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
)
0.6432
-1.3468 (-67.68%)
Streaming Delayed Price
Updated: 10:59 AM EDT, May 28, 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
2.590
2.620
2.500
2.560
30,282
-0.05(-1.92%)
Feb 25, 2022
2.600
2.655
2.530
2.610
51,046
+0.07(+2.76%)
Feb 24, 2022
2.400
2.570
2.300
2.540
82,112
+0.02(+0.79%)
Feb 23, 2022
2.640
2.720
2.520
2.520
39,066
-0.15(-5.62%)
Feb 22, 2022
2.690
2.730
2.550
2.670
63,358
-0.17(-5.99%)
Feb 18, 2022
2.840
0
-0.02(-0.70%)
Feb 17, 2022
2.950
3.010
2.840
2.860
47,440
-0.12(-4.03%)
Feb 16, 2022
2.740
2.990
2.660
2.980
113,127
+0.24(+8.76%)
Feb 15, 2022
2.610
2.750
2.590
2.740
67,020
+0.10(+3.79%)
Feb 14, 2022
2.640
2.649
2.570
2.640
47,048
+0.00(+0.00%)
Feb 11, 2022
2.830
2.840
2.550
2.640
343,949
-0.47(-15.11%)
Feb 10, 2022
3.410
3.420
3.110
3.110
167,327
-0.29(-8.53%)
Feb 09, 2022
3.410
3.450
3.300
3.400
68,460
+0.04(+1.19%)
Feb 08, 2022
3.410
3.410
3.240
3.360
15,289
-0.02(-0.59%)
Feb 07, 2022
3.480
3.480
3.240
3.380
43,360
-0.07(-2.03%)
Feb 04, 2022
3.450
3.455
3.351
3.450
36,368
+0.09(+2.80%)
Feb 03, 2022
3.370
3.429
3.356
22,230
-0.01(-0.41%)
Feb 02, 2022
3.420
3.440
3.310
3.370
22,695
+0.00(+0.00%)
Feb 01, 2022
3.310
3.490
3.230
3.370
52,992
+0.07(+2.12%)
Jan 31, 2022
3.180
3.370
3.137
3.300
35,229
+0.10(+3.12%)
Jan 28, 2022
3.360
3.550
3.120
3.200
269,014
-0.20(-5.88%)
Jan 27, 2022
3.530
3.560
3.320
3.400
69,117
-0.09(-2.58%)
Jan 26, 2022
3.560
3.593
3.380
3.490
55,418
-0.01(-0.29%)
Jan 25, 2022
3.300
3.510
3.300
3.500
41,666
+0.14(+4.17%)
Jan 24, 2022
3.600
3.620
3.170
3.360
229,804
-0.34(-9.19%)
Jan 21, 2022
3.910
4.250
3.600
3.700
556,112
-0.21(-5.37%)
Jan 20, 2022
4.000
4.100
3.860
3.910
74,549
-0.04(-1.01%)
Jan 19, 2022
4.050
4.123
3.920
3.950
47,764
-0.10(-2.47%)
Jan 18, 2022
4.030
4.110
3.920
4.050
59,200
+0.01(+0.25%)
Jan 14, 2022
4.040
0
-0.03(-0.74%)
Jan 13, 2022
4.280
4.280
4.050
4.070
58,331
-0.21(-4.91%)
Jan 12, 2022
4.240
4.340
4.180
4.280
34,362
+0.01(+0.23%)
Jan 11, 2022
4.220
4.310
4.118
4.270
87,112
+0.01(+0.23%)
Jan 10, 2022
4.050
4.260
4.030
4.260
61,831
+0.12(+2.90%)
Jan 07, 2022
4.140
4.140
4.011
4.140
27,530
+0.00(+0.00%)
Jan 06, 2022
4.080
4.170
3.900
4.140
91,893
+0.06(+1.47%)
Jan 05, 2022
4.400
4.400
4.030
4.080
156,731
-0.33(-7.48%)
Jan 04, 2022
4.390
4.430
4.070
4.410
340,503
-0.01(-0.23%)
Jan 03, 2022
4.060
4.450
4.030
4.420
119,954
+0.40(+9.95%)
Dec 31, 2021
4.170
4.250
4.020
4.020
169,510
-0.16(-3.83%)
Dec 30, 2021
4.100
4.400
4.100
4.180
