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
Cellectis S.A. ADR
(NQ:
CLLS
)
2.710
UNCHANGED
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
2.300
2.300
2.140
2.210
68,090
+0.03(+1.38%)
Feb 27, 2023
2.250
2.289
2.180
2.180
58,033
-0.06(-2.90%)
Feb 24, 2023
2.290
2.290
2.200
2.245
20,506
-0.02(-1.10%)
Feb 23, 2023
2.310
2.330
2.210
2.270
22,321
+0.00(+0.22%)
Feb 22, 2023
2.300
2.358
2.220
2.265
48,643
-0.03(-1.52%)
Feb 21, 2023
2.350
2.360
2.260
2.300
32,380
+0.05(+2.22%)
Feb 17, 2023
2.440
2.444
2.200
2.250
129,145
-0.13(-5.46%)
Feb 16, 2023
2.380
2.530
2.375
2.380
160,793
-0.02(-0.83%)
Feb 15, 2023
2.320
2.410
2.320
2.400
18,990
+0.04(+1.69%)
Feb 14, 2023
2.360
2.500
2.310
2.360
59,441
+0.01(+0.43%)
Feb 13, 2023
2.360
2.405
2.246
2.350
58,009
+0.02(+0.86%)
Feb 10, 2023
2.380
2.425
2.280
2.330
81,373
+0.12(+5.43%)
Feb 09, 2023
2.335
2.375
2.200
2.210
181,222
-0.04(-1.78%)
Feb 08, 2023
2.350
2.390
2.250
2.250
266,583
-0.13(-5.46%)
Feb 07, 2023
2.500
2.560
2.350
2.380
449,750
-0.12(-4.80%)
Feb 06, 2023
2.540
2.640
2.500
2.500
356,316
-0.01(-0.40%)
Feb 03, 2023
2.260
2.540
2.250
2.510
1,855,075
-0.75(-23.01%)
Feb 02, 2023
3.260
3.300
3.065
3.260
45,334
+0.16(+5.16%)
Feb 01, 2023
2.960
3.150
2.960
3.100
17,943
+0.05(+1.64%)
Jan 31, 2023
2.960
3.140
2.900
3.050
72,142
+0.04(+1.33%)
Jan 30, 2023
3.090
3.090
2.920
3.010
20,347
-0.09(-2.90%)
Jan 27, 2023
3.080
3.140
3.027
3.100
97,362
-0.04(-1.27%)
Jan 26, 2023
3.170
3.197
3.060
3.140
22,247
-0.09(-2.79%)
Jan 25, 2023
3.190
3.390
3.020
3.230
50,042
-0.11(-3.29%)
Jan 24, 2023
3.270
3.359
3.250
3.340
52,213
-0.04(-1.18%)
Jan 23, 2023
3.390
3.440
3.300
3.380
133,187
+0.32(+10.46%)
Jan 20, 2023
3.050
3.255
3.010
3.060
69,765
+0.01(+0.33%)
Jan 19, 2023
3.280
3.310
2.970
3.050
119,690
-0.28(-8.27%)
Jan 18, 2023
3.490
3.540
3.310
3.325
96,837
-0.05(-1.63%)
Jan 17, 2023
4.000
4.040
3.190
3.380
340,441
-0.46(-11.98%)
Jan 13, 2023
3.890
3.890
3.740
3.840
68,289
+0.12(+3.23%)
Jan 12, 2023
3.750
3.885
3.610
3.720
161,202
+0.16(+4.49%)
Jan 11, 2023
3.620
3.950
3.312
3.560
251,196
+0.03(+0.85%)
Jan 10, 2023
3.760
4.010
3.260
3.530
517,388
+0.17(+5.06%)
Jan 09, 2023
3.160
3.410
3.040
3.360
266,327
+0.53(+18.73%)
Jan 06, 2023
2.590
2.970
2.590
2.830
194,141
+0.27(+10.55%)
Jan 05, 2023
2.400
2.600
2.360
2.560
130,563
+0.18(+7.56%)
Jan 04, 2023
2.290
2.410
2.290
2.380
87,893
+0.11(+4.85%)
Jan 03, 2023
2.270
2.330
2.220
2.270
110,953
+0.17(+8.10%)
Dec 30, 2022
1.900
2.110
1.851
2.100
166,654
