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
Immunovant Inc
(NQ:
IMVT
)
25.39
-1.02 (-3.86%)
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
17.31
17.54
17.05
17.47
962,066
+0.22(+1.28%)
Feb 27, 2023
17.21
17.70
17.11
17.25
525,703
+0.13(+0.76%)
Feb 24, 2023
17.70
17.82
17.01
17.12
825,418
-0.63(-3.55%)
Feb 23, 2023
18.10
18.27
17.60
17.75
618,136
-0.31(-1.72%)
Feb 22, 2023
18.21
18.46
17.95
18.06
446,210
-0.10(-0.55%)
Feb 21, 2023
18.15
18.27
17.84
18.16
611,480
-0.18(-0.98%)
Feb 17, 2023
17.93
18.53
17.86
18.34
795,447
+0.45(+2.52%)
Feb 16, 2023
17.83
18.07
17.62
17.89
608,882
-0.24(-1.32%)
Feb 15, 2023
18.95
18.96
17.86
18.13
678,950
-0.46(-2.47%)
Feb 14, 2023
18.09
18.75
17.84
18.59
593,960
+0.50(+2.76%)
Feb 13, 2023
19.12
19.17
18.01
18.09
830,395
-0.34(-1.84%)
Feb 10, 2023
18.47
18.67
18.13
18.43
518,276
-0.14(-0.75%)
Feb 09, 2023
18.88
19.06
18.43
18.57
791,989
-0.09(-0.48%)
Feb 08, 2023
18.99
19.06
18.33
18.66
1,010,200
-0.34(-1.79%)
Feb 07, 2023
18.74
19.29
18.49
19.00
1,221,808
+0.59(+3.20%)
Feb 06, 2023
17.97
18.52
17.33
18.41
1,159,458
+0.66(+3.72%)
Feb 03, 2023
16.40
19.09
15.31
17.75
1,249,340
-0.54(-2.95%)
Feb 02, 2023
18.24
18.50
17.70
18.29
1,044,159
+0.09(+0.49%)
Feb 01, 2023
17.68
18.49
17.68
18.20
1,051,112
+0.43(+2.42%)
Jan 31, 2023
17.35
17.98
16.82
17.77
705,984
+0.52(+3.01%)
Jan 30, 2023
17.61
17.77
17.07
17.25
553,735
-0.47(-2.65%)
Jan 27, 2023
17.39
18.00
17.38
17.72
448,772
+0.12(+0.68%)
Jan 26, 2023
18.51
18.73
17.44
17.60
722,927
-0.87(-4.71%)
Jan 25, 2023
17.96
18.49
17.63
18.47
881,479
+0.48(+2.67%)
Jan 24, 2023
17.73
18.10
17.51
17.99
964,060
+0.19(+1.07%)
Jan 23, 2023
17.81
18.14
17.59
17.80
640,455
+0.15(+0.85%)
Jan 20, 2023
17.35
17.73
16.78
17.65
744,121
+0.61(+3.58%)
Jan 19, 2023
17.35
17.55
16.90
17.04
895,650
-0.44(-2.52%)
Jan 18, 2023
18.19
18.22
17.48
17.48
820,416
-0.58(-3.21%)
Jan 17, 2023
18.24
18.57
17.89
18.06
1,131,228
-0.54(-2.90%)
Jan 13, 2023
18.88
19.52
18.14
18.60
1,280,056
-0.66(-3.43%)
Jan 12, 2023
17.64
19.27
17.62
19.26
1,659,837
+1.62(+9.18%)
Jan 11, 2023
16.70
17.99
14.32
17.64
4,292,641
-0.95(-5.11%)
Jan 10, 2023
18.68
19.61
18.31
18.59
1,395,679
-0.15(-0.80%)
Jan 09, 2023
19.96
20.24
18.60
18.74
1,273,929
-0.98(-4.97%)
Jan 06, 2023
18.84
19.98
18.66
19.72
2,553,815
+0.97(+5.17%)
Jan 05, 2023
18.44
19.59
18.38
18.75
2,017,079
+0.26(+1.41%)
Jan 04, 2023
18.82
18.95
17.84
18.49
1,697,876
-0.26(-1.39%)
Jan 03, 2023
18.19
19.60
18.03
18.75
2,009,251
+1.00(+5.63%)
Dec 30, 2022
17.42
17.75
17.16
