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
Aspira Womans Health Inc
(NQ:
AWH
)
2.470
+0.320 (+14.88%)
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 (%)
Feb 28, 2023
6.130
6.279
5.566
5.652
14,481
-0.50(-8.10%)
Feb 27, 2023
6.402
6.617
5.939
6.150
6,348
-0.45(-6.82%)
Feb 24, 2023
7.250
7.250
6.000
6.600
51,958
-0.23(-3.30%)
Feb 23, 2023
7.200
7.500
6.765
6.825
14,510
-0.38(-5.21%)
Feb 22, 2023
7.901
7.901
7.188
7.200
7,483
-0.64(-8.13%)
Feb 21, 2023
7.485
7.838
7.095
7.838
11,228
+0.49(+6.63%)
Feb 17, 2023
7.200
7.950
7.200
7.350
15,216
-0.30(-3.92%)
Feb 16, 2023
7.650
8.248
7.502
7.650
11,763
+0.00(+0.00%)
Feb 15, 2023
7.350
7.801
7.113
7.650
10,326
+0.21(+2.82%)
Feb 14, 2023
8.250
8.400
7.229
7.440
3,735
-0.20(-2.65%)
Feb 13, 2023
8.034
8.219
7.519
7.643
4,926
-0.04(-0.51%)
Feb 10, 2023
8.406
8.787
7.650
7.681
11,348
-0.85(-10.00%)
Feb 09, 2023
8.715
9.036
8.368
8.535
19,722
-0.18(-2.07%)
Feb 08, 2023
8.400
9.000
8.475
8.715
18,451
+0.16(+1.93%)
Feb 07, 2023
8.250
8.789
8.175
8.550
21,321
+0.38(+4.59%)
Feb 06, 2023
8.244
8.550
7.875
8.175
23,423
-0.15(-1.84%)
Feb 03, 2023
7.341
8.328
7.275
8.328
62,419
+1.73(+26.18%)
Feb 02, 2023
7.500
9.600
6.600
6.600
141,499
-1.05(-13.73%)
Feb 01, 2023
7.440
7.726
7.199
7.650
3,941
+0.21(+2.80%)
Jan 31, 2023
7.341
8.024
7.215
7.441
13,479
+0.45(+6.44%)
Jan 30, 2023
7.650
7.809
6.992
6.992
8,323
-0.70(-9.14%)
Jan 27, 2023
7.200
7.695
7.200
7.695
5,608
+0.48(+6.70%)
Jan 26, 2023
7.500
7.894
7.200
7.212
5,936
-0.44(-5.73%)
Jan 25, 2023
7.500
7.800
7.050
7.650
9,094
-0.06(-0.78%)
Jan 24, 2023
7.350
7.928
7.350
7.710
2,850
+0.25(+3.32%)
Jan 23, 2023
7.500
7.710
7.202
7.463
5,632
-0.08(-1.07%)
Jan 20, 2023
7.519
7.917
7.350
7.543
3,213
+0.04(+0.58%)
Jan 19, 2023
7.415
8.211
6.000
7.500
11,244
+0.09(+1.15%)
Jan 18, 2023
8.250
8.175
7.350
7.415
13,511
-0.24(-3.08%)
Jan 17, 2023
8.100
8.205
7.508
7.650
21,433
-0.15(-1.92%)
Jan 13, 2023
7.500
8.424
7.350
7.800
35,191
+0.62(+8.63%)
Jan 12, 2023
6.750
7.800
6.748
7.181
37,200
+0.44(+6.52%)
Jan 11, 2023
6.000
7.050
6.000
6.741
20,058
+0.81(+13.69%)
Jan 10, 2023
6.150
6.455
5.733
5.929
20,845
-0.22(-3.59%)
Jan 09, 2023
6.150
6.150
6.000
6.150
5,512
+0.15(+2.55%)
Jan 06, 2023
5.340
6.377
5.340
5.997
35,573
+0.75(+14.23%)
Jan 05, 2023
5.100
5.400
5.035
5.250
2,990
-0.15(-2.78%)
Jan 04, 2023
4.875
5.413
4.875
5.400
8,834
+0.54(+11.18%)
Jan 03, 2023
5.250
5.250
4.857
4.857
8,906
-0.13(-2.65%)
Dec 30, 2022
4.800
5.250
4.650
