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
Applied Dna Scns
(NQ:
APDN
)
1.990
-0.040 (-1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2024
0.6190
0.6190
0.5700
0.5813
41,435
-0.01(-2.47%)
Feb 28, 2024
0.6000
0.6100
0.5612
0.5960
45,287
+0.00(+0.68%)
Feb 27, 2024
0.6180
0.6228
0.5900
0.5920
118,767
-0.03(-4.21%)
Feb 26, 2024
0.6405
0.6502
0.5900
0.6180
78,871
-0.03(-4.92%)
Feb 23, 2024
0.6600
0.7200
0.6110
0.6500
140,514
-0.01(-1.14%)
Feb 22, 2024
0.6700
0.6890
0.6489
0.6575
84,683
-0.01(-1.87%)
Feb 21, 2024
0.7200
0.7200
0.6488
0.6700
207,932
-0.01(-1.62%)
Feb 20, 2024
0.6868
0.7200
0.6500
0.6810
337,059
+0.04(+6.41%)
Feb 16, 2024
0.6000
0.6750
0.5957
0.6400
381,773
+0.03(+5.63%)
Feb 15, 2024
0.5900
0.6150
0.5700
0.6059
25,446
+0.00(+0.31%)
Feb 14, 2024
0.5824
0.6200
0.5800
0.6040
107,544
+0.01(+2.37%)
Feb 13, 2024
0.5943
0.6004
0.5610
0.5900
35,843
+0.02(+4.24%)
Feb 12, 2024
0.6100
0.6200
0.5600
0.5660
40,350
-0.04(-7.21%)
Feb 09, 2024
0.5900
0.6300
0.5701
0.6100
121,671
+0.01(+1.67%)
Feb 08, 2024
0.6300
0.6301
0.5900
0.6000
101,889
+0.00(+0.00%)
Feb 07, 2024
0.6000
0.6204
0.5900
0.6000
141,003
+0.03(+6.10%)
Feb 06, 2024
0.5600
0.5699
0.5400
0.5655
52,355
+0.00(+0.55%)
Feb 05, 2024
0.5750
0.5999
0.5551
0.5624
43,956
-0.01(-2.06%)
Feb 02, 2024
0.6000
0.6000
0.5575
0.5742
60,217
-0.03(-4.30%)
Feb 01, 2024
0.5600
0.6090
0.5602
0.6000
32,030
+0.02(+3.90%)
Jan 31, 2024
0.5700
0.6190
0.5194
0.5775
138,832
-0.02(-3.75%)
Jan 30, 2024
0.6200
0.6232
0.6000
0.6000
18,399
-0.01(-2.04%)
Jan 29, 2024
0.6200
0.6320
0.6101
0.6125
19,082
-0.01(-1.53%)
Jan 26, 2024
0.6320
0.6320
0.6200
0.6220
20,768
-0.01(-1.27%)
Jan 25, 2024
0.6400
0.6400
0.6209
0.6300
28,922
+0.00(+0.00%)
Jan 24, 2024
0.6200
0.6300
0.6064
0.6300
20,511
+0.00(+0.17%)
Jan 23, 2024
0.6148
0.6350
0.6148
0.6289
59,444
+0.02(+3.92%)
Jan 22, 2024
0.5920
0.6150
0.5850
0.6052
47,148
+0.01(+0.87%)
Jan 19, 2024
0.6200
0.6300
0.6000
0.6000
39,422
-0.01(-2.06%)
Jan 18, 2024
0.6200
0.6201
0.6042
0.6126
21,022
-0.01(-1.23%)
Jan 17, 2024
0.6200
0.6300
0.6000
0.6202
34,988
+0.02(+3.18%)
Jan 16, 2024
0.6100
0.6300
0.6000
0.6011
34,746
+0.00(+0.18%)
Jan 12, 2024
0.6000
0.6300
0.5990
