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
Capricor Therap
(NQ:
CAPR
)
5.290
+0.230 (+4.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 31, 2020
3.430
3.430
3.430
627,151
-0.27(-7.30%)
Dec 30, 2020
3.830
3.910
3.600
3.700
627,151
-0.12(-3.14%)
Dec 29, 2020
4.290
4.290
3.660
3.820
1,277,859
-0.22(-5.45%)
Dec 28, 2020
3.920
4.150
3.851
4.040
779,379
+0.14(+3.59%)
Dec 24, 2020
3.900
3.950
3.830
3.900
268,200
+0.01(+0.26%)
Dec 23, 2020
4.030
4.050
3.880
3.890
533,185
-0.08(-2.02%)
Dec 22, 2020
4.010
4.070
3.900
3.970
331,352
-0.03(-0.75%)
Dec 21, 2020
4.100
4.160
3.940
4.000
582,478
-0.17(-4.08%)
Dec 18, 2020
4.220
4.270
4.167
4.170
263,700
-0.05(-1.18%)
Dec 17, 2020
4.240
4.330
4.200
4.220
291,247
-0.02(-0.47%)
Dec 16, 2020
4.230
4.310
4.120
4.240
411,528
+0.02(+0.47%)
Dec 15, 2020
4.270
4.330
4.180
4.220
348,277
-0.05(-1.17%)
Dec 14, 2020
4.200
4.330
4.170
4.270
466,658
+0.07(+1.67%)
Dec 11, 2020
4.220
4.282
4.100
4.200
598,200
-0.02(-0.47%)
Dec 10, 2020
4.110
4.300
4.080
4.220
324,390
+0.07(+1.69%)
Dec 09, 2020
4.490
4.490
4.060
4.150
666,519
-0.16(-3.71%)
Dec 08, 2020
4.320
4.390
4.210
4.310
294,005
-0.09(-2.05%)
Dec 07, 2020
4.670
4.780
4.370
4.400
514,456
-0.18(-3.93%)
Dec 04, 2020
4.220
4.720
4.150
4.580
925,000
+0.43(+10.36%)
Dec 03, 2020
4.190
4.220
4.110
4.150
247,146
+0.01(+0.24%)
Dec 02, 2020
4.160
4.240
4.030
4.140
261,009
-0.02(-0.48%)
Dec 01, 2020
4.170
4.280
4.110
4.160
371,170
-0.04(-0.95%)
Nov 30, 2020
4.250
4.270
4.080
4.200
478,708
-0.09(-2.10%)
Nov 27, 2020
4.050
4.370
3.910
4.290
604,100
+0.26(+6.45%)
Nov 25, 2020
4.000
4.130
3.870
4.030
503,900
+0.00(+0.00%)
Nov 24, 2020
4.200
4.290
3.930
4.030
685,540
-0.14(-3.36%)
Nov 23, 2020
4.300
4.310
4.130
4.170
552,721
-0.13(-3.02%)
Nov 20, 2020
4.400
4.430
4.250
4.300
313,200
-0.05(-1.15%)
Nov 19, 2020
4.400
4.530
4.300
4.350
303,897
-0.07(-1.58%)
Nov 18, 2020
4.220
4.550
4.220
4.420
476,160
+0.15(+3.51%)
Nov 17, 2020
4.410
4.440
4.200
4.270
500,626
-0.12(-2.73%)
Nov 16, 2020
4.380
4.450
4.200
4.390
272,063
+0.04(+0.92%)
Nov 13, 2020
4.290
4.520
4.160
4.350
420,300
-0.30(-6.45%)
Nov 12, 2020
4.590
4.670
4.340
4.650
625,860
-0.04(-0.85%)
Nov 11, 2020
4.290
4.780
4.180