+0.15(+7.69%)
Dec 29, 2022
1.940
2.080
1.850
1.950
265,191
+0.10(+5.41%)
Dec 28, 2022
1.850
1.930
1.830
1.850
125,099
-0.03(-1.60%)
Dec 27, 2022
1.980
2.040
1.830
1.880
115,887
-0.11(-5.53%)
Dec 23, 2022
2.130
2.130
1.890
1.990
57,015
+0.02(+1.02%)
Dec 22, 2022
2.000
2.060
1.930
1.970
119,643
-0.05(-2.48%)
Dec 21, 2022
1.890
2.050
1.890
2.020
123,125
+0.06(+3.06%)
Dec 20, 2022
1.910
1.995
1.910
1.960
42,985
+0.06(+3.16%)
Dec 19, 2022
2.010
2.050
1.850
1.900
94,134
-0.13(-6.40%)
Dec 16, 2022
2.120
2.250
2.020
2.030
718,772
-0.22(-9.78%)
Dec 15, 2022
2.150
2.250
2.150
2.250
58,428
+0.05(+2.27%)
Dec 14, 2022
2.160
2.240
2.130
2.200
156,839
-0.14(-5.98%)
Dec 13, 2022
2.360
2.500
2.290
2.340
156,282
+0.11(+4.93%)
Dec 12, 2022
2.240
2.350
2.230
2.230
94,228
+0.02(+0.90%)
Dec 09, 2022
2.250
2.250
2.210
2.210
33,426
-0.03(-1.34%)
Dec 08, 2022
2.160
2.270
2.160
2.240
44,459
+0.09(+4.19%)
Dec 07, 2022
2.200
2.210
2.130
2.150
79,334
-0.06(-2.71%)
Dec 06, 2022
2.250
2.290
2.210
2.210
28,550
-0.02(-0.90%)
Dec 05, 2022
2.190
2.270
2.180
2.230
91,567
+0.05(+2.29%)
Dec 02, 2022
2.160
2.220
2.150
2.180
78,329
+0.00(+0.00%)
Dec 01, 2022
2.240
2.240
2.145
2.180
94,861
-0.02(-0.91%)
Nov 30, 2022
2.210
2.250
2.150
2.200
73,432
+0.03(+1.38%)
Nov 29, 2022
2.220
2.260
2.170
2.170
101,268
-0.05(-2.25%)
Nov 28, 2022
2.410
2.430
2.220
2.220
86,737
-0.13(-5.53%)
Nov 25, 2022
2.420
2.420
2.330
2.350
47,497
-0.15(-6.00%)
Nov 23, 2022
2.280
2.510
2.280
2.500
155,024
+0.33(+15.21%)
Nov 22, 2022
2.100
2.190
2.090
2.170
46,235
+0.02(+0.93%)
Nov 21, 2022
2.160
2.250
2.130
2.150
44,754
-0.09(-4.02%)
Nov 18, 2022
2.240
2.250
2.180
2.240
67,780
+0.09(+4.19%)
Nov 17, 2022
2.130
2.170
2.100
2.150
67,147
-0.04(-1.83%)
Nov 16, 2022
2.220
2.240
2.170
2.190
24,889
-0.06(-2.67%)
Nov 15, 2022
2.360
2.360
2.210
2.250
73,091
-0.05(-2.17%)
Nov 14, 2022
2.450
2.450
2.260
2.300
133,329
-0.05(-2.13%)
Nov 11, 2022
2.320
2.510
2.320
2.350
318,556
+0.02(+0.86%)
Nov 10, 2022
2.180
2.330
2.150
2.330
104,675
+0.26(+12.56%)
Nov 09, 2022
2.240
2.270
2.000
2.070
75,690
-0.22(-9.61%)
Nov 08, 2022
2.280
2.360
2.220
2.290
66,957
+0.06(+2.69%)
Nov 07, 2022
2.330
2.363
2.220
2.230
28,911
-0.11(-4.70%)
Nov 04, 2022
2.460
2.460
2.330
2.340
72,761
-0.10(-4.10%)
Nov 03, 2022
2.430
2.490
2.410
2.440
46,410
-0.09(-3.56%)
Nov 02, 2022
2.530
2.630
2.530
2.530
73,824
-0.02(-0.78%)
Nov 01, 2022
2.550
2.590
2.460
2.550
37,636
+0.06(+2.62%)
Oct 31, 2022
2.490
2.550
2.470
2.485
42,974
-0.08(-2.93%)
Oct 28, 2022