17.75
835,720
+0.34(+1.95%)
Dec 29, 2022
17.43
17.90
17.00
17.41
903,887
+0.11(+0.64%)
Dec 28, 2022
17.18
17.47
16.91
17.30
619,734
+0.14(+0.82%)
Dec 27, 2022
16.31
17.56
16.19
17.16
1,290,555
+0.93(+5.73%)
Dec 23, 2022
16.64
16.64
16.04
16.23
667,599
-0.42(-2.52%)
Dec 22, 2022
16.75
16.92
16.34
16.65
637,168
-0.12(-0.72%)
Dec 21, 2022
15.96
17.16
15.81
16.77
1,279,851
+0.83(+5.21%)
Dec 20, 2022
15.56
16.03
15.39
15.94
1,106,477
+0.38(+2.44%)
Dec 19, 2022
15.81
16.09
15.41
15.56
1,284,170
-0.35(-2.20%)
Dec 16, 2022
15.16
16.44
15.10
15.91
6,104,693
+0.70(+4.60%)
Dec 15, 2022
14.98
15.27
14.72
15.21
1,107,706
+0.11(+0.73%)
Dec 14, 2022
14.72
15.13
14.72
15.10
1,194,161
+0.36(+2.44%)
Dec 13, 2022
14.94
15.26
14.58
14.74
898,636
+0.04(+0.27%)
Dec 12, 2022
14.60
15.01
14.40
14.70
845,675
+0.22(+1.52%)
Dec 09, 2022
14.88
15.02
14.31
14.48
663,429
-0.49(-3.27%)
Dec 08, 2022
14.79
15.01
14.59
14.97
791,496
+0.35(+2.39%)
Dec 07, 2022
14.39
14.79
14.13
14.62
1,021,378
+0.26(+1.81%)
Dec 06, 2022
14.40
14.86
14.23
14.36
749,560
+0.00(+0.00%)
Dec 05, 2022
14.79
14.93
14.14
14.36
882,697
-0.32(-2.18%)
Dec 02, 2022
13.90
14.71
13.67
14.68
819,133
+0.81(+5.84%)
Dec 01, 2022
13.12
14.30
13.10
13.87
973,560
+0.76(+5.80%)
Nov 30, 2022
12.77
13.68
12.77
13.11
2,208,688
+0.41(+3.23%)
Nov 29, 2022
13.41
13.43
12.40
12.70
1,560,830
-0.70(-5.22%)
Nov 28, 2022
13.19
13.82
13.13
13.40
667,292
+0.18(+1.36%)
Nov 25, 2022
13.38
13.39
13.13
13.22
186,399
-0.08(-0.60%)
Nov 23, 2022
12.84
13.40
12.82
13.30
906,921
+0.52(+4.07%)
Nov 22, 2022
12.96
13.11
12.65
12.78
781,245
-0.22(-1.69%)
Nov 21, 2022
13.13
13.15
12.62
13.00
560,556
-0.20(-1.52%)
Nov 18, 2022
13.22
13.38
12.63
13.20
735,494
+0.23(+1.77%)
Nov 17, 2022
13.17
13.30
12.75
12.97
573,082
-0.31(-2.33%)
Nov 16, 2022
13.30
13.48
12.84
13.28
620,598
-0.01(-0.08%)
Nov 15, 2022
12.90
13.33
12.70
13.29
1,117,857
+0.67(+5.31%)
Nov 14, 2022
12.11
12.85
11.83
12.62
1,245,478
+0.47(+3.87%)
Nov 11, 2022
12.55
12.72
11.95
12.15
978,351
-0.39(-3.11%)
Nov 10, 2022
12.00
12.71
11.78
12.54
1,025,798
+0.87(+7.46%)
Nov 09, 2022
12.01
12.07
11.54
11.67
818,761
-0.34(-2.83%)
Nov 08, 2022
12.72
12.72
11.77
12.01
1,196,668
-0.66(-5.21%)
Nov 07, 2022
12.05
13.03
11.91
12.67
1,709,647
+0.62(+5.15%)
Nov 04, 2022
11.60
12.10
10.66
12.05
674,278
+0.13(+1.09%)
Nov 03, 2022
11.00
12.42
10.99
11.92
1,082,986
+0.79(+7.10%)
Nov 02, 2022
11.48
11.13
699,468
-0.38(-3.30%)
Nov 01, 2022
11.27
11.65
11.20
11.51
842,481
+0.31(+2.77%)
Oct 31, 2022
11.00
12.00
10.79
11.20
