Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vera Therapeutics Inc Cl A (NQ: VERA )

38.00 -0.43 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.98 16.17 15.07 15.38 561,624 -0.59(-3.69%)
Dec 28, 2023 15.90 16.20 15.29 15.97 436,824 +0.04(+0.25%)
Dec 27, 2023 16.12 16.90 15.80 15.93 416,907 -0.05(-0.31%)
Dec 26, 2023 16.09 16.28 15.83 15.98 379,793 +0.13(+0.82%)
Dec 22, 2023 15.42 16.04 15.42 15.85 395,039 +0.60(+3.93%)
Dec 21, 2023 15.48 15.74 15.16 15.25 279,743 +0.06(+0.39%)
Dec 20, 2023 15.90 16.07 15.13 15.19 353,367 -0.81(-5.06%)
Dec 19, 2023 15.92 16.10 15.52 16.00 419,609 +0.36(+2.30%)
Dec 18, 2023 16.62 16.79 15.57 15.64 505,226 -0.36(-2.25%)
Dec 15, 2023 14.96 16.30 14.87 16.00 1,456,962 +1.28(+8.70%)
Dec 14, 2023 14.67 15.01 14.08 14.72 598,943 +0.23(+1.59%)
Dec 13, 2023 13.59 14.68 13.59 14.49 487,121 +0.94(+6.94%)
Dec 12, 2023 13.61 13.70 13.18 13.55 372,070 -0.09(-0.66%)
Dec 11, 2023 13.86 13.86 13.09 13.64 320,342 -0.06(-0.44%)
Dec 08, 2023 14.04 14.24 13.65 13.70 267,617 -0.45(-3.18%)
Dec 07, 2023 13.97 14.37 13.75 14.15 350,360 +0.30(+2.17%)
Dec 06, 2023 13.63 14.06 13.46 13.85 271,780 +0.35(+2.59%)
Dec 05, 2023 13.78 14.21 13.42 13.50 248,113 -0.37(-2.67%)
Dec 04, 2023 13.80 14.30 13.69 13.87 218,127 +0.03(+0.22%)
Dec 01, 2023 13.43 13.98 13.07 13.84 325,546 +0.29(+2.14%)
Nov 30, 2023 13.78 13.88 13.15 13.55 393,626 +0.20(+1.50%)
Nov 29, 2023 13.05 13.48 13.01 13.35 244,887 +0.35(+2.69%)
Nov 28, 2023 12.80 13.16 12.58 13.00 236,975 +0.06(+0.46%)
Nov 27, 2023 13.59 13.59 12.28 12.94 436,766 -0.57(-4.22%)
Nov 24, 2023 13.26 13.90 13.25 13.51 269,537 +0.35(+2.66%)
Nov 22, 2023 13.80 13.81 12.92 13.16 503,516 -0.37(-2.73%)
Nov 21, 2023 13.24 13.91 13.03 13.53 348,286 +0.03(+0.22%)
Nov 20, 2023 13.63 13.81 13.29 13.50 321,963 -0.19(-1.39%)
Nov 17, 2023 13.30 13.88 12.88 13.69 357,331 +0.47(+3.56%)
Nov 16, 2023 13.38 13.72 12.94 13.22 357,537 -0.14(-1.05%)
Nov 15, 2023 13.72 14.27 13.32 13.36 430,582 -0.26(-1.91%)
Nov 14, 2023 13.30 13.63 12.88 13.62 718,382 +0.86(+6.74%)
Nov 13, 2023 12.12 12.99 11.69 12.76 611,000 +0.62(+5.11%)
Nov 10, 2023 13.00 13.88 11.73 12.14 1,113,091 +0.63(+5.47%)
Nov 09, 2023 11.28 12.02 10.79 11.51 836,335 -0.01(-0.09%)