138,907
-0.04(-0.95%)
Dec 29, 2021
4.250
4.280
4.110
4.220
127,220
-0.04(-0.94%)
Dec 28, 2021
4.560
4.620
4.250
4.260
279,246
-0.32(-6.99%)
Dec 27, 2021
4.800
4.800
4.530
4.580
165,334
-0.18(-3.78%)
Dec 23, 2021
4.860
4.900
4.710
4.760
162,025
-0.09(-1.86%)
Dec 22, 2021
4.900
4.980
4.840
4.850
82,449
-0.07(-1.42%)
Dec 21, 2021
5.000
5.100
4.810
4.920
165,509
-0.08(-1.60%)
Dec 20, 2021
4.940
5.150
4.876
5.000
138,835
-0.03(-0.60%)
Dec 17, 2021
4.980
5.050
4.820
5.030
223,386
+0.01(+0.20%)
Dec 16, 2021
5.140
5.180
4.930
5.020
97,175
-0.20(-3.83%)
Dec 15, 2021
5.000
5.250
4.800
5.220
126,634
-0.01(-0.19%)
Dec 14, 2021
4.730
5.240
4.640
5.230
325,714
+0.44(+9.19%)
Dec 13, 2021
4.853
4.900
4.520
4.790
266,733
-0.11(-2.24%)
Dec 10, 2021
5.130
5.261
4.750
4.900
1,058,754
-0.18(-3.54%)
Dec 09, 2021
5.330
5.330
5.000
5.080
3,700,417
-0.22(-4.15%)
Dec 08, 2021
5.170
5.380
5.120
5.300
178,671
+0.13(+2.51%)
Dec 07, 2021
5.170
5.250
5.080
5.170
131,310
+0.10(+1.97%)
Dec 06, 2021
5.150
5.240
4.950
5.070
180,355
-0.16(-3.06%)
Dec 03, 2021
5.350
5.350
5.030
5.230
270,322
-0.17(-3.15%)
Dec 02, 2021
5.390
5.520
5.020
5.400
319,890
-0.04(-0.74%)
Dec 01, 2021
5.720
5.720
4.970
5.440
849,592
-0.34(-5.88%)
Nov 30, 2021
6.000
6.050
5.550
5.780
1,122,763
-0.28(-4.62%)
Nov 29, 2021
6.330
6.380
5.500
6.060
10,217,250
+0.76(+14.34%)
Nov 26, 2021
5.000
5.300
4.880
5.300
335,556
+0.43(+8.83%)
Nov 24, 2021
4.810
4.900
4.730
4.870
74,119
+0.00(+0.00%)
Nov 23, 2021
4.880
4.890
4.748
4.870
95,828
+0.09(+1.88%)
Nov 22, 2021
4.990
5.000
4.732
4.780
154,562
-0.21(-4.21%)
Nov 19, 2021
5.010
5.120
4.960
4.990
80,073
+0.01(+0.20%)
Nov 18, 2021
5.110
5.020
4.928
4.980
178,418
-0.13(-2.54%)
Nov 17, 2021
5.200
5.222
5.050
5.110
110,512
-0.09(-1.73%)
Nov 16, 2021
5.270
5.270
5.100
5.200
107,406
-0.09(-1.70%)
Nov 15, 2021
5.150
5.570
5.132
5.290
526,110
+0.11(+2.12%)
Nov 12, 2021
5.160
5.270
5.100
5.180
73,679
+0.03(+0.58%)
Nov 11, 2021
5.100
5.240
5.090
5.150
80,798
+0.05(+0.98%)
Nov 10, 2021
5.360
5.100
239,027
-0.29(-5.38%)
Nov 09, 2021
5.360
5.470
5.280
5.390
176,129
-0.05(-0.92%)
Nov 08, 2021
5.530
5.591
5.290
5.440
489,567
-0.31(-5.39%)
Nov 05, 2021
6.450
6.830
5.430
5.750
17,667,448
+0.03(+0.52%)
Nov 04, 2021
5.470
5.810
5.453
5.720
82,936
+0.25(+4.57%)
Nov 03, 2021
5.590
5.600
5.450
5.470
39,732
-0.13(-2.32%)
Nov 02, 2021
5.600
5.650
5.500
5.600
35,228
+0.02(+0.36%)
Nov 01, 2021
5.400
5.700
5.380
5.580
74,939
+0.20(+3.72%)
Oct 29, 2021
5.540
5.590
5.350
5.380
85,291
-0.12(-2.18%)
Oct 28, 2021