1,618,729
+0.14(+1.27%)
Oct 28, 2022
10.41
11.17
10.21
11.06
796,713
+0.65(+6.24%)
Oct 27, 2022
9.960
10.49
9.630
10.41
674,641
+0.52(+5.26%)
Oct 26, 2022
10.40
10.50
9.850
9.890
1,004,650
-0.39(-3.79%)
Oct 25, 2022
10.73
10.77
9.560
10.28
1,242,930
-0.44(-4.10%)
Oct 24, 2022
10.19
10.93
9.995
10.72
950,407
+0.61(+6.03%)
Oct 21, 2022
9.670
10.53
9.420
10.11
1,027,812
+0.49(+5.09%)
Oct 20, 2022
9.270
9.870
9.135
9.620
732,262
+0.38(+4.11%)
Oct 19, 2022
9.140
9.750
8.880
9.240
901,441
-0.01(-0.11%)
Oct 18, 2022
9.410
9.676
9.200
9.250
673,977
-0.06(-0.64%)
Oct 17, 2022
9.390
10.05
8.910
9.310
790,737
+0.12(+1.31%)
Oct 14, 2022
9.350
9.548
8.570
9.190
506,082
-0.16(-1.71%)
Oct 13, 2022
9.180
9.730
8.770
9.350
982,268
-0.14(-1.48%)
Oct 12, 2022
9.310
9.530
9.090
9.490
548,683
+0.19(+2.04%)
Oct 11, 2022
9.440
9.580
8.560
9.300
1,500,705
-0.24(-2.52%)
Oct 10, 2022
9.300
9.870
8.910
9.540
1,238,574
+0.45(+4.95%)
Oct 07, 2022
9.760
9.940
8.880
9.090
967,245
-0.73(-7.43%)
Oct 06, 2022
9.280
10.13
8.925
9.820
3,498,578
+0.48(+5.14%)
Oct 05, 2022
7.840
9.620
7.840
9.340
3,381,940
+1.17(+14.32%)
Oct 04, 2022
6.790
9.039
6.790
8.170
12,950,539
+1.58(+23.98%)
Oct 03, 2022
5.670
7.070
5.480
6.590
2,168,067
+1.01(+18.10%)
Sep 30, 2022
5.510
5.690
5.091
5.580
1,618,546
+0.20(+3.72%)
Sep 29, 2022
4.690
6.620
4.610
5.380
8,777,354
+0.59(+12.32%)
Sep 28, 2022
4.670
4.860
4.650
4.790
430,396
+0.12(+2.57%)
Sep 27, 2022
4.550
4.780
4.495
4.670
240,832
+0.15(+3.32%)
Sep 26, 2022
4.650
4.770
4.260
4.520
682,597
-0.36(-7.38%)
Sep 23, 2022
5.050
5.090
4.680
4.880
278,681
-0.25(-4.87%)
Sep 22, 2022
5.070
5.150
4.970
5.130
391,976
+0.05(+0.98%)
Sep 21, 2022
4.980
5.190
4.910
5.080
282,697
+0.15(+3.04%)
Sep 20, 2022
4.830
5.020
4.730
4.930
269,107
+0.08(+1.65%)
Sep 19, 2022
4.810
4.880
4.510
4.850
356,608
-0.03(-0.61%)
Sep 16, 2022
4.970
5.080
4.710
4.880
559,311
-0.20(-3.94%)
Sep 15, 2022
5.040
5.140
4.960
5.080
243,401
+0.04(+0.79%)
Sep 14, 2022
5.010
5.110
4.870
5.040
266,294
+0.03(+0.60%)
Sep 13, 2022
4.930
5.040
4.700
5.010
645,742
-0.07(-1.38%)
Sep 12, 2022
5.030
5.110
4.890
5.080
141,296
+0.08(+1.60%)
Sep 09, 2022
5.140
5.300
4.960
5.000
281,997
-0.08(-1.57%)
Sep 08, 2022
4.860
5.340
4.820
5.080
404,007
+0.16(+3.25%)
Sep 07, 2022
4.820
5.155
4.820
4.920
229,884
+0.05(+1.03%)
Sep 06, 2022
5.480
5.480
4.800
4.870
313,893
-0.55(-10.15%)
Sep 02, 2022
5.320
5.570
5.250
5.420
175,455
+0.16(+3.04%)
Sep 01, 2022
5.070
5.340
4.980
5.260
406,091
+0.11(+2.14%)
Aug 31, 2022
5.230
5.350
5.090
5.150
