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
Paratek Pharma Inc
(NQ:
PRTK
)
2.230
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2023
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, 2022
3.560
3.620
3.500
3.520
213,621
-0.05(-1.40%)
Feb 25, 2022
3.630
3.635
3.530
3.570
244,279
-0.05(-1.38%)
Feb 24, 2022
3.400
3.660
3.330
3.620
224,883
+0.10(+2.84%)
Feb 23, 2022
3.690
3.700
3.520
3.520
264,330
-0.17(-4.61%)
Feb 22, 2022
3.710
3.790
3.610
3.690
431,994
-0.07(-1.86%)
Feb 18, 2022
3.760
0
+0.03(+0.80%)
Feb 17, 2022
3.890
3.990
3.670
3.730
264,317
-0.16(-4.11%)
Feb 16, 2022
3.960
3.975
3.810
3.890
234,022
-0.11(-2.75%)
Feb 15, 2022
3.810
4.050
3.790
4.000
400,594
+0.25(+6.67%)
Feb 14, 2022
3.720
3.790
3.610
3.750
446,310
+0.03(+0.81%)
Feb 11, 2022
3.960
4.020
3.690
3.720
742,508
-0.27(-6.77%)
Feb 10, 2022
4.090
4.250
3.940
3.990
482,394
+0.02(+0.50%)
Feb 09, 2022
4.130
4.170
3.940
3.970
665,403
-0.12(-2.93%)
Feb 08, 2022
4.090
4.210
4.040
4.090
242,766
-0.01(-0.24%)
Feb 07, 2022
4.070
4.180
4.015
4.100
142,163
+0.04(+0.99%)
Feb 04, 2022
3.960
4.110
3.900
4.060
218,501
+0.08(+2.01%)
Feb 03, 2022
4.060
3.935
3.980
122,956
-0.13(-3.16%)
Feb 02, 2022
4.290
4.290
4.085
4.110
120,176
-0.20(-4.64%)
Feb 01, 2022
4.050
4.370
4.050
4.310
303,130
+0.26(+6.42%)
Jan 31, 2022
3.710
4.050
289,465
+0.32(+8.72%)
Jan 28, 2022
3.570
3.850
3.540
3.725
520,762
+0.10(+2.90%)
Jan 27, 2022
3.840
3.880
3.590
3.620
460,216
-0.15(-3.98%)
Jan 26, 2022
3.980
4.160
3.740
3.770
737,151
-0.19(-4.80%)
Jan 25, 2022
3.970
4.000
3.780
3.960
355,041
-0.05(-1.25%)
Jan 24, 2022
3.910
4.020
3.801
4.010
295,705
+0.02(+0.50%)
Jan 21, 2022
4.080
4.100
3.900
3.990
398,520
-0.10(-2.44%)
Jan 20, 2022
4.150
4.420
4.070
4.090
323,083
-0.16(-3.76%)
Jan 19, 2022
4.290
4.400
4.230
4.250
188,028
-0.06(-1.39%)
Jan 18, 2022
4.440
4.440
4.250
4.310
197,998
-0.16(-3.58%)
Jan 14, 2022
4.470
0
+0.04(+0.90%)
Jan 13, 2022
4.460
4.520
4.395
4.430
209,578
-0.05(-1.12%)
Jan 12, 2022
4.600
4.700
4.470
4.480
270,557
-0.16(-3.45%)
Jan 11, 2022
4.720
4.800
4.630
4.640
155,979
-0.13(-2.73%)
Jan 10, 2022
4.500
4.790
4.350
4.770
397,321
+0.28(+6.24%)
Jan 07, 2022
4.500
4.550
4.340
4.490
288,002
-0.02(-0.44%)
Jan 06, 2022
4.480
4.575
4.370
4.510
255,818
-0.01(-0.22%)
Jan 05, 2022
4.620
4.777
4.490
4.520
228,344
-0.07(-1.53%)
Jan 04, 2022
4.650
4.680
4.470
4.590
267,574
-0.01(-0.22%)
Jan 03, 2022
4.645
4.670
4.446
4.600
235,816
+0.11(+2.45%)
Dec 31, 2021
4.450
4.528
4.430
4.490
215,994
+0.04(+0.90%)
Dec 30, 2021
4.320