0.6000
104,140
-0.01(-0.97%)
Jan 11, 2024
0.6000
0.6100
0.6000
0.6059
23,588
+0.01(+0.90%)
Jan 10, 2024
0.6321
0.6321
0.6005
0.6005
39,421
-0.01(-1.93%)
Jan 09, 2024
0.6376
0.6376
0.6011
0.6123
37,783
-0.02(-3.32%)
Jan 08, 2024
0.6350
0.6400
0.6200
0.6333
53,812
+0.01(+2.08%)
Jan 05, 2024
0.6066
0.6295
0.6066
0.6204
21,298
-0.00(-0.67%)
Jan 04, 2024
0.6350
0.6400
0.6066
0.6246
10,669
-0.00(-0.70%)
Jan 03, 2024
0.6200
0.6405
0.6200
0.6290
35,767
+0.01(+1.44%)
Jan 02, 2024
0.6020
0.6389
0.6000
0.6201
37,307
+0.00(+0.54%)
Dec 29, 2023
0.6550
0.6690
0.5900
0.6168
65,303
-0.02(-3.62%)
Dec 28, 2023
0.6500
0.6500
0.6300
0.6400
69,854
+0.02(+3.31%)
Dec 27, 2023
0.6100
0.6200
0.6000
0.6195
62,638
-0.00(-0.06%)
Dec 26, 2023
0.6700
0.6660
0.6150
0.6199
68,878
-0.00(-0.19%)
Dec 22, 2023
0.5660
0.6340
0.5625
0.6211
72,520
+0.05(+8.76%)
Dec 21, 2023
0.6100
0.6220
0.5213
0.5711
205,941
-0.04(-6.35%)
Dec 20, 2023
0.6200
0.6416
0.5850
0.6098
144,892
-0.01(-1.65%)
Dec 19, 2023
0.6500
0.6600
0.6157
0.6200
135,094
-0.03(-4.67%)
Dec 18, 2023
0.6800
0.7000
0.6495
0.6504
174,122
+0.03(+4.73%)
Dec 15, 2023
0.7000
0.7000
0.6200
0.6210
171,399
-0.08(-11.29%)
Dec 14, 2023
0.7100
0.7820
0.6300
0.7000
360,467
-0.06(-7.89%)
Dec 13, 2023
0.6100
0.7900
0.6010
0.7600
255,582
+0.16(+25.77%)
Dec 12, 2023
0.7700
0.8050
0.5840
0.6043
378,881
-0.15(-19.96%)
Dec 11, 2023
0.8800
0.8800
0.7364
0.7550
166,409
-0.13(-14.30%)
Dec 08, 2023
0.9700
1.000
0.8810
0.8810
158,899
-0.20(-18.43%)
Dec 07, 2023
1.040
1.140
1.040
1.080
49,082
-0.03(-2.70%)
Dec 06, 2023
1.041
1.120
1.041
1.110
52,708
+0.08(+7.57%)
Dec 05, 2023
1.010
1.090
1.002
1.032
36,323
+0.04(+4.23%)
Dec 04, 2023
0.9600
1.020
0.8901
0.9900
49,966
+0.04(+4.32%)
Dec 01, 2023
0.8900
0.9800
0.8600
0.9490
60,893
+0.07(+7.84%)
Nov 30, 2023
0.9197
0.9197
0.8536
0.8800
10,234
-0.02(-2.22%)
Nov 29, 2023
0.9000
0.9300
0.8800
0.9000
56,676
+0.00(+0.22%)
Nov 28, 2023
0.9000
0.9433
0.8800
0.8980
42,981
+0.02(+2.05%)
Nov 27, 2023
0.8500
0.9000
0.8500
0.8800
27,398
+0.03(+3.52%)
Nov 24, 2023
0.8500
0.8586
0.8424
0.8501
24,889
-0.01(-1.06%)
Nov 22, 2023
0.8405
0.8592
0.8400
0.8592
3,001
+0.03(+3.52%)
Nov 21, 2023
0.8500
0.8682
