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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
0.0750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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
1.280
1.280
1.280
824,841
+0.00(+0.00%)
Dec 30, 2020
1.270
1.310
1.260
1.280
824,841
+0.03(+2.40%)
Dec 29, 2020
1.360
1.380
1.230
1.250
1,614,364
-0.11(-8.09%)
Dec 28, 2020
1.380
1.400
1.340
1.360
1,047,494
+0.00(+0.00%)
Dec 24, 2020
1.310
1.390
1.310
1.360
1,356,800
+0.05(+3.82%)
Dec 23, 2020
1.280
1.320
1.210
1.310
1,445,869
+0.05(+3.97%)
Dec 22, 2020
1.280
1.320
1.250
1.260
736,987
-0.01(-0.79%)
Dec 21, 2020
1.290
1.350
1.260
1.270
1,221,467
-0.03(-2.31%)
Dec 18, 2020
1.350
1.380
1.300
1.300
1,423,700
-0.07(-5.11%)
Dec 17, 2020
1.350
1.390
1.330
1.370
879,675
+0.02(+1.48%)
Dec 16, 2020
1.340
1.370
1.330
1.350
719,945
-0.01(-0.74%)
Dec 15, 2020
1.340
1.410
1.300
1.360
1,723,092
+0.02(+1.49%)
Dec 14, 2020
1.310
1.360
1.310
1.340
1,424,401
+0.03(+2.29%)
Dec 11, 2020
1.370
1.370
1.258
1.310
2,459,000
+0.02(+1.55%)
Dec 10, 2020
1.270
1.310
1.250
1.290
1,405,579
+0.00(+0.00%)
Dec 09, 2020
1.330
1.330
1.230
1.290
1,133,585
-0.02(-1.53%)
Dec 08, 2020
1.270
1.320
1.250
1.310
1,340,461
+0.05(+3.97%)
Dec 07, 2020
1.310
1.310
1.260
1.260
813,108
-0.03(-2.33%)
Dec 04, 2020
1.320
1.320
1.225
1.290
1,112,600
-0.02(-1.53%)
Dec 03, 2020
1.260
1.330
1.240
1.310
1,786,053
+0.08(+6.50%)
Dec 02, 2020
1.210
1.310
1.160
1.230
4,749,001
-0.10(-7.52%)
Dec 01, 2020
1.380
1.400
1.320
1.330
655,371
-0.02(-1.48%)
Nov 30, 2020
1.490
1.530
1.310
1.350
1,746,489
-0.11(-7.53%)
Nov 27, 2020
1.400
1.490
1.380
1.460
716,200
+0.08(+5.80%)
Nov 25, 2020
1.340
1.390
1.320
1.380
454,500
+0.04(+2.99%)
Nov 24, 2020
1.350
1.360
1.320
1.340
535,744
-0.01(-0.74%)
Nov 23, 2020
1.400
1.400
1.330
1.350
406,874
-0.02(-1.46%)
Nov 20, 2020
1.370
1.400
1.330
1.370
241,500
+0.03(+2.24%)
Nov 19, 2020
1.380
1.430
1.330
1.340
472,449
-0.03(-2.19%)
Nov 18, 2020
1.490
1.500
1.340
1.370
649,529
-0.08(-5.52%)
Nov 17, 2020
1.560
1.590
1.420
1.450
1,232,058
-0.15(-9.38%)
Nov 16, 2020
1.560
1.630
1.530
1.600
674,989
+0.09(+5.96%)
Nov 13, 2020
1.480
1.560
1.460
1.510
388,400
+0.03(+2.03%)
Nov 12, 2020
1.500
1.520
1.460
1.480
264,183
-0.04(-2.63%)
Nov 11, 2020
1.480
1.560
1.433
1.520
280,415
+0.00(+0.00%)
Nov 10, 2020
1.370
1.560
1.320
1.520
1,274,641
+0.17(+12.59%)
Nov 09, 2020
1.330
1.350
1.300
1.350
428,543
+0.06(+4.65%)
Nov 06, 2020
1.400
1.400
1.280
1.290
455,500
-0.05(-3.73%)
Nov 05, 2020
1.380
1.440
1.320
1.340
334,188
-0.03(-2.19%)
Nov 04, 2020
