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
Catalyst Pharm Inc
(NQ:
CPRX
)
16.17
+0.06 (+0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2016
1.050
1.050
1.050
0
+0.03(+2.94%)
Dec 29, 2016
1.070
1.070
1.010
1.020
657,111
-0.05(-4.67%)
Dec 28, 2016
1.060
1.080
1.060
1.070
387,060
+0.01(+0.94%)
Dec 27, 2016
1.090
1.110
1.050
1.060
473,837
-0.03(-2.75%)
Dec 23, 2016
1.090
1.090
1.090
0
+0.00(+0.00%)
Dec 22, 2016
1.090
1.110
1.040
1.090
402,077
+0.00(+0.00%)
Dec 21, 2016
1.120
1.121
1.010
1.090
1,336,460
-0.04(-3.54%)
Dec 20, 2016
1.180
1.180
1.120
1.130
375,803
-0.03(-2.59%)
Dec 19, 2016
1.170
1.170
1.140
1.160
135,705
+0.00(+0.00%)
Dec 16, 2016
1.170
1.190
1.110
1.160
394,796
-0.02(-1.36%)
Dec 15, 2016
1.210
1.210
1.160
1.176
540,021
+0.01(+0.51%)
Dec 14, 2016
1.190
1.210
1.140
1.170
347,042
+0.00(+0.00%)
Dec 13, 2016
1.150
1.170
1.130
1.170
249,704
+0.01(+0.86%)
Dec 12, 2016
1.160
1.180
1.130
1.160
346,258
-0.02(-1.69%)
Dec 09, 2016
1.150
1.195
1.150
1.180
367,065
+0.03(+2.61%)
Dec 08, 2016
1.150
1.180
1.100
1.150
543,163
+0.03(+2.68%)
Dec 07, 2016
1.150
1.160
1.100
1.120
530,656
-0.03(-2.61%)
Dec 06, 2016
1.150
1.170
1.120
1.150
248,514
+0.00(+0.00%)
Dec 05, 2016
1.090
1.180
1.090
1.150
741,036
+0.05(+4.55%)
Dec 02, 2016
1.080
1.100
1.050
1.100
332,458
+0.03(+2.80%)
Dec 01, 2016
1.100
1.100
1.065
1.070
385,251
-0.02(-1.83%)
Nov 30, 2016
1.140
1.140
1.080
1.090
625,867
-0.03(-2.68%)
Nov 29, 2016
1.150
1.150
1.100
1.120
226,820
-0.02(-1.75%)
Nov 28, 2016
1.160
1.170
1.120
1.140
302,318
-0.01(-0.87%)
Nov 25, 2016
1.130
1.150
1.094
1.150
63,453
+0.03(+2.68%)
Nov 23, 2016
1.120
1.120
1.120
0
+0.04(+3.70%)
Nov 22, 2016
1.220
1.250
1.060
1.080
1,358,132
-0.14(-11.48%)
Nov 21, 2016
1.190
1.230
1.170
1.220
1,030,750
+0.05(+4.27%)
Nov 18, 2016
1.090
1.180
1.070
1.170
1,132,501
+0.07(+6.36%)
Nov 17, 2016
1.100
1.140
1.070
1.100
437,824
-0.01(-0.90%)
Nov 16, 2016
1.150
1.176
1.090
1.110
615,664
-0.03(-2.63%)
Nov 15, 2016
1.130
1.190
1.130
1.140
521,045
+0.00(+0.00%)
Nov 14, 2016
1.170
1.200
1.120
1.140
869,393
+0.00(+0.00%)
Nov 11, 2016
1.030
1.150
1.030
1.140
923,237
+0.09(+8.57%)
Nov 10, 2016
1.010
1.080
1.010
1.050
594,364
+0.02(+1.94%)
Nov 09, 2016
