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
Inmed Pharmaceuticals Inc
(NQ:
INM
)
0.2397
+0.0007 (+0.29%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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 (%)
Mar 31, 2023
1.180
1.210
1.080
1.080
355,822
-0.13(-10.74%)
Mar 30, 2023
1.180
1.238
1.160
1.210
66,537
+0.05(+4.31%)
Mar 29, 2023
1.140
1.210
1.120
1.160
142,405
+0.01(+0.87%)
Mar 28, 2023
1.190
1.241
1.110
1.150
197,077
-0.12(-9.45%)
Mar 27, 2023
1.330
1.330
1.140
1.270
188,167
-0.04(-3.05%)
Mar 24, 2023
1.530
1.570
1.250
1.310
298,590
-0.25(-16.03%)
Mar 23, 2023
1.680
1.890
1.440
1.560
1,285,898
-0.14(-8.24%)
Mar 22, 2023
1.350
1.780
1.350
1.700
2,217,358
+0.31(+22.30%)
Mar 21, 2023
1.420
1.610
1.330
1.390
2,471,577
-0.07(-4.79%)
Mar 20, 2023
1.350
1.680
1.240
1.460
22,143,920
+0.41(+38.39%)
Mar 17, 2023
1.120
1.120
1.030
1.055
83,895
-0.04(-3.21%)
Mar 16, 2023
1.170
1.190
1.070
1.090
264,654
+0.03(+2.83%)
Mar 15, 2023
1.060
1.100
1.010
1.060
92,646
-0.03(-2.75%)
Mar 14, 2023
1.070
1.180
1.010
1.090
254,822
-0.04(-3.54%)
Mar 13, 2023
1.350
1.390
0.9897
1.130
1,303,007
+0.08(+7.62%)
Mar 10, 2023
1.100
1.100
1.050
1.050
77,848
-0.01(-0.94%)
Mar 09, 2023
1.340
1.340
1.050
1.060
158,734
-0.28(-20.90%)
Mar 08, 2023
1.220
1.390
1.110
1.340
355,051
+0.09(+7.20%)
Mar 07, 2023
1.240
1.250
1.070
1.250
178,162
+0.02(+1.63%)
Mar 06, 2023
1.190
1.470
1.088
1.230
154,019
+0.11(+9.82%)
Mar 03, 2023
1.130
1.190
1.070
1.120
86,044
+0.01(+0.90%)
Mar 02, 2023
1.200
1.277
0.9213
1.110
234,758
-0.11(-9.02%)
Mar 01, 2023
1.350
1.350
1.200
1.220
110,153
-0.11(-8.27%)
Feb 28, 2023
1.340
1.360
1.310
1.330
57,828
-0.01(-0.75%)
Feb 27, 2023
1.300
1.420
1.260
1.340
86,653
+0.01(+0.75%)
Feb 24, 2023
1.420
1.420
1.320
1.330
71,925
-0.12(-8.28%)
Feb 23, 2023
1.480
1.480
1.360
1.450
92,596
-0.03(-2.03%)
Feb 22, 2023
1.500
1.560
1.411
1.480
53,032
+0.00(+0.00%)
Feb 21, 2023
1.610
1.637
1.470
1.480
136,991
-0.12(-7.50%)
Feb 17, 2023
1.610
1.660
1.560
1.600
84,946
-0.03(-1.84%)
Feb 16, 2023
1.660
1.680
1.610
1.630
70,177
-0.04(-2.40%)
Feb 15, 2023
1.760
1.760
1.610
1.670
100,471
-0.07(-4.02%)
Feb 14, 2023
1.800
1.887
1.710
1.740
113,498
-0.07(-3.87%)
Feb 13, 2023
1.910
1.930
1.800
1.810
48,807
-0.10(-5.24%)
Feb 10, 2023
1.840
1.920
1.810
1.910
89,263
+0.01(+0.79%)
Feb 09, 2023
1.880
2.100
1.870
1.895
244,326
-0.00(-0.26%)
Feb 08, 2023
1.960
2.015
1.860
1.900
184,680
-0.12(-5.94%)
Feb 07, 2023
2.130
2.130
1.970
2.020
110,377
-0.12(-5.61%)
Feb 06, 2023