5.520
5.600
5.500
5.500
44,502
-0.05(-0.90%)
Oct 27, 2021
5.610
5.620
5.510
5.550
41,095
+0.00(+0.00%)
Oct 26, 2021
5.750
5.500
5.550
44,202
-0.16(-2.80%)
Oct 25, 2021
5.550
5.790
5.500
5.710
139,264
+0.14(+2.51%)
Oct 22, 2021
5.700
5.720
5.510
5.570
72,818
-0.16(-2.79%)
Oct 21, 2021
5.700
5.859
5.617
5.730
44,620
+0.03(+0.53%)
Oct 20, 2021
5.860
5.930
5.640
5.700
86,668
-0.09(-1.55%)
Oct 19, 2021
5.620
5.940
5.560
5.790
408,236
+0.14(+2.48%)
Oct 18, 2021
5.747
5.747
5.520
5.650
67,367
-0.05(-0.88%)
Oct 15, 2021
5.710
5.787
5.520
5.700
98,134
+0.00(+0.00%)
Oct 14, 2021
5.600
5.700
5.520
5.700
100,904
+0.11(+1.97%)
Oct 13, 2021
5.610
5.694
5.330
5.590
294,035
-0.13(-2.27%)
Oct 12, 2021
4.790
5.820
4.670
5.720
2,179,583
+0.97(+20.42%)
Oct 11, 2021
4.670
4.800
4.670
4.750
34,188
+0.07(+1.50%)
Oct 08, 2021
4.921
5.000
4.650
4.680
125,904
-0.23(-4.68%)
Oct 07, 2021
4.980
5.034
4.910
4.910
65,488
-0.01(-0.20%)
Oct 06, 2021
5.180
5.228
4.910
4.920
139,175
-0.26(-5.02%)
Oct 05, 2021
5.130
5.270
5.100
5.180
74,275
+0.05(+0.97%)
Oct 04, 2021
5.270
5.380
5.130
5.130
98,206
-0.14(-2.66%)
Oct 01, 2021
5.410
5.450
5.260
5.270
23,342
-0.12(-2.23%)
Sep 30, 2021
5.410
5.455
5.340
5.390
58,649
+0.02(+0.37%)
Sep 29, 2021
5.420
5.530
5.290
5.370
121,522
-0.04(-0.74%)
Sep 28, 2021
5.560
5.600
5.390
5.410
56,351
-0.24(-4.25%)
Sep 27, 2021
5.420
5.990
5.400
5.650
478,386
+0.25(+4.63%)
Sep 24, 2021
5.500
5.500
5.350
5.400
56,729
-0.15(-2.70%)
Sep 23, 2021
5.410
5.560
5.400
5.550
63,414
+0.13(+2.40%)
Sep 22, 2021
5.390
5.470
5.295
5.420
61,188
+0.06(+1.12%)
Sep 21, 2021
5.290
5.540
5.270
5.360
92,716
+0.06(+1.13%)
Sep 20, 2021
5.280
5.400
5.200
5.300
63,302
-0.15(-2.75%)
Sep 17, 2021
5.240
5.480
5.120
5.450
93,857
+0.23(+4.41%)
Sep 16, 2021
5.280
5.430
5.030
5.220
252,742
-0.04(-0.76%)
Sep 15, 2021
5.450
5.605
5.200
5.260
154,246
-0.24(-4.36%)
Sep 14, 2021
5.730
5.803
5.400
5.500
154,635
-0.21(-3.68%)
Sep 13, 2021
5.790
5.840
5.590
5.710
83,829
-0.10(-1.72%)
Sep 10, 2021
5.820
5.880
5.680
5.810
102,496
+0.00(+0.00%)
Sep 09, 2021
5.750
5.880
5.750
5.810
54,462
-0.01(-0.17%)
Sep 08, 2021
5.880
5.880
5.710
5.820
158,910
-0.12(-2.02%)
Sep 07, 2021
5.910
6.000
5.830
5.940
82,221
-0.04(-0.67%)
Sep 03, 2021
6.040
6.044
5.750
5.980
268,368
-0.21(-3.39%)
Sep 02, 2021
5.930
6.260
5.890
6.190
750,194
+0.32(+5.45%)
Sep 01, 2021
5.870
5.990
5.780
5.870
93,618
+0.01(+0.17%)
Aug 31, 2021
6.010
6.130
5.725
5.860
218,458
-0.16(-2.66%)
Aug 30, 2021
5.890
6.180
5.670
6.020
292,526
+0.20(+3.44%)