2.490
2.653
2.465
2.560
49,860
+0.02(+0.79%)
Oct 27, 2022
2.550
2.610
2.370
2.540
40,482
-0.06(-2.31%)
Oct 26, 2022
2.400
2.625
2.400
2.600
76,172
+0.23(+9.70%)
Oct 25, 2022
2.290
2.420
2.270
2.370
159,706
+0.06(+2.60%)
Oct 24, 2022
2.380
2.440
2.280
2.310
68,064
-0.04(-1.70%)
Oct 21, 2022
2.280
2.400
2.280
2.350
49,332
+0.06(+2.62%)
Oct 20, 2022
2.302
2.402
2.260
2.290
38,868
-0.02(-0.87%)
Oct 19, 2022
2.410
2.430
2.290
2.310
72,639
-0.08(-3.35%)
Oct 18, 2022
2.490
2.500
2.370
2.390
77,652
-0.09(-3.63%)
Oct 17, 2022
2.630
2.630
2.420
2.480
154,010
+0.02(+0.81%)
Oct 14, 2022
2.510
2.530
2.427
2.460
18,542
-0.01(-0.40%)
Oct 13, 2022
2.340
2.510
2.338
2.470
62,899
+0.07(+2.92%)
Oct 12, 2022
2.330
2.410
2.280
2.400
78,919
+0.08(+3.45%)
Oct 11, 2022
2.300
2.450
2.230
2.320
158,926
-0.03(-1.28%)
Oct 10, 2022
2.460
2.460
2.260
2.350
110,289
-0.13(-5.24%)
Oct 07, 2022
2.650
2.700
2.450
2.480
160,878
+0.09(+3.77%)
Oct 06, 2022
2.390
2.490
2.346
2.390
50,290
+0.01(+0.42%)
Oct 05, 2022
2.320
2.490
2.235
2.380
71,732
-0.03(-1.24%)
Oct 04, 2022
2.380
2.450
2.380
2.410
110,548
+0.09(+3.88%)
Oct 03, 2022
2.260
2.350
2.150
2.320
68,395
+0.03(+1.31%)
Sep 30, 2022
2.290
2.380
2.270
2.290
53,003
-0.01(-0.43%)
Sep 29, 2022
2.360
2.360
2.250
2.300
94,007
-0.13(-5.35%)
Sep 28, 2022
2.360
2.500
2.320
2.430
314,141
+0.05(+2.10%)
Sep 27, 2022
2.390
2.460
2.305
2.380
104,785
+0.01(+0.42%)
Sep 26, 2022
2.390
2.450
2.305
2.370
87,626
-0.07(-2.87%)
Sep 23, 2022
2.460
2.480
2.340
2.440
177,277
-0.24(-8.96%)
Sep 22, 2022
2.730
2.750
2.630
2.680
77,291
-0.09(-3.25%)
Sep 21, 2022
2.900
2.900
2.730
2.770
68,684
-0.18(-6.10%)
Sep 20, 2022
3.000
3.020
2.870
2.950
41,862
-0.14(-4.53%)
Sep 19, 2022
3.090
3.170
3.000
3.090
47,660
-0.09(-2.83%)
Sep 16, 2022
3.200
3.230
3.050
3.180
69,688
-0.01(-0.31%)
Sep 15, 2022
3.280
3.350
3.156
3.190
112,101
-0.11(-3.33%)
Sep 14, 2022
3.280
3.310
3.260
3.300
69,920
+0.01(+0.30%)
Sep 13, 2022
3.340
3.400
3.273
3.290
58,890
-0.12(-3.52%)
Sep 12, 2022
3.430
3.480
3.350
3.410
66,122
+0.05(+1.49%)
Sep 09, 2022
3.450
3.480
3.340
3.360
34,918
-0.07(-2.04%)
Sep 08, 2022
3.140
3.450
3.110
3.430
73,419
+0.15(+4.57%)
Sep 07, 2022
3.100
3.290
3.100
3.280
26,926
+0.16(+5.13%)
Sep 06, 2022
3.280
3.280
3.100
3.120
76,918
-0.27(-7.96%)
Sep 02, 2022
3.260
3.490
3.180
3.390
85,150
+0.28(+9.00%)
Sep 01, 2022
3.230
3.230
3.055
3.110
53,905
-0.20(-6.04%)
Aug 31, 2022
3.240
3.402
3.100
3.310
85,017
+0.16(+5.08%)
Aug 30, 2022
3.310
3.340
3.150
3.150