0.9744
1.060
0.9600
1.030
519,244
+0.02(+1.98%)
Nov 08, 2016
0.9895
1.090
0.9700
1.010
319,686
+0.02(+2.27%)
Nov 07, 2016
0.9941
1.020
0.9731
0.9876
385,322
+0.02(+2.26%)
Nov 04, 2016
0.9600
1.000
0.9501
0.9658
378,951
+0.01(+0.60%)
Nov 03, 2016
0.9668
1.020
0.9500
0.9600
445,313
-0.01(-0.62%)
Nov 02, 2016
1.020
1.040
0.9600
0.9660
646,603
-0.07(-7.12%)
Nov 01, 2016
1.030
1.060
1.010
1.040
692,213
-0.01(-0.95%)
Oct 31, 2016
1.130
1.140
1.030
1.050
1,400,696
+0.07(+6.92%)
Oct 28, 2016
1.050
1.070
0.9414
0.9820
964,759
-0.07(-6.48%)
Oct 27, 2016
1.070
1.090
1.040
1.050
497,167
+0.01(+0.96%)
Oct 26, 2016
1.120
1.130
1.010
1.040
1,852,444
-0.11(-9.57%)
Oct 25, 2016
1.190
1.200
1.150
1.150
534,871
-0.06(-4.96%)
Oct 24, 2016
1.260
1.270
1.200
1.210
572,272
-0.02(-1.63%)
Oct 21, 2016
1.220
1.250
1.190
1.230
504,279
+0.01(+0.82%)
Oct 20, 2016
1.230
1.230
1.160
1.220
651,173
+0.01(+0.83%)
Oct 19, 2016
1.270
1.270
1.180
1.210
941,623
-0.04(-3.20%)
Oct 18, 2016
1.290
1.320
1.220
1.250
738,330
-0.03(-2.34%)
Oct 17, 2016
1.350
1.390
1.280
1.280
762,360
-0.07(-5.19%)
Oct 14, 2016
1.430
1.431
1.320
1.350
904,651
-0.04(-2.88%)
Oct 13, 2016
1.230
1.420
1.230
1.390
2,010,144
+0.13(+10.32%)
Oct 12, 2016
1.250
1.290
1.210
1.260
853,055
+0.01(+0.80%)
Oct 11, 2016
1.300
1.320
1.220
1.250
1,385,550
-0.07(-5.30%)
Oct 10, 2016
1.350
1.390
1.290
1.320
1,097,313
-0.04(-2.94%)
Oct 07, 2016
1.400
1.420
1.340
1.360
669,110
-0.03(-2.16%)
Oct 06, 2016
1.430
1.450
1.310
1.390
2,382,493
-0.07(-4.79%)
Oct 05, 2016
1.280
1.580
1.230
1.460
17,414,398
+0.34(+30.36%)
Oct 04, 2016
1.150
1.190
1.090
1.120
243,688
-0.03(-2.61%)
Oct 03, 2016
1.090
1.160
1.080
1.150
444,905
+0.06(+5.50%)
Sep 30, 2016
1.140
1.140
1.070
1.090
513,620
-0.03(-2.68%)
Sep 29, 2016
1.130
1.160
1.110
1.120
178,890
-0.03(-2.61%)
Sep 28, 2016
1.180
1.190
1.110
1.150
421,788
-0.02(-1.71%)
Sep 27, 2016
1.180
1.210
1.150
1.170
243,196
+0.00(+0.00%)
Sep 26, 2016
1.230
1.240
1.161
1.170
963,637
-0.08(-6.40%)
Sep 23, 2016
1.140
1.350
1.130
1.250
3,125,267
+0.14(+12.61%)
Sep 22, 2016
1.110
1.150
1.060
1.110
894,335
+0.02(+1.83%)
Sep 21, 2016
1.050
1.100
1.040
1.090
806,412
+0.03(+2.83%)
Sep 20, 2016
1.040
1.070
1.020
1.060
537,029