Aug 27, 2021
5.990
6.060
5.820
5.820
70,185
-0.10(-1.69%)
Aug 26, 2021
5.890
6.060
5.790
5.920
205,767
+0.07(+1.20%)
Aug 25, 2021
5.940
5.980
5.750
5.850
113,746
-0.03(-0.51%)
Aug 24, 2021
5.780
5.950
5.630
5.880
81,943
+0.15(+2.62%)
Aug 23, 2021
5.780
5.830
5.610
5.730
112,751
+0.05(+0.88%)
Aug 20, 2021
5.710
5.890
5.601
5.680
138,907
+0.08(+1.43%)
Aug 19, 2021
5.790
5.790
5.570
5.600
71,519
-0.21(-3.61%)
Aug 18, 2021
5.900
6.000
5.760
5.810
61,510
-0.10(-1.69%)
Aug 17, 2021
5.890
6.020
5.820
5.910
119,388
-0.13(-2.15%)
Aug 16, 2021
5.910
6.079
5.480
6.040
361,120
+0.03(+0.50%)
Aug 13, 2021
6.120
6.780
5.890
6.010
1,176,801
-0.19(-3.06%)
Aug 12, 2021
6.500
6.570
6.170
6.200
336,625
-0.38(-5.78%)
Aug 11, 2021
6.350
6.630
6.150
6.580
232,167
+0.23(+3.62%)
Aug 10, 2021
6.780
6.780
6.300
6.350
194,572
-0.43(-6.34%)
Aug 09, 2021
6.820
6.880
6.600
6.780
199,591
-0.02(-0.29%)
Aug 06, 2021
6.460
6.970
6.330
6.800
479,167
+0.24(+3.66%)
Aug 05, 2021
6.410
6.900
6.400
6.560
587,854
+0.10(+1.55%)
Aug 04, 2021
6.300
6.570
5.760
6.460
1,426,399
-0.35(-5.14%)
Aug 03, 2021
5.380
7.880
5.200
6.810
26,377,788
+1.38(+25.41%)
Aug 02, 2021
5.330
5.461
5.200
5.430
134,010
+0.05(+0.93%)
Jul 30, 2021
5.170
5.620
5.130
5.380
270,641
+0.21(+4.06%)
Jul 29, 2021
5.260
5.500
5.110
5.170
234,036
-0.10(-1.90%)
Jul 28, 2021
5.250
5.620
5.115
5.270
353,129
-0.02(-0.38%)
Jul 27, 2021
5.070
5.350
5.020
5.290
252,143
+0.17(+3.32%)
Jul 26, 2021
5.610
5.932
5.100
5.120
369,127
-0.48(-8.57%)
Jul 23, 2021
5.870
6.130
5.600
5.600
1,269,054
-0.88(-13.58%)
Jul 22, 2021
5.450
8.050
5.450
6.480
15,427,968
+0.99(+18.03%)
Jul 21, 2021
5.180
5.500
5.180
5.490
142,595
+0.31(+5.98%)
Jul 20, 2021
5.330
5.330
5.110
5.180
64,850
-0.08(-1.52%)
Jul 19, 2021
5.150
5.460
5.100
5.260
97,191
-0.05(-0.94%)
Jul 16, 2021
5.440
5.500
5.280
5.310
68,847
-0.16(-2.93%)
Jul 15, 2021
5.490
5.550
5.400
5.470
31,601
+0.03(+0.55%)
Jul 14, 2021
5.740
5.860
5.436
5.440
126,258
-0.28(-4.90%)
Jul 13, 2021
5.860
6.050
5.710
5.720
56,530
-0.22(-3.70%)
Jul 12, 2021
5.830
5.960
5.770
5.940
34,081
+0.11(+1.89%)
Jul 09, 2021
5.690
5.920
5.690
5.830
44,947
+0.13(+2.28%)
Jul 08, 2021
5.950
6.020
5.620
5.700
148,394
-0.35(-5.79%)
Jul 07, 2021
6.160
6.210
6.010
6.050
54,317
-0.05(-0.82%)
Jul 06, 2021
6.290
6.320
6.100
6.100
47,771
-0.26(-4.09%)
Jul 02, 2021
6.440
6.470
6.250
6.360
39,967
-0.07(-1.09%)
Jul 01, 2021
6.710
6.820
6.400
6.430
73,140
-0.36(-5.30%)
Jun 30, 2021
6.490
6.920
6.420
6.790
73,049
+0.20(+3.03%)
Jun 29, 2021