2.210
2.330
2.100
2.140
346,712
-0.06(-2.73%)
Feb 03, 2023
2.020
2.240
1.850
2.200
477,684
+0.12(+5.77%)
Feb 02, 2023
1.900
2.250
1.870
2.080
2,025,045
+0.20(+10.64%)
Feb 01, 2023
1.850
1.880
1.785
1.880
123,649
+0.04(+2.17%)
Jan 31, 2023
1.780
1.900
1.760
1.840
235,969
+0.05(+2.79%)
Jan 30, 2023
1.780
1.800
1.710
1.790
193,332
-0.01(-0.56%)
Jan 27, 2023
1.880
1.950
1.781
1.800
227,849
-0.11(-5.76%)
Jan 26, 2023
1.960
1.980
1.830
1.910
208,175
-0.01(-0.52%)
Jan 25, 2023
1.890
1.948
1.870
1.920
126,756
-0.04(-2.04%)
Jan 24, 2023
1.990
2.030
1.920
1.960
220,052
-0.03(-1.51%)
Jan 23, 2023
2.010
2.053
1.920
1.990
371,471
-0.13(-6.13%)
Jan 20, 2023
1.870
2.250
1.870
2.120
891,806
+0.33(+18.44%)
Jan 19, 2023
1.820
1.950
1.700
1.790
409,557
-0.09(-4.79%)
Jan 18, 2023
2.010
2.059
1.840
1.880
256,260
-0.13(-6.47%)
Jan 17, 2023
1.850
2.010
1.790
2.010
352,488
+0.12(+6.35%)
Jan 13, 2023
2.020
2.060
1.880
1.890
379,235
-0.18(-8.70%)
Jan 12, 2023
2.130
2.180
1.910
2.070
753,954
-0.23(-10.00%)
Jan 11, 2023
2.600
2.770
2.030
2.300
4,192,214
+0.00(+0.00%)
Jan 10, 2023
1.850
2.410
1.765
2.300
4,598,833
+0.61(+36.09%)
Jan 09, 2023
1.640
1.850
1.580
1.690
604,272
+0.05(+3.05%)
Jan 06, 2023
1.700
1.760
1.590
1.640
951,447
-0.29(-15.03%)
Jan 05, 2023
1.900
2.080
1.750
1.930
1,805,807
-0.25(-11.47%)
Jan 04, 2023
2.800
3.030
1.960
2.180
10,742,607
-0.03(-1.36%)
Jan 03, 2023
1.960
2.720
1.840
2.210
2,928,837
+0.19(+9.41%)
Dec 30, 2022
1.690
2.390
1.580
2.020
2,809,395
+0.43(+27.35%)
Dec 29, 2022
1.420
2.000
1.340
1.586
527,040
+0.17(+11.70%)
Dec 28, 2022
1.400
1.470
1.260
1.420
314,342
+0.07(+5.19%)
Dec 27, 2022
1.230
1.500
1.230
1.350
107,809
+0.03(+2.27%)
Dec 23, 2022
1.430
1.543
1.296
1.320
38,311
-0.24(-15.38%)
Dec 22, 2022
1.580
1.590
1.450
1.560
37,470
-0.02(-1.27%)
Dec 21, 2022
1.690
1.700
1.530
1.580
24,743
-0.11(-6.51%)
Dec 20, 2022
1.690
1.800
1.590
1.690
22,219
+0.06(+3.68%)
Dec 19, 2022
1.700
1.780
1.574
1.630
33,666
-0.15(-8.43%)
Dec 16, 2022
1.790
1.875
1.650
1.780
24,882
-0.08(-4.30%)
Dec 15, 2022
1.840
2.000
1.840
1.860
38,310
-0.14(-7.00%)
Dec 14, 2022
1.930
2.000
1.880
2.000
48,667
+0.06(+3.09%)
Dec 13, 2022
1.900
2.120
1.900
1.940
77,240
-0.01(-0.51%)
Dec 12, 2022
2.080
2.080
1.870
1.950
72,930
-0.08(-3.94%)
Dec 09, 2022
2.080
2.320
1.910
2.030
42,592
+0.01(+0.50%)
Dec 08, 2022
2.230
2.370
2.010
2.020
53,629
-0.31(-13.30%)
Dec 07, 2022
2.480
2.480
2.310
2.330
28,917
-0.10(-4.12%)
Dec 06, 2022
2.540
2.560
2.320
2.430
90,427
-0.16(-6.18%)
