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
Acasti Pharma
(NQ:
ACST
)
2.895
+0.166 (+6.08%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 3, 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, 2022
3.271
3.271
2.886
3.006
30,757
-0.08(-2.74%)
Dec 29, 2022
2.880
3.180
2.880
3.091
39,408
-0.09(-2.81%)
Dec 28, 2022
3.009
3.372
2.880
3.180
331,441
+0.32(+11.09%)
Dec 27, 2022
3.097
3.097
2.760
2.863
40,940
-0.28(-8.97%)
Dec 23, 2022
3.060
3.180
2.940
3.145
38,421
-0.16(-4.71%)
Dec 22, 2022
3.540
3.546
3.000
3.300
382,074
+0.35(+11.99%)
Dec 21, 2022
3.180
3.204
2.701
2.947
32,337
-0.06(-1.96%)
Dec 20, 2022
2.460
3.540
2.468
3.005
94,989
+0.61(+25.22%)
Dec 19, 2022
2.314
2.867
2.314
2.400
107,671
+0.13(+5.54%)
Dec 16, 2022
2.160
2.378
2.119
2.274
29,065
+0.16(+7.55%)
Dec 15, 2022
2.220
2.220
2.042
2.114
32,105
-0.00(-0.20%)
Dec 14, 2022
2.100
2.160
2.100
2.119
9,946
+0.04(+2.08%)
Dec 13, 2022
2.148
2.160
2.040
2.075
24,201
+0.01(+0.61%)
Dec 12, 2022
2.104
2.160
2.042
2.063
23,405
-0.04(-1.94%)
Dec 09, 2022
2.160
2.181
2.100
2.104
26,970
-0.03(-1.38%)
Dec 08, 2022
2.332
2.332
2.108
2.133
19,077
-0.09(-3.97%)
Dec 07, 2022
2.250
2.300
2.220
2.221
7,806
-0.04(-1.91%)
Dec 06, 2022
2.400
2.520
2.220
2.264
28,199
-0.11(-4.62%)
Dec 05, 2022
2.460
2.602
2.341
2.374
25,443
-0.20(-7.72%)
Dec 02, 2022
2.550
2.748
2.425
2.573
6,177
-0.01(-0.44%)
Dec 01, 2022
2.747
2.747
2.520
2.584
10,040
+0.07(+2.84%)
Nov 30, 2022
2.438
2.520
2.400
2.513
5,713
+0.05(+2.17%)
Nov 29, 2022
2.475
2.519
2.388
2.459
5,197
+0.02(+0.91%)
Nov 28, 2022
2.519
2.519
2.406
2.437
8,596
-0.08(-3.26%)
Nov 25, 2022
2.514
2.520
2.406
2.519
6,503
+0.03(+1.38%)
Nov 23, 2022
2.400
2.513
2.400
2.485
10,722
+0.08(+3.52%)
Nov 22, 2022
2.340
2.555
2.340
2.401
7,904
+0.00(+0.02%)
Nov 21, 2022
2.580
2.694
2.222
2.400
35,562
-0.18(-6.98%)
Nov 18, 2022
2.640
2.760
2.520
2.580
12,873
-0.09(-3.41%)
Nov 17, 2022
2.820
2.925
2.652
2.671
8,633
-0.03(-1.02%)
Nov 16, 2022
2.940
3.106
2.595
2.699
70,666
-0.28(-9.53%)
Nov 15, 2022
3.120
3.120
2.940
2.983
19,201
-0.14(-4.38%)
Nov 14, 2022
3.060
3.226
2.819
3.120
31,417
+0.10(+3.38%)
Nov 11, 2022
3.000
3.024
2.910
3.018
22,448
-0.01(-0.20%)
Nov 10, 2022
3.180
3.196
2.996
3.024
25,899
-0.07(-2.14%)
Nov 09, 2022
3.128
3.182
3.088
3.090
4,912
-0.08(-2.55%)
Nov 08, 2022
3.120
3.196
3.120
3.171
3,369
-0.02(-0.60%)
Nov 07, 2022
3.421
3.421
3.143
3.190
9,438
-0.20(-6.01%)
Nov 04, 2022
3.330
3.421
3.300
3.394