4.690
1,314,252
+0.46(+10.87%)
Nov 10, 2020
4.050
4.230
3.850
4.230
450,901
+0.14(+3.42%)
Nov 09, 2020
4.430
4.510
4.070
4.090
2,900,767
+0.10(+2.51%)
Nov 06, 2020
4.090
4.150
3.940
3.990
170,100
-0.11(-2.68%)
Nov 05, 2020
4.220
4.220
4.050
4.100
185,417
-0.02(-0.49%)
Nov 04, 2020
4.200
4.280
4.070
4.120
235,557
+0.01(+0.24%)
Nov 03, 2020
4.000
4.140
3.920
4.110
399,552
+0.13(+3.27%)
Nov 02, 2020
3.960
4.140
3.860
3.980
199,220
+0.12(+3.11%)
Oct 30, 2020
4.100
4.132
3.830
3.860
627,500
-0.30(-7.21%)
Oct 29, 2020
4.010
4.260
3.880
4.160
470,156
+0.12(+2.97%)
Oct 28, 2020
4.290
4.300
4.020
4.040
458,925
-0.35(-7.97%)
Oct 27, 2020
4.370
4.420
4.290
4.390
160,051
+0.02(+0.46%)
Oct 26, 2020
4.390
4.580
4.330
4.370
266,915
-0.10(-2.24%)
Oct 23, 2020
4.500
4.560
4.320
4.470
277,700
-0.08(-1.76%)
Oct 22, 2020
4.260
4.640
4.250
4.550
328,845
+0.35(+8.33%)
Oct 21, 2020
4.440
4.440
4.160
4.200
444,415
-0.21(-4.76%)
Oct 20, 2020
4.630
4.630
4.390
4.410
370,939
-0.22(-4.75%)
Oct 19, 2020
4.760
4.790
4.560
4.630
420,688
-0.14(-2.94%)
Oct 16, 2020
4.960
4.990
4.750
4.770
314,400
-0.10(-2.05%)
Oct 15, 2020
4.800
4.910
4.670
4.870
381,239
+0.02(+0.41%)
Oct 14, 2020
4.910
4.930
4.790
4.850
249,680
-0.05(-1.02%)
Oct 13, 2020
4.910
4.950
4.780
4.900
343,398
-0.01(-0.20%)
Oct 12, 2020
5.000
5.090
4.890
4.910
396,695
-0.02(-0.41%)
Oct 09, 2020
4.910
4.980
4.830
4.930
433,500
+0.04(+0.82%)
Oct 08, 2020
5.010
5.060
4.810
4.890
433,107
-0.11(-2.20%)
Oct 07, 2020
5.080
5.150
4.900
5.000
462,604
-0.04(-0.79%)
Oct 06, 2020
5.190
5.240
5.010
5.040
483,147
-0.14(-2.70%)
Oct 05, 2020
4.880
5.200
4.880
5.180
449,601
+0.26(+5.28%)
Oct 02, 2020
4.870
5.180
4.770
4.920
812,000
-0.31(-5.93%)
Oct 01, 2020
5.260
5.360
5.090
5.230
634,027
-0.02(-0.38%)
Sep 30, 2020
5.530
5.590
5.130
5.250
648,502
-0.16(-2.96%)
Sep 29, 2020
5.230
5.450
5.130
5.410
516,275
+0.17(+3.24%)
Sep 28, 2020
5.340
5.600
5.070
5.240
729,856
-0.06(-1.13%)
Sep 25, 2020
5.020
5.330
5.012
5.300
493,000
+0.32(+6.43%)
Sep 24, 2020
4.980
5.170
4.730
4.980
839,217
-0.13(-2.54%)
Sep 23, 2020
5.420
6.050
4.960
5.110
3,718,378
-0.20(-3.77%)
Sep 22, 2020
5.140
5.320
4.990
5.310
468,609
+0.13(+2.51%)
Sep 21, 2020
5.500
5.560