+0.03(+2.91%)
Sep 19, 2016
1.030
1.040
1.000
1.030
375,978
+0.04(+4.04%)
Sep 16, 2016
1.030
1.046
0.9900
0.9900
455,057
-0.03(-2.94%)
Sep 15, 2016
0.9600
1.050
0.9351
1.020
1,110,387
+0.07(+7.39%)
Sep 14, 2016
0.9700
0.9900
0.9400
0.9498
283,149
-0.02(-2.08%)
Sep 13, 2016
0.9850
1.030
0.9600
0.9700
257,192
-0.02(-2.12%)
Sep 12, 2016
0.9818
1.000
0.9600
0.9910
372,953
-0.01(-0.89%)
Sep 09, 2016
1.030
1.040
0.9800
0.9999
435,193
-0.03(-2.92%)
Sep 08, 2016
1.020
1.040
1.000
1.030
343,006
+0.02(+1.98%)
Sep 07, 2016
1.050
1.060
1.010
1.010
519,883
-0.03(-2.88%)
Sep 06, 2016
1.030
1.050
0.9810
1.040
645,739
+0.01(+0.97%)
Sep 02, 2016
1.010
1.030
1.030
1.030
3,383,900
+0.07(+7.29%)
Sep 01, 2016
1.000
1.050
0.9355
0.9600
761,773
-0.05(-4.95%)
Aug 31, 2016
1.030
1.060
0.9850
1.010
700,557
-0.02(-1.94%)
Aug 30, 2016
1.060
1.090
1.030
1.030
473,209
-0.03(-3.29%)
Aug 29, 2016
1.080
1.087
1.040
1.065
610,188
-0.03(-2.29%)
Aug 26, 2016
1.120
1.130
1.070
1.090
732,504
+0.01(+0.93%)
Aug 25, 2016
1.100
1.100
1.040
1.080
950,836
+0.02(+1.89%)
Aug 24, 2016
1.000
1.200
0.9900
1.060
3,384,977
+0.04(+3.92%)
Aug 23, 2016
1.100
1.100
0.9906
1.020
1,276,540
-0.06(-5.56%)
Aug 22, 2016
0.9793
1.080
0.9502
1.080
2,023,510
+0.14(+14.89%)
Aug 19, 2016
0.9490
1.110
0.8800
0.9400
5,586,542
+0.08(+9.30%)
Aug 18, 2016
0.8013
0.9599
0.7900
0.8600
1,631,434
+0.05(+6.57%)
Aug 17, 2016
0.7690
0.8701
0.7611
0.8070
1,663,110
+0.05(+6.30%)
Aug 16, 2016
0.7590
0.7677
0.7507
0.7592
170,717
+0.01(+0.77%)
Aug 15, 2016
0.7400
0.7624
0.7400
0.7534
269,535
+0.01(+1.77%)
Aug 12, 2016
0.7570
0.7570
0.7315
0.7403
218,165
-0.01(-1.29%)
Aug 11, 2016
0.7596
0.7750
0.7357
0.7500
382,049
-0.01(-1.32%)
Aug 10, 2016
0.7500
0.7897
0.7300
0.7600
368,816
-0.03(-3.50%)
Aug 09, 2016
0.7700
0.7982
0.7680
0.7876
707,951
+0.02(+2.29%)
Aug 08, 2016
0.7916
0.7916
0.7504
0.7700
376,799
-0.03(-3.14%)
Aug 05, 2016
0.7990
0.8061
0.7721
0.7950
465,006
+0.01(+1.81%)
Aug 04, 2016
0.7490
0.7998
0.7402
0.7809
512,108
+0.04(+5.53%)
Aug 03, 2016
0.7450
0.7500
0.7290
0.7400
222,464
+0.01(+1.37%)
Aug 02, 2016
0.7500
0.7667
0.7210
0.7300
234,448
-0.03(-3.59%)
Aug 01, 2016
0.7244
0.7783
0.7000
0.7572
521,454
+0.04(+5.17%)
Jul 29, 2016
0.7168
0.7376
