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
Inozyme Pharma Inc
(NQ:
INZY
)
4.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.640
6.705
6.325
6.360
485,613
-0.20(-3.05%)
Feb 28, 2024
6.820
7.010
6.530
6.560
571,028
-0.28(-4.09%)
Feb 27, 2024
6.300
6.850
6.160
6.840
902,565
+0.73(+11.95%)
Feb 26, 2024
5.640
6.120
5.640
6.110
885,875
+0.40(+7.01%)
Feb 23, 2024
5.530
5.770
5.480
5.710
352,891
+0.17(+3.07%)
Feb 22, 2024
5.650
5.701
5.451
5.540
395,866
-0.10(-1.77%)
Feb 21, 2024
5.800
5.860
5.595
5.640
333,589
-0.14(-2.42%)
Feb 20, 2024
5.800
5.899
5.665
5.780
563,564
-0.04(-0.69%)
Feb 16, 2024
5.700
5.840
5.560
5.820
596,582
+0.11(+1.93%)
Feb 15, 2024
5.700
5.800
5.610
5.710
432,077
+0.08(+1.42%)
Feb 14, 2024
5.440
5.720
5.440
5.630
380,712
+0.22(+4.07%)
Feb 13, 2024
5.630
5.790
5.390
5.410
620,984
-0.50(-8.46%)
Feb 12, 2024
5.875
6.010
5.745
5.910
436,491
+0.09(+1.55%)
Feb 09, 2024
5.510
5.910
5.430
5.820
485,565
+0.37(+6.79%)
Feb 08, 2024
5.340
5.520
5.270
5.450
480,383
+0.11(+2.06%)
Feb 07, 2024
5.440
5.580
5.240
5.340
314,957
-0.05(-0.93%)
Feb 06, 2024
5.280
5.409
5.245
5.390
260,359
+0.11(+2.08%)
Feb 05, 2024
5.220
5.420
5.120
5.280
304,522
-0.03(-0.56%)
Feb 02, 2024
5.560
5.570
5.130
5.310
479,110
-0.33(-5.85%)
Feb 01, 2024
5.530
5.674
5.456
5.640
489,102
+0.14(+2.55%)
Jan 31, 2024
5.540
5.830
5.410
5.500
518,785
-0.04(-0.72%)
Jan 30, 2024
5.380
5.670
5.170
5.540
729,331
+0.09(+1.65%)
Jan 29, 2024
4.720
5.470
4.710
5.450
698,850
+0.74(+15.71%)
Jan 26, 2024
4.690
4.750
4.586
4.710
239,787
+0.06(+1.29%)
Jan 25, 2024
4.570
4.660
4.505
4.650
329,627
+0.16(+3.56%)
Jan 24, 2024
4.640
4.665
4.490
4.490
321,154
-0.08(-1.75%)
Jan 23, 2024
4.550
4.590
4.450
4.570
281,802
+0.08(+1.78%)
Jan 22, 2024
4.350
4.500
4.290
4.490
278,466
+0.18(+4.18%)
Jan 19, 2024
4.230
4.310
4.115
4.310
363,922
+0.10(+2.38%)
Jan 18, 2024
4.330
4.340
4.100
4.210
334,082
-0.04(-0.94%)
Jan 17, 2024
4.040
4.260
4.030
4.250
408,472
+0.11(+2.66%)
Jan 16, 2024
4.140
4.180
4.030
4.140
366,077
-0.07(-1.66%)
Jan 12, 2024
4.430
4.555
4.200
4.210
267,699
-0.17(-3.88%)
Jan 11, 2024
4.430
4.495
4.280
4.380
472,791
-0.12(-2.67%)
Jan 10, 2024
4.650
4.770
4.475
4.500
443,096
-0.17(-3.64%)
Jan 09, 2024
4.550
4.773
4.480
4.670
456,218
+0.04(+0.86%)
Jan 08, 2024
4.180
4.640
4.180
4.630
484,683
+0.38(+8.94%)
Jan 05, 2024
4.210
4.270
4.090
4.250
331,985
-0.04(-0.93%)
Jan 04, 2024
4.190
4.309
4.030
4.290
379,667
+0.12(+2.88%)
Jan 03, 2024
4.300
4.335
4.130
4.170
373,875
-0.16(-3.70%)
Jan 02, 2024
4.230
4.500