Nov 08, 2023 11.13 11.97 10.50 11.52 664,946 +0.52(+4.73%)
Nov 07, 2023 10.48 11.07 9.990 11.00 508,362 +0.66(+6.38%)
Nov 06, 2023 10.57 10.99 9.880 10.34 615,616 -0.18(-1.71%)
Nov 03, 2023 10.10 10.76 9.830 10.52 308,704 +0.49(+4.89%)
Nov 02, 2023 11.26 11.26 9.680 10.03 889,685 -0.90(-8.23%)
Nov 01, 2023 10.42 10.99 10.11 10.93 1,012,150 +0.51(+4.89%)
Oct 31, 2023 10.71 11.13 10.24 10.42 529,893 -0.39(-3.61%)
Oct 30, 2023 10.03 11.01 9.955 10.81 750,173 +0.83(+8.32%)
Oct 27, 2023 10.37 10.43 9.920 9.980 540,405 -0.25(-2.44%)
Oct 26, 2023 9.930 10.64 9.800 10.23 861,904 +0.34(+3.44%)
Oct 25, 2023 10.00 10.06 9.590 9.890 731,621 -0.17(-1.69%)
Oct 24, 2023 9.330 10.12 9.330 10.06 692,928 +0.77(+8.29%)
Oct 23, 2023 9.700 9.815 9.240 9.290 880,293 -0.55(-5.59%)
Oct 20, 2023 9.810 10.18 9.450 9.840 628,330 +0.06(+0.61%)
Oct 19, 2023 10.26 10.26 9.680 9.780 559,680 -0.47(-4.59%)
Oct 18, 2023 10.76 11.69 10.10 10.25 880,837 -0.55(-5.09%)
Oct 17, 2023 10.29 11.07 10.29 10.80 546,704 +0.46(+4.45%)
Oct 16, 2023 10.62 10.75 10.27 10.34 570,378 -0.30(-2.82%)
Oct 13, 2023 10.70 10.77 10.19 10.64 342,618 +0.24(+2.31%)
Oct 12, 2023 10.84 11.28 10.23 10.40 625,561 -0.58(-5.28%)
Oct 11, 2023 11.77 11.91 10.72 10.98 624,153 -0.93(-7.81%)
Oct 10, 2023 12.23 12.50 11.74 11.91 557,178 -0.32(-2.62%)
Oct 09, 2023 12.30 12.45 12.06 12.23 529,440 -0.15(-1.21%)
Oct 06, 2023 13.26 13.38 12.23 12.38 464,830 -1.09(-8.09%)
Oct 05, 2023 12.93 13.60 12.81 13.47 546,805 +0.50(+3.86%)
Oct 04, 2023 12.88 13.20 12.60 12.97 342,218 +0.11(+0.86%)
Oct 03, 2023 13.06 13.12 12.53 12.86 408,629 -0.09(-0.69%)
Oct 02, 2023 13.64 13.64 12.56 12.95 716,188 -0.76(-5.54%)
Sep 29, 2023 13.91 14.18 13.40 13.71 685,560 -0.17(-1.22%)
Sep 28, 2023 14.99 15.15 13.72 13.88 665,105 -1.17(-7.77%)
Sep 27, 2023 16.03 16.53 14.89 15.05 352,167 -0.78(-4.93%)
Sep 26, 2023 14.95 16.11 14.90 15.83 593,979 +1.61(+11.32%)
Sep 25, 2023 14.47 14.59 14.16 14.22 568,621 -0.30(-2.07%)
Sep 22, 2023 14.94 15.00 14.27 14.52 466,224 -0.38(-2.55%)
Sep 21, 2023 16.15 16.15 14.87 14.90 711,153 -1.49(-9.09%)
Sep 20, 2023 16.52 16.90 16.28 16.39 195,295 -0.16(-0.97%)
Sep 19, 2023 16.74 16.91 16.27 16.55 400,873 -0.14(-0.84%)
Sep 18, 2023 16.92 17.01 16.29 16.69 658,790 -0.40(-2.34%)
