
8.300
8.720
7.900
8.200
6,081
+0.08(+0.99%)
Jul 31, 2023
8.120
8.130
8.120
8.120
2,416
-0.14(-1.69%)
Jul 28, 2023
8.310
8.350
8.260
8.260
4,063
+0.08(+0.98%)
Jul 27, 2023
7.890
8.530
7.890
8.180
8,422
+0.01(+0.12%)
Jul 26, 2023
8.130
8.170
7.950
8.170
9,463
+0.15(+1.87%)
Jul 25, 2023
7.580
8.200
7.580
8.020
17,237
+0.44(+5.80%)
Jul 24, 2023
7.840
7.989
7.580
7.580
22,481
-0.23(-2.94%)
Jul 21, 2023
7.750
8.490
7.670
7.810
46,447
+0.06(+0.77%)
Jul 20, 2023
7.850
8.183
7.650
7.750
83,669
-0.17(-2.15%)
Jul 19, 2023
7.960
8.290
7.920
7.920
30,465
-0.03(-0.38%)
Jul 18, 2023
7.920
8.180
7.770
7.950
6,743
+0.03(+0.38%)
Jul 17, 2023
8.000
8.365
7.750
7.920
16,375
+0.01(+0.13%)
Jul 14, 2023
7.750
8.130
7.750
7.910
29,784
+0.16(+2.06%)
Jul 13, 2023
8.100
8.530
7.710
7.750
25,288
-0.27(-3.37%)
Jul 12, 2023
8.350
8.400
7.680
8.020
22,551
-0.23(-2.79%)
Jul 11, 2023
8.800
8.800
8.090
8.250
11,866
-0.59(-6.67%)
Jul 10, 2023
8.910
8.960
8.400
8.840
11,185
-0.03(-0.34%)
Jul 07, 2023
8.830
8.960
8.390
8.870
53,753
+0.07(+0.80%)
Jul 06, 2023
8.790
8.970
7.910
8.800
50,392
+0.04(+0.46%)
Jul 05, 2023
8.370
9.220
8.360
8.760
52,536
+0.40(+4.78%)
Jul 03, 2023
9.020
9.020
7.930
8.360
25,718
-0.14(-1.65%)
Jun 30, 2023
8.490
8.700
7.680
8.500
23,354
+0.10(+1.19%)
Jun 29, 2023
8.220
8.680
8.090
8.400
18,464
+0.13(+1.57%)
Jun 28, 2023
8.120
8.390
8.060
8.270
21,248
+0.20(+2.48%)
Jun 27, 2023
7.840
8.400
7.520
8.070
22,659
+0.30(+3.86%)
Jun 26, 2023
7.450
8.670
7.450
7.770
2,558,732
+0.32(+4.30%)
Jun 23, 2023
6.910
7.660
6.330
7.450
1,218,161
+0.40(+5.67%)
Jun 22, 2023
7.340
7.750
6.900
7.050
63,905
-0.16(-2.22%)
Jun 21, 2023
7.110
7.590
6.810
7.210
106,420
+0.03(+0.42%)
Jun 20, 2023
6.980
7.290
6.810
7.180
48,360
+0.18(+2.57%)
Jun 16, 2023
7.430
7.430
6.790
7.000
50,963
-0.30(-4.11%)
Jun 15, 2023
7.490
7.497
6.680
7.300
39,625
-0.15(-2.01%)
Jun 14, 2023
7.680
7.690
7.310
7.450
29,925
-0.15(-1.97%)
Jun 13, 2023
7.110
7.620
6.480
7.600
32,370
+0.38(+5.19%)
Jun 12, 2023
7.420
7.540
6.343
7.225
46,380
-0.31(-4.05%)
Jun 09, 2023
6.430
7.680
6.270
7.530
53,208
+1.12(+17.47%)
Jun 08, 2023
5.880
6.410
5.880
6.410
141,378
+0.50(+8.46%)
Jun 07, 2023
5.600
6.210
5.600
5.910
65,008
+0.31(+5.54%)
Jun 06, 2023
6.080
6.450
5.505
5.600
107,457
-0.46(-7.59%)
Jun 05, 2023
6.260
6.337
5.850
6.060
70,426
-0.35(-5.46%)
Jun 02, 2023
5.970
6.410
5.680
6.410
31,981
+0.44(+7.37%)
Jun 01, 2023
5.610
6.650
5.610
5.970
97,898
+0.36(+6.42%)
May 31, 2023
5.020
5.970
5.020
5.610
60,574
+0.52(+10.22%)
May 30, 2023
5.370
5.400
4.980
5.090
29,632
-0.23(-4.32%)
May 26, 2023
5.600
5.617
5.130
5.320
37,055
-0.25(-4.49%)
May 25, 2023
5.340
5.630
5.155
5.570
21,934
+0.21(+3.92%)
May 24, 2023
5.770
5.770
5.030
5.360
25,045
-0.39(-6.86%)
May 23, 2023
5.720
6.340
5.486
5.755
38,863
+0.04(+0.79%)
May 22, 2023
6.400
6.654