0.6850
0.7200
859,790
+0.00(+0.00%)
Jul 28, 2016
0.7599
0.7600
0.6800
0.7200
500,879
-0.02(-3.06%)
Jul 27, 2016
0.7450
0.7600
0.7250
0.7427
243,040
-0.00(-0.31%)
Jul 26, 2016
0.7418
0.7595
0.7404
0.7450
236,180
-0.00(-0.28%)
Jul 25, 2016
0.7600
0.7881
0.7420
0.7471
760,291
-0.02(-2.47%)
Jul 22, 2016
0.7790
0.7890
0.7645
0.7660
267,789
+0.00(+0.20%)
Jul 21, 2016
0.7700
0.7890
0.7600
0.7645
738,813
+0.00(+0.57%)
Jul 20, 2016
0.7400
0.7700
0.7400
0.7602
411,469
+0.02(+2.59%)
Jul 19, 2016
0.7800
0.7850
0.7400
0.7410
389,276
-0.03(-3.90%)
Jul 18, 2016
0.7846
0.7846
0.7700
0.7711
255,897
-0.00(-0.58%)
Jul 15, 2016
0.7605
0.7900
0.7603
0.7756
264,876
+0.02(+2.04%)
Jul 14, 2016
0.7790
0.7850
0.7503
0.7601
254,016
+0.00(+0.00%)
Jul 13, 2016
0.8000
0.8190
0.7310
0.7601
679,140
-0.04(-5.47%)
Jul 12, 2016
0.8009
0.8200
0.7800
0.8041
364,774
+0.00(+0.40%)
Jul 11, 2016
0.8100
0.8369
0.7800
0.8009
416,266
+0.00(+0.11%)
Jul 08, 2016
0.8100
0.7670
0.7670
0.8000
583,633
+0.03(+4.30%)
Jul 07, 2016
0.7860
0.8088
0.7500
0.7670
504,070
+0.03(+4.11%)
Jul 05, 2016
0.7700
0.8500
0.7200
0.7367
907,958
-0.03(-3.41%)
Jul 01, 2016
0.7000
0.7627
0.7627
0.7627
652,600
+0.05(+7.42%)
Jun 30, 2016
0.7663
0.7800
0.7100
0.7100
837,503
-0.04(-5.33%)
Jun 29, 2016
0.7875
0.7898
0.7402
0.7500
772,848
+0.00(+0.00%)
Jun 28, 2016
0.7500
0.7850
0.7352
0.7500
759,338
+0.02(+2.74%)
Jun 27, 2016
0.7900
0.8071
0.7300
0.7300
955,009
-0.06(-8.06%)
Jun 24, 2016
0.7900
0.8563
0.7511
0.7940
8,328,270
-0.09(-9.77%)
Jun 23, 2016
0.9500
0.9500
0.8600
0.8800
1,458,022
-0.01(-0.91%)
Jun 22, 2016
0.8700
0.9580
0.8400
0.8881
1,925,910
+0.04(+4.29%)
Jun 21, 2016
0.8300
0.8900
0.8200
0.8516
1,745,007
+0.02(+2.61%)
Jun 20, 2016
0.7700
0.8600
0.7600
0.8299
1,780,525
+0.08(+10.05%)
Jun 17, 2016
0.8100
0.8100
0.7320
0.7541
1,046,090
-0.03(-3.46%)
Jun 16, 2016
0.7780
0.8682
0.7600
0.7811
2,236,430
-0.00(-0.56%)
Jun 15, 2016
0.7100
0.8400
0.6650
0.7855
2,778,608
+0.09(+12.21%)
Jun 14, 2016
0.6612
0.7150
0.6305
0.7000
1,681,612
+0.04(+5.88%)
Jun 13, 2016
0.7088
0.7600
0.6529
0.6611
2,528,698
+0.04(+6.61%)
Jun 10, 2016
0.6450
0.6450
0.6112
0.6201
309,896
-0.03(-5.05%)
Jun 09, 2016
0.6700
0.6700
0.6400
0.6531
216,580
-0.01(-1.43%)
