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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.7677
-0.0133 (-1.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2022
5.570
5.850
5.420
5.760
69,379
+0.07(+1.23%)
Feb 25, 2022
5.260
5.730
5.230
5.690
73,759
+0.47(+9.00%)
Feb 24, 2022
4.710
5.390
4.650
5.220
109,626
+0.12(+2.35%)
Feb 23, 2022
5.500
5.501
5.100
5.100
95,231
-0.40(-7.27%)
Feb 22, 2022
5.630
5.700
5.384
5.500
88,347
-0.15(-2.65%)
Feb 18, 2022
5.650
0
+0.08(+1.44%)
Feb 17, 2022
6.080
6.290
5.480
5.570
85,240
-0.48(-7.93%)
Feb 16, 2022
6.300
6.300
5.950
6.050
80,251
-0.24(-3.82%)
Feb 15, 2022
6.020
6.600
5.883
6.290
306,937
+0.33(+5.54%)
Feb 14, 2022
5.810
6.080
5.640
5.960
78,747
+0.08(+1.36%)
Feb 11, 2022
6.200
6.200
5.590
5.880
163,344
-0.31(-5.01%)
Feb 10, 2022
6.100
6.648
5.900
6.190
311,698
-0.20(-3.13%)
Feb 09, 2022
6.180
7.550
6.170
6.390
2,245,388
+0.29(+4.75%)
Feb 08, 2022
5.940
6.150
5.830
6.100
75,029
+0.11(+1.84%)
Feb 07, 2022
5.690
6.150
5.560
5.990
53,038
+0.41(+7.35%)
Feb 04, 2022
5.710
5.900
5.570
5.580
59,970
-0.12(-2.11%)
Feb 03, 2022
5.770
5.850
5.700
21,171
-0.11(-1.89%)
Feb 02, 2022
6.000
6.020
5.550
5.810
16,970
-0.19(-3.17%)
Feb 01, 2022
5.880
6.085
5.610
6.000
34,746
+0.16(+2.74%)
Jan 31, 2022
5.400
5.840
40,151
+0.41(+7.55%)
Jan 28, 2022
5.180
5.510
4.970
5.430
35,656
+0.20(+3.82%)
Jan 27, 2022
5.630
5.630
5.050
5.230
101,554
-0.29(-5.25%)
Jan 26, 2022
5.860
5.950
5.400
5.520
41,937
-0.27(-4.66%)
Jan 25, 2022
5.270
5.860
5.260
5.790
71,821
+0.38(+7.02%)
Jan 24, 2022
5.690
5.760
4.740
5.410
241,784
-0.48(-8.15%)
Jan 21, 2022
6.040
6.290
5.710
5.890
138,932
-0.41(-6.51%)
Jan 20, 2022
6.500
6.790
6.300
6.300
47,908
-0.21(-3.23%)
Jan 19, 2022
6.660
6.770
6.230
6.510
75,241
-0.10(-1.51%)
Jan 18, 2022
7.050
7.080
6.610
6.610
120,835
-0.61(-8.45%)
Jan 14, 2022
7.220
0
+0.11(+1.55%)
Jan 13, 2022
7.240
7.330
7.000
7.110
66,417
-0.14(-1.93%)
Jan 12, 2022
7.640
7.640
7.200
7.250
60,619
-0.25(-3.33%)
Jan 11, 2022
7.210
7.590
7.144
7.500
118,825
+0.25(+3.45%)
Jan 10, 2022
7.290
7.480
7.050
7.250
60,277
-0.14(-1.89%)
Jan 07, 2022
7.250
7.450
7.230
7.390
79,216
+0.02(+0.27%)
Jan 06, 2022
7.360
7.540
7.200
7.370
115,110
+0.12(+1.66%)
Jan 05, 2022
7.900
7.900
7.210
7.250
209,702
-0.64(-8.11%)
Jan 04, 2022
8.320
8.450
7.650
7.890
118,556
-0.53(-6.29%)
Jan 03, 2022
7.850
8.550
7.520
8.420
267,429
+0.55(+6.99%)
Dec 31, 2021
7.820
7.940
7.520
7.870
141,240
-0.04(-0.51%)
Dec 30, 2021
7.560
8.130
7.560