1.320
1.420
1.310
1.370
554,637
+0.05(+3.79%)
Nov 03, 2020
1.290
1.320
1.260
1.320
278,135
+0.05(+3.94%)
Nov 02, 2020
1.260
1.280
1.220
1.270
279,152
+0.02(+1.60%)
Oct 30, 2020
1.260
1.300
1.220
1.250
274,600
-0.04(-3.10%)
Oct 29, 2020
1.290
1.297
1.240
1.290
253,634
+0.00(+0.00%)
Oct 28, 2020
1.310
1.310
1.220
1.290
502,391
-0.02(-1.53%)
Oct 27, 2020
1.350
1.350
1.300
1.310
368,321
+0.00(+0.00%)
Oct 26, 2020
1.380
1.390
1.300
1.310
401,197
-0.08(-5.76%)
Oct 23, 2020
1.430
1.430
1.386
1.390
224,500
-0.03(-2.11%)
Oct 22, 2020
1.350
1.440
1.340
1.420
372,590
+0.08(+5.97%)
Oct 21, 2020
1.470
1.510
1.300
1.340
1,113,989
-0.10(-6.94%)
Oct 20, 2020
1.520
1.540
1.430
1.440
513,026
-0.07(-4.64%)
Oct 19, 2020
1.560
1.580
1.500
1.510
386,394
-0.04(-2.58%)
Oct 16, 2020
1.490
1.580
1.468
1.550
387,100
+0.07(+4.73%)
Oct 15, 2020
1.510
1.510
1.400
1.480
521,787
-0.02(-1.33%)
Oct 14, 2020
1.540
1.560
1.490
1.500
424,667
-0.06(-3.85%)
Oct 13, 2020
1.520
1.590
1.510
1.560
431,953
+0.00(+0.00%)
Oct 12, 2020
1.570
1.610
1.530
1.560
479,945
-0.01(-0.64%)
Oct 09, 2020
1.650
1.670
1.570
1.570
394,100
-0.06(-3.68%)
Oct 08, 2020
1.690
1.730
1.580
1.630
1,174,497
-0.06(-3.55%)
Oct 07, 2020
1.710
1.720
1.630
1.690
697,625
+0.04(+2.42%)
Oct 06, 2020
1.700
1.820
1.570
1.650
2,166,260
-0.04(-2.37%)
Oct 05, 2020
1.520
1.750
1.520
1.690
1,903,437
+0.18(+11.92%)
Oct 02, 2020
1.470
1.640
1.450
1.510
1,227,200
-0.10(-6.21%)
Oct 01, 2020
1.400
1.750
1.360
1.610
3,510,043
+0.13(+8.78%)
Sep 30, 2020
1.490
1.780
1.330
1.480
31,450,892
+0.27(+22.31%)
Sep 29, 2020
1.220
1.240
1.180
1.210
426,324
-0.01(-0.82%)
Sep 28, 2020
1.270
1.270
1.190
1.220
297,447
-0.01(-0.81%)
Sep 25, 2020
1.240
1.260
1.200
1.230
214,100
+0.04(+3.36%)
Sep 24, 2020
1.190
1.270
1.150
1.190
184,329
-0.02(-1.65%)
Sep 23, 2020
1.320
1.330
1.150
1.210
696,590
-0.11(-8.33%)
Sep 22, 2020
1.330
1.360
1.280
1.320
384,670
-0.02(-1.49%)
Sep 21, 2020
1.360
1.370
1.280
1.340
263,258
-0.03(-2.19%)
Sep 18, 2020
1.370
1.430
1.340
1.370
730,200
+0.00(+0.00%)
Sep 17, 2020
1.330
1.430
1.320
1.370
418,787
-0.01(-0.72%)
Sep 16, 2020
1.330
1.440
1.220
1.380
1,286,277
+0.07(+5.34%)
Sep 15, 2020
1.240
1.550
1.210
1.310
1,989,511
+0.10(+8.26%)
Sep 14, 2020
1.140
1.240
1.080
1.210
1,105,226
+0.11(+10.00%)
Sep 11, 2020
1.150
1.150
1.070
1.100
688,600
-0.02(-1.79%)
Sep 10, 2020
1.170
1.230
1.120
1.120
804,139
-0.05(-4.27%)
Sep 09, 2020
1.170
1.190
1.160
1.170
522,523
+0.02(+2.18%)
Sep 08, 2020
1.170
1.210
1.140
1.145
649,918
-0.01(-1.29%)
Sep 04, 2020
1.270
1.320
1.110
1.160
1,468,200
-0.11(-8.66%)