4.230
4.330
500,541
+0.07(+1.64%)
Dec 29, 2023
4.480
4.480
4.200
4.260
609,386
-0.19(-4.27%)
Dec 28, 2023
4.500
4.630
4.400
4.450
648,610
-0.05(-1.11%)
Dec 27, 2023
4.490
4.560
4.405
4.500
245,926
+0.05(+1.12%)
Dec 26, 2023
4.460
4.630
4.350
4.450
367,498
+0.03(+0.68%)
Dec 22, 2023
4.120
4.589
4.100
4.420
857,046
+0.35(+8.60%)
Dec 21, 2023
3.990
4.130
3.930
4.070
237,052
+0.15(+3.83%)
Dec 20, 2023
4.150
4.210
3.900
3.920
489,585
-0.28(-6.67%)
Dec 19, 2023
4.210
4.375
4.180
4.200
711,445
+0.06(+1.45%)
Dec 18, 2023
4.000
4.200
3.860
4.140
792,355
+0.12(+2.99%)
Dec 15, 2023
4.080
4.250
3.970
4.020
1,972,166
-0.01(-0.25%)
Dec 14, 2023
4.070
4.238
3.940
4.030
399,196
+0.01(+0.25%)
Dec 13, 2023
3.670
4.040
3.590
4.020
406,756
+0.34(+9.24%)
Dec 12, 2023
3.610
3.695
3.550
3.680
291,960
+0.07(+1.94%)
Dec 11, 2023
3.780
3.810
3.480
3.610
340,949
-0.20(-5.12%)
Dec 08, 2023
3.900
3.990
3.800
3.805
278,900
-0.12(-3.18%)
Dec 07, 2023
3.900
3.990
3.895
3.930
220,270
+0.04(+1.03%)
Dec 06, 2023
3.990
4.065
3.835
3.890
235,245
+0.03(+0.78%)
Dec 05, 2023
3.900
3.999
3.850
3.860
176,350
-0.07(-1.78%)
Dec 04, 2023
3.870
4.120
3.820
3.930
226,613
+0.08(+2.08%)
Dec 01, 2023
3.880
3.895
3.640
3.850
321,755
+0.00(+0.00%)
Nov 30, 2023
3.740
4.090
3.740
3.850
411,450
+0.16(+4.34%)
Nov 29, 2023
3.730
3.920
3.680
3.690
264,116
+0.02(+0.54%)
Nov 28, 2023
3.750
3.820
3.610
3.670
173,336
-0.05(-1.34%)
Nov 27, 2023
3.880
3.960
3.700
3.720
301,251
-0.21(-5.34%)
Nov 24, 2023
3.710
4.010
3.670
3.930
167,034
+0.23(+6.22%)
Nov 22, 2023
3.840
3.950
3.635
3.700
264,082
-0.13(-3.39%)
Nov 21, 2023
3.840
4.010
3.760
3.830
424,766
-0.07(-1.79%)
Nov 20, 2023
3.260
3.950
3.260
3.900
878,680
+0.64(+19.63%)
Nov 17, 2023
3.260
3.390
3.230
3.260
219,313
+0.04(+1.24%)
Nov 16, 2023
3.200
3.265
3.110
3.220
268,985
+0.02(+0.63%)
Nov 15, 2023
3.130
3.415
3.130
3.200
234,856
+0.04(+1.27%)
Nov 14, 2023
2.970
3.160
2.970
3.160
521,872
+0.30(+10.49%)
Nov 13, 2023
2.880
2.890
2.710
2.860
244,407
-0.04(-1.38%)
Nov 10, 2023
2.960
2.970
2.800
2.900
297,419
-0.02(-0.68%)
Nov 09, 2023
3.150
3.150
2.880
2.920
311,680
-0.18(-5.81%)
Nov 08, 2023
3.180
3.370
3.090
3.100
241,366
-0.10(-3.13%)
Nov 07, 2023
3.010
3.255
2.950
3.200
384,460
+0.21(+7.02%)
Nov 06, 2023
3.170
3.220
2.970
2.990
582,624
-0.19(-5.97%)
Nov 03, 2023
2.970
3.210
2.970
3.180
411,510
+0.23(+7.80%)
Nov 02, 2023
2.960
3.120
2.870
2.950
334,881
+0.06(+2.08%)
Nov 01, 2023
3.050
3.050
2.860
2.890
334,906
-0.08(-2.69%)
Oct 31, 2023
2.920
3.041
2.890
2.970
224,255