4.531
4.320
4.450
247,678
+0.09(+2.06%)
Dec 29, 2021
4.300
4.360
4.150
4.360
312,643
+0.04(+0.93%)
Dec 28, 2021
4.240
4.449
4.190
4.320
336,919
+0.05(+1.17%)
Dec 27, 2021
4.430
4.480
4.220
4.270
265,130
-0.22(-4.90%)
Dec 23, 2021
4.490
4.625
4.465
4.490
311,935
-0.04(-0.88%)
Dec 22, 2021
4.490
4.550
4.420
4.530
130,065
+0.02(+0.44%)
Dec 21, 2021
4.510
4.609
4.420
4.510
177,131
+0.02(+0.45%)
Dec 20, 2021
4.480
4.535
4.300
4.490
158,506
+0.01(+0.22%)
Dec 17, 2021
4.440
4.670
4.300
4.480
669,950
-0.02(-0.44%)
Dec 16, 2021
4.380
4.950
4.360
4.500
711,661
+0.23(+5.39%)
Dec 15, 2021
4.250
4.360
4.110
4.270
469,906
+0.05(+1.18%)
Dec 14, 2021
4.400
4.490
4.200
4.220
270,725
-0.20(-4.52%)
Dec 13, 2021
4.530
4.590
4.310
4.420
253,537
-0.08(-1.78%)
Dec 10, 2021
4.600
4.700
4.470
4.500
299,788
-0.09(-1.96%)
Dec 09, 2021
4.670
4.700
4.550
4.590
210,013
-0.03(-0.65%)
Dec 08, 2021
4.550
4.700
4.460
4.620
132,408
+0.07(+1.54%)
Dec 07, 2021
4.310
4.590
4.285
4.550
207,271
+0.27(+6.31%)
Dec 06, 2021
4.080
4.360
4.050
4.280
272,254
+0.20(+4.90%)
Dec 03, 2021
4.130
4.200
4.050
4.080
201,045
-0.06(-1.45%)
Dec 02, 2021
4.100
4.370
4.050
4.140
209,832
+0.07(+1.72%)
Dec 01, 2021
4.300
4.340
4.030
4.070
292,823
-0.15(-3.55%)
Nov 30, 2021
4.140
4.245
4.121
4.220
295,573
+0.08(+1.93%)
Nov 29, 2021
4.380
4.380
4.110
4.140
342,307
-0.24(-5.48%)
Nov 26, 2021
4.390
4.460
4.290
4.380
242,866
-0.10(-2.23%)
Nov 24, 2021
4.480
4.560
4.430
4.480
111,434
-0.05(-1.10%)
Nov 23, 2021
4.640
4.742
4.420
4.530
372,756
-0.14(-3.00%)
Nov 22, 2021
4.780
4.790
4.550
4.670
427,727
-0.16(-3.31%)
Nov 19, 2021
4.940
5.100
4.820
4.830
268,156
-0.16(-3.21%)
Nov 18, 2021
5.000
5.060
4.960
4.990
390,932
-0.02(-0.40%)
Nov 17, 2021
5.060
5.092
4.860
5.010
154,688
-0.06(-1.18%)
Nov 16, 2021
5.070
5.100
4.920
5.070
242,540
-0.05(-0.98%)
Nov 15, 2021
5.240
5.320
5.050
5.120
362,041
-0.16(-3.03%)
Nov 12, 2021
5.180
5.300
5.120
5.280
208,359
+0.10(+1.93%)
Nov 11, 2021
5.190
5.260
4.970
5.180
293,097
-0.01(-0.19%)
Nov 10, 2021
5.190
5.190
305,304
-0.06(-1.14%)
Nov 09, 2021
5.100
5.320
5.050
5.250
417,711
+0.14(+2.74%)
Nov 08, 2021
5.220
5.230
5.060
5.110
195,811
-0.06(-1.16%)
Nov 05, 2021
5.340
5.350
5.080
5.170
155,151
-0.13(-2.45%)
Nov 04, 2021
5.150
5.350
5.150
5.300
224,064
+0.16(+3.11%)
Nov 03, 2021
5.180
5.230
5.070
5.140
160,911
-0.07(-1.34%)
Nov 02, 2021
5.295
5.295
5.080
5.210
295,008
+0.01(+0.19%)
Nov 01, 2021
5.040
5.410
5.020
5.200
432,912
+0.18(+3.59%)
Oct 29, 2021
5.030
5.140
4.940
5.020
172,389
-0.01(-0.20%)