Sep 15, 2023 16.58 17.36 16.33 17.09 3,319,717 +0.54(+3.26%)
Sep 14, 2023 17.01 17.34 16.46 16.55 680,022 -0.29(-1.72%)
Sep 13, 2023 17.92 18.19 16.73 16.84 571,139 -1.10(-6.13%)
Sep 12, 2023 18.98 19.42 17.90 17.94 706,702 -1.06(-5.58%)
Sep 11, 2023 18.77 19.42 18.48 19.00 567,936 +0.52(+2.81%)
Sep 08, 2023 18.58 19.17 18.32 18.48 336,979 -0.10(-0.54%)
Sep 07, 2023 18.89 19.12 18.25 18.58 482,286 -0.14(-0.75%)
Sep 06, 2023 18.67 18.75 18.32 18.72 608,768 +0.13(+0.70%)
Sep 05, 2023 18.55 18.98 18.18 18.59 444,514 +0.05(+0.27%)
Sep 01, 2023 17.77 18.57 17.67 18.54 329,747 +0.85(+4.80%)
Aug 31, 2023 18.75 18.89 17.55 17.69 690,174 -1.07(-5.70%)
Aug 30, 2023 18.71 19.25 18.60 18.76 201,385 -0.03(-0.16%)
Aug 29, 2023 18.97 19.33 18.75 18.79 375,523 -0.15(-0.79%)
Aug 28, 2023 17.99 19.17 17.85 18.94 256,585 +1.03(+5.75%)
Aug 25, 2023 17.64 18.17 17.36 17.91 334,302 +0.35(+1.99%)
Aug 24, 2023 17.67 17.89 17.23 17.56 193,151 -0.14(-0.79%)
Aug 23, 2023 18.24 18.49 17.65 17.70 381,419 -0.38(-2.10%)
Aug 22, 2023 18.41 18.42 17.66 18.08 218,566 +0.07(+0.39%)
Aug 21, 2023 16.65 18.25 16.65 18.01 392,282 +0.83(+4.83%)
Aug 18, 2023 16.83 17.49 16.52 17.18 216,976 +0.07(+0.41%)
Aug 17, 2023 17.28 17.80 17.02 17.11 367,974 -0.09(-0.52%)
Aug 16, 2023 17.86 18.23 17.17 17.20 340,765 -0.49(-2.77%)
Aug 15, 2023 17.75 18.38 17.52 17.69 290,856 -0.11(-0.62%)
Aug 14, 2023 18.43 18.43 17.54 17.80 384,689 -0.67(-3.63%)
Aug 11, 2023 19.71 20.23 18.41 18.47 564,302 -1.17(-5.96%)
Aug 10, 2023 18.70 20.10 18.61 19.64 428,449 +1.15(+6.22%)
Aug 09, 2023 18.43 18.70 18.15 18.49 197,099 +0.08(+0.43%)
Aug 08, 2023 18.01 18.46 17.85 18.41 242,193 +0.41(+2.28%)
Aug 07, 2023 18.16 18.32 17.01 18.00 379,298 -0.09(-0.50%)
Aug 04, 2023 18.23 18.50 17.90 18.09 242,503 -0.11(-0.60%)
Aug 03, 2023 18.33 18.90 17.70 18.20 546,532 -0.21(-1.14%)
Aug 02, 2023 18.86 18.96 17.89 18.41 382,032 -0.67(-3.51%)
Aug 01, 2023 18.78 19.53 18.31 19.08 535,228 +0.31(+1.65%)
Jul 31, 2023 17.30 18.85 17.11 18.77 566,615 +1.57(+9.13%)
Jul 28, 2023 16.91 17.41 16.89 17.20 345,280 +0.42(+2.50%)
Jul 27, 2023 16.29 17.07 16.29 16.78 908,874 +0.60(+3.71%)
Jul 26, 2023 15.79 16.31 15.74 16.18 150,099 +0.39(+2.47%)
Jul 25, 2023 15.57 16.03 15.38 15.79 267,309 +0.22(+1.41%)