7.910
167,718
+0.19(+2.46%)
Dec 29, 2021
7.450
7.800
7.300
7.720
248,263
+0.27(+3.62%)
Dec 28, 2021
7.700
7.890
7.404
7.450
184,667
-0.26(-3.37%)
Dec 27, 2021
7.800
7.840
7.470
7.710
150,243
-0.16(-2.03%)
Dec 23, 2021
7.820
8.030
7.620
7.870
255,626
-0.10(-1.25%)
Dec 22, 2021
7.610
7.990
7.560
7.970
322,894
-0.02(-0.25%)
Dec 21, 2021
8.160
8.350
7.750
7.990
323,155
+0.00(+0.00%)
Dec 20, 2021
7.720
8.390
7.700
7.990
319,771
-0.13(-1.60%)
Dec 17, 2021
7.230
8.250
7.180
8.120
530,067
+0.57(+7.55%)
Dec 16, 2021
7.920
8.100
7.170
7.550
412,970
-0.35(-4.43%)
Dec 15, 2021
7.740
7.945
7.113
7.900
392,011
+0.01(+0.13%)
Dec 14, 2021
7.700
8.080
7.550
7.890
264,481
-0.24(-2.95%)
Dec 13, 2021
7.890
8.319
7.510
8.130
602,490
+0.36(+4.63%)
Dec 10, 2021
8.250
8.340
7.580
7.770
328,670
-0.42(-5.13%)
Dec 09, 2021
8.590
8.810
8.000
8.190
368,852
-0.56(-6.40%)
Dec 08, 2021
8.470
9.100
8.214
8.750
863,369
-0.12(-1.35%)
Dec 07, 2021
7.800
9.100
7.780
8.870
1,112,366
+1.12(+14.45%)
Dec 06, 2021
7.150
7.840
6.770
7.750
931,970
+0.72(+10.24%)
Dec 03, 2021
8.010
8.135
6.920
7.030
659,579
-1.01(-12.56%)
Dec 02, 2021
7.520
8.200
7.120
8.040
905,921
+0.11(+1.39%)
Dec 01, 2021
9.700
9.740
7.900
7.930
1,817,341
-2.03(-20.38%)
Nov 30, 2021
10.25
11.10
9.740
9.960
3,377,360
-0.57(-5.41%)
Nov 29, 2021
12.21
12.49
10.24
10.53
4,769,758
-2.54(-19.43%)
Nov 26, 2021
12.90
14.10
11.25
13.07
7,615,876
+1.12(+9.37%)
Nov 24, 2021
12.41
15.33
10.81
11.95
24,745,944
-5.08(-29.83%)
Nov 23, 2021
9.510
22.08
9.010
17.03
163,211,024
+10.55(+162.81%)
Nov 22, 2021
7.410
7.690
6.380
6.480
613,399
-0.82(-11.23%)
Nov 19, 2021
8.070
8.518
7.200
7.300
435,909
-0.80(-9.88%)
Nov 18, 2021
10.07
8.400
7.972
8.100
789,039
-1.92(-19.16%)
Nov 17, 2021
9.580
10.05
9.400
10.02
73,773
+0.44(+4.59%)
Nov 16, 2021
9.850
10.25
9.400
9.580
199,510
-0.14(-1.44%)
Nov 15, 2021
11.48
11.60
9.500
9.720
276,362
-1.92(-16.49%)
Nov 12, 2021
12.92
13.28
11.55
11.64
189,686
-1.11(-8.71%)
Nov 11, 2021
13.20
13.84
12.41
12.75
90,414
-0.05(-0.39%)
Nov 10, 2021
14.35
12.80
12.80
113,937
-1.30(-9.22%)
Nov 09, 2021
15.25
15.50
14.10
14.10
78,451
-1.15(-7.54%)
Nov 08, 2021
16.37
16.57
15.21
15.25
35,356
-1.32(-7.97%)
Nov 05, 2021
15.80
16.80
15.75
16.57
36,098
+0.88(+5.61%)
Nov 04, 2021
15.65
16.43
15.65
15.69
18,673
+0.11(+0.71%)
Nov 03, 2021
17.60
17.82
14.52
15.58
114,508
-1.91(-10.92%)
Nov 02, 2021
17.50
18.39
17.14
17.49
100,975
+0.00(+0.00%)
Nov 01, 2021
15.01
17.65
15.24
17.49
104,151
+2.25(+14.76%)
Oct 29, 2021