7.070
7.070
6.570
6.590
117,862
-0.50(-7.05%)
Jun 28, 2021
7.000
7.190
6.840
7.090
70,878
+0.08(+1.14%)
Jun 25, 2021
7.000
7.500
6.905
7.010
279,313
+0.09(+1.30%)
Jun 24, 2021
6.830
6.950
6.660
6.920
201,251
+0.10(+1.47%)
Jun 23, 2021
6.740
6.829
6.634
6.820
37,135
+0.06(+0.89%)
Jun 22, 2021
6.730
6.785
6.590
6.760
54,828
-0.04(-0.59%)
Jun 21, 2021
6.700
6.800
6.510
6.800
61,877
+0.07(+1.04%)
Jun 18, 2021
6.610
6.740
6.520
6.730
84,076
+0.09(+1.36%)
Jun 17, 2021
6.600
6.750
6.510
6.640
83,442
-0.15(-2.21%)
Jun 16, 2021
6.680
6.790
6.570
6.790
60,816
+0.13(+1.95%)
Jun 15, 2021
6.780
6.800
6.530
6.660
59,691
-0.08(-1.19%)
Jun 14, 2021
6.660
6.790
6.553
6.740
102,546
+0.06(+0.90%)
Jun 11, 2021
6.580
6.680
6.420
6.680
84,794
+0.09(+1.37%)
Jun 10, 2021
6.450
6.650
6.275
6.590
101,717
+0.15(+2.33%)
Jun 09, 2021
6.370
6.470
6.210
6.440
146,846
+0.06(+0.94%)
Jun 08, 2021
6.270
6.380
5.970
6.380
163,523
+0.11(+1.75%)
Jun 07, 2021
6.000
6.280
5.820
6.270
706,102
+0.47(+8.10%)
Jun 04, 2021
5.880
5.900
5.770
5.800
78,704
-0.07(-1.19%)
Jun 03, 2021
5.810
6.030
5.673
5.870
190,089
-0.07(-1.18%)
Jun 02, 2021
5.800
5.980
5.760
5.940
159,506
+0.16(+2.77%)
Jun 01, 2021
5.800
5.900
5.710
5.780
107,733
-0.01(-0.17%)
May 28, 2021
5.970
6.000
5.780
5.790
130,137
-0.21(-3.50%)
May 27, 2021
5.990
6.100
5.940
6.000
133,689
-0.04(-0.66%)
May 26, 2021
5.980
6.230
5.790
6.040
588,772
+0.25(+4.32%)
May 25, 2021
5.700
5.820
5.650
5.790
107,597
+0.04(+0.70%)
May 24, 2021
5.950
5.950
5.710
5.750
140,086
-0.26(-4.33%)
May 21, 2021
6.000
6.070
5.870
6.010
126,791
-0.05(-0.83%)
May 20, 2021
5.940
6.200
5.905
6.060
79,055
+0.08(+1.34%)
May 19, 2021
6.100
6.150
5.910
5.980
160,377
-0.24(-3.86%)
May 18, 2021
6.300
6.540
6.180
6.220
380,857
-0.13(-2.05%)
May 17, 2021
6.130
6.370
6.095
6.350
142,158
+0.17(+2.75%)
May 14, 2021
5.910
6.300
5.710
6.180
318,818
+0.25(+4.22%)
May 13, 2021
6.300
6.430
5.920
5.930
302,226
-0.37(-5.87%)
May 12, 2021
6.500
7.500
6.000
6.300
1,866,209
-0.37(-5.55%)
May 11, 2021
5.600
7.720
5.600
6.670
13,451,790
+0.86(+14.80%)
May 10, 2021
5.940
6.090
5.760
5.810
86,091
-0.04(-0.68%)
May 07, 2021
5.920
6.038
5.790
5.850
45,202
-0.04(-0.68%)
May 06, 2021
6.360
6.360
5.700
5.890
314,759
-0.31(-5.00%)
May 05, 2021
6.530
6.775
6.075
6.200
436,088
+0.17(+2.82%)
May 04, 2021
6.130
6.230
5.890
6.030
149,209
-0.25(-3.98%)
May 03, 2021
6.880
6.920
6.250
6.280
169,949
-0.59(-8.59%)
Apr 30, 2021
6.830
7.020
6.775
6.870
65,900
-0.07(-1.01%)
Apr 29, 2021
7.000
7.090
6.730
6.940