549,227
-0.03(-0.58%)
Aug 30, 2022
5.990
5.990
5.160
5.180
686,634
-0.65(-11.15%)
Aug 29, 2022
5.890
6.020
5.780
5.830
149,066
-0.10(-1.69%)
Aug 26, 2022
6.410
6.410
5.930
5.930
371,938
-0.44(-6.91%)
Aug 25, 2022
6.420
6.590
6.040
6.370
301,801
+0.03(+0.47%)
Aug 24, 2022
6.000
6.480
5.800
6.340
399,965
+0.28(+4.62%)
Aug 23, 2022
6.190
6.460
5.940
6.060
689,910
-0.12(-1.94%)
Aug 22, 2022
6.020
6.200
5.550
6.180
1,084,512
-0.03(-0.48%)
Aug 19, 2022
5.020
6.350
4.890
6.210
1,360,926
+1.08(+21.05%)
Aug 18, 2022
4.960
5.160
4.850
5.130
192,403
+0.14(+2.81%)
Aug 17, 2022
5.140
5.260
4.980
4.990
188,719
-0.21(-4.04%)
Aug 16, 2022
5.090
5.450
5.020
5.200
464,980
+0.04(+0.78%)
Aug 15, 2022
5.530
5.680
4.800
5.160
577,582
-0.46(-8.19%)
Aug 12, 2022
5.350
5.730
5.250
5.620
338,653
+0.33(+6.24%)
Aug 11, 2022
5.360
5.620
5.205
5.290
260,474
-0.17(-3.11%)
Aug 10, 2022
5.130
5.500
5.060
5.460
399,241
+0.30(+5.81%)
Aug 09, 2022
5.190
5.340
4.850
5.160
312,885
-0.07(-1.34%)
Aug 08, 2022
4.770
5.250
4.750
5.230
453,902
+0.47(+9.87%)
Aug 05, 2022
4.360
4.760
4.200
4.760
384,133
+0.38(+8.68%)
Aug 04, 2022
4.260
4.400
4.260
4.380
163,750
+0.14(+3.30%)
Aug 03, 2022
4.050
4.450
4.050
4.240
298,440
+0.26(+6.53%)
Aug 02, 2022
3.900
4.060
3.900
3.980
91,921
+0.05(+1.27%)
Aug 01, 2022
4.050
4.110
3.900
3.930
173,321
-0.19(-4.61%)
Jul 29, 2022
4.280
4.280
4.080
4.120
134,413
-0.17(-3.96%)
Jul 28, 2022
4.230
4.300
4.045
4.290
219,696
+0.05(+1.18%)
Jul 27, 2022
4.270
4.310
4.200
4.240
185,633
-0.04(-0.93%)
Jul 26, 2022
4.240
4.390
4.230
4.280
155,843
+0.03(+0.71%)
Jul 25, 2022
4.530
4.580
4.200
4.250
195,138
-0.22(-4.92%)
Jul 22, 2022
4.700
4.700
4.450
4.470
211,701
-0.25(-5.30%)
Jul 21, 2022
4.700
4.850
4.590
4.720
276,942
+0.02(+0.43%)
Jul 20, 2022
4.240
4.750
4.240
4.700
606,152
+0.47(+11.11%)
Jul 19, 2022
4.100
4.380
4.050
4.230
152,566
+0.17(+4.19%)
Jul 18, 2022
4.320
4.520
4.040
4.060
306,199
-0.28(-6.45%)
Jul 15, 2022
4.400
4.400
4.120
4.340
237,757
+0.05(+1.17%)
Jul 14, 2022
4.210
4.320
4.180
4.290
193,261
+0.00(+0.00%)
Jul 13, 2022
4.240
4.450
4.220
4.290
231,064
-0.04(-0.92%)
Jul 12, 2022
4.190
4.350
4.100
4.330
217,073
+0.16(+3.84%)
Jul 11, 2022
4.250
4.310
4.140
4.170
121,779
-0.11(-2.57%)
Jul 08, 2022
4.150
4.400
4.150
4.280
211,679
+0.03(+0.71%)
Jul 07, 2022
4.110
4.360
4.070
4.250
163,076
+0.18(+4.42%)
Jul 06, 2022
4.230
4.330
4.000
4.070
410,408
-0.18(-4.24%)
Jul 05, 2022
3.850
4.250
3.850
4.250
207,883
+0.27(+6.78%)
Jul 01, 2022
3.920
4.100
3.890
3.980
169,962
+0.08(+2.05%)