+0.04(+1.37%)
Oct 30, 2023
2.720
2.990
2.700
2.930
929,735
+0.22(+8.12%)
Oct 27, 2023
2.800
2.830
2.689
2.710
335,288
-0.11(-3.90%)
Oct 26, 2023
2.900
2.980
2.800
2.820
344,883
-0.07(-2.42%)
Oct 25, 2023
2.990
2.990
2.860
2.890
243,465
-0.06(-2.03%)
Oct 24, 2023
2.940
3.100
2.930
2.950
302,131
+0.01(+0.34%)
Oct 23, 2023
2.880
3.040
2.761
2.940
510,796
+0.06(+2.08%)
Oct 20, 2023
3.060
3.060
2.855
2.880
436,369
-0.14(-4.64%)
Oct 19, 2023
3.080
3.120
2.995
3.020
398,997
-0.05(-1.63%)
Oct 18, 2023
3.340
3.340
3.060
3.070
322,328
-0.26(-7.81%)
Oct 17, 2023
3.310
3.410
3.300
3.330
290,228
-0.02(-0.60%)
Oct 16, 2023
3.480
3.420
3.230
3.350
338,206
-0.04(-1.33%)
Oct 13, 2023
3.370
3.435
3.320
3.395
226,806
+0.06(+1.65%)
Oct 12, 2023
3.620
3.620
3.260
3.340
479,997
-0.30(-8.24%)
Oct 11, 2023
3.890
3.965
3.600
3.640
313,013
-0.25(-6.43%)
Oct 10, 2023
3.700
3.925
3.700
3.890
302,240
+0.16(+4.29%)
Oct 09, 2023
3.820
3.840
3.605
3.730
295,227
-0.13(-3.37%)
Oct 06, 2023
3.720
3.870
3.672
3.860
325,715
+0.12(+3.21%)
Oct 05, 2023
3.720
3.800
3.620
3.740
313,592
+0.10(+2.61%)
Oct 04, 2023
3.650
3.680
3.530
3.645
363,552
+0.02(+0.41%)
Oct 03, 2023
3.890
3.890
3.580
3.630
674,598
-0.29(-7.40%)
Oct 02, 2023
4.150
4.260
3.835
3.920
811,323
-0.28(-6.67%)
Sep 29, 2023
4.250
4.250
4.070
4.200
601,199
-0.02(-0.59%)
Sep 28, 2023
4.500
4.600
4.130
4.225
784,535
-0.29(-6.53%)
Sep 27, 2023
4.730
4.960
4.430
4.520
637,511
+0.03(+0.67%)
Sep 26, 2023
4.130
4.840
3.940
4.490
1,572,553
+0.18(+4.18%)
Sep 25, 2023
4.500
4.409
4.270
4.310
492,025
-0.29(-6.30%)
Sep 22, 2023
4.630
4.675
4.421
4.600
541,826
-0.01(-0.22%)
Sep 21, 2023
4.820
4.860
4.570
4.610
608,942
-0.29(-5.92%)
Sep 20, 2023
4.580
5.110
4.490
4.900
2,549,542
+0.55(+12.64%)
Sep 19, 2023
4.090
4.360
4.050
4.350
630,149
+0.26(+6.36%)
Sep 18, 2023
4.260
4.280
4.050
4.090
713,199
-0.21(-4.88%)
Sep 15, 2023
4.400
4.420
4.240
4.300
1,695,385
-0.08(-1.83%)
Sep 14, 2023
4.380
4.510
4.240
4.380
710,753
+0.10(+2.34%)
Sep 13, 2023
4.680
4.720
4.272
4.280
1,024,490
-0.42(-8.94%)
Sep 12, 2023
4.730
4.930
4.640
4.700
636,339
-0.07(-1.47%)
Sep 11, 2023
4.840
4.960
4.700
4.770
594,550
-0.05(-1.04%)
Sep 08, 2023
4.890
5.025
4.760
4.820
947,309
-0.08(-1.63%)
Sep 07, 2023
4.850
4.960
4.825
4.900
559,110
+0.05(+1.03%)
Sep 06, 2023
4.780
4.890
4.200
4.850
1,550,066
+0.03(+0.62%)
Sep 05, 2023
4.850
4.850
4.735
4.820
502,904
-0.01(-0.21%)
Sep 01, 2023
4.930
4.980
4.820
4.830
443,533
-0.07(-1.43%)
Aug 31, 2023
4.970
5.040
4.860
4.900
358,358
-0.07(-1.41%)
Aug 30, 2023