0.8300
0.8300
5,916
-0.01(-1.19%)
Nov 20, 2023
0.8100
0.8400
0.8001
0.8400
13,639
+0.01(+1.03%)
Nov 17, 2023
0.8200
0.8420
0.8001
0.8314
14,008
-0.01(-1.26%)
Nov 16, 2023
0.8500
0.8500
0.8200
0.8420
13,335
+0.04(+5.25%)
Nov 15, 2023
0.9000
0.9000
0.8000
0.8000
44,685
-0.08(-9.60%)
Nov 14, 2023
0.9500
0.9560
0.8800
0.8850
27,732
+0.01(+0.61%)
Nov 13, 2023
0.8500
0.9656
0.8500
0.8796
12,352
-0.01(-1.38%)
Nov 10, 2023
0.8577
0.9000
0.8500
0.8919
16,019
+0.00(+0.21%)
Nov 09, 2023
0.8924
0.9135
0.8500
0.8900
22,664
-0.03(-3.26%)
Nov 08, 2023
0.9100
0.9550
0.7938
0.9200
91,992
-0.04(-4.17%)
Nov 07, 2023
0.9490
1.100
0.9201
0.9600
110,325
+0.09(+10.34%)
Nov 06, 2023
0.8251
0.9500
0.8251
0.8700
65,006
+0.04(+4.69%)
Nov 03, 2023
0.8200
0.8500
0.8180
0.8310
11,403
+0.01(+1.34%)
Nov 02, 2023
0.7600
0.8410
0.7554
0.8200
34,622
+0.07(+8.68%)
Nov 01, 2023
0.7689
0.8192
0.7500
0.7545
30,043
+0.00(+0.60%)
Oct 31, 2023
0.7500
0.7994
0.7500
0.7500
30,946
+0.00(+0.00%)
Oct 30, 2023
0.7837
0.8300
0.7500
0.7500
20,521
-0.08(-9.58%)
Oct 27, 2023
0.7990
0.8588
0.7800
0.8295
28,058
+0.08(+10.60%)
Oct 26, 2023
0.8100
0.8300
0.7500
0.7500
38,476
-0.07(-8.89%)
Oct 25, 2023
0.8400
0.8879
0.7900
0.8232
43,985
+0.00(+0.30%)
Oct 24, 2023
0.8901
0.8901
0.8005
0.8207
38,272
+0.00(+0.31%)
Oct 23, 2023
0.8900
0.9499
0.8100
0.8182
46,350
-0.09(-10.09%)
Oct 20, 2023
0.9600
0.9900
0.9100
0.9100
33,314
-0.06(-5.82%)
Oct 19, 2023
1.030
1.040
0.9600
0.9662
34,638
-0.04(-4.40%)
Oct 18, 2023
1.010
1.078
1.010
1.011
25,772
+0.00(+0.07%)
Oct 17, 2023
1.040
1.105
1.010
1.010
26,429
-0.02(-1.94%)
Oct 16, 2023
1.030
1.120
1.030
1.030
22,857
+0.00(+0.00%)
Oct 13, 2023
1.050
1.090
1.030
1.030
18,689
-0.03(-2.40%)
Oct 12, 2023
1.030
1.113
1.030
1.055
13,294
+0.01(+0.50%)
Oct 11, 2023
1.090
1.101
1.030
1.050
16,102
-0.03(-2.78%)
Oct 10, 2023
1.050
1.150
1.050
1.080
13,818
+0.04(+3.85%)
Oct 09, 2023
1.080
1.094
1.010
1.040
19,355
-0.06(-5.45%)
Oct 06, 2023
1.180
1.180
1.080
1.100
15,542
+0.01(+0.92%)
Oct 05, 2023
1.060
1.180
1.060
1.090
12,941
+0.02(+1.87%)
Oct 04, 2023
1.060
1.110
1.050
1.070
22,423
-0.02(-1.83%)
Oct 03, 2023
1.100
1.200
1.080
1.090
54,546
-0.05(-4.39%)
Oct 02, 2023