Oct 28, 2021
5.030
5.140
4.932
5.030
162,959
+0.03(+0.60%)
Oct 27, 2021
4.850
5.020
4.840
5.000
237,852
+0.14(+2.88%)
Oct 26, 2021
4.880
4.860
146,860
-0.04(-0.82%)
Oct 25, 2021
4.910
4.960
4.860
4.900
618,447
-0.01(-0.20%)
Oct 22, 2021
4.810
4.990
4.700
4.910
493,669
+0.13(+2.72%)
Oct 21, 2021
4.930
4.970
4.718
4.780
190,395
-0.13(-2.65%)
Oct 20, 2021
4.820
4.960
4.810
4.910
165,972
+0.09(+1.87%)
Oct 19, 2021
4.790
4.920
4.640
4.820
349,777
+0.04(+0.84%)
Oct 18, 2021
5.000
5.000
4.730
4.780
271,678
-0.22(-4.40%)
Oct 15, 2021
5.160
5.200
4.970
5.000
155,056
-0.09(-1.77%)
Oct 14, 2021
5.140
5.185
5.045
5.090
182,330
-0.02(-0.39%)
Oct 13, 2021
5.210
5.260
5.090
5.110
175,489
-0.06(-1.16%)
Oct 12, 2021
4.990
5.200
4.980
5.170
298,125
+0.17(+3.40%)
Oct 11, 2021
4.740
5.060
4.730
5.000
239,788
+0.23(+4.82%)
Oct 08, 2021
4.930
5.080
4.740
4.770
118,267
-0.11(-2.25%)
Oct 07, 2021
4.960
5.040
4.780
4.880
216,090
-0.11(-2.20%)
Oct 06, 2021
4.750
5.010
4.703
4.990
409,456
+0.16(+3.31%)
Oct 05, 2021
4.790
4.831
4.570
4.830
319,014
+0.06(+1.26%)
Oct 04, 2021
4.850
4.950
4.750
4.770
155,857
-0.12(-2.45%)
Oct 01, 2021
4.860
5.042
4.840
4.890
317,349
+0.03(+0.62%)
Sep 30, 2021
4.930
4.950
4.800
4.860
351,623
-0.09(-1.82%)
Sep 29, 2021
5.150
5.325
4.910
4.950
651,589
-0.20(-3.88%)
Sep 28, 2021
5.130
5.220
5.000
5.150
490,883
+0.00(+0.00%)
Sep 27, 2021
5.280
5.382
5.140
5.150
432,189
-0.14(-2.65%)
Sep 24, 2021
4.900
5.420
4.900
5.290
605,129
+0.40(+8.18%)
Sep 23, 2021
4.850
4.960
4.850
4.890
195,922
+0.05(+1.03%)
Sep 22, 2021
4.770
4.850
4.700
4.840
199,080
+0.07(+1.47%)
Sep 21, 2021
4.780
4.900
4.715
4.770
269,659
+0.02(+0.42%)
Sep 20, 2021
4.700
4.930
4.700
4.750
260,591
-0.05(-1.04%)
Sep 17, 2021
4.940
4.940
4.760
4.800
784,813
-0.13(-2.64%)
Sep 16, 2021
4.720
4.950
4.650
4.930
538,375
+0.18(+3.79%)
Sep 15, 2021
4.770
4.840
4.690
4.750
449,921
-0.03(-0.63%)
Sep 14, 2021
4.725
4.840
4.610
4.780
565,770
+0.08(+1.70%)
Sep 13, 2021
5.000
5.060
4.660
4.700
583,706
-0.27(-5.43%)
Sep 10, 2021
5.140
5.140
4.860
4.970
497,429
-0.11(-2.17%)
Sep 09, 2021
5.200
5.250
5.020
5.080
252,888
-0.13(-2.50%)
Sep 08, 2021
5.330
5.330
5.170
5.210
195,165
-0.09(-1.70%)
Sep 07, 2021
5.330
5.380
5.190
5.300
257,385
-0.04(-0.75%)
Sep 03, 2021
5.540
5.540
5.270
5.340
189,740
-0.20(-3.61%)
Sep 02, 2021
5.580
5.630
5.460
5.540
185,275
-0.04(-0.72%)
Sep 01, 2021
5.610
5.710
5.510
5.580
193,220
+0.02(+0.36%)
Aug 31, 2021
5.550
5.640
5.510
5.560
395,368
+0.02(+0.36%)
Aug 30, 2021
5.540
5.640
5.460
5.540
219,185