5.080
5.144
4.900
4.970
295,802
-0.13(-2.55%)
Aug 29, 2023
5.010
5.220
4.950
5.100
564,318
+0.10(+2.00%)
Aug 28, 2023
4.970
5.060
4.890
5.000
355,208
+0.06(+1.21%)
Aug 25, 2023
4.950
5.020
4.820
4.940
397,205
+0.00(+0.00%)
Aug 24, 2023
5.110
5.155
4.892
4.940
462,557
-0.17(-3.33%)
Aug 23, 2023
4.840
5.170
4.760
5.110
643,477
+0.27(+5.58%)
Aug 22, 2023
4.750
4.910
4.600
4.840
618,172
+0.08(+1.68%)
Aug 21, 2023
4.740
4.835
4.650
4.760
381,701
-0.01(-0.21%)
Aug 18, 2023
4.670
4.825
4.650
4.770
367,813
+0.04(+0.85%)
Aug 17, 2023
4.760
4.770
4.640
4.730
461,411
-0.02(-0.42%)
Aug 16, 2023
4.820
4.820
4.580
4.750
526,874
-0.07(-1.45%)
Aug 15, 2023
4.910
4.930
4.769
4.820
416,120
-0.13(-2.63%)
Aug 14, 2023
4.920
5.015
4.730
4.950
456,365
+0.02(+0.41%)
Aug 11, 2023
4.770
4.980
4.710
4.930
494,679
+0.11(+2.28%)
Aug 10, 2023
4.910
4.930
4.731
4.820
490,257
-0.08(-1.63%)
Aug 09, 2023
5.050
5.300
4.870
4.900
903,569
-0.07(-1.41%)
Aug 08, 2023
4.850
5.050
4.850
4.970
950,181
+0.16(+3.33%)
Aug 07, 2023
5.000
5.160
4.730
4.810
1,182,290
-0.21(-4.18%)
Aug 04, 2023
5.040
5.240
4.940
5.020
1,001,981
+0.24(+5.02%)
Aug 03, 2023
4.700
5.000
4.696
4.780
315,893
+0.03(+0.63%)
Aug 02, 2023
4.940
4.940
4.680
4.750
605,335
-0.27(-5.38%)
Aug 01, 2023
5.020
5.160
4.950
5.020
364,900
-0.08(-1.57%)
Jul 31, 2023
4.920
5.160
4.810
5.100
996,782
+0.19(+3.98%)
Jul 28, 2023
4.790
5.150
4.730
4.905
2,355,082
-0.26(-5.03%)
Jul 27, 2023
5.610
5.650
5.120
5.165
511,285
-0.33(-6.09%)
Jul 26, 2023
6.160
6.205
5.040
5.500
1,307,875
-0.67(-10.86%)
Jul 25, 2023
6.250
6.420
6.160
6.170
362,827
-0.13(-2.06%)
Jul 24, 2023
6.990
7.000
6.280
6.300
612,391
-0.70(-10.00%)
Jul 21, 2023
7.060
7.330
6.660
7.000
627,388
+0.04(+0.57%)
Jul 20, 2023
6.630
7.136
6.396
6.960
711,550
+0.44(+6.75%)
Jul 19, 2023
6.020
6.529
5.982
6.520
441,560
+0.52(+8.67%)
Jul 18, 2023
6.110
6.290
5.940
6.000
277,306
-0.11(-1.80%)
Jul 17, 2023
6.120
6.300
6.010
6.110
280,379
+0.02(+0.33%)
Jul 14, 2023
6.070
6.130
5.910
6.090
316,711
+0.02(+0.33%)
Jul 13, 2023
6.360
6.463
5.950
6.070
417,455
-0.23(-3.65%)
Jul 12, 2023
5.990
6.400
5.920
6.300
716,682
+0.42(+7.14%)
Jul 11, 2023
5.640
5.960
5.400
5.880
1,612,154
+0.23(+4.07%)
Jul 10, 2023
5.260
5.730
5.260
5.650
327,896
+0.37(+7.01%)
Jul 07, 2023
5.200
5.360
5.160
5.280
274,342
+0.07(+1.34%)
Jul 06, 2023
5.300
5.300
5.060
5.210
298,846
-0.14(-2.62%)
Jul 05, 2023
5.350
5.390
5.190
5.350
753,668
-0.03(-0.56%)
Jul 03, 2023
5.560
5.648
5.220
5.380
351,420
-0.19(-3.41%)
Jun 30, 2023
5.580
5.630
5.300