Jun 08, 2016
0.6842
0.7001
0.6519
0.6626
384,180
-0.01(-1.10%)
Jun 07, 2016
0.6887
0.6887
0.6600
0.6700
284,597
-0.02(-2.88%)
Jun 06, 2016
0.6050
0.7000
0.6050
0.6899
961,577
+0.08(+12.99%)
Jun 03, 2016
0.6300
0.6300
0.6000
0.6106
409,807
-0.01(-2.37%)
Jun 02, 2016
0.6286
0.6389
0.6200
0.6254
292,468
-0.01(-0.89%)
Jun 01, 2016
0.6287
0.6350
0.6000
0.6310
312,380
+0.02(+2.60%)
May 31, 2016
0.6200
0.6419
0.5925
0.6150
291,767
+0.01(+0.82%)
May 27, 2016
0.6100
0.6100
0.6100
0.6100
384,400
+0.00(+0.64%)
May 26, 2016
0.6120
0.6250
0.6020
0.6061
260,136
-0.01(-2.18%)
May 25, 2016
0.6200
0.6447
0.5851
0.6196
537,556
-0.00(-0.06%)
May 24, 2016
0.5982
0.6200
0.5808
0.6200
529,325
+0.02(+3.75%)
May 23, 2016
0.6000
0.6000
0.5701
0.5976
669,764
-0.00(-0.40%)
May 20, 2016
0.5700
0.6100
0.5700
0.6000
408,435
+0.02(+4.00%)
May 19, 2016
0.5630
0.6000
0.5630
0.5769
364,643
-0.01(-1.38%)
May 18, 2016
0.5727
0.5900
0.5501
0.5850
617,786
+0.03(+5.39%)
May 17, 2016
0.6150
0.6150
0.5500
0.5551
846,126
-0.04(-7.28%)
May 16, 2016
0.5800
0.6150
0.5700
0.5987
559,511
+0.03(+5.22%)
May 13, 2016
0.5900
0.5950
0.5689
0.5690
360,502
-0.02(-2.75%)
May 12, 2016
0.6300
0.6300
0.5816
0.5851
576,322
-0.01(-1.83%)
May 11, 2016
0.6400
0.6400
0.5902
0.5960
1,010,510
-0.04(-6.88%)
May 10, 2016
0.6600
0.6600
0.6200
0.6400
635,528
+0.00(+0.63%)
May 09, 2016
0.6180
0.6520
0.6097
0.6360
666,853
+0.03(+4.52%)
May 06, 2016
0.6072
0.6200
0.5850
0.6085
430,264
-0.00(-0.47%)
May 05, 2016
0.6200
0.6200
0.5808
0.6114
645,433
-0.00(-0.60%)
May 04, 2016
0.6400
0.6690
0.6114
0.6151
637,358
-0.03(-3.91%)
May 03, 2016
0.6700
0.7000
0.6200
0.6401
732,592
-0.02(-3.50%)
May 02, 2016
0.6986
0.7150
0.6400
0.6633
1,003,579
-0.02(-2.46%)
Apr 29, 2016
0.6500
0.7400
0.6250
0.6800
3,190,482
+0.05(+7.10%)
Apr 28, 2016
0.6400
0.6450
0.6013
0.6349
1,305,896
+0.00(+0.76%)
Apr 27, 2016
0.6300
0.6800
0.5900
0.6301
4,735,763
+0.00(+0.02%)
Apr 26, 2016
0.5500
0.6700
0.5100
0.6300
13,382,407
-0.61(-49.19%)
Apr 25, 2016
1.220
1.260
1.200
1.240
789,700
+0.03(+2.48%)
Apr 22, 2016
1.200
1.240
1.190
1.210
333,690
+0.01(+0.83%)
Apr 21, 2016
1.190
1.230
1.170
1.200
287,133
+0.02(+1.69%)
Apr 20, 2016
1.210
1.260
1.175
1.180
572,339