1.290
1.300
1.100
1.140
61,686
-0.07(-5.79%)
Sep 29, 2023
1.210
1.300
1.210
1.210
17,232
+0.01(+0.83%)
Sep 28, 2023
1.240
1.250
1.200
1.200
65,897
-0.03(-2.44%)
Sep 27, 2023
1.210
1.330
1.210
1.230
41,002
-0.03(-2.77%)
Sep 26, 2023
1.230
1.300
1.230
1.265
15,822
+0.03(+2.85%)
Sep 25, 2023
1.240
1.260
1.220
1.230
21,328
-0.03(-2.38%)
Sep 22, 2023
1.330
1.330
1.231
1.260
28,880
-0.06(-4.55%)
Sep 21, 2023
1.280
1.359
1.240
1.320
22,309
+0.05(+3.94%)
Sep 20, 2023
1.340
1.340
1.270
1.270
26,245
+0.01(+0.79%)
Sep 19, 2023
1.380
1.380
1.260
1.260
23,762
-0.09(-6.67%)
Sep 18, 2023
1.410
1.410
1.350
1.350
29,445
-0.07(-4.93%)
Sep 15, 2023
1.270
1.420
1.233
1.420
69,387
+0.19(+15.45%)
Sep 14, 2023
1.270
1.290
1.220
1.230
28,738
-0.05(-3.91%)
Sep 13, 2023
1.270
1.310
1.270
1.280
8,310
+0.01(+0.79%)
Sep 12, 2023
1.300
1.310
1.260
1.270
19,074
-0.04(-3.05%)
Sep 11, 2023
1.280
1.350
1.280
1.310
16,788
+0.02(+1.55%)
Sep 08, 2023
1.290
1.329
1.290
1.290
20,097
-0.01(-0.77%)
Sep 07, 2023
1.260
1.300
1.260
1.300
39,253
+0.03(+2.36%)
Sep 06, 2023
1.270
1.300
1.270
1.270
17,794
-0.02(-1.55%)
Sep 05, 2023
1.280
1.340
1.280
1.290
18,285
+0.01(+0.78%)
Sep 01, 2023
1.260
1.320
1.260
1.280
22,417
+0.00(+0.00%)
Aug 31, 2023
1.320
1.340
1.260
1.280
35,020
+0.02(+1.59%)
Aug 30, 2023
1.360
1.360
1.260
1.260
25,057
-0.01(-0.79%)
Aug 29, 2023
1.250
1.310
1.250
1.270
48,684
+0.01(+0.79%)
Aug 28, 2023
1.360
1.389
1.220
1.260
224,022
-0.13(-9.35%)
Aug 25, 2023
1.410
1.450
1.340
1.390
45,088
-0.07(-4.79%)
Aug 24, 2023
1.420
1.490
1.370
1.460
31,331
+0.01(+0.69%)
Aug 23, 2023
1.340
1.530
1.330
1.450
106,091
+0.10(+7.41%)
Aug 22, 2023
1.350
1.360
1.330
1.350
13,911
+0.00(+0.00%)
Aug 21, 2023
1.350
1.380
1.330
1.350
30,240
+0.00(+0.00%)
Aug 18, 2023
1.450
1.450
1.330
1.350
53,176
-0.14(-9.40%)
Aug 17, 2023
1.510
1.510
1.460
1.490
22,128
-0.01(-0.67%)
Aug 16, 2023
1.480
1.528
1.480
1.500
11,052
-0.01(-0.66%)
Aug 15, 2023
1.500
1.548
1.480
1.510
22,656
+0.00(+0.00%)
Aug 14, 2023
1.530
1.531
1.470
1.510
77,064
-0.05(-3.21%)
Aug 11, 2023
1.680
1.705
1.530
1.560
89,925
-0.19(-10.86%)
Aug 10, 2023
1.560
1.795
1.560
1.750
163,914
+0.16(+10.06%)
Aug 09, 2023
1.610
1.610
1.514