5.570
310,935
+0.02(+0.36%)
Jun 29, 2023
5.670
5.869
5.480
5.550
249,443
-0.13(-2.29%)
Jun 28, 2023
5.440
5.710
5.400
5.680
341,616
+0.20(+3.65%)
Jun 27, 2023
5.310
5.530
5.210
5.480
319,266
+0.08(+1.48%)
Jun 26, 2023
5.400
5.520
5.150
5.400
545,668
-0.11(-2.00%)
Jun 23, 2023
5.810
5.890
5.290
5.510
4,288,417
-0.37(-6.29%)
Jun 22, 2023
5.600
5.920
5.550
5.880
374,183
+0.19(+3.34%)
Jun 21, 2023
5.700
6.000
5.620
5.690
422,997
-0.05(-0.87%)
Jun 20, 2023
5.490
5.840
5.350
5.740
326,348
+0.19(+3.42%)
Jun 16, 2023
5.810
5.980
5.550
5.550
487,080
-0.26(-4.48%)
Jun 15, 2023
5.690
6.070
5.620
5.810
361,254
+0.09(+1.57%)
Jun 14, 2023
6.180
6.240
5.700
5.720
510,535
-0.46(-7.44%)
Jun 13, 2023
6.110
6.300
5.910
6.180
1,135,269
+0.13(+2.15%)
Jun 12, 2023
6.300
6.590
6.010
6.050
715,968
-0.05(-0.82%)
Jun 09, 2023
5.960
6.250
5.810
6.100
446,585
+0.14(+2.35%)
Jun 08, 2023
5.960
6.090
5.810
5.960
264,244
-0.01(-0.17%)
Jun 07, 2023
6.190
6.380
5.950
5.970
266,025
-0.23(-3.71%)
Jun 06, 2023
6.310
6.340
6.060
6.200
288,772
-0.11(-1.74%)
Jun 05, 2023
6.420
6.770
6.190
6.310
436,921
-0.12(-1.87%)
Jun 02, 2023
6.480
6.580
6.310
6.430
567,955
+0.06(+0.94%)
Jun 01, 2023
6.150
6.545
5.980
6.370
613,238
+0.38(+6.34%)
May 31, 2023
5.850
6.100
5.790
5.990
333,449
+0.10(+1.70%)
May 30, 2023
5.900
6.150
5.642
5.890
373,564
-0.03(-0.51%)
May 26, 2023
5.960
6.140
5.860
5.920
208,187
-0.08(-1.33%)
May 25, 2023
6.260
6.300
5.760
6.000
521,110
-0.25(-4.00%)
May 24, 2023
6.510
6.700
6.050
6.250
420,244
-0.33(-5.02%)
May 23, 2023
6.770
6.940
6.540
6.580
279,891
-0.16(-2.37%)
May 22, 2023
6.370
6.910
6.350
6.740
965,189
+0.39(+6.14%)
May 19, 2023
6.400
6.670
6.220
6.350
387,867
-0.05(-0.78%)
May 18, 2023
6.670
6.830
6.310
6.400
425,101
-0.25(-3.76%)
May 17, 2023
6.690
6.740
6.470
6.650
850,290
+0.00(+0.00%)
May 16, 2023
6.980
7.240
6.605
6.650
892,245
+0.16(+2.47%)
May 15, 2023
6.170
6.600
6.170
6.490
527,729
+0.41(+6.74%)
May 12, 2023
6.440
6.480
6.030
6.080
494,660
-0.36(-5.59%)
May 11, 2023
6.610
6.700
6.360
6.440
518,106
-0.19(-2.87%)
May 10, 2023
6.980
7.120
6.470
6.630
603,516
+0.08(+1.22%)
May 09, 2023
5.900
7.130
5.760
6.550
1,770,458
+0.57(+9.53%)
May 08, 2023
5.850
6.210
5.750
5.980
479,047
+0.09(+1.53%)
May 05, 2023
5.890
6.020
5.730
5.890
241,557
+0.03(+0.51%)
May 04, 2023
5.760
6.030
5.620
5.860
208,404
+0.04(+0.69%)
May 03, 2023
5.640
5.885
5.598
5.820
149,028
+0.15(+2.65%)
May 02, 2023
5.790
5.980
5.520
5.670
248,159
-0.14(-2.41%)
May 01, 2023
5.490
5.950
5.490
5.810
299,891
+0.30(+5.44%)