Jun 30, 2022
4.010
4.010
3.860
3.900
210,914
-0.16(-3.94%)
Jun 29, 2022
4.020
4.100
3.940
4.060
180,785
+0.01(+0.25%)
Jun 28, 2022
4.210
4.280
4.010
4.050
187,656
-0.21(-4.93%)
Jun 27, 2022
4.150
4.440
4.140
4.260
317,217
+0.09(+2.16%)
Jun 24, 2022
4.050
4.250
3.985
4.170
1,177,372
+0.17(+4.25%)
Jun 23, 2022
3.830
4.035
3.770
4.000
286,567
+0.20(+5.26%)
Jun 22, 2022
3.670
3.920
3.670
3.800
250,822
+0.05(+1.33%)
Jun 21, 2022
3.650
3.880
3.650
3.750
371,992
+0.16(+4.46%)
Jun 17, 2022
3.400
3.640
3.400
3.590
729,606
+0.21(+6.21%)
Jun 16, 2022
3.350
3.390
3.210
3.380
270,144
-0.07(-2.03%)
Jun 15, 2022
3.470
3.530
3.300
3.450
314,027
+0.01(+0.29%)
Jun 14, 2022
3.450
3.500
3.340
3.440
197,357
+0.04(+1.18%)
Jun 13, 2022
3.190
3.400
3.145
3.400
643,323
+0.01(+0.29%)
Jun 10, 2022
3.650
3.700
3.335
3.390
298,188
-0.34(-9.12%)
Jun 09, 2022
3.860
3.940
3.710
3.730
277,144
-0.19(-4.85%)
Jun 08, 2022
4.390
4.450
3.900
3.920
226,177
-0.35(-8.20%)
Jun 07, 2022
4.070
4.280
4.070
4.270
131,367
+0.13(+3.14%)
Jun 06, 2022
4.500
4.620
4.040
4.140
394,904
-0.39(-8.61%)
Jun 03, 2022
4.090
4.530
4.070
4.530
444,516
+0.42(+10.22%)
Jun 02, 2022
4.160
4.180
4.050
4.110
193,010
+0.00(+0.00%)
Jun 01, 2022
4.230
4.400
4.070
4.110
297,487
-0.13(-3.07%)
May 31, 2022
4.140
4.140
4.090
4.240
582,522
+0.02(+0.47%)
May 27, 2022
4.050
4.250
3.920
4.220
309,960
+0.20(+4.98%)
May 26, 2022
3.840
4.030
3.750
4.020
345,142
+0.18(+4.69%)
May 25, 2022
3.880
3.900
3.730
3.840
247,930
-0.04(-1.03%)
May 24, 2022
3.790
3.940
3.710
3.880
258,422
+0.02(+0.52%)
May 23, 2022
3.930
3.960
3.780
3.860
308,760
-0.04(-1.03%)
May 20, 2022
3.690
3.920
3.650
3.900
679,124
+0.28(+7.73%)
May 19, 2022
3.680
3.720
3.550
3.620
332,158
-0.08(-2.16%)
May 18, 2022
4.000
4.050
3.670
3.700
259,358
-0.40(-9.76%)
May 17, 2022
4.090
4.152
4.020
4.100
199,116
+0.08(+1.99%)
May 16, 2022
4.000
4.210
3.960
4.020
239,405
-0.02(-0.50%)
May 13, 2022
4.090
4.090
3.870
4.040
410,086
+0.12(+3.06%)
May 12, 2022
3.800
3.990
3.710
3.920
453,006
+0.11(+2.89%)
May 11, 2022
4.170
4.210
3.790
3.810
438,788
-0.40(-9.50%)
May 10, 2022
4.390
4.575
4.110
4.210
573,868
-0.06(-1.41%)
May 09, 2022
4.300
4.440
4.100
4.270
694,253
-0.10(-2.29%)
May 06, 2022
4.540
4.570
4.340
4.370
320,119
-0.17(-3.74%)
May 05, 2022
4.750
4.750
4.420
4.540
310,816
-0.26(-5.42%)
May 04, 2022
4.640
4.840
4.310
4.800
299,312
+0.22(+4.80%)
May 03, 2022
4.590
4.760
4.480
4.580
271,672
-0.02(-0.43%)
May 02, 2022
4.630
4.750
4.395
4.600
254,098
-0.01(-0.22%)
Apr 29, 2022
4.780
4.830
4.480