4.989
28,892
+0.04(+0.82%)
Dec 29, 2022
4.575
4.977
4.500
4.949
17,315
+0.39(+8.63%)
Dec 28, 2022
4.500
4.605
4.425
4.556
11,138
-0.05(-1.07%)
Dec 27, 2022
4.800
4.806
4.464
4.605
16,551
-0.16(-3.40%)
Dec 23, 2022
4.650
4.800
4.281
4.767
10,748
+0.12(+2.68%)
Dec 22, 2022
4.647
4.980
4.275
4.643
18,343
-0.00(-0.10%)
Dec 21, 2022
4.950
5.250
4.519
4.647
28,609
-0.30(-6.15%)
Dec 20, 2022
5.235
5.508
4.950
4.952
16,335
-0.45(-8.31%)
Dec 19, 2022
4.950
5.400
4.764
5.400
22,166
+0.60(+12.50%)
Dec 16, 2022
5.235
5.235
4.656
4.800
10,319
-0.48(-9.01%)
Dec 15, 2022
5.062
5.475
4.800
5.276
6,357
+0.10(+1.94%)
Dec 14, 2022
5.475
5.550
5.100
5.175
7,385
-0.05(-0.98%)
Dec 13, 2022
4.950
5.550
4.950
5.226
22,677
+0.04(+0.75%)
Dec 12, 2022
5.380
5.380
4.800
5.187
4,958
-0.29(-5.23%)
Dec 09, 2022
5.248
5.521
4.763
5.473
28,281
-0.08(-1.35%)
Dec 08, 2022
4.950
5.667
4.500
5.548
34,816
+0.77(+16.17%)
Dec 07, 2022
5.400
5.548
4.776
4.776
9,958
-0.77(-13.95%)
Dec 06, 2022
5.513
5.700
4.671
5.550
12,665
+0.12(+2.18%)
Dec 05, 2022
5.592
5.675
5.330
5.431
5,002
-0.15(-2.77%)
Dec 02, 2022
5.700
5.700
5.272
5.586
4,244
-0.08(-1.43%)
Dec 01, 2022
5.400
5.940
5.325
5.667
23,065
+0.24(+4.36%)
Nov 30, 2022
5.700
5.700
5.101
5.430
32,396
+0.48(+9.70%)
Nov 29, 2022
4.950
4.950
4.650
4.950
12,006
+0.15(+3.13%)
Nov 28, 2022
5.250
5.550
4.650
4.800
58,901
-0.45(-8.57%)
Nov 25, 2022
5.250
5.250
4.800
5.250
5,094
+0.00(+0.00%)
Nov 23, 2022
5.213
5.250
4.840
5.250
9,345
+0.04(+0.72%)
Nov 22, 2022
5.250
5.457
5.100
5.213
12,403
-0.05(-0.94%)
Nov 21, 2022
5.697
5.697
5.250
5.262
3,732
-0.09(-1.76%)
Nov 18, 2022
5.957
6.225
5.340
5.356
17,868
-0.58(-9.82%)
Nov 17, 2022
6.242
6.274
5.593
5.940
9,377
-0.21(-3.46%)
Nov 16, 2022
6.188
6.303
6.150
6.153
6,462
-0.05(-0.80%)
Nov 15, 2022
5.850
6.452
5.702
6.202
27,864
+0.35(+6.03%)
Nov 14, 2022
5.796
5.974
5.592
5.850
8,482
-0.02(-0.33%)
Nov 11, 2022
5.925
6.000
5.550
5.870
18,360
+0.01(+0.23%)
Nov 10, 2022
5.787
6.000
5.527
5.856
13,584
+0.34(+6.23%)
Nov 09, 2022
5.700
5.925
5.430
5.513
7,266
-0.26(-4.52%)
Nov 08, 2022
5.737
5.864
5.475
5.774
13,749
-0.09(-1.56%)
Nov 07, 2022
5.787
6.000
5.572
5.865
6,506
+0.08(+1.30%)
Nov 04, 2022
5.596
6.000
5.448
5.790
3,659
+0.15(+2.66%)
Nov 03, 2022
5.874
5.874
5.250
5.640
13,949
-0.06(-1.05%)
Nov 02, 2022
5.851
5.981
5.700
5.700
10,783
-0.17(-2.81%)
Nov 01, 2022
5.745
6.067
5.745
5.865
6,232
-0.04(-0.74%)
Oct 31, 2022
5.550
6.000
5.550
5.909
7,639
-0.01(-0.23%)
