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
Capricor Therap
(NQ:
CAPR
)
5.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 28, 2024
6.740
6.935
6.600
6.790
185,085
+0.02(+0.30%)
Mar 27, 2024
6.290
7.040
6.190
6.770
382,715
+0.46(+7.29%)
Mar 26, 2024
6.660
6.680
6.210
6.310
336,593
-0.32(-4.83%)
Mar 25, 2024
6.410
6.660
5.960
6.630
444,440
+0.25(+3.92%)
Mar 22, 2024
6.750
6.756
5.800
6.380
744,570
-0.50(-7.27%)
Mar 21, 2024
6.920
7.040
6.720
6.880
415,905
+0.03(+0.44%)
Mar 20, 2024
6.720
6.930
6.450
6.850
399,149
+0.06(+0.88%)
Mar 19, 2024
6.780
7.220
6.670
6.790
926,951
+0.03(+0.44%)
Mar 18, 2024
6.400
6.910
6.100
6.760
527,153
+0.37(+5.79%)
Mar 15, 2024
6.200
6.676
6.070
6.390
500,983
+0.22(+3.57%)
Mar 14, 2024
5.940
6.359
5.830
6.170
281,223
+0.23(+3.87%)
Mar 13, 2024
5.900
6.050
5.790
5.940
165,817
+0.04(+0.68%)
Mar 12, 2024
5.790
5.954
5.500
5.900
308,068
+0.10(+1.72%)
Mar 11, 2024
6.110
6.185
5.690
5.800
656,130
-0.09(-1.53%)
Mar 08, 2024
4.980
5.890
4.970
5.890
718,542
+0.85(+16.87%)
Mar 07, 2024
5.240
5.260
4.860
5.040
274,935
-0.14(-2.80%)
Mar 06, 2024
5.220
5.280
4.960
5.185
343,175
+0.23(+4.64%)
Mar 05, 2024
4.650
5.028
4.640
4.955
272,837
+0.29(+6.10%)
Mar 04, 2024
4.740
4.780
4.570
4.670
203,976
+0.10(+2.30%)
Mar 01, 2024
4.430
4.690
4.210
4.565
385,261
+0.37(+8.69%)
Feb 29, 2024
4.430
4.482
4.100
4.200
192,159
-0.13(-3.00%)
Feb 28, 2024
4.520
4.600
4.190
4.330
142,643
-0.01(-0.23%)
Feb 27, 2024
4.060
4.612
4.060
4.340
446,639
+0.38(+9.60%)
Feb 26, 2024
3.930
4.010
3.870
3.960
76,351
+0.05(+1.28%)
Feb 23, 2024
3.850
4.120
3.850
3.910
266,445
+0.03(+0.77%)
Feb 22, 2024
3.920
3.960
3.810
3.880
130,342
+0.02(+0.52%)
Feb 21, 2024
3.850
3.930
3.780
3.860
102,104
+0.02(+0.52%)
Feb 20, 2024
3.660
3.850
3.630
3.840
184,339
+0.23(+6.37%)
Feb 16, 2024
3.700
3.800
3.560
3.610
287,677
-0.16(-4.24%)
Feb 15, 2024
3.880
3.905
3.740
3.770
78,997
-0.11(-2.84%)
Feb 14, 2024
3.820
3.930
3.760
3.880
160,321
+0.05(+1.31%)
Feb 13, 2024
3.930
3.975
3.820
3.830
108,083
-0.16(-4.01%)
Feb 12, 2024
3.880
4.060
3.820
3.990
64,907
+0.08(+2.05%)
Feb 09, 2024
3.990
4.060
3.800
3.910
332,688
-0.07(-1.76%)
Feb 08, 2024
3.960
4.080
3.880
3.980
125,282
+0.07(+1.79%)