-0.04(-3.28%)
Apr 19, 2016
1.230
1.260
1.180
1.220
376,445
+0.01(+0.83%)
Apr 18, 2016
1.160
1.220
1.150
1.210
532,061
+0.04(+3.42%)
Apr 15, 2016
1.160
1.180
1.140
1.170
359,697
+0.01(+0.86%)
Apr 14, 2016
1.140
1.180
1.120
1.160
365,879
+0.02(+1.75%)
Apr 13, 2016
1.180
1.180
1.130
1.140
455,678
-0.03(-2.56%)
Apr 12, 2016
1.160
1.170
1.120
1.170
237,665
+0.02(+1.74%)
Apr 11, 2016
1.140
1.180
1.130
1.150
355,211
+0.01(+0.88%)
Apr 08, 2016
1.210
1.240
1.130
1.140
478,845
-0.05(-4.20%)
Apr 07, 2016
1.220
1.250
1.180
1.190
341,612
-0.06(-4.80%)
Apr 06, 2016
1.170
1.250
1.150
1.250
531,620
+0.08(+6.84%)
Apr 05, 2016
1.200
1.210
1.150
1.170
482,990
-0.03(-2.50%)
Apr 04, 2016
1.210
1.290
1.180
1.200
719,160
+0.00(+0.00%)
Apr 01, 2016
1.170
1.230
1.130
1.200
245,419
+0.03(+2.56%)
Mar 31, 2016
1.130
1.230
1.120
1.170
404,802
+0.05(+4.46%)
Mar 30, 2016
1.120
1.210
1.100
1.120
295,822
+0.00(+0.00%)
Mar 29, 2016
1.150
1.210
1.060
1.120
810,897
-0.06(-5.08%)
Mar 28, 2016
1.200
1.213
1.153
1.180
208,873
-0.02(-1.67%)
Mar 24, 2016
1.180
1.200
1.200
1.200
228,700
+0.02(+1.69%)
Mar 23, 2016
1.260
1.390
1.160
1.180
560,846
-0.07(-5.60%)
Mar 22, 2016
1.220
1.280
1.190
1.250
502,334
+0.02(+1.63%)
Mar 21, 2016
1.130
1.260
1.120
1.230
596,921
+0.11(+9.82%)
Mar 18, 2016
1.110
1.145
1.060
1.120
564,671
+0.04(+3.70%)
Mar 17, 2016
1.100
1.130
1.040
1.080
610,958
-0.02(-1.82%)
Mar 16, 2016
1.130
1.190
1.030
1.100
540,451
-0.02(-1.79%)
Mar 15, 2016
1.230
1.330
1.100
1.120
828,463
-0.11(-8.94%)
Mar 14, 2016
1.230
1.300
1.200
1.230
228,824
+0.01(+0.82%)
Mar 11, 2016
1.210
1.220
1.170
1.220
220,478
+0.03(+2.52%)
Mar 10, 2016
1.210
1.260
1.160
1.190
311,585
-0.02(-1.65%)
Mar 09, 2016
1.280
1.300
1.180
1.210
436,594
-0.05(-3.97%)
Mar 08, 2016
1.340
1.404
1.260
1.260
979,935
-0.08(-5.97%)
Mar 07, 2016
1.140
1.340
1.140
1.340
1,055,253
+0.20(+17.54%)
Mar 04, 2016
1.120
1.150
1.120
1.140
476,806
+0.02(+2.24%)
Mar 03, 2016
1.070
1.180
1.040
1.115
725,490
+0.04(+4.21%)
Mar 02, 2016
1.010
1.070
1.000
1.070
631,582
+0.06(+5.94%)
Mar 01, 2016
1.050
1.080
0.9800
1.010
834,812
-0.04(-3.81%)
Feb 29, 2016
1.040
1.070
1.020
1.050
384,475
+0.00(+0.00%)
Feb 26, 2016
1.030
1.150
0.9702
1.050
1,586,233
+0.01(+0.96%)