4.900
5.180
888,837
-0.38(-6.83%)
Sep 18, 2020
5.780
6.570
5.320
5.560
3,992,200
-0.33(-5.60%)
Sep 17, 2020
4.710
6.330
4.590
5.890
4,193,435
+1.09(+22.71%)
Sep 16, 2020
4.670
4.950
4.550
4.800
619,678
+0.12(+2.56%)
Sep 15, 2020
5.260
5.300
4.660
4.680
1,327,624
-0.69(-12.85%)
Sep 14, 2020
4.880
5.450
4.820
5.370
1,242,009
+0.61(+12.82%)
Sep 11, 2020
4.730
4.930
4.582
4.760
534,300
+0.08(+1.71%)
Sep 10, 2020
4.500
5.130
4.410
4.680
1,569,828
+0.24(+5.41%)
Sep 09, 2020
4.620
4.640
4.400
4.440
787,790
-0.15(-3.27%)
Sep 08, 2020
4.440
4.800
4.320
4.590
628,373
-0.14(-2.96%)
Sep 04, 2020
5.190
5.190
4.195
4.730
1,805,800
-0.50(-9.56%)
Sep 03, 2020
5.410
5.500
5.070
5.230
912,375
-0.29(-5.25%)
Sep 02, 2020
5.550
5.730
5.370
5.520
803,798
-0.05(-0.90%)
Sep 01, 2020
5.860
5.870
5.450
5.570
766,716
-0.46(-7.63%)
Aug 31, 2020
5.300
6.260
5.140
6.030
1,931,843
+0.77(+14.64%)
Aug 28, 2020
5.000
5.390
4.950
5.260
716,200
+0.17(+3.34%)
Aug 27, 2020
5.490
5.490
4.850
5.090
1,495,446
-0.48(-8.62%)
Aug 26, 2020
5.650
5.700
5.430
5.570
744,622
-0.14(-2.45%)
Aug 25, 2020
6.190
6.200
5.550
5.710
4,227,112
+0.20(+3.63%)
Aug 24, 2020
5.830
5.840
5.280
5.510
1,355,262
-0.44(-7.39%)
Aug 21, 2020
6.000
6.100
5.830
5.950
828,000
-0.05(-0.83%)
Aug 20, 2020
6.090
6.240
5.930
6.000
1,077,513
-0.18(-2.91%)
Aug 19, 2020
6.410
6.540
6.140
6.180
1,080,878
-0.33(-5.07%)
Aug 18, 2020
6.660
6.720
6.290
6.510
1,203,985
-0.17(-2.54%)
Aug 17, 2020
6.250
6.700
6.100
6.680
1,700,970
+0.49(+7.92%)
Aug 14, 2020
6.170
6.390
6.010
6.190
1,570,000
+0.01(+0.16%)
Aug 13, 2020
5.870
6.230
5.820
6.180
1,010,189
+0.24(+4.04%)
Aug 12, 2020
6.410
6.530
5.770
5.940
3,034,857
-0.78(-11.61%)
Aug 11, 2020
6.050
7.490
5.600
6.720
9,187,551
+0.64(+10.53%)
Aug 10, 2020
6.640
6.690
6.030
6.080
2,338,248
-0.45(-6.89%)
Aug 07, 2020
6.450
7.190
6.040
6.530
5,071,400
-1.37(-17.34%)
Aug 06, 2020
7.910
8.110
7.460
7.900
2,554,354
-0.30(-3.66%)
Aug 05, 2020
8.080
8.420
7.820
8.200
1,688,438
+0.13(+1.61%)
Aug 04, 2020
7.420
8.820
7.200
8.070
5,710,119
+0.39(+5.08%)
Aug 03, 2020
7.900
7.900
6.920
7.680
3,243,932
-0.28(-3.52%)
Jul 31, 2020
7.920
8.500
7.700
7.960
3,125,100
+0.42(+5.57%)
Jul 30, 2020
8.790
9.560
7.050