Dec 05, 2022
2.680
2.700
2.560
2.590
55,906
-0.15(-5.47%)
Dec 02, 2022
2.670
2.860
2.635
2.740
90,697
+0.05(+1.86%)
Dec 01, 2022
2.610
2.690
2.574
2.690
52,655
+0.04(+1.51%)
Nov 30, 2022
2.550
2.700
2.550
2.650
72,421
+0.06(+2.32%)
Nov 29, 2022
2.630
2.760
2.510
2.590
62,099
-0.03(-1.15%)
Nov 28, 2022
2.640
2.850
2.610
2.620
94,885
-0.23(-8.07%)
Nov 25, 2022
2.600
2.900
2.600
2.850
189,350
+0.17(+6.34%)
Nov 23, 2022
2.630
2.740
2.520
2.680
260,326
-0.04(-1.47%)
Nov 22, 2022
2.550
3.020
2.520
2.720
487,201
+0.13(+5.02%)
Nov 21, 2022
2.700
2.700
2.520
2.590
137,040
-0.17(-6.16%)
Nov 18, 2022
3.290
3.390
2.720
2.760
892,813
-1.08(-28.12%)
Nov 17, 2022
3.400
4.630
3.365
3.840
4,067,593
+0.05(+1.32%)
Nov 16, 2022
3.140
4.750
3.000
3.790
28,426,980
+1.01(+36.33%)
Nov 15, 2022
3.230
3.680
2.540
2.780
676,279
+0.00(+0.00%)
Nov 14, 2022
2.870
3.090
2.770
2.780
68,273
-0.22(-7.33%)
Nov 11, 2022
2.850
3.240
2.660
3.000
161,256
+0.13(+4.53%)
Nov 10, 2022
2.750
2.940
2.650
2.870
65,120
+0.22(+8.30%)
Nov 09, 2022
2.430
2.940
2.400
2.650
59,397
+0.14(+5.58%)
Nov 08, 2022
2.540
2.629
2.410
2.510
50,732
-0.06(-2.33%)
Nov 07, 2022
2.470
2.630
2.470
2.570
18,865
+0.07(+2.80%)
Nov 04, 2022
2.820
2.840
2.430
2.500
71,700
-0.32(-11.35%)
Nov 03, 2022
2.950
3.030
2.800
2.820
42,806
-0.15(-5.05%)
Nov 02, 2022
3.130
3.300
2.960
2.970
46,255
-0.20(-6.31%)
Nov 01, 2022
3.060
3.280
3.060
3.170
33,350
+0.12(+3.93%)
Oct 31, 2022
3.220
3.340
3.020
3.050
79,083
-0.24(-7.29%)
Oct 28, 2022
3.210
3.350
3.160
3.290
54,616
+0.08(+2.49%)
Oct 27, 2022
3.400
3.530
3.150
3.210
131,261
-0.38(-10.58%)
Oct 26, 2022
3.400
3.900
3.350
3.590
516,563
+0.30(+9.12%)
Oct 25, 2022
3.980
4.500
3.290
3.290
678,283
-0.60(-15.42%)
Oct 24, 2022
4.570
4.765
3.830
3.890
107,156
-0.82(-17.41%)
Oct 21, 2022
4.870
5.081
4.419
4.710
28,396
-0.11(-2.28%)
Oct 20, 2022
4.630
5.200
4.494
4.820
63,536
+0.08(+1.69%)
Oct 19, 2022
5.210
5.750
4.590
4.740
73,756
-0.58(-10.90%)
Oct 18, 2022
5.250
5.780
5.150
5.320
41,248
+0.14(+2.70%)
Oct 17, 2022
5.310
5.780
5.170
5.180
44,100
-0.13(-2.45%)
Oct 14, 2022
5.680
5.910
5.130
5.310
174,398
-0.36(-6.35%)
Oct 13, 2022
5.520
5.928
5.382
5.670
39,521
-0.28(-4.71%)
Oct 12, 2022
6.010
6.411
5.880
5.950
44,384
-0.08(-1.33%)
Oct 11, 2022
6.570
7.030
6.010
6.030
306,322
-0.76(-11.19%)
Oct 10, 2022
7.070
7.320
6.572
6.790
334,393
-0.94(-12.16%)
Oct 07, 2022
7.900
8.230
7.123
7.730
99,216
-0.22(-2.77%)
Oct 06, 2022
7.010
8.760
7.010
7.950
243,953
+0.56(+7.58%)