Oct 28, 2022
5.970
6.000
5.482
5.922
6,006
+0.15(+2.55%)
Oct 27, 2022
5.565
6.000
5.565
5.775
6,136
+0.13(+2.28%)
Oct 26, 2022
5.565
5.883
5.535
5.646
6,288
-0.09(-1.59%)
Oct 25, 2022
5.550
5.885
5.445
5.737
13,341
+0.19(+3.38%)
Oct 24, 2022
5.777
5.777
5.430
5.550
7,729
-0.16(-2.79%)
Oct 21, 2022
5.699
5.777
5.550
5.709
7,147
+0.00(+0.05%)
Oct 20, 2022
5.541
5.840
5.402
5.706
8,015
-0.06(-1.01%)
Oct 19, 2022
5.575
5.775
5.393
5.764
12,140
+0.09(+1.67%)
Oct 18, 2022
5.850
6.000
5.442
5.670
10,998
-0.10(-1.72%)
Oct 17, 2022
5.700
6.000
5.301
5.769
28,600
+0.07(+1.21%)
Oct 14, 2022
5.439
5.829
5.043
5.700
18,771
+0.15(+2.70%)
Oct 13, 2022
5.400
5.700
4.912
5.550
18,085
+0.23(+4.25%)
Oct 12, 2022
5.535
5.550
5.250
5.324
17,160
-0.08(-1.42%)
Oct 11, 2022
5.400
5.660
5.265
5.400
24,812
-0.18(-3.23%)
Oct 10, 2022
5.670
5.670
5.400
5.580
14,337
-0.06(-1.14%)
Oct 07, 2022
5.400
5.790
5.265
5.644
23,281
+0.24(+4.53%)
Oct 06, 2022
6.180
6.300
5.379
5.400
26,434
-0.73(-11.85%)
Oct 05, 2022
6.000
6.269
5.854
6.126
35,184
+0.23(+3.89%)
Oct 04, 2022
5.685
5.961
5.492
5.896
21,925
+0.19(+3.42%)
Oct 03, 2022
5.534
5.848
5.534
5.702
7,696
+0.12(+2.12%)
Sep 30, 2022
5.850
5.895
5.530
5.583
12,879
-0.27(-4.56%)
Sep 29, 2022
6.000
5.970
5.540
5.850
27,949
+0.00(+0.00%)
Sep 28, 2022
5.880
5.941
5.400
5.850
25,969
+0.04(+0.65%)
Sep 27, 2022
6.000
6.000
5.444
5.812
17,706
+0.04(+0.62%)
Sep 26, 2022
5.937
6.459
5.596
5.777
34,325
-0.30(-4.91%)
Sep 23, 2022
5.871
6.149
5.550
6.075
37,651
+0.38(+6.58%)
Sep 22, 2022
6.711
7.050
5.700
5.700
30,165
-0.96(-14.41%)
Sep 21, 2022
7.050
7.050
6.316
6.660
16,127
-0.32(-4.60%)
Sep 20, 2022
6.976
7.199
6.150
6.981
51,584
-0.08(-1.19%)
Sep 19, 2022
7.200
7.770
7.050
7.065
18,425
-0.73(-9.42%)
Sep 16, 2022
7.335
7.800
6.786
7.800
27,039
+0.24(+3.15%)
Sep 15, 2022
7.530
7.800
7.045
7.561
22,882
-0.13(-1.72%)
Sep 14, 2022
7.500
7.694
6.750
7.694
45,060
+0.51(+7.08%)
Sep 13, 2022
7.800
7.830
7.185
7.185
24,976
-0.47(-6.08%)
Sep 12, 2022
7.800
7.950
7.515
7.650
23,162
-0.18(-2.24%)
Sep 09, 2022
7.755
7.845
7.500
7.825
59,831
+0.03(+0.33%)
Sep 08, 2022
7.383
7.845
7.305
7.800
26,529
+0.45(+6.12%)
Sep 07, 2022
7.350
8.055
7.200
7.350
26,679
-0.08(-1.01%)
Sep 06, 2022
7.650
7.710
7.119
7.425
28,193
-0.15(-2.00%)
Sep 02, 2022
7.800
7.845
7.350
7.577
16,910
-0.34(-4.36%)
Sep 01, 2022
7.932
7.965
7.350
7.921
36,115
+0.27(+3.55%)
Aug 31, 2022
7.821
8.100
7.650
7.650
54,460
-0.11(-1.47%)
Aug 30, 2022
8.100
8.220