53,900
-0.04(-0.57%)
Apr 28, 2021
6.890
6.980
6.730
6.980
65,139
+0.11(+1.60%)
Apr 27, 2021
6.980
7.000
6.700
6.870
61,832
-0.02(-0.29%)
Apr 26, 2021
6.760
6.960
6.720
6.890
101,474
+0.13(+1.92%)
Apr 23, 2021
6.590
6.904
6.468
6.760
96,500
+0.17(+2.58%)
Apr 22, 2021
6.460
6.740
6.420
6.590
120,171
+0.01(+0.15%)
Apr 21, 2021
6.170
6.580
6.000
6.580
271,532
+0.59(+9.85%)
Apr 20, 2021
5.970
6.100
5.850
5.990
94,516
+0.07(+1.18%)
Apr 19, 2021
6.220
6.400
5.900
5.920
233,976
-0.38(-6.03%)
Apr 16, 2021
6.440
6.490
6.220
6.300
123,400
-0.22(-3.37%)
Apr 15, 2021
6.670
6.780
6.340
6.520
164,028
-0.09(-1.36%)
Apr 14, 2021
6.880
6.940
6.540
6.610
205,147
-0.28(-4.06%)
Apr 13, 2021
6.640
6.930
6.420
6.890
290,156
+0.26(+3.92%)
Apr 12, 2021
7.070
7.810
6.550
6.630
2,123,074
-0.47(-6.62%)
Apr 09, 2021
7.250
7.370
7.080
7.100
169,400
-0.30(-4.05%)
Apr 08, 2021
7.840
8.250
7.320
7.400
704,999
-0.83(-10.09%)
Apr 07, 2021
8.150
9.960
7.900
8.230
9,320,902
+0.96(+13.20%)
Apr 06, 2021
7.290
7.370
7.060
7.270
139,812
-0.12(-1.62%)
Apr 05, 2021
7.360
7.550
6.900
7.390
509,650
-0.21(-2.76%)
Apr 01, 2021
7.200
7.600
7.070
7.600
190,400
+0.41(+5.70%)
Mar 31, 2021
7.130
7.280
7.000
7.190
96,026
+0.09(+1.27%)
Mar 30, 2021
7.140
7.310
7.010
7.100
113,392
+0.02(+0.28%)
Mar 29, 2021
7.720
7.890
7.000
7.080
184,534
-0.70(-9.00%)
Mar 26, 2021
8.020
8.080
7.590
7.780
107,300
-0.20(-2.51%)
Mar 25, 2021
7.520
8.000
7.260
7.980
323,807
+0.30(+3.91%)
Mar 24, 2021
8.100
8.310
7.620
7.680
123,092
-0.32(-4.00%)
Mar 23, 2021
8.620
8.720
8.000
8.000
94,773
-0.63(-7.30%)
Mar 22, 2021
8.770
8.850
8.590
8.630
85,336
-0.14(-1.60%)
Mar 19, 2021
8.310
8.900
8.310
8.770
120,400
+0.46(+5.54%)
Mar 18, 2021
8.580
8.790
8.310
8.310
155,369
-0.28(-3.26%)
Mar 17, 2021
8.310
8.800
8.150
8.590
118,254
+0.24(+2.87%)
Mar 16, 2021
8.920
8.960
8.320
8.350
210,314
-0.62(-6.91%)
Mar 15, 2021
9.280
9.280
8.810
8.970
287,372
-0.29(-3.13%)
Mar 12, 2021
8.990
9.280
8.670
9.260
218,900
+0.14(+1.54%)
Mar 11, 2021
8.950
9.350
8.750
9.120
312,961
+0.42(+4.83%)
Mar 10, 2021
8.720
8.740
8.360
8.700
163,132
+0.16(+1.87%)
Mar 09, 2021
8.000
8.550
7.860
8.540
569,011
+0.72(+9.21%)
Mar 08, 2021
8.080
8.500
7.810
7.820
209,481
-0.11(-1.39%)
Mar 05, 2021
7.790
7.950
6.880
7.930
296,100
+0.29(+3.80%)
Mar 04, 2021
8.730
8.730
6.850
7.640
869,188
-1.14(-12.98%)
Mar 03, 2021
9.100
9.100
8.470
8.780
524,055
+0.29(+3.42%)
Mar 02, 2021
8.780
9.130
8.420
8.490
935,848
-0.17(-1.96%)
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.