Apr 28, 2023
5.290
5.680
5.278
5.510
230,780
+0.18(+3.38%)
Apr 27, 2023
5.460
5.548
5.228
5.330
323,480
-0.14(-2.56%)
Apr 26, 2023
5.680
5.950
5.392
5.470
356,178
-0.28(-4.87%)
Apr 25, 2023
5.820
5.950
5.580
5.750
365,444
-0.12(-2.04%)
Apr 24, 2023
6.140
6.150
5.550
5.870
495,671
-0.29(-4.71%)
Apr 21, 2023
5.740
6.230
5.600
6.160
673,909
+0.41(+7.13%)
Apr 20, 2023
5.930
6.060
5.747
5.750
550,654
-0.25(-4.17%)
Apr 19, 2023
5.980
6.503
5.920
6.000
818,576
+0.00(+0.00%)
Apr 18, 2023
5.900
6.090
5.720
6.000
391,928
+0.14(+2.39%)
Apr 17, 2023
5.530
6.315
5.500
5.860
1,068,016
+0.30(+5.40%)
Apr 14, 2023
5.550
5.928
5.452
5.560
718,766
+0.03(+0.54%)
Apr 13, 2023
5.430
5.675
5.260
5.530
711,308
+0.09(+1.65%)
Apr 12, 2023
5.840
6.070
5.210
5.440
1,132,061
-0.45(-7.64%)
Apr 11, 2023
5.580
6.000
5.312
5.890
1,003,376
+0.44(+8.07%)
Apr 10, 2023
5.710
5.810
5.400
5.450
497,972
-0.22(-3.88%)
Apr 06, 2023
4.910
6.200
4.883
5.670
2,412,887
+0.74(+14.89%)
Apr 05, 2023
5.140
5.250
4.865
4.935
377,775
-0.20(-3.80%)
Apr 04, 2023
5.460
5.550
4.710
5.130
879,961
-0.26(-4.82%)
Apr 03, 2023
5.610
5.890
5.320
5.390
1,366,308
-0.34(-5.93%)
Mar 31, 2023
4.900
5.950
4.870
5.730
2,637,499
+1.04(+22.17%)
Mar 30, 2023
5.000
5.210
4.510
4.690
1,483,795
-0.01(-0.21%)
Mar 29, 2023
4.560
4.755
4.120
4.700
1,459,800
+0.33(+7.55%)
Mar 28, 2023
3.710
4.460
3.620
4.370
1,571,275
+0.67(+18.11%)
Mar 27, 2023
3.740
4.055
3.500
3.700
1,193,050
+0.10(+2.78%)
Mar 24, 2023
3.350
3.800
3.255
3.600
1,220,885
+0.30(+9.09%)
Mar 23, 2023
3.300
3.480
3.150
3.300
1,802,491
+0.33(+11.11%)
Mar 22, 2023
2.890
3.160
2.890
2.970
661,002
-0.07(-2.30%)
Mar 21, 2023
2.760
3.180
2.760
3.040
837,949
+0.28(+10.14%)
Mar 20, 2023
2.730
2.770
2.590
2.760
375,355
+0.03(+1.10%)
Mar 17, 2023
2.790
2.850
2.680
2.730
573,613
-0.10(-3.36%)
Mar 16, 2023
2.820
2.920
2.772
2.825
293,208
-0.06(-2.25%)
Mar 15, 2023
2.830
2.990
2.763
2.890
263,343
-0.03(-1.03%)
Mar 14, 2023
2.940
2.990
2.810
2.920
351,580
+0.02(+0.69%)
Mar 13, 2023
2.720
3.000
2.680
2.900
477,726
+0.13(+4.69%)
Mar 10, 2023
2.900
2.925
2.510
2.770
1,482,462
-0.16(-5.46%)
Mar 09, 2023
2.970
3.080
2.800
2.930
1,227,146
-0.05(-1.68%)
Mar 08, 2023
3.230
3.230
2.910
2.980
852,049
-0.27(-8.31%)
Mar 07, 2023
2.980
3.330
2.960
3.250
1,254,359
+0.27(+9.06%)
Mar 06, 2023
3.100
3.130
2.900
2.980
658,435
-0.10(-3.25%)
Mar 03, 2023
2.850
3.130
2.840
3.080
1,721,768
+0.22(+7.69%)
Mar 02, 2023
3.020
3.250
2.720
2.860
1,075,148
-0.18(-5.92%)
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.