Feb 07, 2024
3.970
4.010
3.860
3.910
110,350
-0.08(-2.01%)
Feb 06, 2024
3.850
4.020
3.850
3.990
139,246
+0.09(+2.31%)
Feb 05, 2024
3.980
4.020
3.820
3.900
180,138
-0.06(-1.64%)
Feb 02, 2024
4.040
4.080
3.910
3.965
145,358
-0.11(-2.58%)
Feb 01, 2024
4.030
4.170
4.000
4.070
136,033
+0.03(+0.74%)
Jan 31, 2024
4.050
4.180
4.000
4.040
169,140
-0.03(-0.74%)
Jan 30, 2024
4.070
4.090
4.000
4.070
93,594
-0.03(-0.73%)
Jan 29, 2024
4.050
4.180
4.000
4.100
152,790
+0.05(+1.23%)
Jan 26, 2024
4.150
4.219
3.990
4.050
79,004
-0.05(-1.22%)
Jan 25, 2024
4.090
4.100
3.960
4.100
60,222
+0.02(+0.49%)
Jan 24, 2024
4.220
4.490
4.030
4.080
346,587
-0.05(-1.21%)
Jan 23, 2024
4.160
4.290
4.080
4.130
101,724
-0.02(-0.48%)
Jan 22, 2024
4.110
4.240
4.020
4.150
171,114
+0.12(+2.98%)
Jan 19, 2024
4.160
4.160
3.940
4.030
137,476
-0.10(-2.42%)
Jan 18, 2024
4.220
4.292
3.970
4.130
230,573
-0.06(-1.43%)
Jan 17, 2024
4.140
4.230
3.880
4.190
391,210
-0.01(-0.24%)
Jan 16, 2024
4.440
4.450
4.140
4.200
370,940
-0.22(-4.98%)
Jan 12, 2024
4.500
4.640
4.405
4.420
295,780
-0.18(-3.91%)
Jan 11, 2024
5.240
5.240
4.580
4.600
497,811
-0.62(-11.88%)
Jan 10, 2024
5.260
5.300
5.040
5.220
142,012
-0.03(-0.57%)
Jan 09, 2024
5.280
5.390
5.080
5.250
234,784
-0.10(-1.87%)
Jan 08, 2024
5.430
5.470
5.200
5.350
252,261
-0.08(-1.47%)
Jan 05, 2024
5.270
5.460
5.130
5.430
258,151
+0.13(+2.45%)
Jan 04, 2024
5.130
5.480
5.050
5.300
499,768
+0.11(+2.12%)
Jan 03, 2024
5.120
5.350
5.060
5.190
203,984
+0.07(+1.37%)
Jan 02, 2024
4.890
5.350
4.791
5.120
326,688
+0.23(+4.70%)
Dec 29, 2023
4.950
5.000
4.790
4.890
162,195
-0.06(-1.11%)
Dec 28, 2023
5.040
5.173
4.810
4.945
204,013
-0.13(-2.66%)
Dec 27, 2023
4.730
5.140
4.730
5.080
401,840
+0.28(+5.83%)
Dec 26, 2023
4.450
4.847
4.400
4.800
344,913
+0.35(+7.87%)
Dec 22, 2023
4.450
4.579
4.350
4.450
217,453
-0.02(-0.45%)
Dec 21, 2023
4.370
4.560
4.370
4.470
158,967
+0.11(+2.52%)
Dec 20, 2023
4.240
4.479
4.150
4.360
396,980
+0.13(+3.07%)
Dec 19, 2023
4.280
4.330
4.050
4.230
251,733
-0.02(-0.47%)
Dec 18, 2023
4.350
4.590
4.120
4.250
476,914
-0.09(-2.07%)
Dec 15, 2023
4.260
4.420
4.170
4.340
493,300
+0.10(+2.36%)
Dec 14, 2023
4.240
4.360
4.010
4.240
361,467
+0.08(+1.92%)
Dec 13, 2023