53,444
-0.15(-4.55%)
Aug 29, 2022
3.100
3.370
3.080
3.300
112,930
+0.19(+6.11%)
Aug 26, 2022
3.290
3.330
3.100
3.110
58,381
-0.25(-7.44%)
Aug 25, 2022
3.340
3.420
3.250
3.360
74,509
-0.05(-1.47%)
Aug 24, 2022
3.190
3.440
3.180
3.410
76,694
+0.23(+7.23%)
Aug 23, 2022
3.190
3.220
3.130
3.180
17,836
+0.00(+0.00%)
Aug 22, 2022
3.310
3.320
3.140
3.180
83,932
-0.24(-7.02%)
Aug 19, 2022
3.450
3.480
3.340
3.420
74,803
-0.15(-4.20%)
Aug 18, 2022
3.610
3.700
3.550
3.570
80,294
-0.11(-2.99%)
Aug 17, 2022
3.900
3.900
3.680
3.680
87,162
-0.30(-7.54%)
Aug 16, 2022
4.100
4.100
3.900
3.980
120,734
-0.10(-2.45%)
Aug 15, 2022
4.040
4.090
3.926
4.080
226,911
+0.27(+7.09%)
Aug 12, 2022
3.610
3.880
3.580
3.810
118,554
+0.04(+1.06%)
Aug 11, 2022
3.890
3.900
3.710
3.770
116,481
+0.07(+1.89%)
Aug 10, 2022
3.450
3.700
3.420
3.700
102,960
+0.36(+10.78%)
Aug 09, 2022
3.420
3.480
3.300
3.340
139,905
-0.31(-8.49%)
Aug 08, 2022
3.700
3.700
3.540
3.650
239,605
+0.19(+5.49%)
Aug 05, 2022
3.200
3.530
3.200
3.460
321,483
+0.34(+10.90%)
Aug 04, 2022
3.150
3.385
3.020
3.120
151,330
-0.20(-6.02%)
Aug 03, 2022
3.110
3.395
3.110
3.320
206,033
+0.24(+7.79%)
Aug 02, 2022
2.940
3.080
2.900
3.080
274,402
+0.08(+2.67%)
Aug 01, 2022
2.750
3.280
2.740
3.000
354,266
+0.38(+14.50%)
Jul 29, 2022
2.750
2.750
2.540
2.620
86,828
-0.05(-1.87%)
Jul 28, 2022
2.750
2.755
2.589
2.670
46,850
-0.12(-4.30%)
Jul 27, 2022
2.700
2.790
2.660
2.790
47,546
+0.19(+7.31%)
Jul 26, 2022
2.600
2.735
2.574
2.600
88,857
-0.06(-2.26%)
Jul 25, 2022
2.710
2.720
2.620
2.660
24,198
-0.03(-1.12%)
Jul 22, 2022
2.730
2.815
2.620
2.690
50,407
-0.04(-1.47%)
Jul 21, 2022
2.740
2.860
2.693
2.730
60,864
-0.11(-3.87%)
Jul 20, 2022
2.680
2.970
2.680
2.840
140,530
+0.14(+5.19%)
Jul 19, 2022
2.620
2.780
2.619
2.700
83,170
+0.09(+3.45%)
Jul 18, 2022
2.470
2.710
2.470
2.610
171,755
+0.15(+6.10%)
Jul 15, 2022
2.410
2.490
2.365
2.460
110,260
-0.01(-0.40%)
Jul 14, 2022
2.380
2.506
2.350
2.470
45,250
-0.10(-3.89%)
Jul 13, 2022
2.380
2.600
2.380
2.570
85,138
+0.15(+6.20%)
Jul 12, 2022
2.500
2.500
2.370
2.420
160,081
-0.18(-6.92%)
Jul 11, 2022
2.780
2.780
2.570
2.600
403,557
-0.20(-7.14%)
Jul 08, 2022
2.690
2.830
2.660
2.800
151,129
+0.06(+2.19%)
Jul 07, 2022
2.760
2.770
2.670
2.740
187,591
-0.01(-0.36%)
Jul 06, 2022
2.680
2.890
2.650
2.750
43,933
-0.01(-0.36%)
Jul 05, 2022
2.480
2.960
2.480
2.760
196,362
+0.07(+2.60%)
Jul 01, 2022
2.830
2.870
2.660
2.690
182,055
-0.14(-4.95%)
Jun 30, 2022
2.820
3.000
2.730
2.830
97,724