+0.01(+0.18%)
Aug 27, 2021
5.420
5.680
5.420
5.530
238,050
+0.15(+2.79%)
Aug 26, 2021
5.450
5.590
5.364
5.380
143,325
-0.11(-2.00%)
Aug 25, 2021
5.450
5.650
5.420
5.490
282,116
+0.05(+0.92%)
Aug 24, 2021
5.430
5.510
5.365
5.440
493,055
+0.01(+0.18%)
Aug 23, 2021
5.060
5.490
5.053
5.430
459,256
+0.40(+7.95%)
Aug 20, 2021
4.990
5.100
4.750
5.030
547,487
+0.01(+0.20%)
Aug 19, 2021
5.120
5.197
4.700
5.020
1,014,391
-0.19(-3.65%)
Aug 18, 2021
5.380
5.570
5.020
5.210
2,087,836
+0.02(+0.39%)
Aug 17, 2021
5.260
5.260
5.020
5.190
490,959
-0.07(-1.33%)
Aug 16, 2021
5.600
5.650
5.230
5.260
225,822
-0.35(-6.24%)
Aug 13, 2021
5.350
5.720
5.240
5.610
465,586
+0.24(+4.47%)
Aug 12, 2021
5.480
5.520
5.290
5.370
384,298
-0.15(-2.72%)
Aug 11, 2021
5.610
5.645
5.440
5.520
318,896
-0.04(-0.72%)
Aug 10, 2021
5.810
5.980
5.380
5.560
554,680
-0.24(-4.14%)
Aug 09, 2021
5.790
6.260
5.760
5.800
744,454
+0.02(+0.35%)
Aug 06, 2021
5.610
5.920
5.430
5.780
414,660
+0.20(+3.58%)
Aug 05, 2021
5.620
5.710
5.100
5.580
1,443,673
+0.15(+2.76%)
Aug 04, 2021
5.340
5.490
5.320
5.430
848,281
+0.09(+1.69%)
Aug 03, 2021
5.330
5.380
5.230
5.340
149,112
+0.01(+0.19%)
Aug 02, 2021
5.190
5.380
5.160
5.330
240,212
+0.13(+2.50%)
Jul 30, 2021
5.400
5.495
5.190
5.200
255,234
-0.22(-4.06%)
Jul 29, 2021
5.580
5.580
5.400
5.420
124,571
-0.10(-1.81%)
Jul 28, 2021
5.300
5.610
5.280
5.520
138,208
+0.20(+3.76%)
Jul 27, 2021
5.540
5.550
5.250
5.320
311,014
-0.23(-4.14%)
Jul 26, 2021
5.500
5.615
5.360
5.550
386,701
+0.07(+1.28%)
Jul 23, 2021
5.530
5.655
5.390
5.480
306,767
-0.04(-0.72%)
Jul 22, 2021
5.980
6.000
5.440
5.520
488,550
-0.46(-7.69%)
Jul 21, 2021
5.930
6.000
5.680
5.980
248,493
+0.26(+4.55%)
Jul 20, 2021
6.070
6.075
5.680
5.720
633,996
-0.06(-1.04%)
Jul 19, 2021
5.730
5.890
5.630
5.780
340,921
-0.13(-2.20%)
Jul 16, 2021
6.170
6.220
5.860
5.910
410,223
-0.25(-4.06%)
Jul 15, 2021
6.200
6.302
5.996
6.160
332,706
-0.06(-0.96%)
Jul 14, 2021
6.380
6.515
6.180
6.220
380,779
-0.18(-2.81%)
Jul 13, 2021
6.510
6.570
6.360
6.400
395,014
-0.11(-1.69%)
Jul 12, 2021
6.610
6.625
6.485
6.510
233,113
-0.17(-2.54%)
Jul 09, 2021
6.670
6.750
6.600
6.680
507,876
+0.02(+0.30%)
Jul 08, 2021
6.500
6.740
6.410
6.660
316,966
-0.03(-0.45%)
Jul 07, 2021
6.800
6.910
6.460
6.690
686,719
-0.07(-1.04%)
Jul 06, 2021
6.980
7.020
6.647
6.760
404,101
-0.18(-2.59%)
Jul 02, 2021
7.270
7.270
6.860
6.940
387,329
-0.30(-4.14%)
Jul 01, 2021
6.890
7.250
6.870
7.240
877,546
+0.42(+6.16%)
Jun 30, 2021
6.770
6.840
6.660
6.820
403,580
+0.01(+0.15%)
Jun 29, 2021