Sep 03, 2020
1.280
1.350
1.250
1.270
595,387
-0.02(-1.55%)
Sep 02, 2020
1.310
1.350
1.270
1.290
591,579
-0.02(-1.53%)
Sep 01, 2020
1.340
1.360
1.280
1.310
792,501
-0.04(-2.96%)
Aug 31, 2020
1.400
1.430
1.340
1.350
431,156
-0.02(-1.46%)
Aug 28, 2020
1.460
1.535
1.330
1.370
1,588,400
-0.07(-4.86%)
Aug 27, 2020
1.400
1.500
1.280
1.440
1,971,440
+0.04(+2.86%)
Aug 26, 2020
1.350
1.460
1.350
1.400
579,746
+0.02(+1.45%)
Aug 25, 2020
1.370
1.390
1.300
1.380
746,242
+0.04(+2.99%)
Aug 24, 2020
1.390
1.430
1.280
1.340
800,197
-0.04(-2.90%)
Aug 21, 2020
1.420
1.550
1.374
1.380
1,075,900
-0.03(-2.13%)
Aug 20, 2020
1.440
1.480
1.380
1.410
625,098
-0.04(-2.76%)
Aug 19, 2020
1.470
1.490
1.410
1.450
416,411
+0.01(+0.69%)
Aug 18, 2020
1.470
1.490
1.440
1.440
401,750
-0.05(-3.36%)
Aug 17, 2020
1.580
1.590
1.430
1.490
1,104,817
-0.05(-3.25%)
Aug 14, 2020
1.400
1.690
1.370
1.540
2,026,000
+0.12(+8.45%)
Aug 13, 2020
1.440
1.450
1.390
1.420
398,119
+0.01(+0.71%)
Aug 12, 2020
1.390
1.440
1.360
1.410
912,715
+0.03(+2.17%)
Aug 11, 2020
1.500
1.510
1.370
1.380
1,005,458
-0.10(-6.76%)
Aug 10, 2020
1.530
1.570
1.460
1.480
1,114,709
-0.01(-0.67%)
Aug 07, 2020
1.470
1.530
1.400
1.490
862,600
+0.03(+2.05%)
Aug 06, 2020
1.430
1.580
1.400
1.460
2,079,712
+0.03(+2.10%)
Aug 05, 2020
1.420
1.440
1.270
1.430
1,609,016
+0.01(+0.70%)
Aug 04, 2020
1.350
1.450
1.300
1.420
1,706,558
+0.09(+6.77%)
Aug 03, 2020
1.240
1.350
1.210
1.330
1,595,736
+0.09(+7.26%)
Jul 31, 2020
1.280
1.288
1.200
1.240
1,408,300
-0.02(-1.59%)
Jul 30, 2020
1.290
1.290
1.210
1.260
1,412,084
-0.01(-0.79%)
Jul 29, 2020
1.330
1.330
1.260
1.270
1,473,497
-0.03(-2.31%)
Jul 28, 2020
1.300
1.330
1.250
1.300
4,776,530
-0.24(-15.58%)
Jul 27, 2020
1.610
1.620
1.500
1.540
1,289,103
-0.11(-6.67%)
Jul 24, 2020
1.700
1.700
1.610
1.650
600,000
-0.02(-1.20%)
Jul 23, 2020
1.760
1.820
1.610
1.670
993,163
-0.11(-6.18%)
Jul 22, 2020
1.770
1.970
1.750
1.780
1,111,929
-0.06(-3.26%)
Jul 21, 2020
1.900
1.950
1.690
1.840
2,067,569
-0.07(-3.66%)
Jul 20, 2020
2.250
2.290
1.800
1.910
6,394,659
-0.25(-11.57%)
Jul 17, 2020
1.740
2.340
1.730
2.160
19,810,900
+0.60(+38.46%)
Jul 16, 2020
1.420
1.580
1.350
1.560
728,795
+0.14(+9.86%)
Jul 15, 2020
1.340
1.440
1.270
1.420
591,443
+0.07(+5.19%)
Jul 14, 2020
1.360
1.360
1.270
1.350
436,208
-0.01(-0.74%)
Jul 13, 2020
1.410
1.418
1.320
1.360
556,217
-0.04(-2.86%)
Jul 10, 2020
1.440
1.450
1.380
1.400
410,500
-0.05(-3.45%)
Jul 09, 2020
1.460
1.480
1.390
1.450
340,572
-0.02(-1.36%)
Jul 08, 2020
1.480
1.480
1.390
1.470
345,864
+0.01(+0.68%)
Jul 07, 2020
1.460
1.480
1.380
1.460