15.16
15.38
14.90
15.24
29,972
+0.22(+1.46%)
Oct 28, 2021
14.58
15.30
14.24
15.02
43,133
+0.42(+2.88%)
Oct 27, 2021
14.50
14.91
14.00
14.60
163,749
-0.10(-0.68%)
Oct 26, 2021
14.51
14.70
36,069
+0.18(+1.24%)
Oct 25, 2021
14.30
14.71
14.26
14.52
18,366
+0.27(+1.89%)
Oct 22, 2021
14.90
15.07
14.20
14.25
33,861
-0.74(-4.94%)
Oct 21, 2021
14.78
15.23
14.78
14.99
16,764
+0.08(+0.54%)
Oct 20, 2021
14.50
15.12
14.50
14.91
17,379
+0.47(+3.25%)
Oct 19, 2021
14.85
14.93
14.35
14.44
23,358
-0.20(-1.37%)
Oct 18, 2021
15.05
15.44
14.56
14.64
21,017
-0.35(-2.33%)
Oct 15, 2021
15.12
15.25
14.94
14.99
18,282
-0.01(-0.07%)
Oct 14, 2021
15.84
16.07
15.00
15.00
40,492
-0.71(-4.52%)
Oct 13, 2021
14.43
16.16
14.28
15.71
74,350
+1.22(+8.42%)
Oct 12, 2021
14.38
14.82
14.18
14.49
20,610
+0.02(+0.14%)
Oct 11, 2021
14.68
14.96
14.06
14.47
24,488
-0.03(-0.21%)
Oct 08, 2021
14.71
15.35
14.35
14.50
40,971
-0.08(-0.55%)
Oct 07, 2021
14.50
16.49
14.49
14.58
93,932
+0.29(+2.03%)
Oct 06, 2021
14.57
14.82
14.20
14.29
17,706
-0.26(-1.79%)
Oct 05, 2021
15.09
15.24
14.32
14.55
38,087
-0.65(-4.28%)
Oct 04, 2021
15.85
15.85
14.73
15.20
45,549
-0.46(-2.94%)
Oct 01, 2021
15.53
15.84
15.13
15.66
23,477
+0.22(+1.42%)
Sep 30, 2021
15.12
15.97
15.10
15.44
22,876
+0.43(+2.86%)
Sep 29, 2021
15.44
15.89
15.00
15.01
45,355
-0.54(-3.47%)
Sep 28, 2021
15.78
16.24
15.47
15.55
25,294
-0.43(-2.69%)
Sep 27, 2021
16.77
16.99
15.54
15.98
80,074
-0.77(-4.60%)
Sep 24, 2021
16.68
17.18
16.50
16.75
51,895
-0.15(-0.89%)
Sep 23, 2021
17.30
17.30
16.66
16.90
70,705
-0.10(-0.56%)
Sep 22, 2021
17.30
17.62
16.95
17.00
31,359
-0.05(-0.32%)
Sep 21, 2021
16.91
17.54
16.91
17.05
47,291
+0.38(+2.28%)
Sep 20, 2021
17.01
17.56
16.67
16.67
74,112
-0.59(-3.42%)
Sep 17, 2021
17.19
17.67
17.05
17.26
67,145
-0.10(-0.58%)
Sep 16, 2021
17.06
17.62
16.90
17.36
36,638
+0.22(+1.28%)
Sep 15, 2021
16.95
17.36
16.63
17.14
29,226
+0.31(+1.84%)
Sep 14, 2021
16.70
17.19
16.55
16.83
62,266
+0.08(+0.48%)
Sep 13, 2021
17.19
17.45
16.64
16.75
60,461
-0.38(-2.22%)
Sep 10, 2021
17.20
17.35
16.72
17.13
21,478
+0.12(+0.71%)
Sep 09, 2021
16.90
17.40
16.67
17.01
60,814
+0.10(+0.59%)
Sep 08, 2021
17.95
18.15
16.88
16.91
95,793
-1.24(-6.83%)
Sep 07, 2021
18.19
18.84
17.90
18.15
41,132
+0.00(+0.00%)
Sep 03, 2021
19.09
19.09
17.39
18.15
52,366
-0.94(-4.92%)
Sep 02, 2021
18.80
19.10
18.59
19.09
24,309
+0.75(+4.09%)
Sep 01, 2021
17.93
18.89
17.82
18.34
70,354
+0.39(+2.17%)
Aug 31, 2021
16.85
18.71
16.85
17.95
205,338
+1.20(+7.16%)