3.940
4.200
3.905
4.160
568,526
+0.28(+7.22%)
Dec 12, 2023
3.560
4.150
3.531
3.880
530,905
+0.27(+7.48%)
Dec 11, 2023
3.710
3.910
3.245
3.610
464,301
-0.08(-2.17%)
Dec 08, 2023
3.400
3.700
3.375
3.690
241,880
+0.27(+7.89%)
Dec 07, 2023
3.330
3.480
3.310
3.420
142,322
+0.08(+2.40%)
Dec 06, 2023
3.350
3.530
3.250
3.340
338,921
+0.04(+1.21%)
Dec 05, 2023
3.170
3.300
3.090
3.300
196,197
+0.13(+4.10%)
Dec 04, 2023
2.990
3.250
2.990
3.170
282,748
+0.21(+7.09%)
Dec 01, 2023
2.990
3.050
2.900
2.960
159,832
-0.01(-0.34%)
Nov 30, 2023
2.990
3.000
2.930
2.970
177,004
+0.02(+0.68%)
Nov 29, 2023
2.950
2.990
2.910
2.950
67,963
-0.01(-0.34%)
Nov 28, 2023
2.970
2.980
2.930
2.960
83,446
-0.03(-1.00%)
Nov 27, 2023
3.000
3.000
2.930
2.990
143,719
-0.01(-0.33%)
Nov 24, 2023
2.990
3.054
2.950
3.000
77,204
+0.02(+0.67%)
Nov 22, 2023
2.980
2.990
2.940
2.980
47,717
+0.06(+2.05%)
Nov 21, 2023
2.960
3.010
2.870
2.920
77,038
-0.05(-1.68%)
Nov 20, 2023
3.020
3.095
2.930
2.970
130,259
-0.07(-2.30%)
Nov 17, 2023
3.090
3.130
3.000
3.040
290,000
-0.04(-1.30%)
Nov 16, 2023
3.240
3.250
3.030
3.080
315,033
-0.13(-4.05%)
Nov 15, 2023
3.000
3.390
2.950
3.210
248,757
+0.20(+6.64%)
Nov 14, 2023
2.860
3.140
2.800
3.010
402,662
+0.17(+5.99%)
Nov 13, 2023
2.810
2.850
2.720
2.840
74,279
+0.04(+1.43%)
Nov 10, 2023
2.750
2.830
2.680
2.800
300,043
+0.04(+1.45%)
Nov 09, 2023
2.880
2.880
2.720
2.760
287,458
-0.09(-3.16%)
Nov 08, 2023
2.900
2.900
2.750
2.850
133,254
-0.01(-0.35%)
Nov 07, 2023
2.840
2.880
2.830
2.860
182,065
+0.00(+0.18%)
Nov 06, 2023
2.860
2.910
2.810
2.855
104,373
-0.02(-0.52%)
Nov 03, 2023
2.850
2.877
2.820
2.870
319,870
+0.04(+1.41%)
Nov 02, 2023
2.830
2.870
2.800
2.830
98,945
+0.03(+1.07%)
Nov 01, 2023
2.820
2.834
2.760
2.800
86,630
-0.02(-0.71%)
Oct 31, 2023
2.760
2.840
2.760
2.820
196,181
+0.05(+1.81%)
Oct 30, 2023
2.700
2.780
2.700
2.770
91,767
+0.05(+1.84%)
Oct 27, 2023
2.840
2.840
2.710
2.720
170,472
-0.08(-3.03%)
Oct 26, 2023
2.760
2.919
2.760
2.805
167,915
+0.02(+0.54%)
Oct 25, 2023
2.750
2.800
2.740
2.790
190,125
+0.04(+1.64%)
Oct 24, 2023
2.740
2.800
2.720
2.745
247,396
+0.02(+0.92%)
Oct 23, 2023
2.760
2.810
2.710
2.720
82,502
-0.04(-1.45%)
Oct 20, 2023
2.700
2.830
2.700