7.540
7,504,765
-1.73(-18.66%)
Jul 29, 2020
8.960
10.73
8.660
9.270
7,697,898
-0.28(-2.93%)
Jul 28, 2020
9.500
12.32
8.800
9.550
25,795,808
-0.26(-2.65%)
Jul 27, 2020
8.200
9.900
7.360
9.810
16,165,868
+2.09(+27.07%)
Jul 24, 2020
6.150
7.750
5.830
7.720
9,591,300
+1.75(+29.31%)
Jul 23, 2020
6.090
6.300
5.660
5.970
1,338,304
-0.14(-2.29%)
Jul 22, 2020
6.490
6.500
5.860
6.110
1,393,422
-0.55(-8.26%)
Jul 21, 2020
6.610
6.900
6.090
6.660
3,250,299
+0.36(+5.71%)
Jul 20, 2020
5.480
7.040
5.180
6.300
7,210,246
+0.98(+18.42%)
Jul 17, 2020
4.640
5.650
4.636
5.320
3,462,800
+0.70(+15.15%)
Jul 16, 2020
4.540
4.650
4.410
4.620
735,444
-0.04(-0.86%)
Jul 15, 2020
4.070
4.800
3.940
4.660
1,669,043
+0.58(+14.22%)
Jul 14, 2020
4.040
4.140
3.820
4.080
627,361
+0.00(+0.00%)
Jul 13, 2020
4.450
4.480
4.020
4.080
838,478
-0.30(-6.85%)
Jul 10, 2020
4.540
4.555
4.320
4.380
489,400
-0.18(-3.95%)
Jul 09, 2020
4.640
4.650
4.460
4.560
403,813
-0.09(-1.94%)
Jul 08, 2020
4.470
4.690
4.330
4.650
478,466
+0.22(+4.97%)
Jul 07, 2020
4.400
4.560
4.360
4.430
362,458
-0.04(-0.89%)
Jul 06, 2020
4.520
4.560
4.320
4.470
749,196
-0.12(-2.61%)
Jul 02, 2020
4.680
4.736
4.520
4.590
633,400
-0.13(-2.75%)
Jul 01, 2020
4.520
4.780
4.520
4.720
489,529
+0.12(+2.61%)
Jun 30, 2020
4.740
4.790
4.360
4.600
603,929
-0.13(-2.75%)
Jun 29, 2020
4.810
4.900
4.650
4.730
656,596
-0.10(-2.07%)
Jun 26, 2020
5.130
5.190
4.650
4.830
1,162,500
-0.12(-2.42%)
Jun 25, 2020
4.860
5.240
4.850
4.950
1,014,502
+0.04(+0.81%)
Jun 24, 2020
4.750
4.990
4.560
4.910
887,897
+0.10(+2.08%)
Jun 23, 2020
5.180
5.180
4.680
4.810
1,090,466
-0.29(-5.69%)
Jun 22, 2020
5.140
5.180
4.910
5.100
797,858
+0.16(+3.24%)
Jun 19, 2020
5.100
5.440
4.860
4.940
1,371,600
-0.03(-0.60%)
Jun 18, 2020
5.150
5.200
4.900
4.970
887,540
-0.26(-4.97%)
Jun 17, 2020
4.700
5.450
4.650
5.230
2,140,728
+0.50(+10.57%)
Jun 16, 2020
4.790
4.830
4.520
4.730
635,828
+0.03(+0.64%)
Jun 15, 2020
4.500
4.750
4.250
4.700
756,247
+0.26(+5.86%)
Jun 12, 2020
4.610
4.750
4.260
4.440
993,900
+0.07(+1.60%)
Jun 11, 2020
4.600
4.730
4.310
4.370
1,464,956
-0.64(-12.77%)
Jun 10, 2020
5.170
5.850
4.920
5.010
4,149,968
+0.35(+7.51%)
Jun 09, 2020
4.670
4.690
4.430
4.660
664,039