9,583
-0.03(-0.75%)
Nov 03, 2022
3.240
3.421
3.248
3.420
8,180
-0.00(-0.02%)
Nov 02, 2022
3.421
3.421
3.360
3.421
16,328
+0.06(+1.80%)
Nov 01, 2022
3.420
3.480
3.360
3.360
9,789
-0.04(-1.06%)
Oct 31, 2022
3.328
3.480
3.328
3.396
1,992
+0.01(+0.25%)
Oct 28, 2022
3.480
3.480
3.300
3.388
6,521
-0.03(-0.98%)
Oct 27, 2022
3.360
3.479
3.300
3.421
4,239
+0.00(+0.04%)
Oct 26, 2022
3.300
3.420
3.300
3.420
7,778
+0.12(+3.64%)
Oct 25, 2022
3.180
3.319
3.180
3.300
6,951
+0.07(+2.29%)
Oct 24, 2022
3.360
3.420
3.181
3.226
16,551
-0.11(-3.22%)
Oct 21, 2022
3.360
3.418
3.305
3.334
5,153
-0.09(-2.53%)
Oct 20, 2022
3.465
3.465
3.301
3.420
3,499
+0.03(+1.01%)
Oct 19, 2022
3.300
3.600
3.300
3.386
8,270
-0.03(-0.88%)
Oct 18, 2022
3.269
3.526
3.212
3.416
11,545
+0.20(+6.37%)
Oct 17, 2022
3.120
3.298
3.120
3.211
8,221
-0.09(-2.69%)
Oct 14, 2022
3.480
3.480
3.197
3.300
10,574
-0.06(-1.79%)
Oct 13, 2022
3.300
3.438
3.212
3.360
9,505
-0.04(-1.10%)
Oct 12, 2022
3.480
3.494
3.312
3.397
3,496
+0.07(+2.09%)
Oct 11, 2022
3.600
3.600
3.300
3.328
14,531
-0.05(-1.49%)
Oct 10, 2022
4.020
4.000
3.300
3.378
12,967
-0.04(-1.25%)
Oct 07, 2022
3.696
3.745
3.420
3.421
5,383
-0.08(-2.16%)
Oct 06, 2022
3.660
3.654
3.439
3.496
6,669
-0.27(-7.27%)
Oct 05, 2022
3.874
3.874
3.640
3.770
7,934
+0.05(+1.35%)
Oct 04, 2022
3.658
3.780
3.480
3.720
6,262
+0.24(+6.84%)
Oct 03, 2022
3.300
3.600
3.300
3.482
7,618
-0.02(-0.55%)
Sep 30, 2022
3.562
3.605
3.481
3.501
8,018
+0.13(+3.96%)
Sep 29, 2022
3.540
3.600
3.300
3.368
11,223
-0.14(-4.07%)
Sep 28, 2022
3.480
3.600
3.449
3.511
8,047
-0.02(-0.44%)
Sep 27, 2022
3.363
3.600
3.363
3.526
6,911
-0.13(-3.53%)
Sep 26, 2022
3.600
3.712
3.451
3.655
10,569
-0.05(-1.38%)
Sep 23, 2022
3.906
3.906
3.361
3.706
25,579
-0.01(-0.37%)
Sep 22, 2022
4.020
4.130
3.660
3.720
25,284
-0.41(-9.94%)
Sep 21, 2022
4.221
4.221
4.080
4.130
3,796
+0.08(+2.08%)
Sep 20, 2022
4.320
4.439
4.046
4.046
9,957
-0.33(-7.64%)
Sep 19, 2022
4.500
4.748
4.200
4.381
16,083
-0.19(-4.07%)
Sep 16, 2022
4.440
4.660
4.440
4.567
6,321
-0.15(-3.16%)
Sep 15, 2022
4.661
4.835
4.654
4.716
6,487
+0.03(+0.54%)
Sep 14, 2022
4.678
4.776
4.678
4.691
2,744
-0.13(-2.74%)
Sep 13, 2022
4.860
4.873
4.682
4.823
13,563
-0.04(-0.77%)
Sep 12, 2022
4.860
4.913
4.770
4.860
11,203
+0.07(+1.36%)
Sep 09, 2022
4.740
4.800
4.710
4.795
7,385
+0.06(+1.16%)
Sep 08, 2022
4.740
4.920
4.664
4.739
9,340
-0.06(-1.27%)
Sep 07, 2022
4.680
4.920
4.680
4.801
6,222
-0.04(-0.86%)
Sep 06, 2022