-0.04(-1.39%)
Jun 29, 2022
2.800
2.900
2.750
2.870
34,479
-0.04(-1.37%)
Jun 28, 2022
3.070
3.140
2.837
2.910
174,815
-0.30(-9.35%)
Jun 27, 2022
3.160
3.260
3.110
3.210
72,801
+0.09(+2.88%)
Jun 24, 2022
3.130
3.180
3.020
3.120
153,776
-0.07(-2.19%)
Jun 23, 2022
2.950
3.190
2.930
3.190
177,304
+0.19(+6.33%)
Jun 22, 2022
2.650
3.200
2.640
3.000
252,568
+0.04(+1.35%)
Jun 21, 2022
2.880
3.095
2.860
2.960
246,932
+0.27(+10.04%)
Jun 17, 2022
2.380
2.740
2.380
2.690
387,336
+0.30(+12.55%)
Jun 16, 2022
2.390
2.450
2.300
2.390
161,913
-0.11(-4.40%)
Jun 15, 2022
2.400
2.550
2.340
2.500
127,054
+0.09(+3.73%)
Jun 14, 2022
2.430
2.475
2.350
2.410
85,201
-0.03(-1.23%)
Jun 13, 2022
2.550
2.597
2.400
2.440
171,922
-0.39(-13.78%)
Jun 10, 2022
2.940
2.940
2.780
2.830
173,012
-0.25(-8.12%)
Jun 09, 2022
3.100
3.150
3.060
3.080
75,326
-0.07(-2.22%)
Jun 08, 2022
3.110
3.260
3.110
3.150
159,505
+0.03(+0.96%)
Jun 07, 2022
3.060
3.259
3.060
3.120
123,854
+0.02(+0.65%)
Jun 06, 2022
3.290
3.300
3.090
3.100
116,226
-0.18(-5.49%)
Jun 03, 2022
3.220
3.360
3.165
3.280
87,895
-0.02(-0.61%)
Jun 02, 2022
3.200
3.370
3.171
3.300
71,696
+0.05(+1.54%)
Jun 01, 2022
3.550
3.550
3.250
3.250
72,339
-0.37(-10.22%)
May 31, 2022
3.980
3.980
3.620
3.620
180,580
-0.36(-9.05%)
May 27, 2022
3.830
4.010
3.740
3.980
90,641
+0.21(+5.57%)
May 26, 2022
3.550
3.800
3.530
3.770
145,428
+0.30(+8.65%)
May 25, 2022
3.510
3.560
3.420
3.470
40,491
-0.15(-4.14%)
May 24, 2022
3.590
3.650
3.430
3.620
162,426
-0.07(-1.90%)
May 23, 2022
3.780
3.800
3.620
3.690
37,823
-0.09(-2.38%)
May 20, 2022
3.890
3.890
3.720
3.780
71,947
-0.15(-3.82%)
May 19, 2022
3.550
3.970
3.540
3.930
229,345
+0.66(+20.18%)
May 18, 2022
3.560
3.568
3.250
3.270
172,196
-0.21(-6.03%)
May 17, 2022
3.460
3.535
3.380
3.480
114,868
+0.34(+10.83%)
May 16, 2022
3.190
3.210
3.100
3.140
56,892
-0.03(-0.95%)
May 13, 2022
2.930
3.250
2.930
3.170
140,392
+0.12(+3.93%)
May 12, 2022
2.870
3.070
2.870
3.050
75,384
+0.15(+5.17%)
May 11, 2022
3.100
3.120
2.850
2.900
190,806
-0.21(-6.75%)
May 10, 2022
3.000
3.130
3.000
3.110
85,698
+0.06(+1.97%)
May 09, 2022
3.200
3.270
3.040
3.050
145,585
-0.39(-11.34%)
May 06, 2022
3.480
3.520
3.350
3.440
389,616
-0.39(-10.18%)
May 05, 2022
3.740
4.030
3.740
3.830
129,890
+0.02(+0.52%)
May 04, 2022
3.600
3.890
3.500
3.810
235,759
-0.01(-0.26%)
May 03, 2022
3.700
3.860
3.680
3.820
80,364
+0.24(+6.70%)
May 02, 2022
3.510
3.720
3.510
3.580
63,237
+0.08(+2.29%)
Apr 29, 2022
3.600
3.740
3.500
3.500
112,494
-0.14(-3.85%)