7.650
7.764
26,132
-0.19(-2.43%)
Aug 29, 2022
7.649
8.250
7.200
7.957
58,194
+0.45(+6.06%)
Aug 26, 2022
7.500
8.100
7.394
7.503
62,359
-0.02(-0.22%)
Aug 25, 2022
8.250
8.322
7.185
7.519
153,199
-0.43(-5.42%)
Aug 24, 2022
8.475
8.475
7.901
7.950
178,744
-0.33(-3.97%)
Aug 23, 2022
8.349
8.693
7.875
8.278
431,282
-4.92(-37.28%)
Aug 22, 2022
13.05
14.25
12.75
13.20
33,521
-0.83(-5.92%)
Aug 19, 2022
12.97
14.03
12.78
14.03
13,444
+0.22(+1.59%)
Aug 18, 2022
14.18
14.55
13.81
13.81
4,276
-0.44(-3.07%)
Aug 17, 2022
14.25
14.40
13.69
14.25
11,883
+0.21(+1.51%)
Aug 16, 2022
14.25
14.55
13.77
14.04
10,827
-0.16(-1.16%)
Aug 15, 2022
14.25
14.25
13.80
14.20
4,031
+0.16(+1.11%)
Aug 12, 2022
13.87
14.25
13.65
14.05
12,315
+0.30(+2.19%)
Aug 11, 2022
14.25
14.62
12.75
13.75
33,985
-0.80(-5.53%)
Aug 10, 2022
16.50
16.50
13.95
14.55
25,222
-1.50(-9.35%)
Aug 09, 2022
14.70
16.05
13.35
16.05
24,642
+1.92(+13.58%)
Aug 08, 2022
14.22
15.90
14.07
14.13
16,858
+0.03(+0.22%)
Aug 05, 2022
14.73
15.90
14.01
14.10
22,972
-0.54(-3.68%)
Aug 04, 2022
14.14
14.70
13.45
14.64
11,913
+1.08(+7.95%)
Aug 03, 2022
12.60
15.00
12.36
13.56
30,223
+1.37(+11.21%)
Aug 02, 2022
11.85
13.86
11.25
12.19
26,969
+0.15(+1.22%)
Aug 01, 2022
11.85
12.17
11.70
12.05
5,678
+0.20(+1.70%)
Jul 29, 2022
11.97
13.08
11.55
11.85
12,733
-0.50(-4.03%)
Jul 28, 2022
12.75
13.05
11.52
12.34
6,798
-0.40(-3.18%)
Jul 27, 2022
13.05
13.18
12.04
12.75
8,164
-0.71(-5.25%)
Jul 26, 2022
13.20
13.54
12.45
13.46
14,169
-0.35(-2.50%)
Jul 25, 2022
14.62
14.70
13.28
13.80
15,216
-0.69(-4.78%)
Jul 22, 2022
15.00
15.90
13.81
14.49
10,847
-0.21(-1.41%)
Jul 21, 2022
15.00
16.20
13.65
14.70
40,858
+0.30(+2.10%)
Jul 20, 2022
14.51
14.93
13.70
14.40
15,496
+0.16(+1.12%)
Jul 19, 2022
13.80
14.85
13.56
14.24
15,589
+0.40(+2.91%)
Jul 18, 2022
13.20
13.95
13.20
13.84
17,263
+0.49(+3.64%)
Jul 15, 2022
12.91
13.50
12.83
13.35
9,924
+0.02(+0.18%)
Jul 14, 2022
12.45
13.50
12.41
13.33
9,823
+0.58(+4.52%)
Jul 13, 2022
13.20
13.80
12.16
12.75
16,218
-0.79(-5.84%)
Jul 12, 2022
13.65
13.95
12.42
13.54
22,720
+0.62(+4.79%)
Jul 11, 2022
15.15
15.15
12.63
12.92
31,309
-2.23(-14.71%)
Jul 08, 2022
13.65
15.30
13.65
15.15
46,187
+1.28(+9.26%)
Jul 07, 2022
13.50
14.10
12.90
13.87
36,227
+0.97(+7.49%)
Jul 06, 2022
12.30
13.05
10.66
12.90
50,690
+1.35(+11.67%)
Jul 05, 2022
10.95
11.59
10.88
11.55
31,118
+0.57(+5.15%)
Jul 01, 2022
9.000
11.25
8.882
10.99
50,520
+2.17(+24.66%)
Jun 30, 2022
9.102
9.223
8.553
8.812