Aug 30, 2021
17.58
17.63
16.72
16.75
76,724
-0.83(-4.72%)
Aug 27, 2021
17.98
18.29
17.30
17.58
75,298
-0.38(-2.12%)
Aug 26, 2021
17.49
18.34
17.05
17.96
115,659
+0.47(+2.69%)
Aug 25, 2021
17.20
17.64
17.00
17.49
36,160
+0.30(+1.75%)
Aug 24, 2021
17.50
17.94
17.00
17.19
51,090
-0.24(-1.38%)
Aug 23, 2021
17.17
18.11
16.88
17.43
52,985
+0.29(+1.69%)
Aug 20, 2021
17.49
17.79
16.77
17.14
34,831
-0.14(-0.81%)
Aug 19, 2021
17.06
18.36
16.05
17.28
71,627
-0.02(-0.12%)
Aug 18, 2021
16.00
17.50
15.55
17.30
35,235
+1.30(+8.13%)
Aug 17, 2021
17.05
17.20
15.87
16.00
50,487
-0.75(-4.48%)
Aug 16, 2021
16.82
17.54
16.45
16.75
22,025
-0.25(-1.47%)
Aug 13, 2021
16.24
17.78
16.04
17.00
28,774
+0.57(+3.47%)
Aug 12, 2021
17.53
17.64
16.26
16.43
71,441
-1.21(-6.86%)
Aug 11, 2021
17.81
17.92
16.62
17.64
26,133
+0.14(+0.80%)
Aug 10, 2021
17.97
18.01
17.31
17.50
35,036
-0.65(-3.58%)
Aug 09, 2021
18.61
18.61
17.80
18.15
7,204
-0.69(-3.66%)
Aug 06, 2021
18.67
19.25
18.22
18.84
8,078
+0.20(+1.07%)
Aug 05, 2021
17.86
18.64
17.77
18.64
10,681
+0.88(+4.95%)
Aug 04, 2021
17.85
17.95
17.37
17.76
24,584
-0.22(-1.22%)
Aug 03, 2021
18.43
18.60
17.78
17.98
9,632
-0.36(-1.96%)
Aug 02, 2021
18.70
18.70
18.14
18.34
16,790
-0.43(-2.29%)
Jul 30, 2021
18.97
18.97
18.04
18.77
10,293
+0.10(+0.54%)
Jul 29, 2021
19.23
19.23
18.55
18.67
11,395
-0.72(-3.71%)
Jul 28, 2021
18.60
19.45
18.00
19.39
26,817
+1.11(+6.07%)
Jul 27, 2021
19.98
19.98
18.19
18.28
46,296
-1.99(-9.82%)
Jul 26, 2021
20.63
21.28
19.77
20.27
50,062
-0.36(-1.72%)
Jul 23, 2021
20.93
20.93
20.03
20.62
75,249
-0.14(-0.70%)
Jul 22, 2021
20.97
21.55
20.77
20.77
47,300
-0.18(-0.86%)
Jul 21, 2021
20.95
21.55
20.50
20.95
47,299
+0.35(+1.70%)
Jul 20, 2021
20.04
21.43
19.81
20.60
77,724
+0.28(+1.38%)
Jul 19, 2021
18.82
21.40
17.88
20.32
107,787
+1.38(+7.29%)
Jul 16, 2021
17.94
20.18
17.94
18.94
68,282
+1.19(+6.70%)
Jul 15, 2021
19.10
19.10
17.18
17.75
78,358
-1.27(-6.68%)
Jul 14, 2021
19.63
19.63
19.01
19.02
37,059
-0.61(-3.11%)
Jul 13, 2021
21.38
21.98
19.50
19.63
50,160
-2.06(-9.50%)
Jul 12, 2021
22.02
22.07
21.16
21.69
21,759
-0.33(-1.50%)
Jul 09, 2021
21.38
22.50
21.01
22.02
29,465
+0.60(+2.80%)
Jul 08, 2021
20.40
21.49
20.29
21.42
29,329
+0.72(+3.48%)
Jul 07, 2021
20.51
21.68
19.68
20.70
51,788
+0.19(+0.93%)
Jul 06, 2021
21.38
21.64
20.51
20.51
62,405
-0.91(-4.25%)
Jul 02, 2021
22.21
22.68
21.02
21.42
57,891
-0.74(-3.34%)
Jul 01, 2021
22.94
22.94
21.19
22.16
84,589
-0.27(-1.20%)
Jun 30, 2021
23.62
23.84
22.00
22.43
110,363