4.610
329,987
-0.16(-3.35%)
Apr 28, 2022
4.640
4.800
4.440
4.770
451,688
+0.16(+3.47%)
Apr 27, 2022
4.720
4.790
4.530
4.610
380,874
-0.16(-3.35%)
Apr 26, 2022
4.820
4.840
4.620
4.770
401,626
-0.06(-1.24%)
Apr 25, 2022
4.710
4.840
4.555
4.830
474,963
+0.09(+1.90%)
Apr 22, 2022
4.750
4.820
4.560
4.740
393,147
+0.04(+0.85%)
Apr 21, 2022
4.920
4.990
4.650
4.700
441,454
-0.20(-4.08%)
Apr 20, 2022
5.040
5.040
4.760
4.900
202,499
-0.08(-1.61%)
Apr 19, 2022
5.140
5.140
4.890
4.980
247,573
-0.01(-0.20%)
Apr 18, 2022
4.970
5.010
4.760
4.990
401,654
-0.01(-0.20%)
Apr 14, 2022
5.090
5.140
4.950
5.000
333,457
-0.12(-2.34%)
Apr 13, 2022
4.950
5.130
4.950
5.120
339,660
+0.17(+3.43%)
Apr 12, 2022
5.030
5.100
4.900
4.950
387,794
+0.00(+0.00%)
Apr 11, 2022
4.970
5.000
4.760
4.950
672,520
-0.09(-1.79%)
Apr 08, 2022
5.170
5.170
4.890
5.040
521,865
-0.07(-1.37%)
Apr 07, 2022
5.290
5.290
5.010
5.110
382,191
-0.12(-2.29%)
Apr 06, 2022
5.230
5.360
5.020
5.230
959,337
-0.07(-1.32%)
Apr 05, 2022
5.650
5.700
5.280
5.300
836,107
-0.35(-6.19%)
Apr 04, 2022
5.620
5.760
5.550
5.650
494,264
+0.06(+1.07%)
Apr 01, 2022
5.550
5.770
5.510
5.590
495,996
+0.08(+1.45%)
Mar 31, 2022
5.490
5.640
5.400
5.510
641,110
+0.01(+0.18%)
Mar 30, 2022
5.680
5.790
5.400
5.500
486,503
-0.28(-4.84%)
Mar 29, 2022
5.680
5.900
5.680
5.780
648,244
+0.18(+3.21%)
Mar 28, 2022
5.600
5.720
5.470
5.600
278,562
+0.03(+0.54%)
Mar 25, 2022
5.800
5.880
5.520
5.570
387,121
-0.20(-3.47%)
Mar 24, 2022
5.720
5.780
5.580
5.770
550,502
+0.13(+2.30%)
Mar 23, 2022
5.900
5.900
5.630
5.640
604,255
-0.38(-6.31%)
Mar 22, 2022
5.960
6.090
5.911
6.020
477,222
+0.09(+1.52%)
Mar 21, 2022
6.150
6.240
5.885
5.930
328,327
-0.24(-3.89%)
Mar 18, 2022
6.200
6.530
6.080
6.170
3,898,078
-0.09(-1.44%)
Mar 17, 2022
5.790
6.590
5.745
6.260
1,825,397
+0.45(+7.75%)
Mar 16, 2022
5.350
5.810
5.210
5.810
1,201,721
+0.54(+10.25%)
Mar 15, 2022
5.160
5.280
4.990
5.270
724,159
+0.21(+4.15%)
Mar 14, 2022
5.160
5.237
4.980
5.060
941,582
-0.08(-1.56%)
Mar 11, 2022
5.540
5.540
5.130
5.140
564,286
-0.27(-4.99%)
Mar 10, 2022
5.510
5.570
5.250
5.410
339,529
-0.22(-3.91%)
Mar 09, 2022
5.580
5.660
5.460
5.630
430,016
+0.18(+3.30%)
Mar 08, 2022
5.510
5.610
5.330
5.450
323,109
-0.04(-0.73%)
Mar 07, 2022
5.480
5.715
5.450
5.490
366,705
+0.00(+0.00%)
Mar 04, 2022
5.530
5.620
5.410
5.490
362,711
+0.01(+0.18%)
Mar 03, 2022
5.550
5.600
5.380
5.480
364,480
-0.04(-0.72%)
Mar 02, 2022
5.500
5.590
5.380
5.520
304,750
+0.06(+1.10%)
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.