Jul 24, 2023 16.76 17.20 15.52 15.57 525,665 -1.14(-6.82%)
Jul 21, 2023 17.00 17.30 16.67 16.71 201,986 -0.25(-1.47%)
Jul 20, 2023 16.51 17.14 16.50 16.96 363,131 +0.37(+2.23%)
Jul 19, 2023 17.40 17.62 16.50 16.59 361,550 -0.72(-4.16%)
Jul 18, 2023 17.06 17.96 16.99 17.31 519,942 +0.30(+1.76%)
Jul 17, 2023 16.94 17.39 16.65 17.01 448,078 +0.07(+0.41%)
Jul 14, 2023 16.85 17.15 16.45 16.94 163,611 +0.13(+0.77%)
Jul 13, 2023 16.52 16.99 16.42 16.81 222,866 +0.32(+1.94%)
Jul 12, 2023 17.28 17.57 16.42 16.49 518,639 -0.49(-2.89%)
Jul 11, 2023 16.38 16.99 15.81 16.98 323,652 +0.60(+3.66%)
Jul 10, 2023 16.01 16.79 15.65 16.38 384,959 +0.40(+2.50%)
Jul 07, 2023 15.23 16.14 15.19 15.98 747,607 +0.79(+5.20%)
Jul 06, 2023 15.89 15.89 14.87 15.19 485,503 -0.89(-5.53%)
Jul 05, 2023 15.90 16.45 15.62 16.08 567,900 +0.19(+1.20%)
Jul 03, 2023 16.04 16.47 15.65 15.89 320,570 -0.16(-1.00%)
Jun 30, 2023 17.25 17.43 15.96 16.05 858,497 -0.94(-5.53%)
Jun 29, 2023 17.89 18.30 16.63 16.99 818,064 -0.84(-4.71%)
Jun 28, 2023 17.54 18.35 17.28 17.83 836,229 +0.29(+1.65%)
Jun 27, 2023 17.47 17.90 16.86 17.54 1,744,326 +0.06(+0.34%)
Jun 26, 2023 17.35 17.84 16.55 17.48 771,600 +0.21(+1.22%)
Jun 23, 2023 16.32 17.68 16.17 17.27 3,999,001 +1.52(+9.65%)
Jun 22, 2023 15.54 15.80 14.96 15.75 787,370 +0.13(+0.83%)
Jun 21, 2023 15.00 16.60 14.78 15.62 886,712 +0.57(+3.79%)
Jun 20, 2023 14.60 15.90 13.88 15.05 3,667,777 +2.18(+16.94%)
Jun 16, 2023 13.02 13.96 12.50 12.87 1,062,559 +0.15(+1.18%)
Jun 15, 2023 12.94 13.02 12.07 12.72 913,860 +5.16(+68.25%)
May 08, 2023 7.460 8.100 7.390 7.560 440,415 +0.12(+1.61%)
May 05, 2023 7.310 7.660 7.310 7.440 211,349 +0.17(+2.34%)
May 04, 2023 7.090 7.400 6.930 7.270 170,798 +0.20(+2.83%)
May 03, 2023 6.700 7.170 6.700 7.070 219,792 +0.32(+4.74%)
May 02, 2023 6.920 6.920 6.400 6.750 314,275 -0.20(-2.88%)
May 01, 2023 6.680 7.040 6.680 6.950 211,723 +0.30(+4.51%)
Apr 28, 2023 6.230 6.710 6.070 6.650 739,005 +0.39(+6.23%)
Apr 27, 2023 6.360 6.560 6.240 6.260 139,810 -0.08(-1.26%)
Apr 26, 2023 6.330 6.460 6.240 6.340 840,052 +0.01(+0.16%)
Apr 25, 2023 6.350 6.595 6.220 6.330 216,329 -0.07(-1.09%)
Apr 24, 2023 6.530 6.545 6.210 6.400 195,166 -0.13(-1.99%)
Apr 21, 2023 6.230 6.570 6.160 6.530 369,869 +0.27(+4.31%)