-0.90(-3.86%)
Jun 29, 2021
24.57
24.58
23.04
23.33
76,194
-0.62(-2.59%)
Jun 28, 2021
24.33
24.92
23.79
23.95
66,551
-0.97(-3.89%)
Jun 25, 2021
24.24
25.13
23.10
24.92
173,319
+0.34(+1.38%)
Jun 24, 2021
23.84
24.99
23.45
24.58
152,182
+1.52(+6.59%)
Jun 23, 2021
23.41
23.75
22.59
23.06
79,890
-0.46(-1.96%)
Jun 22, 2021
24.30
24.30
22.50
23.52
231,375
+0.07(+0.30%)
Jun 21, 2021
24.49
24.72
21.90
23.45
397,080
-3.91(-14.29%)
Jun 18, 2021
28.25
29.28
26.01
27.36
156,516
-0.92(-3.25%)
Jun 17, 2021
29.37
29.99
27.67
28.28
77,627
-1.19(-4.04%)
Jun 16, 2021
30.02
31.15
27.61
29.47
124,851
-0.53(-1.77%)
Jun 15, 2021
27.96
31.76
27.51
30.00
280,713
+1.92(+6.84%)
Jun 14, 2021
26.13
28.08
25.50
28.08
132,740
+2.24(+8.69%)
Jun 11, 2021
25.80
26.00
25.26
25.84
48,473
+0.30(+1.16%)
Jun 10, 2021
26.46
26.63
25.50
25.54
55,236
-1.09(-4.09%)
Jun 09, 2021
27.16
28.00
25.80
26.63
77,706
-0.01(-0.04%)
Jun 08, 2021
26.07
26.91
25.50
26.64
68,819
+0.89(+3.46%)
Jun 07, 2021
26.26
26.59
25.23
25.75
116,069
-0.50(-1.90%)
Jun 04, 2021
26.50
27.68
24.82
26.25
100,321
-0.20(-0.76%)
Jun 03, 2021
26.00
26.48
25.85
26.45
36,087
+0.06(+0.23%)
Jun 02, 2021
26.25
26.99
26.00
26.39
55,945
+0.24(+0.92%)
Jun 01, 2021
26.11
26.50
25.61
26.15
64,006
+0.03(+0.11%)
May 28, 2021
25.75
26.34
25.10
26.12
65,648
+1.36(+5.49%)
May 27, 2021
25.30
26.08
23.31
24.76
140,113
-0.54(-2.13%)
May 26, 2021
27.50
30.00
25.00
25.30
464,062
+0.04(+0.16%)
May 25, 2021
26.76
26.76
25.26
25.26
26,462
-1.14(-4.32%)
May 24, 2021
25.03
26.84
25.03
26.40
26,217
+1.03(+4.06%)
May 21, 2021
25.70
27.11
24.42
25.37
27,013
-0.31(-1.21%)
May 20, 2021
25.22
25.98
23.75
25.68
8,757
+0.45(+1.78%)
May 19, 2021
25.00
25.28
23.67
25.23
36,652
+0.22(+0.88%)
May 18, 2021
22.28
25.46
22.28
25.01
37,479
+1.83(+7.89%)
May 17, 2021
22.53
23.44
22.18
23.18
8,428
+0.26(+1.13%)
May 14, 2021
21.94
22.92
21.43
22.92
27,131
+0.99(+4.51%)
May 13, 2021
21.81
22.97
21.52
21.93
16,422
+0.02(+0.09%)
May 12, 2021
22.08
22.76
21.35
21.91
29,263
+0.06(+0.27%)
May 11, 2021
22.00
23.31
21.61
21.85
55,119
-0.25(-1.13%)
May 10, 2021
23.70
24.92
21.60
22.10
72,213
-1.50(-6.36%)
May 07, 2021
23.71
25.22
23.60
23.60
16,641
-0.11(-0.46%)
May 06, 2021
25.15
25.15
23.51
23.71
17,994
-1.23(-4.93%)
May 05, 2021
26.20
27.38
24.94
24.94
50,589
-0.84(-3.26%)
May 04, 2021
25.87
26.91
25.26
25.78
18,407
-0.64(-2.42%)
May 03, 2021
26.51
27.59
25.46
26.42
51,610
-0.29(-1.09%)
Apr 30, 2021
26.49
29.04
26.45
26.71
29,100
-0.63(-2.30%)
Apr 29, 2021