1.590
65,491
+0.04(+2.58%)
Aug 08, 2023
1.580
1.580
1.482
1.550
46,121
-0.01(-0.64%)
Aug 07, 2023
1.640
1.645
1.510
1.560
74,587
-0.07(-4.29%)
Aug 04, 2023
1.730
1.740
1.624
1.630
19,376
-0.07(-4.12%)
Aug 03, 2023
1.660
1.748
1.660
1.700
67,631
-0.07(-3.95%)
Aug 02, 2023
1.850
1.850
1.750
1.770
58,720
-0.09(-4.84%)
Aug 01, 2023
1.770
1.860
1.660
1.860
154,386
+0.11(+6.29%)
Jul 31, 2023
1.620
1.800
1.600
1.750
423,049
+0.17(+10.76%)
Jul 28, 2023
1.610
1.619
1.540
1.580
79,628
-0.03(-1.86%)
Jul 27, 2023
1.550
1.640
1.510
1.610
151,666
+0.10(+6.62%)
Jul 26, 2023
1.450
1.540
1.400
1.510
103,945
+0.10(+7.09%)
Jul 25, 2023
1.420
1.441
1.370
1.410
40,726
+0.01(+0.71%)
Jul 24, 2023
1.400
1.420
1.350
1.400
72,881
+0.00(+0.00%)
Jul 21, 2023
1.470
1.480
1.350
1.400
72,520
-0.01(-0.71%)
Jul 20, 2023
1.450
1.480
1.410
1.410
36,831
-0.04(-2.76%)
Jul 19, 2023
1.540
1.580
1.410
1.450
85,842
-0.10(-6.45%)
Jul 18, 2023
1.610
1.610
1.500
1.550
146,937
-0.06(-3.73%)
Jul 17, 2023
1.360
1.620
1.330
1.610
392,699
+0.28(+21.05%)
Jul 14, 2023
1.390
1.430
1.290
1.330
391,904
-0.09(-6.34%)
Jul 13, 2023
1.360
1.690
1.340
1.420
7,007,730
+0.15(+11.81%)
Jul 12, 2023
1.330
1.350
1.260
1.270
62,827
-0.05(-3.79%)
Jul 11, 2023
1.310
1.335
1.300
1.320
21,176
+0.00(+0.00%)
Jul 10, 2023
1.330
1.350
1.297
1.320
37,540
+0.01(+0.76%)
Jul 07, 2023
1.300
1.340
1.280
1.310
54,361
+0.01(+0.77%)
Jul 06, 2023
1.300
1.300
1.265
1.300
17,922
+0.01(+0.78%)
Jul 05, 2023
1.300
1.327
1.290
1.290
22,812
-0.01(-0.77%)
Jul 03, 2023
1.270
1.320
1.270
1.300
22,717
+0.01(+0.78%)
Jun 30, 2023
1.280
1.320
1.250
1.290
26,021
+0.01(+0.78%)
Jun 29, 2023
1.330
1.330
1.230
1.280
47,365
-0.01(-0.78%)
Jun 28, 2023
1.320
1.357
1.270
1.290
26,139
+0.02(+1.52%)
Jun 27, 2023
1.340
1.350
1.260
1.271
54,521
-0.07(-5.17%)
Jun 26, 2023
1.360
1.370
1.260
1.340
24,660
-0.02(-1.47%)
Jun 23, 2023
1.330
1.370
1.310
1.360
25,367
+0.00(+0.00%)
Jun 22, 2023
1.330
1.360
1.290
1.360
59,107
+0.06(+4.62%)
Jun 21, 2023
1.300
1.360
1.280
1.300
37,483
+0.00(+0.00%)
Jun 20, 2023
1.350
1.370
1.280
1.300
27,621
-0.07(-5.11%)
Jun 16, 2023
1.310
1.370
1.310
1.370
24,368
+0.04(+3.01%)
Jun 15, 2023
1.360
1.380
1.290
1.330