6.940
6.984
6.780
6.810
888,078
-0.09(-1.30%)
Jun 28, 2021
7.040
7.110
6.750
6.900
696,816
-0.11(-1.57%)
Jun 25, 2021
7.230
7.300
7.000
7.010
1,092,885
-0.22(-3.04%)
Jun 24, 2021
7.320
7.370
7.080
7.230
470,760
-0.06(-0.82%)
Jun 23, 2021
7.030
7.450
6.980
7.290
597,090
+0.28(+3.99%)
Jun 22, 2021
7.260
7.430
7.000
7.010
1,038,642
-0.20(-2.77%)
Jun 21, 2021
7.750
7.790
7.050
7.210
1,307,100
-0.18(-2.44%)
Jun 18, 2021
8.000
8.320
7.270
7.390
2,304,873
-0.75(-9.21%)
Jun 17, 2021
8.800
8.810
8.135
8.140
1,290,245
-0.85(-9.45%)
Jun 16, 2021
10.08
10.16
8.420
8.990
1,750,243
-1.24(-12.12%)
Jun 15, 2021
10.42
10.46
9.900
10.23
517,568
-0.20(-1.92%)
Jun 14, 2021
10.84
11.08
10.22
10.43
441,673
-0.29(-2.71%)
Jun 11, 2021
10.98
10.99
10.32
10.72
632,723
-0.21(-1.92%)
Jun 10, 2021
10.36
11.23
10.31
10.93
1,529,539
+0.80(+7.90%)
Jun 09, 2021
10.19
10.59
10.03
10.13
857,385
-0.11(-1.07%)
Jun 08, 2021
9.900
10.30
9.880
10.24
519,042
+0.36(+3.64%)
Jun 07, 2021
9.600
9.890
9.604
9.880
272,414
+0.28(+2.92%)
Jun 04, 2021
9.940
9.980
9.580
9.600
421,313
-0.25(-2.54%)
Jun 03, 2021
9.850
9.960
9.490
9.850
466,845
-0.01(-0.10%)
Jun 02, 2021
9.520
9.940
9.350
9.860
790,363
+0.03(+0.31%)
Jun 01, 2021
8.750
9.890
8.660
9.830
3,115,538
+1.61(+19.59%)
May 28, 2021
8.400
8.738
8.195
8.220
334,568
-0.18(-2.14%)
May 27, 2021
8.330
8.510
8.200
8.400
267,214
+0.17(+2.07%)
May 26, 2021
7.930
8.270
7.920
8.230
236,993
+0.35(+4.44%)
May 25, 2021
7.970
8.010
7.790
7.880
200,412
-0.10(-1.25%)
May 24, 2021
8.100
8.130
7.740
7.980
261,815
-0.10(-1.24%)
May 21, 2021
8.250
8.250
8.060
8.080
217,413
-0.11(-1.34%)
May 20, 2021
8.340
8.390
8.060
8.190
183,963
-0.11(-1.33%)
May 19, 2021
8.150
8.320
8.000
8.300
337,126
+0.02(+0.24%)
May 18, 2021
7.600
8.430
7.520
8.280
475,592
+0.84(+11.29%)
May 17, 2021
7.740
7.850
7.250
7.440
527,413
-0.16(-2.11%)
May 14, 2021
7.485
7.650
7.485
7.600
290,910
+0.13(+1.74%)
May 13, 2021
7.240
7.530
7.240
7.470
333,361
+0.24(+3.32%)
May 12, 2021
7.160
7.400
7.050
7.230
223,303
+0.04(+0.56%)
May 11, 2021
7.030
7.230
6.940
7.190
258,955
+0.03(+0.42%)
May 10, 2021
7.300
7.300
7.040
7.160
281,771
-0.18(-2.45%)
May 07, 2021
7.320
7.447
7.220
7.340
149,715
+0.08(+1.10%)
May 06, 2021
7.210
7.290
7.110
7.260
248,562
+0.06(+0.83%)
May 05, 2021
7.330
7.330
7.140
7.200
241,203
-0.11(-1.50%)
May 04, 2021
7.560
7.560
7.160
7.310
289,403
-0.27(-3.56%)
May 03, 2021
7.640
7.820
7.430
7.580
274,103
-0.07(-0.92%)
Apr 30, 2021
7.790
7.990
7.590
7.650
349,700
-0.24(-3.04%)
Apr 29, 2021
7.950
7.990