Oct 05, 2022
6.800
7.440
6.795
7.390
73,303
+0.18(+2.50%)
Oct 04, 2022
6.510
7.318
6.270
7.210
156,921
+0.68(+10.41%)
Oct 03, 2022
6.690
6.861
5.774
6.530
287,809
-0.06(-0.97%)
Sep 30, 2022
6.420
9.320
6.260
6.594
7,172,276
+0.85(+14.87%)
Sep 29, 2022
5.990
6.520
5.610
5.740
218,049
-0.08(-1.37%)
Sep 28, 2022
6.070
6.400
5.560
5.820
333,708
-0.89(-13.26%)
Sep 27, 2022
5.040
8.300
4.950
6.710
6,977,363
+1.60(+31.31%)
Sep 26, 2022
5.300
5.489
5.000
5.110
108,657
-0.46(-8.26%)
Sep 23, 2022
6.490
6.810
5.120
5.570
246,227
-1.35(-19.51%)
Sep 22, 2022
7.000
8.250
6.720
6.920
415,377
-0.18(-2.54%)
Sep 21, 2022
7.260
7.390
6.900
7.100
130,214
-0.35(-4.70%)
Sep 20, 2022
7.730
8.880
7.450
7.450
1,122,706
-0.35(-4.49%)
Sep 19, 2022
8.290
8.290
7.630
7.800
237,805
-0.69(-8.13%)
Sep 16, 2022
9.010
9.329
8.320
8.490
216,067
-1.12(-11.65%)
Sep 15, 2022
10.77
10.86
9.320
9.610
468,544
-1.39(-12.64%)
Sep 14, 2022
11.44
12.00
9.170
11.00
694,435
-1.07(-8.86%)
Sep 13, 2022
15.02
16.35
11.44
12.07
2,113,626
-6.71(-35.73%)
Sep 12, 2022
15.00
19.50
13.78
18.78
31,916,460
+7.76(+70.42%)
Sep 09, 2022
10.84
13.25
9.090
11.02
3,069,099
+2.15(+24.24%)
Sep 08, 2022
9.350
11.16
7.620
8.870
663,068
+0.07(+0.80%)
Sep 07, 2022
11.40
12.30
7.520
8.800
1,030,029
+0.00(+0.00%)
Sep 06, 2022
9.500
10.75
8.185
8.800
312,017
+0.79(+9.90%)
Sep 02, 2022
8.050
8.750
7.255
8.008
162,824
+0.36(+4.67%)
Sep 01, 2022
5.822
8.050
5.822
7.650
59,244
+1.70(+28.57%)
Aug 31, 2022
6.435
6.735
5.950
5.950
9,930
-0.48(-7.54%)
Aug 30, 2022
6.300
6.732
6.152
6.435
12,126
+0.43(+7.25%)
Aug 29, 2022
6.460
6.957
6.000
6.000
17,046
-0.50(-7.73%)
Aug 26, 2022
6.750
6.957
6.250
6.503
32,444
+0.25(+4.00%)
Aug 25, 2022
6.750
7.742
6.242
6.253
94,098
-0.74(-10.65%)
Aug 24, 2022
7.500
7.503
6.250
6.997
33,434
-1.86(-21.02%)
Aug 23, 2022
9.127
9.140
8.508
8.860
8,051
-0.36(-3.90%)
Aug 22, 2022
9.250
9.643
8.875
9.220
18,323
-0.13(-1.42%)
Aug 19, 2022
9.578
9.870
9.262
9.352
4,686
-0.52(-5.27%)
Aug 18, 2022
9.750
11.00
9.475
9.873
19,900
+0.37(+3.92%)
Aug 17, 2022
9.625
9.992
9.500
9.500
3,327
-0.00(-0.03%)
Aug 16, 2022
9.835
9.895
9.500
9.502
4,463
-0.24(-2.44%)
Aug 15, 2022
9.875
10.50
9.250
9.740
9,038
-0.04(-0.41%)
Aug 12, 2022
9.932
11.00
9.502
9.780
7,654
-0.15(-1.54%)
Aug 11, 2022
9.998
9.998
9.500
9.932
2,833
+0.05(+0.56%)
Aug 10, 2022
10.00
10.42
9.500
9.877
4,506
+0.12(+1.23%)
Aug 09, 2022
10.42
10.42
9.500
9.758
1,458
-0.47(-4.57%)
Aug 08, 2022
10.50
10.50
9.750
10.22
2,844
-0.11(-1.02%)
Aug 05, 2022