4.874
5.103
4.800
4.842
5,348
-0.08(-1.59%)
Sep 02, 2022
4.800
4.920
4.779
4.920
8,419
+0.06(+1.23%)
Sep 01, 2022
4.860
5.099
4.800
4.860
5,376
-0.02(-0.44%)
Aug 31, 2022
4.980
5.135
4.806
4.882
7,087
-0.04(-0.90%)
Aug 30, 2022
5.340
5.340
4.831
4.926
7,964
-0.29(-5.63%)
Aug 29, 2022
5.280
5.280
5.198
5.220
7,637
-0.18(-3.33%)
Aug 26, 2022
5.220
5.418
5.220
5.400
5,970
+0.07(+1.28%)
Aug 25, 2022
5.340
5.351
5.224
5.332
9,971
-0.02(-0.37%)
Aug 24, 2022
5.400
5.400
5.191
5.351
5,289
+0.05(+0.91%)
Aug 23, 2022
5.219
5.580
5.142
5.303
11,112
+0.16(+3.14%)
Aug 22, 2022
5.640
5.640
5.100
5.142
17,272
-0.19(-3.65%)
Aug 19, 2022
5.580
5.616
5.286
5.337
10,819
-0.18(-3.32%)
Aug 18, 2022
5.940
5.940
5.460
5.520
15,216
-0.18(-3.16%)
Aug 17, 2022
5.608
5.759
5.581
5.700
28,476
-0.04(-0.71%)
Aug 16, 2022
5.700
5.760
5.644
5.741
14,643
+0.04(+0.72%)
Aug 15, 2022
5.700
5.760
5.588
5.700
10,077
-0.03(-0.52%)
Aug 12, 2022
5.370
5.730
5.277
5.730
26,949
+0.33(+6.11%)
Aug 11, 2022
5.280
5.552
5.227
5.400
20,174
+0.07(+1.35%)
Aug 10, 2022
5.100
5.334
5.100
5.328
10,712
+0.15(+2.99%)
Aug 09, 2022
5.280
5.280
5.161
5.173
9,757
-0.05(-0.90%)
Aug 08, 2022
5.100
5.282
5.040
5.220
23,716
+0.03(+0.57%)
Aug 05, 2022
5.160
5.220
5.071
5.191
15,115
+0.06(+1.17%)
Aug 04, 2022
5.100
5.219
5.040
5.131
12,619
+0.09(+1.81%)
Aug 03, 2022
4.920
5.100
4.871
5.039
21,240
+0.17(+3.55%)
Aug 02, 2022
4.980
4.980
4.819
4.867
9,432
+0.06(+1.15%)
Aug 01, 2022
4.980
5.038
4.800
4.811
15,726
-0.16(-3.16%)
Jul 29, 2022
5.280
5.280
4.806
4.969
21,014
-0.13(-2.57%)
Jul 28, 2022
5.040
5.132
4.980
5.099
12,060
+0.07(+1.47%)
Jul 27, 2022
4.980
5.142
4.980
5.026
7,558
-0.01(-0.29%)
Jul 26, 2022
5.160
5.280
4.982
5.040
13,834
-0.08(-1.52%)
Jul 25, 2022
5.340
5.340
5.077
5.118
7,781
-0.05(-0.88%)
Jul 22, 2022
5.340
5.340
5.130
5.164
7,084
-0.11(-2.13%)
Jul 21, 2022
5.220
5.310
5.080
5.276
12,280
+0.05(+0.94%)
Jul 20, 2022
5.220
5.340
5.190
5.227
12,227
-0.00(-0.07%)
Jul 19, 2022
5.108
5.273
5.108
5.230
6,624
+0.13(+2.55%)
Jul 18, 2022
5.220
5.400
5.057
5.100
16,269
-0.18(-3.41%)
Jul 15, 2022
5.160
5.400
5.100
5.280
12,618
-0.03(-0.65%)
Jul 14, 2022
5.280
5.459
5.166
5.315
4,695
-0.04(-0.71%)
Jul 13, 2022
5.220
5.454
5.119
5.353
15,517
+0.13(+2.55%)
Jul 12, 2022
5.400
5.400
5.100
5.219
10,036
-0.13(-2.51%)
Jul 11, 2022
5.400
5.508
5.220
5.354
6,595
-0.03(-0.57%)
Jul 08, 2022
5.340
5.400
5.340
5.384
15,253
+0.04(+0.83%)
Jul 07, 2022
5.280
5.459
5.160