Feb 25, 2016
1.110
1.120
1.040
1.040
912,959
-0.08(-7.14%)
Feb 24, 2016
1.100
1.160
1.060
1.120
646,014
+0.00(+0.00%)
Feb 23, 2016
1.160
1.200
1.110
1.120
699,935
-0.06(-5.08%)
Feb 22, 2016
1.200
1.210
1.070
1.180
995,544
+0.00(+0.00%)
Feb 19, 2016
1.210
1.230
1.180
1.180
1,230,080
-0.03(-2.48%)
Feb 18, 2016
1.240
1.240
1.170
1.210
3,213,185
+0.05(+4.31%)
Feb 17, 2016
0.9400
1.300
0.9300
1.160
16,385,317
-0.69(-37.30%)
Feb 16, 2016
1.800
1.860
1.750
1.850
238,800
+0.09(+5.11%)
Feb 12, 2016
1.750
1.760
1.760
1.760
299,100
+0.03(+1.73%)
Feb 11, 2016
1.650
1.780
1.650
1.730
261,403
+0.04(+2.37%)
Feb 10, 2016
1.700
1.810
1.670
1.690
392,760
+0.00(+0.00%)
Feb 09, 2016
1.620
1.720
1.570
1.690
615,037
+0.02(+1.20%)
Feb 08, 2016
1.770
1.810
1.570
1.670
696,113
-0.11(-6.18%)
Feb 05, 2016
1.900
1.933
1.780
1.780
372,839
-0.12(-6.32%)
Feb 04, 2016
1.830
2.000
1.827
1.900
457,044
+0.08(+4.40%)
Feb 03, 2016
1.870
1.891
1.750
1.820
437,001
-0.03(-1.62%)
Feb 02, 2016
1.880
1.960
1.840
1.850
586,061
-0.07(-3.65%)
Feb 01, 2016
1.830
1.970
1.810
1.920
334,791
+0.06(+3.23%)
Jan 29, 2016
1.850
1.980
1.850
1.860
561,665
+0.01(+0.54%)
Jan 28, 2016
1.970
1.970
1.830
1.850
411,563
-0.11(-5.61%)
Jan 27, 2016
2.020
2.060
1.950
1.960
333,961
-0.08(-3.92%)
Jan 26, 2016
2.080
2.110
1.980
2.040
275,215
-0.04(-1.92%)
Jan 25, 2016
2.080
2.155
2.070
2.080
515,422
-0.02(-0.95%)
Jan 22, 2016
2.210
2.250
2.090
2.100
434,925
-0.06(-2.78%)
Jan 21, 2016
2.160
2.210
2.090
2.160
351,170
-0.02(-0.92%)
Jan 20, 2016
2.020
2.205
1.930
2.180
585,482
+0.11(+5.31%)
Jan 19, 2016
2.120
2.180
1.985
2.070
670,776
-0.03(-1.43%)
Jan 15, 2016
2.070
2.100
2.100
2.100
781,900
-0.08(-3.67%)
Jan 14, 2016
2.010
2.220
1.880
2.180
988,889
+0.17(+8.46%)
Jan 13, 2016
1.950
2.220
1.950
2.010
1,528,719
+0.06(+3.08%)
Jan 12, 2016
1.900
2.030
1.860
1.950
565,634
+0.07(+3.72%)
Jan 11, 2016
1.900
1.900
1.765
1.880
491,268
-0.02(-1.05%)
Jan 08, 2016
2.070
2.090
1.805
1.900
711,200
-0.10(-5.00%)
Jan 07, 2016
2.130
2.140
1.920
2.000
563,145
-0.20(-9.09%)
Jan 06, 2016
2.330
2.330
2.170
2.200
504,859
-0.16(-6.78%)
Jan 05, 2016
2.330
2.420
2.300
2.360
248,235
+0.04(+1.72%)
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.