-0.01(-0.21%)
Jun 08, 2020
4.710
4.950
4.500
4.670
1,737,097
+0.39(+9.11%)
Jun 05, 2020
4.400
4.420
4.170
4.280
902,200
-0.17(-3.82%)
Jun 04, 2020
4.530
4.630
4.330
4.450
675,916
-0.14(-3.05%)
Jun 03, 2020
4.790
4.910
4.580
4.590
895,953
-0.22(-4.57%)
Jun 02, 2020
4.790
4.900
4.600
4.810
595,057
+0.00(+0.00%)
Jun 01, 2020
4.950
4.950
4.670
4.810
744,888
+0.17(+3.66%)
May 29, 2020
4.250
4.700
4.130
4.640
1,252,000
+0.26(+5.94%)
May 28, 2020
4.790
4.840
4.280
4.380
1,134,803
-0.36(-7.59%)
May 27, 2020
5.350
5.440
4.500
4.740
1,599,639
-0.52(-9.89%)
May 26, 2020
5.570
5.740
5.250
5.260
1,130,412
-0.13(-2.41%)
May 22, 2020
5.400
5.650
5.200
5.390
1,205,300
+0.10(+1.89%)
May 21, 2020
4.980
5.590
4.700
5.290
1,781,119
+0.30(+6.01%)
May 20, 2020
5.290
5.350
4.650
4.990
2,073,518
-0.41(-7.59%)
May 19, 2020
5.650
5.750
5.350
5.400
1,087,653
-0.11(-2.00%)
May 18, 2020
5.770
5.900
5.120
5.510
2,097,698
-0.48(-8.01%)
May 15, 2020
6.130
6.390
5.558
5.990
2,048,700
-0.56(-8.55%)
May 14, 2020
6.990
6.990
6.300
6.550
2,133,687
-0.11(-1.65%)
May 13, 2020
7.690
7.750
6.500
6.660
7,933,054
-1.24(-15.70%)
May 12, 2020
8.100
8.600
7.390
7.900
2,466,648
-0.28(-3.42%)
May 11, 2020
7.090
8.600
7.090
8.180
4,832,274
+1.13(+16.03%)
May 08, 2020
7.140
7.180
6.850
7.050
1,069,300
-0.01(-0.14%)
May 07, 2020
7.240
7.300
6.800
7.060
2,596,195
+0.26(+3.82%)
May 06, 2020
6.970
7.300
6.600
6.800
2,138,675
-0.05(-0.73%)
May 05, 2020
6.670
7.180
6.110
6.850
4,708,679
-0.40(-5.52%)
May 04, 2020
7.350
8.200
7.120
7.250
7,966,442
-0.02(-0.28%)
May 01, 2020
6.850
9.100
6.520
7.270
29,951,100
+0.27(+3.86%)
Apr 30, 2020
7.300
8.000
6.010
7.000
27,495,252
-1.50(-17.65%)
Apr 29, 2020
5.180
11.08
3.720
8.500
199,240,448
+6.09(+252.70%)
Apr 28, 2020
2.550
2.650
2.330
2.410
759,981
-0.12(-4.74%)
Apr 27, 2020
2.570
2.640
2.330
2.530
1,130,694
+0.04(+1.61%)
Apr 24, 2020
2.100
2.740
2.000
2.490
4,638,600
+0.50(+25.13%)
Apr 23, 2020
1.850
2.070
1.840
1.990
1,273,253
+0.15(+8.15%)
Apr 22, 2020
1.720
1.850
1.710
1.840
830,670
+0.12(+6.98%)
Apr 21, 2020
1.620
1.750
1.600
1.720
500,131
+0.03(+1.78%)
Apr 20, 2020
1.610
1.820
1.610
1.690
1,528,974
+0.12(+7.64%)
Apr 17, 2020
1.460
1.650
1.400
1.570