5.340
9,160
+0.17(+3.25%)
Jul 06, 2022
5.460
5.441
4.989
5.172
6,586
+0.04(+0.87%)
Jul 05, 2022
4.945
5.220
4.945
5.128
9,102
+0.14(+2.80%)
Jul 01, 2022
5.160
5.208
4.956
4.988
7,308
-0.16(-3.10%)
Jun 30, 2022
5.100
5.268
4.927
5.147
14,508
-0.05(-1.02%)
Jun 29, 2022
5.277
5.277
5.101
5.200
10,406
-0.02(-0.38%)
Jun 28, 2022
5.340
5.459
5.220
5.220
10,968
-0.30(-5.43%)
Jun 27, 2022
5.460
5.520
5.352
5.520
12,877
+0.06(+1.10%)
Jun 24, 2022
5.568
5.568
5.417
5.460
15,763
-0.12(-2.15%)
Jun 23, 2022
5.467
5.580
5.340
5.580
15,137
+0.17(+3.16%)
Jun 22, 2022
5.426
5.475
5.401
5.409
13,817
-0.18(-3.18%)
Jun 21, 2022
5.760
5.760
5.267
5.587
28,367
+0.01(+0.12%)
Jun 17, 2022
5.354
5.760
5.260
5.580
13,837
+0.18(+3.33%)
Jun 16, 2022
5.700
5.700
5.288
5.400
18,313
-0.30(-5.26%)
Jun 15, 2022
5.700
6.000
5.580
5.700
18,797
+0.00(+0.00%)
Jun 14, 2022
5.614
5.820
5.522
5.700
11,553
-0.17(-2.89%)
Jun 13, 2022
5.700
5.880
5.583
5.870
7,453
-0.12(-2.08%)
Jun 10, 2022
6.000
6.240
5.460
5.995
20,585
-0.19(-3.00%)
Jun 09, 2022
5.880
6.300
5.605
6.180
39,437
+0.30(+5.10%)
Jun 08, 2022
5.700
5.880
5.700
5.880
10,893
+0.09(+1.58%)
Jun 07, 2022
5.700
5.843
5.640
5.789
13,147
+0.12(+2.06%)
Jun 06, 2022
5.760
5.789
5.647
5.672
7,337
-0.05(-0.91%)
Jun 03, 2022
5.743
5.940
5.580
5.724
10,825
-0.19(-3.15%)
Jun 02, 2022
6.000
6.000
5.539
5.910
11,275
-0.03(-0.42%)
Jun 01, 2022
5.940
6.000
5.790
5.935
16,220
+0.06(+0.95%)
May 31, 2022
5.700
5.940
5.663
5.879
37,886
+0.20(+3.52%)
May 27, 2022
5.631
5.778
5.431
5.680
20,542
+0.15(+2.63%)
May 26, 2022
5.640
5.676
5.421
5.534
14,561
+0.02(+0.37%)
May 25, 2022
5.640
5.698
5.340
5.513
11,205
+0.06(+1.02%)
May 24, 2022
5.460
5.519
5.342
5.458
16,946
+0.01(+0.18%)
May 23, 2022
5.442
5.811
5.400
5.448
24,651
-0.11(-1.91%)
May 20, 2022
5.529
5.760
5.280
5.554
10,587
-0.15(-2.56%)
May 19, 2022
5.760
5.760
5.422
5.700
19,553
-0.06(-1.09%)
May 18, 2022
6.000
6.000
5.402
5.763
175,727
-0.04(-0.77%)
May 17, 2022
5.760
5.820
5.526
5.808
14,813
+0.20(+3.55%)
May 16, 2022
5.400
5.700
5.333
5.609
6,498
+0.21(+3.86%)
May 13, 2022
5.340
5.536
5.161
5.401
10,792
+0.30(+5.88%)
May 12, 2022
4.980
5.280
4.920
5.101
23,180
-0.06(-1.25%)
May 11, 2022
5.460
5.820
5.165
5.165
16,157
-0.47(-8.41%)
May 10, 2022
5.700
5.862
5.400
5.639
13,644
-0.00(-0.01%)
May 09, 2022
6.240
6.240
5.472
5.640
42,843
-0.48(-7.84%)
May 06, 2022
6.000
6.360
6.000
6.120
23,924
-0.06(-0.97%)
May 05, 2022
6.300
6.480
6.180
6.180