10.25
10.50
9.738
10.33
4,478
+0.08(+0.78%)
Aug 04, 2022
10.50
10.50
9.502
10.25
3,295
+0.26(+2.60%)
Aug 03, 2022
10.00
10.24
9.512
9.990
2,813
+0.48(+5.02%)
Aug 02, 2022
9.510
10.00
9.338
9.512
3,429
-0.36(-3.67%)
Aug 01, 2022
10.00
10.00
9.027
9.875
1,358
+0.12(+1.28%)
Jul 29, 2022
9.123
9.998
9.002
9.750
3,843
+0.35(+3.67%)
Jul 28, 2022
9.025
9.405
8.500
9.405
6,446
+0.15(+1.68%)
Jul 27, 2022
9.250
9.500
8.500
9.250
2,559
+0.25(+2.78%)
Jul 26, 2022
9.750
9.700
8.750
9.000
6,861
-1.00(-10.00%)
Jul 25, 2022
10.22
10.31
9.250
10.00
6,705
+0.47(+4.99%)
Jul 22, 2022
10.50
10.50
9.010
9.525
7,801
-0.85(-8.19%)
Jul 21, 2022
9.998
10.74
9.578
10.38
5,145
+0.38(+3.78%)
Jul 20, 2022
9.750
10.25
9.275
9.998
11,652
+0.66(+7.04%)
Jul 19, 2022
9.750
10.24
9.072
9.340
11,909
-0.29(-2.96%)
Jul 18, 2022
8.752
10.00
8.625
9.625
24,435
+0.38(+4.05%)
Jul 15, 2022
11.12
11.12
8.555
9.250
24,955
-1.29(-12.20%)
Jul 14, 2022
11.12
16.20
10.50
10.54
148,153
-0.17(-1.59%)
Jul 13, 2022
11.50
11.50
10.66
10.71
4,926
-0.58(-5.18%)
Jul 12, 2022
11.50
11.61
11.28
11.29
888
-0.09(-0.75%)
Jul 11, 2022
12.25
12.50
11.25
11.38
2,724
-0.75(-6.19%)
Jul 08, 2022
12.75
13.25
11.75
12.12
2,463
-0.35(-2.81%)
Jul 07, 2022
12.34
13.00
11.90
12.47
1,371
+0.22(+1.84%)
Jul 06, 2022
12.24
12.57
11.93
12.25
5,454
+0.00(+0.02%)
Jul 05, 2022
12.25
13.75
11.25
12.25
2,789
+0.50(+4.23%)
Jul 01, 2022
11.57
12.38
11.50
11.75
1,621
-0.01(-0.09%)
Jun 30, 2022
12.24
12.25
11.38
11.76
1,365
-0.49(-3.98%)
Jun 29, 2022
12.75
13.50
11.62
12.25
3,578
+0.12(+1.01%)
Jun 28, 2022
12.29
13.25
11.75
12.12
3,266
-0.12(-1.02%)
Jun 27, 2022
12.50
13.39
11.25
12.25
3,375
+0.00(+0.00%)
Jun 24, 2022
11.75
12.75
11.75
12.25
4,264
+0.00(+0.02%)
Jun 23, 2022
12.50
13.13
11.50
12.25
3,338
+0.04(+0.35%)
Jun 22, 2022
12.49
13.91
11.62
12.21
3,963
-1.29(-9.59%)
Jun 21, 2022
13.00
13.67
12.85
13.50
1,067
+0.21(+1.60%)
Jun 17, 2022
13.61
13.61
12.65
13.29
1,900
+0.03(+0.19%)
Jun 16, 2022
13.00
14.25
10.43
13.26
6,995
+0.21(+1.63%)
Jun 15, 2022
13.00
14.25
13.00
13.05
5,325
-1.07(-7.61%)
Jun 14, 2022
15.23
16.50
13.75
14.12
3,750
-0.44(-2.99%)
Jun 13, 2022
15.50
16.00
14.50
14.56
4,542
-1.63(-10.05%)
Jun 10, 2022
17.50
17.50
15.50
16.19
7,186
-0.31(-1.89%)
Jun 09, 2022
18.02
18.77
15.62
16.50
15,138
+0.12(+0.75%)
Jun 08, 2022
16.71
17.55
16.02
16.38
3,047
-0.50(-2.96%)
Jun 07, 2022
16.62
17.75
16.50
16.88
2,152
-0.12(-0.71%)
Jun 06, 2022
16.50
18.27
16.50
17.00
3,421
-0.01(-0.04%)
Jun 03, 2022
17.50
18.38