7.662
7.890
242,849
-0.01(-0.13%)
Apr 28, 2021
7.830
7.992
7.620
7.900
222,770
+0.09(+1.15%)
Apr 27, 2021
7.800
7.990
7.690
7.810
398,856
+0.03(+0.39%)
Apr 26, 2021
7.770
7.990
7.660
7.780
280,897
+0.00(+0.00%)
Apr 23, 2021
8.200
8.200
7.780
7.780
341,100
-0.09(-1.14%)
Apr 22, 2021
8.030
8.100
7.760
7.870
268,789
-0.15(-1.87%)
Apr 21, 2021
7.760
8.150
7.725
8.020
292,290
+0.27(+3.48%)
Apr 20, 2021
7.960
7.970
7.550
7.750
259,137
-0.18(-2.27%)
Apr 19, 2021
8.050
8.250
7.690
7.930
421,631
-0.08(-1.00%)
Apr 16, 2021
8.130
8.130
7.860
8.010
249,000
-0.11(-1.35%)
Apr 15, 2021
8.500
8.570
8.030
8.120
271,694
-0.28(-3.33%)
Apr 14, 2021
8.280
8.640
8.120
8.400
462,691
+0.09(+1.08%)
Apr 13, 2021
8.200
8.450
7.970
8.310
505,929
+0.09(+1.09%)
Apr 12, 2021
7.960
8.390
7.950
8.220
1,077,301
+0.26(+3.27%)
Apr 09, 2021
6.970
8.460
6.940
7.960
5,228,400
+1.01(+14.53%)
Apr 08, 2021
7.010
7.010
6.850
6.950
152,689
-0.05(-0.71%)
Apr 07, 2021
6.970
7.190
6.900
7.000
177,519
-0.01(-0.14%)
Apr 06, 2021
7.110
7.180
6.960
7.010
329,377
-0.09(-1.27%)
Apr 05, 2021
7.030
7.140
7.000
7.100
170,404
+0.07(+1.00%)
Apr 01, 2021
7.130
7.157
6.980
7.030
163,600
-0.03(-0.42%)
Mar 31, 2021
6.850
7.100
6.750
7.060
218,822
+0.22(+3.22%)
Mar 30, 2021
6.910
6.910
6.540
6.840
304,469
-0.13(-1.87%)
Mar 29, 2021
7.040
7.130
6.950
6.970
186,900
-0.05(-0.71%)
Mar 26, 2021
7.380
7.380
6.900
7.020
172,100
-0.25(-3.44%)
Mar 25, 2021
7.040
7.350
6.730
7.270
312,670
+0.04(+0.55%)
Mar 24, 2021
7.390
7.480
7.210
7.230
311,154
-0.04(-0.55%)
Mar 23, 2021
7.630
7.650
7.210
7.270
440,328
-0.46(-5.95%)
Mar 22, 2021
7.910
7.910
7.600
7.730
214,518
-0.17(-2.15%)
Mar 19, 2021
7.770
8.050
7.760
7.900
500,800
+0.05(+0.64%)
Mar 18, 2021
7.890
8.130
7.800
7.850
304,209
-0.14(-1.75%)
Mar 17, 2021
7.920
8.030
7.770
7.990
182,170
+0.06(+0.76%)
Mar 16, 2021
7.920
8.030
7.790
7.930
244,569
+0.01(+0.13%)
Mar 15, 2021
7.790
7.950
7.700
7.920
183,967
+0.09(+1.15%)
Mar 12, 2021
7.900
7.900
7.680
7.830
214,500
-0.09(-1.14%)
Mar 11, 2021
8.160
8.390
7.850
7.920
359,963
-0.24(-2.94%)
Mar 10, 2021
7.780
8.410
7.620
8.160
582,143
+0.52(+6.81%)
Mar 09, 2021
7.290
7.780
7.270
7.640
362,515
+0.45(+6.26%)
Mar 08, 2021
7.100
7.420
7.020
7.190
297,421
+0.09(+1.27%)
Mar 05, 2021
7.150
7.160
6.440
7.100
623,300
+0.04(+0.57%)
Mar 04, 2021
7.190
7.220
6.760
7.060
534,981
-0.07(-0.98%)
Mar 03, 2021
7.210
7.650
7.040
7.130
297,839
-0.01(-0.14%)
Mar 02, 2021
7.440
7.440
7.140
7.140
355,341
-0.02(-0.28%)
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.