946,300
+0.10(+6.80%)
Apr 16, 2020
1.500
1.500
1.410
1.470
836,289
-0.03(-2.00%)
Apr 15, 2020
1.650
1.750
1.300
1.500
1,735,774
-0.21(-12.28%)
Apr 14, 2020
1.670
1.850
1.620
1.710
1,383,137
+0.09(+5.56%)
Apr 13, 2020
1.630
1.680
1.460
1.620
1,400,925
-0.01(-0.61%)
Apr 09, 2020
1.600
1.700
1.420
1.630
3,932,200
-0.15(-8.43%)
Apr 08, 2020
1.210
1.850
1.160
1.780
8,848,645
+0.60(+50.85%)
Apr 07, 2020
1.250
1.260
1.140
1.180
2,981,090
+0.08(+7.27%)
Apr 06, 2020
1.180
1.180
1.010
1.100
2,322,466
+0.10(+10.00%)
Apr 03, 2020
1.250
1.330
0.9901
1.000
9,146,700
-0.01(-0.99%)
Apr 02, 2020
1.060
1.080
0.9600
1.010
567,320
-0.07(-6.48%)
Apr 01, 2020
1.190
1.190
1.040
1.080
578,680
-0.12(-10.00%)
Mar 31, 2020
1.170
1.280
1.090
1.200
1,187,051
+0.01(+0.84%)
Mar 30, 2020
1.310
1.320
1.150
1.190
461,599
-0.10(-7.75%)
Mar 27, 2020
1.390
1.390
1.200
1.290
1,168,700
-0.13(-9.15%)
Mar 26, 2020
1.440
1.910
1.300
1.420
4,291,214
-0.60(-29.70%)
Mar 25, 2020
1.620
2.250
1.500
2.020
5,397,672
+0.26(+14.77%)
Mar 24, 2020
1.230
2.170
1.200
1.760
13,071,236
+0.60(+51.72%)
Mar 23, 2020
1.110
1.200
1.080
1.160
356,694
+0.05(+4.50%)
Mar 20, 2020
1.180
1.234
1.100
1.110
383,400
-0.07(-5.93%)
Mar 19, 2020
1.140
1.270
1.030
1.180
509,796
+0.06(+5.36%)
Mar 18, 2020
1.430
1.450
1.050
1.120
1,508,764
-0.05(-4.27%)
Mar 17, 2020
1.080
1.350
1.013
1.170
275,582
+0.16(+15.84%)
Mar 16, 2020
1.070
1.075
0.9301
1.010
107,183
-0.06(-5.61%)
Mar 13, 2020
1.290
1.290
1.000
1.070
146,800
+0.03(+2.88%)
Mar 12, 2020
0.9900
1.060
0.8800
1.040
145,030
+0.04(+3.48%)
Mar 11, 2020
1.030
1.035
0.9402
1.005
137,688
+0.06(+6.91%)
Mar 10, 2020
1.000
1.150
0.9400
0.9400
609,662
-0.01(-0.89%)
Mar 09, 2020
1.070
1.130
0.9483
0.9484
145,690
-0.18(-16.07%)
Mar 06, 2020
1.180
1.230
1.130
1.130
209,100
-0.04(-3.42%)
Mar 05, 2020
1.150
1.255
1.140
1.170
95,092
-0.01(-0.85%)
Mar 04, 2020
1.150
1.200
1.150
1.180
125,413
+0.04(+3.51%)
Mar 03, 2020
1.120
1.190
1.115
1.140
146,249
+0.01(+0.88%)
Mar 02, 2020
1.180
1.300
1.120
1.130
167,991
-0.05(-4.24%)
Feb 28, 2020
1.160
1.300
1.130
1.180
183,500
-0.02(-1.67%)
Feb 27, 2020
1.160
1.290
1.120
1.200
200,199
-0.01(-0.83%)
Feb 26, 2020
1.320
1.370
1.160
1.210
189,213