444,225
-0.01(-0.68%)
Jul 06, 2020
1.630
1.630
1.400
1.470
1,059,607
-0.07(-4.55%)
Jul 02, 2020
1.600
1.610
1.510
1.540
440,100
-0.05(-3.14%)
Jul 01, 2020
1.600
1.600
1.530
1.590
444,345
+0.01(+0.63%)
Jun 30, 2020
1.520
1.590
1.520
1.580
427,759
+0.06(+3.95%)
Jun 29, 2020
1.610
1.610
1.470
1.520
975,925
-0.06(-3.80%)
Jun 26, 2020
1.640
1.660
1.560
1.580
632,100
-0.06(-3.66%)
Jun 25, 2020
1.650
1.680
1.590
1.640
269,309
-0.01(-0.61%)
Jun 24, 2020
1.700
1.720
1.580
1.650
575,962
-0.05(-2.94%)
Jun 23, 2020
1.760
1.760
1.620
1.700
851,393
-0.02(-1.16%)
Jun 22, 2020
1.720
1.740
1.650
1.720
339,346
+0.02(+1.18%)
Jun 19, 2020
1.670
1.770
1.650
1.700
682,300
+0.03(+1.80%)
Jun 18, 2020
1.650
1.720
1.620
1.670
268,806
+0.01(+0.60%)
Jun 17, 2020
1.690
1.740
1.630
1.660
697,735
+0.01(+0.61%)
Jun 16, 2020
1.750
1.780
1.530
1.650
1,582,950
-0.06(-3.51%)
Jun 15, 2020
1.650
1.780
1.630
1.710
749,255
-0.06(-3.39%)
Jun 12, 2020
1.840
1.859
1.700
1.770
793,800
+0.05(+2.91%)
Jun 11, 2020
1.880
1.910
1.710
1.720
884,788
-0.25(-12.69%)
Jun 10, 2020
2.030
2.050
1.910
1.970
679,213
-0.04(-1.99%)
Jun 09, 2020
2.160
2.180
1.850
2.010
2,054,416
-0.16(-7.37%)
Jun 08, 2020
2.200
2.240
2.170
2.170
936,352
+0.05(+2.36%)
Jun 05, 2020
2.260
2.364
2.080
2.120
1,401,900
-0.20(-8.62%)
Jun 04, 2020
2.330
2.410
2.250
2.320
1,743,337
+0.01(+0.43%)
Jun 03, 2020
2.950
3.390
2.170
2.310
7,111,812
-0.40(-14.76%)
Jun 02, 2020
2.940
3.000
2.400
2.710
4,876,751
+0.50(+22.62%)
Jun 01, 2020
1.860
2.300
1.770
2.210
1,948,164
+0.53(+31.55%)
May 29, 2020
1.710
1.730
1.670
1.680
131,300
-0.03(-1.75%)
May 28, 2020
1.800
1.800
1.690
1.710
170,120
-0.09(-5.00%)
May 27, 2020
1.870
1.888
1.700
1.800
267,666
-0.07(-3.74%)
May 26, 2020
1.990
1.990
1.850
1.870
160,815
-0.01(-0.53%)
May 22, 2020
1.890
1.959
1.850
1.880
62,800
-0.01(-0.53%)
May 21, 2020
1.900
1.970
1.850
1.890
101,900
-0.01(-0.53%)
May 20, 2020
1.930
1.991
1.900
1.900
103,528
+0.02(+1.06%)
May 19, 2020
1.880
1.954
1.820
1.880
115,573
+0.02(+1.08%)
May 18, 2020
1.860
1.928
1.810
1.860
171,248
+0.05(+2.76%)
May 15, 2020
1.880
2.000
1.780
1.810
1,102,100
-0.07(-3.72%)
May 14, 2020
1.800
1.920
1.740
1.880
163,983
+0.00(+0.00%)
May 13, 2020
1.970
2.030
1.740
1.880
243,805
+0.00(+0.00%)
May 12, 2020
2.000
2.060
1.800
1.880
339,483
-0.09(-4.57%)
May 11, 2020
1.900
2.000
1.880
1.970
285,694
+0.06(+3.14%)
May 08, 2020
1.860
1.940
1.850
1.910
124,900
+0.04(+2.14%)
May 07, 2020
1.840
1.910
1.810
1.870
123,219
+0.03(+1.63%)
May 06, 2020
1.860
1.900
1.750
1.840
160,083
+0.00(+0.00%)
May 05, 2020
1.650
1.920
1.610