29.00
29.00
26.85
27.34
52,665
-1.43(-4.97%)
Apr 28, 2021
27.77
30.34
27.50
28.77
48,456
+1.28(+4.66%)
Apr 27, 2021
26.00
27.50
25.95
27.49
33,444
+2.09(+8.23%)
Apr 26, 2021
25.79
26.00
25.20
25.40
11,628
-0.13(-0.51%)
Apr 23, 2021
24.42
25.53
24.42
25.53
13,700
+0.83(+3.36%)
Apr 22, 2021
25.47
25.80
24.67
24.70
9,622
-0.35(-1.40%)
Apr 21, 2021
24.48
25.50
24.48
25.05
18,637
+0.05(+0.20%)
Apr 20, 2021
26.69
26.69
24.84
25.00
27,061
-1.10(-4.21%)
Apr 19, 2021
25.00
26.47
24.97
26.10
29,105
+0.78(+3.08%)
Apr 16, 2021
26.00
26.70
24.00
25.32
24,800
-0.54(-2.09%)
Apr 15, 2021
25.52
26.36
24.45
25.86
20,177
+0.29(+1.13%)
Apr 14, 2021
24.99
26.48
24.99
25.57
23,952
+0.58(+2.32%)
Apr 13, 2021
24.27
24.99
23.53
24.99
15,490
+0.41(+1.67%)
Apr 12, 2021
25.51
25.73
23.91
24.58
36,412
-1.07(-4.17%)
Apr 09, 2021
27.21
27.21
25.59
25.65
13,200
-1.03(-3.86%)
Apr 08, 2021
25.77
27.00
25.55
26.68
32,138
+0.91(+3.53%)
Apr 07, 2021
25.67
27.07
25.11
25.77
67,827
+0.27(+1.06%)
Apr 06, 2021
25.89
26.94
25.28
25.50
42,560
-0.10(-0.39%)
Apr 05, 2021
28.30
28.30
25.60
25.60
54,808
-2.71(-9.57%)
Apr 01, 2021
31.00
31.50
28.00
28.31
53,100
-2.21(-7.24%)
Mar 31, 2021
28.00
30.72
27.50
30.52
61,999
+2.32(+8.23%)
Mar 30, 2021
27.39
29.96
27.06
28.20
30,621
+0.34(+1.22%)
Mar 29, 2021
29.95
29.95
27.86
27.86
21,111
-1.64(-5.56%)
Mar 26, 2021
30.31
30.50
29.04
29.50
19,400
-0.63(-2.09%)
Mar 25, 2021
29.17
30.20
28.05
30.13
34,186
+1.11(+3.82%)
Mar 24, 2021
31.02
31.02
29.02
29.02
45,695
-1.30(-4.29%)
Mar 23, 2021
32.57
32.57
30.32
30.32
71,033
-2.02(-6.25%)
Mar 22, 2021
34.10
34.44
32.34
32.34
32,738
-1.60(-4.71%)
Mar 19, 2021
34.13
35.70
33.75
33.94
37,000
-0.57(-1.65%)
Mar 18, 2021
36.32
36.79
34.29
34.51
63,874
-2.66(-7.16%)
Mar 17, 2021
35.88
37.97
35.37
37.17
53,785
+0.65(+1.78%)
Mar 16, 2021
38.90
38.90
35.25
36.52
51,130
-1.61(-4.22%)
Mar 15, 2021
36.10
39.27
35.71
38.13
46,915
+2.16(+6.01%)
Mar 12, 2021
35.20
35.97
34.00
35.97
31,000
+0.74(+2.10%)
Mar 11, 2021
36.61
36.97
34.64
35.23
43,021
-0.26(-0.73%)
Mar 10, 2021
35.45
36.30
33.43
35.49
84,282
+3.48(+10.87%)
Mar 09, 2021
31.47
33.98
31.47
32.01
28,181
+1.08(+3.49%)
Mar 08, 2021
32.39
33.63
30.64
30.93
34,668
-1.55(-4.77%)
Mar 05, 2021
33.22
34.20
29.14
32.48
53,600
-0.40(-1.22%)
Mar 04, 2021
33.65
34.00
31.16
32.88
69,990
-1.10(-3.24%)
Mar 03, 2021
33.22
34.90
32.53
33.98
64,829
+0.33(+0.98%)
Mar 02, 2021
32.50
34.56
32.23
33.65
40,776
+1.15(+3.54%)
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.