5.590
5.710
34,836
-0.60(-9.51%)
May 19, 2023
8.060
8.100
6.133
6.310
35,977
-1.52(-19.41%)
May 18, 2023
8.280
8.530
7.535
7.830
49,383
-0.45(-5.43%)
May 17, 2023
7.630
8.480
7.450
8.280
30,996
+0.87(+11.74%)
May 16, 2023
5.480
7.480
5.480
7.410
41,806
+1.96(+35.96%)
May 15, 2023
5.040
5.570
4.942
5.450
33,124
+0.36(+7.07%)
May 12, 2023
5.160
5.270
4.870
5.090
58,477
+0.03(+0.59%)
May 11, 2023
5.050
5.320
5.000
5.060
24,202
-0.01(-0.20%)
May 10, 2023
5.210
5.275
5.000
5.070
28,896
-0.08(-1.55%)
May 09, 2023
5.610
5.780
5.040
5.150
51,765
-0.45(-8.04%)
May 08, 2023
5.690
6.391
5.580
5.600
20,433
-0.10(-1.75%)
May 05, 2023
5.180
5.830
5.180
5.700
22,659
+0.38(+7.14%)
May 04, 2023
5.700
6.007
5.190
5.320
82,389
-0.46(-7.96%)
May 03, 2023
6.600
6.730
5.675
5.780
55,413
-0.62(-9.69%)
May 02, 2023
7.810
7.865
6.300
6.400
60,558
-1.42(-18.16%)
May 01, 2023
7.810
8.490
7.810
7.820
9,651
-0.03(-0.38%)
Apr 28, 2023
8.200
8.200
7.516
7.850
15,958
-0.14(-1.75%)
Apr 27, 2023
8.260
8.260
7.800
7.990
17,257
-0.19(-2.32%)
Apr 26, 2023
8.190
8.555
7.840
8.180
26,964
+0.08(+0.99%)
Apr 25, 2023
8.490
8.560
8.100
8.100
17,190
-0.41(-4.82%)
Apr 24, 2023
8.640
8.970
8.410
8.510
10,984
-0.19(-2.18%)
Apr 21, 2023
8.290
8.850
8.196
8.700
19,837
+0.24(+2.84%)
Apr 20, 2023
8.340
8.960
8.200
8.460
41,145
+0.12(+1.44%)
Apr 19, 2023
8.380
8.695
8.060
8.340
18,045
-0.05(-0.60%)
Apr 18, 2023
8.420
8.705
8.010
8.390
17,386
-0.12(-1.35%)
Apr 17, 2023
8.826
8.826
8.500
8.505
8,345
-0.26(-3.02%)
Apr 14, 2023
8.950
9.140
8.750
8.770
7,467
-0.13(-1.46%)
Apr 13, 2023
9.080
9.110
8.810
8.900
10,902
-0.10(-1.11%)
Apr 12, 2023
9.280
9.280
8.970
9.000
4,512
-0.25(-2.70%)
Apr 11, 2023
9.495
9.495
8.838
9.250
12,155
+0.25(+2.78%)
Apr 10, 2023
8.970
9.230
8.780
9.000
58,717
+0.03(+0.33%)
Apr 06, 2023
9.000
9.450
8.600
8.970
9,805
+0.04(+0.45%)
Apr 05, 2023
8.870
9.190
8.620
8.930
24,089
+0.00(+0.00%)
Apr 04, 2023
9.850
10.18
8.760
8.930
26,062
-0.98(-9.89%)
Apr 03, 2023
9.870
10.85
9.750
9.910
9,728
+0.04(+0.41%)
Mar 31, 2023
9.630
9.980
9.130
9.870
25,484
+0.24(+2.49%)
Mar 30, 2023
10.05
10.05
9.580
9.630
12,298
-0.19(-1.93%)
Mar 29, 2023
9.700
9.900
9.700
9.820
28,945
+0.36(+3.81%)
Mar 28, 2023
9.340
9.799
9.220
9.460
13,325
-0.21(-2.17%)
Mar 27, 2023
10.08
10.36
9.370
9.670
33,966
-0.71(-6.84%)
Mar 24, 2023
10.91
11.00
10.04
10.38
20,106
-0.46(-4.24%)
Mar 23, 2023
10.14
12.17
10.14
10.84
34,623
+1.08(+11.07%)
Mar 22, 2023
9.550
10.47
9.550
9.760
26,337
+0.22(+2.31%)
Mar 21, 2023
8.560
9.540
8.560
9.540
15,249
+0.97(+11.32%)
Mar 20, 2023
8.930
9.560
8.090
8.570
34,151
-0.28(-3.16%)
Mar 17, 2023
7.760
9.100
7.690
8.850
210,398
+0.91(+11.46%)
Mar 16, 2023
8.110
8.160
7.830
7.940
46,944
-0.10(-1.24%)
Mar 15, 2023
8.260
8.440
8.015
8.040
20,702
-0.23(-2.78%)
Mar 14, 2023
8.850
8.850
8.260
8.270