66,699
+0.01(+0.76%)
Jun 14, 2023
1.340
1.390
1.310
1.320
37,722
+0.00(+0.00%)
Jun 13, 2023
1.310
1.400
1.310
1.320
39,823
+0.02(+1.15%)
Jun 12, 2023
1.400
1.440
1.300
1.305
78,464
-0.09(-6.79%)
Jun 09, 2023
1.520
1.535
1.400
1.400
73,960
-0.10(-6.67%)
Jun 08, 2023
1.580
1.598
1.480
1.500
71,098
-0.11(-6.83%)
Jun 07, 2023
1.460
1.630
1.440
1.610
256,574
+0.19(+13.38%)
Jun 06, 2023
1.240
1.469
1.230
1.420
88,874
+0.17(+13.60%)
Jun 05, 2023
1.260
1.276
1.230
1.250
43,530
-0.01(-0.79%)
Jun 02, 2023
1.250
1.300
1.210
1.260
38,559
-0.01(-0.79%)
Jun 01, 2023
1.090
1.300
1.065
1.270
152,014
+0.17(+15.45%)
May 31, 2023
1.100
1.120
1.090
1.100
22,391
+0.00(+0.00%)
May 30, 2023
1.080
1.120
1.050
1.100
54,250
+0.06(+5.77%)
May 26, 2023
1.120
1.175
1.022
1.040
78,174
-0.06(-5.45%)
May 25, 2023
1.160
1.161
1.100
1.100
36,241
-0.05(-4.35%)
May 24, 2023
1.160
1.159
1.110
1.150
33,430
-0.03(-2.54%)
May 23, 2023
1.120
1.210
1.120
1.180
116,390
+0.03(+2.61%)
May 22, 2023
1.130
1.150
1.110
1.150
39,328
+0.05(+4.55%)
May 19, 2023
1.150
1.150
1.100
1.100
37,290
-0.04(-3.51%)
May 18, 2023
1.150
1.160
1.110
1.140
48,590
-0.01(-0.87%)
May 17, 2023
1.130
1.150
1.107
1.150
37,981
+0.04(+4.07%)
May 16, 2023
1.100
1.110
1.100
1.105
64,138
+0.00(+0.45%)
May 15, 2023
1.120
1.120
1.070
1.100
46,511
+0.03(+2.80%)
May 12, 2023
1.080
1.110
1.050
1.070
70,503
-0.01(-0.93%)
May 11, 2023
1.100
1.100
1.050
1.080
79,744
-0.01(-0.92%)
May 10, 2023
1.090
1.090
1.070
1.090
13,749
+0.01(+0.93%)
May 09, 2023
1.040
1.080
1.010
1.080
176,185
+0.05(+4.35%)
May 08, 2023
1.020
1.040
1.010
1.035
41,905
+0.02(+1.97%)
May 05, 2023
1.010
1.028
0.9990
1.015
45,599
-0.02(-1.46%)
May 04, 2023
1.020
1.050
1.010
1.030
13,978
+0.00(+0.00%)
May 03, 2023
1.000
1.040
0.9800
1.030
141,388
+0.03(+3.00%)
May 02, 2023
0.9800
1.020
0.9800
1.000
48,537
+0.01(+0.54%)
May 01, 2023
1.000
1.000
0.9850
0.9946
23,631
+0.02(+2.54%)
Apr 28, 2023
0.9800
1.000
0.9700
0.9700
103,130
-0.03(-2.99%)
Apr 27, 2023
0.9800
1.000
0.9700
0.9999
47,829
+0.02(+1.82%)
Apr 26, 2023
1.000
1.020
0.9801
0.9820
42,890
-0.01(-0.81%)
Apr 25, 2023
1.010
1.038
0.9900
0.9900
71,773
-0.05(-4.81%)
Apr 24, 2023
1.020
1.040
1.020
1.040