26,741
-0.66(-6.94%)
Jun 29, 2022
9.595
9.880
9.002
9.470
23,988
-0.70(-6.89%)
Jun 28, 2022
10.80
10.80
8.667
10.17
111,721
-0.04(-0.44%)
Jun 27, 2022
8.100
11.13
7.800
10.21
190,072
+2.50(+32.39%)
Jun 24, 2022
7.870
8.758
7.716
7.716
560,697
-0.02(-0.31%)
Jun 23, 2022
8.250
9.245
7.726
7.740
51,978
-0.59(-7.11%)
Jun 22, 2022
7.608
8.700
7.500
8.332
36,263
+0.83(+11.08%)
Jun 21, 2022
8.700
8.701
7.500
7.502
36,190
-1.17(-13.45%)
Jun 17, 2022
8.739
9.099
8.252
8.667
31,324
+0.02(+0.24%)
Jun 16, 2022
8.880
8.880
7.843
8.646
23,492
-0.66(-7.05%)
Jun 15, 2022
8.055
9.438
7.950
9.302
25,606
+1.27(+15.76%)
Jun 14, 2022
8.700
8.850
7.732
8.036
18,561
-0.34(-4.07%)
Jun 13, 2022
8.376
8.671
7.722
8.376
35,876
-0.53(-5.95%)
Jun 10, 2022
9.225
9.245
8.332
8.905
26,830
-0.32(-3.46%)
Jun 09, 2022
10.76
11.25
8.715
9.225
43,084
-1.68(-15.37%)
Jun 08, 2022
9.750
12.60
9.355
10.90
51,741
+0.81(+8.00%)
Jun 07, 2022
8.850
10.80
8.700
10.09
67,788
+1.34(+15.32%)
Jun 06, 2022
7.350
9.174
6.900
8.752
67,179
+1.18(+15.52%)
Jun 03, 2022
7.606
7.800
6.900
7.577
31,196
-0.03(-0.39%)
Jun 02, 2022
8.379
8.550
7.215
7.606
49,434
-0.82(-9.70%)
Jun 01, 2022
9.150
9.300
8.312
8.424
23,725
-0.43(-4.81%)
May 31, 2022
8.100
9.525
8.019
8.850
97,005
+0.58(+7.02%)
May 27, 2022
7.800
8.544
7.652
8.270
30,880
+0.51(+6.53%)
May 26, 2022
6.492
8.850
6.450
7.763
77,900
+1.46(+23.10%)
May 25, 2022
7.050
7.050
6.120
6.306
50,102
-0.49(-7.18%)
May 24, 2022
7.149
7.500
6.723
6.793
26,692
-0.56(-7.65%)
May 23, 2022
8.361
8.620
7.215
7.356
33,069
-1.01(-12.02%)
May 20, 2022
8.166
8.850
7.359
8.361
32,855
+0.11(+1.33%)
May 19, 2022
8.850
9.415
8.250
8.252
46,198
-0.45(-5.17%)
May 18, 2022
8.475
8.905
7.697
8.701
41,441
+0.15(+1.72%)
May 17, 2022
7.090
9.300
7.016
8.555
51,929
-0.15(-1.67%)
May 16, 2022
6.792
12.75
6.750
8.700
930,289
+1.93(+28.57%)
May 13, 2022
6.418
7.356
6.135
6.766
88,857
+0.51(+8.23%)
May 12, 2022
5.700
7.271
5.673
6.252
41,541
+0.25(+4.12%)
May 11, 2022
9.000
9.000
4.815
6.005
127,477
-2.87(-32.36%)
May 10, 2022
9.150
9.300
8.252
8.877
32,268
+0.34(+3.93%)
May 09, 2022
9.600
9.852
8.277
8.541
31,893
-1.20(-12.28%)
May 06, 2022
9.665
10.29
9.164
9.736
13,534
+0.12(+1.26%)
May 05, 2022
10.35
10.95
9.555
9.615
15,383
-0.94(-8.87%)
May 04, 2022
10.05
10.63
9.480
10.55
24,539
+0.78(+7.97%)
May 03, 2022
10.49
10.56
9.600
9.773
17,837
-0.73(-6.93%)
May 02, 2022
9.750
10.50
9.725
10.50
40,999
+0.95(+9.99%)
Apr 29, 2022
10.50
10.66
9.445
9.546
34,776