Apr 20, 2023 6.490 6.620 6.200 6.260 161,863 -0.26(-3.99%)
Apr 19, 2023 6.320 6.560 6.320 6.520 181,683 +0.12(+1.87%)
Apr 18, 2023 6.400 6.400 6.180 6.400 211,527 +0.02(+0.31%)
Apr 17, 2023 6.290 6.570 6.250 6.380 199,738 +0.11(+1.75%)
Apr 14, 2023 6.400 6.441 6.050 6.270 478,806 -0.17(-2.64%)
Apr 13, 2023 6.230 6.600 6.230 6.440 378,253 +0.21(+3.37%)
Apr 12, 2023 6.250 6.370 6.110 6.230 746,958 +0.09(+1.47%)
Apr 11, 2023 6.200 6.450 6.050 6.140 310,184 -0.11(-1.76%)
Apr 10, 2023 6.110 6.280 5.950 6.250 464,652 +0.14(+2.29%)
Apr 06, 2023 6.550 6.590 6.090 6.110 492,351 -0.47(-7.14%)
Apr 05, 2023 7.100 7.130 6.450 6.580 553,299 -0.55(-7.71%)
Apr 04, 2023 7.700 7.700 7.018 7.130 271,591 -0.43(-5.69%)
Apr 03, 2023 7.770 7.905 7.430 7.560 338,989 -0.20(-2.58%)
Mar 31, 2023 7.620 7.990 7.550 7.760 397,609 +0.32(+4.30%)
Mar 30, 2023 7.700 7.855 7.200 7.440 246,130 -0.18(-2.36%)
Mar 29, 2023 7.290 8.250 7.206 7.620 416,449 +0.36(+4.96%)
Mar 28, 2023 7.270 7.390 7.160 7.260 321,102 -0.04(-0.55%)
Mar 27, 2023 7.480 7.690 7.180 7.300 346,569 -0.21(-2.80%)
Mar 24, 2023 7.460 7.540 7.190 7.510 380,725 +0.04(+0.54%)
Mar 23, 2023 7.370 7.750 7.290 7.470 422,266 +0.08(+1.08%)
Mar 22, 2023 7.640 7.830 7.380 7.390 386,134 -0.04(-0.54%)
Mar 21, 2023 7.500 7.690 7.360 7.430 277,801 -0.05(-0.67%)
Mar 20, 2023 7.230 7.680 7.120 7.480 591,966 +0.35(+4.91%)
Mar 17, 2023 7.260 7.290 6.960 7.130 1,689,345 -0.13(-1.79%)
Mar 16, 2023 7.000 7.350 6.830 7.260 585,176 +0.13(+1.82%)
Mar 15, 2023 7.220 7.305 6.950 7.130 699,655 -0.03(-0.42%)
Mar 14, 2023 7.400 7.640 6.970 7.160 550,483 -0.20(-2.72%)
Mar 13, 2023 7.270 7.730 7.230 7.360 347,558 -0.01(-0.14%)
Mar 10, 2023 7.720 7.940 7.050 7.370 1,364,055 -0.35(-4.53%)
Mar 09, 2023 8.110 8.210 7.620 7.720 376,915 -0.37(-4.57%)
Mar 08, 2023 8.340 8.443 7.850 8.090 233,758 -0.19(-2.29%)
Mar 07, 2023 8.340 8.615 8.210 8.280 387,687 -0.08(-0.96%)
Mar 06, 2023 7.770 8.480 7.630 8.360 659,073 +0.83(+11.02%)
Mar 03, 2023 7.250 7.540 7.149 7.530 372,854 +0.29(+4.01%)
Mar 02, 2023 7.320 7.410 7.180 7.240 314,221 -0.16(-2.16%)
Mar 01, 2023 7.450 7.560 7.220 7.400 375,980 -0.03(-0.40%)
Feb 28, 2023 7.600 7.600 7.320 7.430 223,796 -0.02(-0.27%)
Feb 27, 2023 7.490 7.630 7.305 7.450 232,503 -0.03(-0.40%)