Apr 28, 2022
3.780
3.800
3.590
3.640
192,421
-0.19(-4.96%)
Apr 27, 2022
3.590
4.160
3.580
3.830
451,956
+0.13(+3.51%)
Apr 26, 2022
3.730
3.770
3.620
3.700
257,419
-0.10(-2.63%)
Apr 25, 2022
3.750
3.830
3.690
3.800
86,775
+0.02(+0.53%)
Apr 22, 2022
3.900
4.010
3.770
3.780
74,647
-0.20(-5.03%)
Apr 21, 2022
4.130
4.165
3.950
3.980
274,015
+0.01(+0.25%)
Apr 20, 2022
4.000
4.050
3.950
3.970
75,878
-0.03(-0.75%)
Apr 19, 2022
4.010
4.120
3.950
4.000
126,813
-0.12(-2.91%)
Apr 18, 2022
4.110
4.120
4.038
4.120
83,829
-0.01(-0.24%)
Apr 14, 2022
4.270
4.270
4.120
4.130
82,082
-0.18(-4.18%)
Apr 13, 2022
4.110
4.340
4.110
4.310
63,658
+0.12(+2.86%)
Apr 12, 2022
4.260
4.369
4.150
4.190
111,638
-0.13(-3.01%)
Apr 11, 2022
4.300
4.430
4.250
4.320
97,143
-0.05(-1.14%)
Apr 08, 2022
4.560
4.570
4.340
4.370
67,874
-0.21(-4.59%)
Apr 07, 2022
4.530
4.640
4.440
4.580
147,841
+0.08(+1.78%)
Apr 06, 2022
4.550
4.600
4.400
4.500
110,697
-0.17(-3.64%)
Apr 05, 2022
4.900
4.940
4.620
4.670
186,404
-0.26(-5.27%)
Apr 04, 2022
4.810
5.040
4.780
4.930
181,485
+0.08(+1.65%)
Apr 01, 2022
4.560
4.930
4.510
4.850
364,318
+0.31(+6.83%)
Mar 31, 2022
4.500
4.650
4.450
4.540
333,422
+0.04(+0.89%)
Mar 30, 2022
4.590
4.680
4.460
4.500
90,470
-0.12(-2.60%)
Mar 29, 2022
4.320
4.670
4.320
4.620
132,753
+0.35(+8.20%)
Mar 28, 2022
4.410
4.468
4.200
4.270
108,295
-0.12(-2.73%)
Mar 25, 2022
4.560
4.560
4.340
4.390
103,245
-0.25(-5.39%)
Mar 24, 2022
4.690
4.730
4.510
4.640
173,668
+0.30(+6.91%)
Mar 23, 2022
4.150
4.410
4.110
4.340
220,616
+0.09(+2.12%)
Mar 22, 2022
4.040
4.310
4.040
4.250
223,862
+0.22(+5.46%)
Mar 21, 2022
4.190
4.210
4.000
4.030
336,208
-0.03(-0.74%)
Mar 18, 2022
4.510
4.710
4.050
4.060
884,732
-0.60(-12.88%)
Mar 17, 2022
4.540
4.740
4.540
4.660
149,957
+0.09(+1.97%)
Mar 16, 2022
4.430
4.590
4.307
4.570
334,130
+0.33(+7.78%)
Mar 15, 2022
4.140
4.310
4.070
4.240
115,402
+0.15(+3.67%)
Mar 14, 2022
4.270
4.350
4.060
4.090
198,820
-0.31(-7.05%)
Mar 11, 2022
4.720
4.770
4.340
4.400
330,371
+0.20(+4.76%)
Mar 10, 2022
4.256
4.256
4.070
4.200
296,606
+0.06(+1.45%)
Mar 09, 2022
4.070
4.290
3.990
4.140
541,750
+0.47(+12.81%)
Mar 08, 2022
3.740
3.800
3.530
3.670
1,733,926
+0.22(+6.38%)
Mar 07, 2022
3.620
3.650
3.430
3.450
914,598
-0.08(-2.27%)
Mar 04, 2022
3.770
3.960
3.520
3.530
301,469
-0.26(-6.86%)
Mar 03, 2022
4.110
4.110
3.780
3.790
339,622
-0.36(-8.67%)
Mar 02, 2022
4.350
4.424
4.110
4.150
185,062
-0.18(-4.16%)
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.