-0.13(-9.70%)
Feb 25, 2020
1.400
1.450
1.300
1.340
188,993
-0.05(-3.60%)
Feb 24, 2020
1.390
1.421
1.330
1.390
73,928
+0.00(+0.00%)
Feb 21, 2020
1.370
1.420
1.330
1.390
150,200
+0.01(+0.72%)
Feb 20, 2020
1.360
1.430
1.360
1.380
77,920
+0.00(+0.00%)
Feb 19, 2020
1.410
1.450
1.330
1.380
104,382
-0.04(-2.82%)
Feb 18, 2020
1.370
1.430
1.360
1.420
100,123
+0.08(+5.97%)
Feb 14, 2020
1.380
1.450
1.330
1.340
170,700
-0.03(-2.19%)
Feb 13, 2020
1.380
1.460
1.370
1.370
139,306
-0.02(-1.44%)
Feb 12, 2020
1.360
1.480
1.360
1.390
105,975
+0.03(+2.21%)
Feb 11, 2020
1.440
1.490
1.350
1.360
93,245
-0.07(-4.90%)
Feb 10, 2020
1.480
1.510
1.410
1.430
107,316
-0.06(-4.03%)
Feb 07, 2020
1.550
1.650
1.464
1.490
165,300
-0.02(-1.32%)
Feb 06, 2020
1.560
1.590
1.500
1.510
47,037
-0.05(-3.21%)
Feb 05, 2020
1.510
1.560
1.420
1.560
110,800
+0.07(+4.70%)
Feb 04, 2020
1.510
1.580
1.490
1.490
117,791
-0.01(-0.67%)
Feb 03, 2020
1.690
1.710
1.470
1.500
148,510
-0.03(-1.96%)
Jan 31, 2020
1.570
1.580
1.420
1.530
113,200
-0.01(-0.65%)
Jan 30, 2020
1.650
1.650
1.520
1.540
90,187
-0.07(-4.35%)
Jan 29, 2020
1.630
1.720
1.590
1.610
115,808
-0.01(-0.62%)
Jan 28, 2020
1.600
1.730
1.600
1.620
123,709
+0.00(+0.00%)
Jan 27, 2020
1.820
1.820
1.600
1.620
147,608
-0.15(-8.47%)
Jan 24, 2020
1.760
1.960
1.750
1.770
144,800
+0.00(+0.00%)
Jan 23, 2020
1.840
1.840
1.710
1.770
113,118
-0.03(-1.67%)
Jan 22, 2020
1.810
1.930
1.750
1.800
122,211
-0.02(-1.10%)
Jan 21, 2020
1.870
1.970
1.790
1.820
175,272
-0.01(-0.55%)
Jan 17, 2020
1.790
1.875
1.750
1.830
201,200
+0.05(+2.81%)
Jan 16, 2020
1.800
1.946
1.730
1.780
272,775
-0.01(-0.56%)
Jan 15, 2020
1.730
1.790
1.690
1.790
178,976
+0.07(+4.07%)
Jan 14, 2020
1.750
1.750
1.640
1.720
170,155
+0.04(+2.38%)
Jan 13, 2020
1.730
1.750
1.587
1.680
213,229
+0.01(+0.60%)
Jan 10, 2020
1.780
1.780
1.570
1.670
374,500
-0.07(-4.02%)
Jan 09, 2020
1.350
1.850
1.350
1.740
1,109,162
+0.41(+31.00%)
Jan 08, 2020
1.370
1.420
1.270
1.328
195,503
-0.02(-1.61%)
Jan 07, 2020
1.380
1.430
1.300
1.350
133,931
+0.01(+0.75%)
Jan 06, 2020
1.290
1.440
1.260
1.340
305,915
+0.08(+6.35%)
Jan 03, 2020
1.250
1.320
1.220
1.260
161,900
+0.03(+2.44%)
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.