16.50
17.00
6,355
-0.50(-2.83%)
Jun 02, 2022
19.00
19.25
17.38
17.50
5,699
-1.12(-6.04%)
Jun 01, 2022
19.00
19.25
18.03
18.62
2,662
-0.62(-3.25%)
May 31, 2022
19.98
19.98
18.75
19.25
2,627
-0.73(-3.63%)
May 27, 2022
20.00
20.00
19.00
19.98
923
-0.02(-0.12%)
May 26, 2022
19.00
21.23
18.76
20.00
2,284
+1.00(+5.26%)
May 25, 2022
19.00
19.25
19.00
19.00
1,314
-0.00(-0.01%)
May 24, 2022
18.75
19.25
18.75
19.00
1,069
-0.75(-3.78%)
May 23, 2022
19.75
19.97
18.75
19.75
1,244
+0.44(+2.28%)
May 20, 2022
20.74
20.74
18.82
19.31
1,466
-0.44(-2.23%)
May 19, 2022
19.26
21.25
19.26
19.75
580
+0.25(+1.28%)
May 18, 2022
21.00
22.25
19.20
19.50
3,872
-1.25(-6.04%)
May 17, 2022
19.50
22.25
19.25
20.75
2,200
+0.75(+3.76%)
May 16, 2022
19.89
20.25
19.50
20.00
1,937
-0.75(-3.61%)
May 13, 2022
22.00
22.25
20.00
20.75
2,493
+0.50(+2.47%)
May 12, 2022
19.93
22.25
19.88
20.25
3,648
-0.25(-1.22%)
May 11, 2022
21.50
21.63
19.18
20.50
3,689
-1.13(-5.21%)
May 10, 2022
20.50
23.68
20.00
21.63
2,151
+1.69(+8.49%)
May 09, 2022
22.75
24.75
19.50
19.93
3,806
-3.56(-15.16%)
May 06, 2022
21.25
24.13
21.25
23.50
2,234
+1.17(+5.25%)
May 05, 2022
25.25
25.50
21.45
22.32
5,873
-2.04(-8.36%)
May 04, 2022
24.38
25.25
23.75
24.36
5,217
-0.89(-3.51%)
May 03, 2022
27.75
27.75
25.00
25.25
7,454
-1.00(-3.81%)
May 02, 2022
23.25
28.50
21.75
26.25
10,949
+3.50(+15.38%)
Apr 29, 2022
23.25
23.25
21.25
22.75
9,676
+2.47(+12.19%)
Apr 28, 2022
20.50
21.25
18.95
20.28
6,739
+1.53(+8.15%)
Apr 27, 2022
19.00
19.75
18.00
18.75
7,428
-0.95(-4.82%)
Apr 26, 2022
20.00
20.10
18.75
19.70
6,885
-0.80(-3.89%)
Apr 25, 2022
21.75
21.75
20.27
20.50
5,079
-2.01(-8.91%)
Apr 22, 2022
24.45
24.45
19.45
22.50
19,512
-2.00(-8.15%)
Apr 21, 2022
23.87
35.50
23.84
24.50
171,166
+0.63(+2.65%)
Apr 20, 2022
23.50
24.25
23.26
23.87
1,741
-0.38(-1.58%)
Apr 19, 2022
24.25
24.25
23.00
24.25
1,426
+1.07(+4.62%)
Apr 18, 2022
24.12
24.12
22.50
23.18
1,768
+1.36(+6.22%)
Apr 14, 2022
22.25
24.00
21.20
21.82
4,331
+0.20(+0.91%)
Apr 13, 2022
20.88
22.50
20.03
21.62
998
+1.20(+5.85%)
Apr 12, 2022
21.25
21.25
20.08
20.43
1,526
-0.37(-1.79%)
Apr 11, 2022
22.25
23.00
20.00
20.80
1,117
-1.07(-4.90%)
Apr 08, 2022
24.25
24.25
21.75
21.88
2,664
-0.75(-3.31%)
Apr 07, 2022
22.75
22.75
21.50
22.62
776
+0.47(+2.11%)
Apr 06, 2022
23.00
23.50
21.50
22.16
2,181
-1.07(-4.60%)
Apr 05, 2022
24.00
24.75
22.75
23.23
4,002
-0.77(-3.23%)
Apr 04, 2022
25.50
25.50
22.50
24.00
4,718
+0.86(+3.72%)
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.