1.840
493,254
+0.28(+17.95%)
May 04, 2020
1.490
1.600
1.460
1.560
119,675
+0.07(+4.71%)
May 01, 2020
1.600
1.640
1.370
1.490
388,900
-0.12(-7.46%)
Apr 30, 2020
1.680
1.680
1.580
1.610
169,550
-0.08(-4.73%)
Apr 29, 2020
1.790
1.800
1.650
1.690
1,181,903
-0.08(-4.52%)
Apr 28, 2020
1.890
1.890
1.690
1.770
237,300
-0.05(-2.75%)
Apr 27, 2020
1.820
1.860
1.650
1.820
285,960
+0.08(+4.60%)
Apr 24, 2020
1.900
1.900
1.630
1.740
330,300
-0.14(-7.45%)
Apr 23, 2020
1.900
1.930
1.750
1.880
393,247
+0.03(+1.62%)
Apr 22, 2020
1.830
2.040
1.800
1.850
538,351
+0.11(+6.32%)
Apr 21, 2020
1.840
2.050
1.600
1.740
982,943
+0.16(+10.13%)
Apr 20, 2020
1.310
1.590
1.220
1.580
507,805
+0.30(+23.44%)
Apr 17, 2020
1.300
1.300
1.200
1.280
122,300
+0.04(+3.23%)
Apr 16, 2020
1.180
1.240
1.150
1.240
165,336
+0.06(+5.08%)
Apr 15, 2020
1.080
1.190
1.060
1.180
363,012
+0.10(+9.26%)
Apr 14, 2020
1.120
1.150
1.000
1.080
435,187
+0.01(+0.93%)
Apr 13, 2020
1.250
1.250
1.010
1.070
249,156
-0.08(-6.96%)
Apr 09, 2020
1.110
1.180
1.060
1.150
290,700
+0.08(+7.48%)
Apr 08, 2020
0.9900
1.070
0.9600
1.070
193,726
+0.11(+11.46%)
Apr 07, 2020
1.000
1.060
0.9500
0.9600
221,542
-0.01(-1.03%)
Apr 06, 2020
1.000
1.300
0.9500
0.9700
672,522
-0.01(-1.07%)
Apr 03, 2020
0.9300
1.000
0.9300
0.9805
237,100
+0.11(+12.71%)
Apr 02, 2020
0.8300
0.9000
0.8100
0.8699
101,304
+0.07(+8.74%)
Apr 01, 2020
0.9400
0.9400
0.7800
0.8000
354,122
-0.16(-16.88%)
Mar 31, 2020
1.040
1.050
0.9400
0.9625
80,552
-0.04(-3.75%)
Mar 30, 2020
1.050
1.070
0.9400
1.000
156,766
+0.01(+1.01%)
Mar 27, 2020
1.010
1.070
0.9200
0.9900
317,800
+0.02(+2.06%)
Mar 26, 2020
1.020
1.040
0.9500
0.9700
238,766
+0.00(+0.30%)
Mar 25, 2020
0.9900
1.020
0.9200
0.9671
142,111
+0.02(+2.30%)
Mar 24, 2020
1.010
1.010
0.9000
0.9454
135,289
+0.05(+5.04%)
Mar 23, 2020
0.9300
0.9700
0.8200
0.9000
310,224
+0.00(+0.00%)
Mar 20, 2020
1.480
1.480
0.8600
0.9000
424,100
-0.05(-5.26%)
Mar 19, 2020
0.6600
0.9500
0.6600
0.9500
805,218
+0.29(+44.77%)
Mar 18, 2020
0.6143
0.6896
0.5986
0.6562
312,103
+0.07(+11.22%)
Mar 17, 2020
0.6600
0.6900
0.5500
0.5900
458,694
-0.02(-3.28%)
Mar 16, 2020
1.000
1.000
0.5250
0.6100
482,839
-0.37(-37.76%)
Mar 13, 2020
1.020
1.080
0.9000
0.9800
274,400
+0.04(+4.26%)
Mar 12, 2020
1.060
1.110
0.9200
0.9400
555,944
-0.32(-25.40%)
Mar 11, 2020
1.330
1.380
1.150
1.260
176,502
-0.07(-5.26%)
Mar 10, 2020
1.490
1.500
1.120
1.330
466,010
-0.06(-4.32%)
Mar 09, 2020
1.620
1.740
1.290
1.390
457,369
-0.38(-21.47%)
Mar 06, 2020
1.880
1.980
1.770
1.770
171,700
-0.16(-8.29%)
Mar 05, 2020
1.960
2.000
1.880
1.930