13,737
+0.01(+0.97%)
Apr 21, 2023
1.050
1.050
1.011
1.030
8,469
-0.01(-0.96%)
Apr 20, 2023
1.010
1.040
1.010
1.040
22,876
+0.02(+1.96%)
Apr 19, 2023
1.040
1.040
1.020
1.020
14,700
-0.02(-1.92%)
Apr 18, 2023
1.010
1.060
1.010
1.040
37,092
+0.01(+0.98%)
Apr 17, 2023
1.050
1.060
1.010
1.030
55,717
-0.02(-1.91%)
Apr 14, 2023
1.040
1.050
1.030
1.050
24,517
+0.02(+1.94%)
Apr 13, 2023
1.070
1.070
1.030
1.030
29,723
-0.04(-3.74%)
Apr 12, 2023
1.080
1.080
1.040
1.070
30,360
+0.01(+0.94%)
Apr 11, 2023
1.080
1.086
1.020
1.060
98,146
-0.01(-0.93%)
Apr 10, 2023
1.110
1.110
1.060
1.070
80,222
+0.04(+3.88%)
Apr 06, 2023
1.090
1.100
1.000
1.030
73,798
-0.05(-4.63%)
Apr 05, 2023
1.100
1.100
1.080
1.080
14,060
-0.01(-1.37%)
Apr 04, 2023
1.110
1.120
1.090
1.095
22,045
-0.02(-1.35%)
Apr 03, 2023
1.090
1.140
1.090
1.110
21,207
-0.02(-1.77%)
Mar 31, 2023
1.120
1.150
1.120
1.130
61,371
-0.02(-1.74%)
Mar 30, 2023
1.160
1.160
1.120
1.150
32,851
+0.03(+2.68%)
Mar 29, 2023
1.140
1.170
1.120
1.120
344,888
+0.02(+1.82%)
Mar 28, 2023
1.120
1.120
1.086
1.100
8,371
+0.00(+0.00%)
Mar 27, 2023
1.060
1.150
1.050
1.100
40,931
+0.04(+3.77%)
Mar 24, 2023
1.070
1.111
1.020
1.060
33,190
-0.02(-1.85%)
Mar 23, 2023
1.150
1.150
1.070
1.080
33,295
-0.07(-6.09%)
Mar 22, 2023
1.040
1.160
1.040
1.150
156,588
+0.11(+10.58%)
Mar 21, 2023
1.050
1.095
1.020
1.040
88,818
-0.01(-0.95%)
Mar 20, 2023
1.090
1.120
1.050
1.050
42,419
-0.04(-3.67%)
Mar 17, 2023
1.050
1.130
1.050
1.090
142,864
+0.04(+3.81%)
Mar 16, 2023
1.020
1.080
1.017
1.050
70,696
+0.03(+2.94%)
Mar 15, 2023
1.020
1.050
1.008
1.020
89,946
+0.00(+0.00%)
Mar 14, 2023
1.080
1.080
1.020
1.020
87,274
-0.06(-5.56%)
Mar 13, 2023
1.080
1.100
1.030
1.080
56,584
+0.01(+0.93%)
Mar 10, 2023
1.200
1.200
1.060
1.070
119,424
-0.15(-12.30%)
Mar 09, 2023
1.270
1.270
1.190
1.220
66,367
-0.03(-2.40%)
Mar 08, 2023
1.280
1.280
1.220
1.250
45,265
-0.01(-0.79%)
Mar 07, 2023
1.280
1.280
1.222
1.260
44,798
-0.02(-1.56%)
Mar 06, 2023
1.260
1.308
1.220
1.280
110,469
-0.04(-3.03%)
Mar 03, 2023
1.400
1.410
1.180
1.320
420,233
-0.05(-3.60%)
Mar 02, 2023
1.420
1.420
1.352
1.369
30,750
-0.05(-3.57%)
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.