9,140
-0.30(-4.62%)
May 04, 2022
6.480
6.540
6.241
6.479
6,542
+0.06(+0.93%)
May 03, 2022
6.300
6.480
6.270
6.420
16,361
+0.24(+3.88%)
May 02, 2022
6.060
6.300
6.060
6.180
5,865
-0.12(-1.90%)
Apr 29, 2022
6.300
6.540
6.240
6.300
10,811
+0.00(+0.00%)
Apr 28, 2022
6.420
6.420
6.180
6.300
14,215
+0.06(+0.96%)
Apr 27, 2022
6.240
6.508
6.240
6.240
11,166
-0.18(-2.80%)
Apr 26, 2022
6.540
6.540
6.300
6.420
9,086
-0.12(-1.83%)
Apr 25, 2022
6.540
6.600
6.360
6.540
11,802
-0.06(-0.91%)
Apr 22, 2022
6.780
6.930
6.360
6.600
16,002
-0.18(-2.65%)
Apr 21, 2022
7.140
7.260
6.720
6.780
14,362
-0.36(-5.04%)
Apr 20, 2022
7.200
7.380
6.930
7.140
20,670
+0.06(+0.85%)
Apr 19, 2022
6.900
7.200
6.780
7.080
13,382
+0.24(+3.51%)
Apr 18, 2022
7.020
7.438
6.839
6.840
22,501
-0.36(-5.00%)
Apr 14, 2022
7.200
7.560
7.080
7.200
19,204
-0.24(-3.23%)
Apr 13, 2022
7.080
7.500
6.780
7.440
21,705
+0.48(+6.90%)
Apr 12, 2022
6.960
7.080
6.840
6.960
10,049
+0.24(+3.57%)
Apr 11, 2022
6.900
6.990
6.658
6.720
15,375
-0.18(-2.61%)
Apr 08, 2022
6.960
7.053
6.882
6.900
8,785
-0.06(-0.86%)
Apr 07, 2022
6.960
7.074
6.900
6.960
11,424
-0.06(-0.85%)
Apr 06, 2022
7.500
7.500
6.960
7.020
28,616
-0.66(-8.59%)
Apr 05, 2022
7.860
7.920
7.516
7.680
16,015
-0.06(-0.78%)
Apr 04, 2022
7.440
8.100
7.440
7.740
56,577
+0.36(+4.88%)
Apr 01, 2022
7.380
7.410
7.200
7.380
7,907
+0.06(+0.82%)
Mar 31, 2022
7.440
7.560
7.200
7.320
16,970
-0.12(-1.61%)
Mar 30, 2022
7.440
7.560
7.320
7.440
19,971
+0.18(+2.48%)
Mar 29, 2022
7.140
7.320
7.080
7.260
17,767
+0.24(+3.42%)
Mar 28, 2022
7.200
7.500
7.020
7.020
21,779
-0.36(-4.88%)
Mar 25, 2022
7.500
7.800
7.380
7.380
40,707
-0.18(-2.38%)
Mar 24, 2022
7.680
7.740
7.320
7.560
22,335
+0.06(+0.80%)
Mar 23, 2022
7.260
7.770
7.140
7.500
51,355
+0.12(+1.63%)
Mar 22, 2022
7.380
7.380
7.200
7.380
33,964
+0.18(+2.50%)
Mar 21, 2022
6.720
7.200
6.622
7.200
30,073
+0.48(+7.14%)
Mar 18, 2022
6.420
6.870
6.420
6.720
35,265
+0.30(+4.67%)
Mar 17, 2022
6.000
6.540
6.000
6.420
25,933
+0.30(+4.96%)
Mar 16, 2022
6.000
6.300
5.940
6.116
29,015
+0.18(+2.97%)
Mar 15, 2022
5.640
6.000
5.640
5.940
22,600
+0.30(+5.32%)
Mar 14, 2022
6.000
6.060
5.580
5.640
31,297
-0.48(-7.84%)
Mar 11, 2022
6.240
6.480
6.000
6.120
14,233
-0.06(-0.97%)
Mar 10, 2022
6.120
6.240
6.060
6.180
19,023
+0.00(+0.00%)
Mar 09, 2022
6.120
6.360
6.060
6.180
40,499
+0.24(+3.98%)
Mar 08, 2022
6.240
6.480
5.880
5.944
126,232
-0.42(-6.55%)
Mar 07, 2022
6.300
6.571
6.240
6.360
28,315