10,935
-0.30(-3.50%)
Mar 13, 2023
9.010
9.010
8.440
8.570
20,204
-0.08(-0.92%)
Mar 10, 2023
9.110
9.388
8.500
8.650
10,032
-0.46(-5.05%)
Mar 09, 2023
9.700
10.11
9.000
9.110
18,384
-0.44(-4.61%)
Mar 08, 2023
10.94
10.94
9.495
9.550
34,034
+0.11(+1.17%)
Mar 07, 2023
9.240
10.26
9.240
9.440
30,208
-0.13(-1.36%)
Mar 06, 2023
10.43
10.43
9.425
9.570
32,081
-0.74(-7.18%)
Mar 03, 2023
11.02
11.16
10.31
10.31
10,791
-0.42(-3.91%)
Mar 02, 2023
11.23
11.47
10.54
10.73
13,404
-0.67(-5.88%)
Mar 01, 2023
11.29
12.24
11.08
11.40
14,474
+0.12(+1.06%)
Feb 28, 2023
11.09
12.23
11.09
11.28
14,238
-0.32(-2.76%)
Feb 27, 2023
12.33
12.70
10.88
11.60
57,312
-0.51(-4.21%)
Feb 24, 2023
11.99
12.93
11.70
12.11
23,429
+0.12(+1.00%)
Feb 23, 2023
12.30
12.36
11.67
11.99
32,714
-0.27(-2.20%)
Feb 22, 2023
13.50
13.54
11.92
12.26
36,569
-1.06(-7.96%)
Feb 21, 2023
13.59
13.69
13.29
13.32
24,354
-0.33(-2.42%)
Feb 17, 2023
13.80
14.23
13.55
13.65
13,231
+0.12(+0.89%)
Feb 16, 2023
14.19
15.00
13.06
13.53
12,310
-0.76(-5.32%)
Feb 15, 2023
14.10
14.86
13.89
14.29
16,921
+0.49(+3.55%)
Feb 14, 2023
14.15
14.96
13.80
13.80
15,836
-0.39(-2.75%)
Feb 13, 2023
14.47
14.86
13.85
14.19
16,896
-0.21(-1.46%)
Feb 10, 2023
14.45
14.94
14.26
14.40
15,064
+0.10(+0.70%)
Feb 09, 2023
15.42
15.46
14.25
14.30
15,155
-0.98(-6.41%)
Feb 08, 2023
15.26
15.61
15.16
15.28
17,792
+0.00(+0.00%)
Feb 07, 2023
15.47
15.89
14.38
15.28
29,715
-0.19(-1.23%)
Feb 06, 2023
16.00
16.00
15.07
15.47
24,981
-0.13(-0.83%)
Feb 03, 2023
13.79
16.01
13.69
15.60
49,162
+1.45(+10.25%)
Feb 02, 2023
14.00
14.37
13.16
14.15
26,310
+0.13(+0.93%)
Feb 01, 2023
11.51
14.48
11.51
14.02
31,329
+1.86(+15.30%)
Jan 31, 2023
12.23
12.25
11.97
12.16
14,827
-0.14(-1.14%)
Jan 30, 2023
12.48
12.62
12.13
12.30
18,823
-0.27(-2.15%)
Jan 27, 2023
12.30
12.75
12.21
12.57
11,016
+0.26(+2.11%)
Jan 26, 2023
10.30
12.52
10.30
12.31
19,868
+1.83(+17.46%)
Jan 25, 2023
9.930
10.54
9.568
10.48
15,900
+0.54(+5.43%)
Jan 24, 2023
9.690
10.65
9.690
9.940
13,521
-0.06(-0.60%)
Jan 23, 2023
9.790
10.22
9.790
10.00
11,355
+0.00(+0.00%)
Jan 20, 2023
9.570
10.00
9.150
10.00
24,517
+0.59(+6.27%)
Jan 19, 2023
9.250
9.690
9.250
9.410
15,897
+0.01(+0.11%)
Jan 18, 2023
10.09
10.71
9.380
9.400
12,480
-0.54(-5.43%)
Jan 17, 2023
10.68
10.71
9.940
9.940
16,093
-0.72(-6.75%)
Jan 13, 2023
10.44
10.99
10.23
10.66
29,013
-0.08(-0.74%)
Jan 12, 2023
10.53
11.00
10.39
10.74
133,150
+0.37(+3.57%)
Jan 11, 2023
10.26
10.79
10.09
10.37
14,014
+0.01(+0.10%)
Jan 10, 2023
10.31
10.58
10.07
10.36
18,623
+0.08(+0.78%)
Jan 09, 2023
10.06
11.06
10.06
10.28
17,109
+0.15(+1.48%)
Jan 06, 2023
9.830
10.54
9.785
10.13
18,414
+0.27(+2.74%)
Jan 05, 2023
10.85
10.85
9.830
9.860
7,448
-0.42(-4.09%)
Jan 04, 2023
9.730
10.41
9.730
10.28
7,629
+0.56(+5.76%)
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.