Feb 24, 2023 7.500 7.840 7.405 7.480 284,152 -0.09(-1.19%)
Feb 23, 2023 7.830 7.830 7.220 7.570 862,707 -0.27(-3.44%)
Feb 22, 2023 8.050 8.280 7.680 7.840 471,805 -0.20(-2.49%)
Feb 21, 2023 8.440 8.640 7.965 8.040 367,013 -0.34(-4.06%)
Feb 17, 2023 7.960 8.640 7.700 8.380 551,552 +0.37(+4.62%)
Feb 16, 2023 7.860 8.344 7.780 8.010 701,407 +0.14(+1.78%)
Feb 15, 2023 7.770 7.900 7.635 7.870 318,645 +0.04(+0.51%)
Feb 14, 2023 7.480 7.860 7.322 7.830 525,923 +0.33(+4.40%)
Feb 13, 2023 7.530 7.600 7.070 7.500 535,817 +0.03(+0.40%)
Feb 10, 2023 7.530 7.590 7.320 7.470 704,187 +0.19(+2.61%)
Feb 09, 2023 7.730 7.880 7.230 7.280 1,021,194 +0.04(+0.55%)
Feb 08, 2023 7.150 7.380 7.060 7.240 913,157 +0.12(+1.69%)
Feb 07, 2023 7.010 7.320 6.950 7.120 665,810 +0.15(+2.15%)
Feb 06, 2023 7.200 7.292 6.850 6.970 1,210,362 -0.26(-3.60%)
Feb 03, 2023 7.070 7.310 7.050 7.230 958,865 +0.08(+1.05%)
Feb 02, 2023 7.130 7.500 7.040 7.155 3,688,465 -1.33(-15.72%)
Feb 01, 2023 8.470 8.640 8.210 8.490 260,779 +0.01(+0.12%)
Jan 31, 2023 8.290 8.690 8.140 8.480 367,954 +0.27(+3.29%)
Jan 30, 2023 7.420 8.570 7.420 8.210 1,224,466 -0.53(-6.06%)
Jan 27, 2023 9.150 9.510 8.480 8.740 492,854 -0.40(-4.38%)
Jan 26, 2023 9.190 9.734 9.050 9.140 523,099 +0.08(+0.88%)
Jan 25, 2023 9.110 9.210 8.863 9.060 316,557 -0.08(-0.88%)
Jan 24, 2023 9.130 9.420 8.980 9.140 448,832 +0.01(+0.11%)
Jan 23, 2023 9.000 9.180 8.490 9.130 750,648 +0.14(+1.56%)
Jan 20, 2023 8.680 9.000 8.220 8.990 577,388 +0.44(+5.15%)
Jan 19, 2023 8.500 8.890 8.210 8.550 724,906 -0.10(-1.16%)
Jan 18, 2023 7.650 8.950 7.560 8.650 1,541,868 +1.00(+13.07%)
Jan 17, 2023 6.730 7.660 6.510 7.650 1,399,866 +0.91(+13.50%)
Jan 13, 2023 5.990 6.780 5.944 6.740 1,050,318 +0.72(+11.96%)
Jan 12, 2023 5.880 6.060 5.620 6.020 835,421 +0.11(+1.86%)
Jan 11, 2023 5.780 6.150 5.710 5.910 1,055,525 +0.07(+1.20%)
Jan 10, 2023 5.350 5.970 5.350 5.840 1,043,402 +0.43(+7.95%)
Jan 09, 2023 5.390 5.650 5.330 5.410 950,999 -0.07(-1.28%)
Jan 06, 2023 5.500 6.000 5.200 5.480 1,882,032 -0.12(-2.14%)
Jan 05, 2023 6.200 6.210 5.500 5.600 2,382,086 -0.86(-13.31%)
Jan 04, 2023 7.150 8.100 6.210 6.460 8,348,626 -11.84(-64.70%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.