+0.01(+0.10%)
Mar 04, 2022
6.420
6.420
6.300
6.353
21,267
-0.25(-3.74%)
Mar 03, 2022
6.720
6.780
6.600
6.600
11,224
-0.18(-2.65%)
Mar 02, 2022
6.660
6.900
6.600
6.780
12,398
+0.00(+0.00%)
Mar 01, 2022
6.660
6.900
6.601
6.780
34,327
+0.06(+0.89%)
Feb 28, 2022
6.600
6.899
6.541
6.720
17,091
-0.06(-0.88%)
Feb 25, 2022
6.900
7.020
6.690
6.780
35,944
+0.00(+0.00%)
Feb 24, 2022
6.420
6.780
6.000
6.780
60,306
+0.18(+2.73%)
Feb 23, 2022
6.780
6.840
6.480
6.600
29,289
+0.00(+0.00%)
Feb 22, 2022
6.840
6.899
6.600
6.600
54,549
-0.48(-6.78%)
Feb 18, 2022
7.080
0
-0.12(-1.67%)
Feb 17, 2022
7.620
7.736
7.142
7.200
23,693
-0.42(-5.51%)
Feb 16, 2022
7.800
7.800
7.440
7.620
32,099
-0.06(-0.78%)
Feb 15, 2022
7.440
7.680
7.140
7.680
45,395
+0.36(+4.92%)
Feb 14, 2022
7.020
7.380
7.020
7.320
37,515
+0.48(+7.02%)
Feb 11, 2022
7.440
7.740
6.840
6.840
47,446
-0.54(-7.32%)
Feb 10, 2022
7.320
7.860
7.320
7.380
33,083
-0.06(-0.81%)
Feb 09, 2022
7.080
7.560
7.080
7.440
58,127
+0.36(+5.08%)
Feb 08, 2022
7.200
7.320
6.990
7.080
28,600
+0.06(+0.85%)
Feb 07, 2022
7.020
7.200
6.960
7.020
37,272
+0.12(+1.74%)
Feb 04, 2022
6.780
7.020
6.600
6.900
28,964
+0.06(+0.88%)
Feb 03, 2022
6.780
6.840
32,798
-0.12(-1.72%)
Feb 02, 2022
7.260
7.320
6.870
6.960
36,395
-0.18(-2.52%)
Feb 01, 2022
6.960
7.380
6.900
7.140
33,665
+0.24(+3.48%)
Jan 31, 2022
6.780
6.900
67,035
+0.18(+2.68%)
Jan 28, 2022
6.540
6.763
6.420
6.720
43,642
+0.12(+1.82%)
Jan 27, 2022
6.960
7.020
6.540
6.600
30,248
-0.30(-4.35%)
Jan 26, 2022
7.200
7.500
6.750
6.900
58,222
-0.24(-3.36%)
Jan 25, 2022
6.840
7.320
6.780
7.140
65,170
+0.36(+5.31%)
Jan 24, 2022
6.900
6.995
6.360
6.780
82,603
-0.48(-6.61%)
Jan 21, 2022
7.680
7.794
7.020
7.260
85,052
-0.42(-5.47%)
Jan 20, 2022
7.740
8.640
7.680
7.680
101,391
-0.24(-3.03%)
Jan 19, 2022
8.100
8.160
7.740
7.920
76,593
-0.18(-2.22%)
Jan 18, 2022
8.280
8.308
8.100
8.100
33,906
-0.24(-2.88%)
Jan 14, 2022
8.340
0
+0.36(+4.51%)
Jan 13, 2022
8.040
8.280
7.980
7.980
58,741
-0.18(-2.21%)
Jan 12, 2022
8.400
8.400
7.980
8.160
54,951
+0.00(+0.00%)
Jan 11, 2022
7.500
8.460
7.500
8.160
147,055
+0.48(+6.25%)
Jan 10, 2022
7.740
7.920
7.440
7.680
80,981
-0.12(-1.54%)
Jan 07, 2022
8.400
8.460
7.740
7.800
120,581
-0.54(-6.47%)
Jan 06, 2022
8.400
8.700
7.740
8.340
127,234
-0.24(-2.80%)
Jan 05, 2022
8.700
9.540
8.340
8.580
401,076
+0.00(+0.00%)
Jan 04, 2022
8.580
8.760
7.620
8.580
416,167
+0.30(+3.62%)
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.