-0.99(-9.41%)
Apr 28, 2022
11.10
11.64
10.21
10.54
26,133
-0.68(-6.05%)
Apr 27, 2022
11.60
11.60
11.03
11.22
18,337
-0.12(-1.10%)
Apr 26, 2022
11.63
12.15
11.27
11.34
29,041
-0.44(-3.69%)
Apr 25, 2022
11.76
11.88
11.29
11.78
44,322
-0.01(-0.11%)
Apr 22, 2022
12.45
12.89
11.70
11.79
35,226
-0.81(-6.42%)
Apr 21, 2022
13.35
13.50
12.30
12.60
33,990
-0.48(-3.70%)
Apr 20, 2022
13.50
14.52
12.85
13.08
32,377
-0.53(-3.89%)
Apr 19, 2022
14.40
15.45
13.50
13.61
41,343
-0.62(-4.38%)
Apr 18, 2022
15.60
15.60
13.96
14.23
36,028
-1.07(-6.96%)
Apr 14, 2022
16.05
16.35
15.00
15.30
32,810
-0.45(-2.86%)
Apr 13, 2022
15.15
16.35
15.00
15.75
27,963
+0.45(+2.94%)
Apr 12, 2022
14.68
16.20
14.13
15.30
44,601
+0.93(+6.47%)
Apr 11, 2022
13.50
15.60
13.32
14.37
34,606
+0.76(+5.62%)
Apr 08, 2022
14.16
14.70
13.53
13.61
31,317
-0.58(-4.11%)
Apr 07, 2022
14.40
14.92
13.72
14.19
28,198
-0.06(-0.44%)
Apr 06, 2022
15.30
15.30
14.25
14.25
19,711
-1.20(-7.76%)
Apr 05, 2022
16.35
16.95
15.45
15.45
23,960
-0.90(-5.50%)
Apr 04, 2022
16.05
16.95
15.75
16.35
25,227
+0.60(+3.81%)
Apr 01, 2022
15.90
16.27
15.15
15.75
24,249
+0.15(+0.96%)
Mar 31, 2022
15.30
16.05
15.00
15.60
27,237
+0.15(+0.97%)
Mar 30, 2022
16.50
17.09
15.15
15.45
18,856
-1.05(-6.36%)
Mar 29, 2022
16.20
17.02
15.60
16.50
32,895
+0.90(+5.77%)
Mar 28, 2022
15.30
15.90
14.86
15.60
22,583
+0.44(+2.91%)
Mar 25, 2022
16.05
16.05
15.00
15.16
40,736
-1.34(-8.13%)
Mar 24, 2022
14.36
16.50
14.17
16.50
36,212
+2.10(+14.57%)
Mar 23, 2022
15.60
15.90
13.65
14.40
63,937
-1.50(-9.42%)
Mar 22, 2022
15.30
16.35
15.30
15.90
28,525
+0.00(+0.00%)
Mar 21, 2022
18.60
18.90
15.60
15.90
44,269
-1.95(-10.92%)
Mar 18, 2022
15.60
17.85
15.60
17.85
36,192
+2.25(+14.42%)
Mar 17, 2022
13.76
15.60
13.50
15.60
24,153
+1.88(+13.66%)
Mar 16, 2022
14.01
14.97
13.38
13.72
35,757
-0.11(-0.77%)
Mar 15, 2022
13.47
14.06
13.22
13.83
12,487
+0.60(+4.56%)
Mar 14, 2022
14.70
15.15
13.05
13.23
59,692
-1.31(-9.02%)
Mar 11, 2022
16.05
16.05
14.27
14.54
29,255
-1.06(-6.80%)
Mar 10, 2022
15.75
16.20
15.30
15.60
17,453
-0.60(-3.70%)
Mar 09, 2022
16.05
16.35
15.53
16.20
20,544
+0.60(+3.85%)
Mar 08, 2022
15.00
16.05
14.45
15.60
18,419
+0.76(+5.09%)
Mar 07, 2022
14.40
15.15
13.80
14.84
21,304
+0.25(+1.69%)
Mar 04, 2022
15.00
15.00
14.27
14.60
27,303
-0.27(-1.80%)
Mar 03, 2022
15.60
15.69
14.69
14.87
34,803
-0.44(-2.84%)
Mar 02, 2022
15.90
15.90
15.00
15.30
17,903
-0.45(-2.86%)
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.