113,098
-0.08(-3.98%)
Mar 04, 2020
2.050
2.082
1.970
2.010
231,867
-0.01(-0.50%)
Mar 03, 2020
2.090
2.150
2.000
2.020
117,417
-0.02(-0.98%)
Mar 02, 2020
1.970
2.100
1.920
2.040
152,416
+0.07(+3.55%)
Feb 28, 2020
1.950
2.030
1.750
1.970
197,600
-0.02(-1.01%)
Feb 27, 2020
2.000
2.080
1.926
1.990
309,014
-0.15(-7.01%)
Feb 26, 2020
2.080
2.220
2.050
2.140
136,989
+0.06(+2.88%)
Feb 25, 2020
2.100
2.300
2.050
2.080
138,180
+0.00(+0.00%)
Feb 24, 2020
2.180
2.200
2.000
2.080
177,775
-0.08(-3.70%)
Feb 21, 2020
2.320
2.380
2.090
2.160
219,400
-0.14(-6.09%)
Feb 20, 2020
2.160
2.320
2.060
2.300
389,103
+0.13(+5.99%)
Feb 19, 2020
2.250
2.260
2.150
2.170
322,369
-0.06(-2.69%)
Feb 18, 2020
2.110
2.310
2.110
2.230
266,274
+0.12(+5.69%)
Feb 14, 2020
2.280
2.310
2.050
2.110
497,500
-0.13(-5.80%)
Feb 13, 2020
2.390
2.490
2.240
2.240
258,302
-0.10(-4.27%)
Feb 12, 2020
2.710
2.840
2.210
2.340
1,184,686
-0.13(-5.26%)
Feb 11, 2020
2.480
2.550
2.310
2.470
176,875
-0.02(-0.80%)
Feb 10, 2020
2.590
2.635
2.430
2.490
285,706
-0.11(-4.16%)
Feb 07, 2020
2.820
2.820
2.570
2.598
303,900
-0.22(-7.87%)
Feb 06, 2020
2.870
2.870
2.770
2.820
112,726
+0.00(+0.00%)
Feb 05, 2020
2.620
2.920
2.620
2.820
358,858
+0.20(+7.63%)
Feb 04, 2020
2.670
2.760
2.600
2.620
269,678
-0.02(-0.76%)
Feb 03, 2020
2.570
2.730
2.570
2.640
267,732
+0.09(+3.53%)
Jan 31, 2020
2.820
2.820
2.470
2.550
391,300
-0.12(-4.49%)
Jan 30, 2020
2.510
2.750
2.400
2.670
515,863
+0.16(+6.37%)
Jan 29, 2020
2.230
2.580
2.230
2.510
431,072
+0.32(+14.61%)
Jan 28, 2020
2.070
2.270
2.070
2.190
154,697
+0.14(+6.83%)
Jan 27, 2020
2.290
2.300
2.000
2.050
325,924
-0.29(-12.39%)
Jan 24, 2020
2.620
2.655
2.320
2.340
239,300
-0.25(-9.65%)
Jan 23, 2020
2.600
2.720
2.550
2.590
120,647
-0.04(-1.52%)
Jan 22, 2020
2.580
2.630
2.520
2.630
122,694
+0.07(+2.73%)
Jan 21, 2020
2.670
2.700
2.560
2.560
154,792
-0.11(-4.30%)
Jan 17, 2020
2.800
2.820
2.670
2.675
212,900
-0.10(-3.78%)
Jan 16, 2020
2.690
2.870
2.670
2.780
211,956
+0.11(+4.12%)
Jan 15, 2020
2.560
2.700
2.550
2.670
169,846
+0.11(+4.30%)
Jan 14, 2020
2.440
2.590
2.430
2.560
94,451
+0.13(+5.35%)
Jan 13, 2020
2.470
2.510
2.400
2.430
104,358
-0.04(-1.62%)
Jan 10, 2020
2.560
2.600
2.422
2.470
127,500
-0.10(-3.89%)
Jan 09, 2020
2.520
2.670
2.474
2.570
110,025
+0.08(+3.21%)
Jan 08, 2020
2.570
2.600
2.360
2.490
163,465
-0.08(-3.11%)
Jan 07, 2020
2.690
2.750
2.513
2.570
203,439
-0.13(-4.81%)
Jan 06, 2020
2.730
2.740
2.630
2.700
336,728
-0.08(-2.88%)
Jan 03, 2020
2.870
2.940
2.750
2.780
170,800
-0.11(-3.81%)
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.