2.760
248,198
+0.05(+1.85%)
Oct 19, 2023
2.810
2.810
2.700
2.710
332,333
-0.07(-2.52%)
Oct 18, 2023
2.810
2.850
2.760
2.780
225,949
-0.06(-2.11%)
Oct 17, 2023
2.840
2.870
2.820
2.840
212,648
-0.01(-0.18%)
Oct 16, 2023
2.870
2.930
2.840
2.845
206,618
-0.01(-0.52%)
Oct 13, 2023
2.810
2.880
2.790
2.860
230,335
+0.03(+1.06%)
Oct 12, 2023
2.860
2.880
2.750
2.830
327,108
+0.00(+0.00%)
Oct 11, 2023
2.900
2.900
2.800
2.830
264,386
-0.02(-0.70%)
Oct 10, 2023
2.760
2.895
2.760
2.850
278,802
+0.07(+2.52%)
Oct 09, 2023
2.880
2.890
2.750
2.780
413,541
-0.12(-4.14%)
Oct 06, 2023
2.900
2.920
2.810
2.900
364,951
+0.06(+2.11%)
Oct 05, 2023
2.860
2.925
2.751
2.840
298,549
+0.00(+0.00%)
Oct 04, 2023
3.100
3.100
2.810
2.840
494,392
-0.06(-2.07%)
Oct 03, 2023
3.040
3.040
2.780
2.900
632,346
-0.07(-2.36%)
Oct 02, 2023
3.490
3.498
2.941
2.970
970,138
-0.45(-13.16%)
Sep 29, 2023
3.850
3.893
3.305
3.420
2,688,778
-2.40(-41.19%)
Sep 28, 2023
5.960
6.130
5.770
5.815
90,848
-0.08(-1.44%)
Sep 27, 2023
5.710
5.980
5.700
5.900
54,135
+0.18(+3.15%)
Sep 26, 2023
5.490
5.850
5.490
5.720
131,581
+0.17(+3.06%)
Sep 25, 2023
5.510
5.780
5.550
5.550
116,853
+0.05(+0.91%)
Sep 22, 2023
5.450
5.590
5.320
5.500
83,927
+0.05(+0.92%)
Sep 21, 2023
5.750
5.845
5.420
5.450
162,019
-0.35(-6.03%)
Sep 20, 2023
5.880
6.120
5.730
5.800
138,571
-0.12(-2.03%)
Sep 19, 2023
6.170
6.260
5.760
5.920
142,306
-0.28(-4.52%)
Sep 18, 2023
6.550
6.550
6.120
6.200
77,595
-0.06(-0.96%)
Sep 15, 2023
6.500
6.670
6.245
6.260
225,111
-0.27(-4.06%)
Sep 14, 2023
6.470
6.840
6.460
6.525
100,317
+0.06(+0.85%)
Sep 13, 2023
6.490
6.750
6.310
6.470
172,152
+0.01(+0.15%)
Sep 12, 2023
6.390
6.700
6.390
6.460
109,878
-0.03(-0.46%)
Sep 11, 2023
6.310
6.630
6.050
6.490
59,020
+0.17(+2.69%)
Sep 08, 2023
6.380
6.500
6.090
6.320
121,300
-0.06(-0.94%)
Sep 07, 2023
6.010
6.400
6.010
6.380
60,361
+0.32(+5.28%)
Sep 06, 2023
6.170
6.360
5.970
6.060
112,594
-0.08(-1.30%)
Sep 05, 2023
6.690
6.775
6.100
6.140
187,356
-0.47(-7.11%)
Sep 01, 2023
6.530
6.680
6.460
6.610
96,127
+0.13(+2.01%)
Aug 31, 2023
6.690
6.850
6.300
6.480
224,064
-0.15(-2.26%)
Aug 30, 2023
6.020
6.660
6.010
6.630
305,516
+0.54(+8.78%)
Aug 29, 2023
7.750
7.760
5.860
6.095
731,062
-1.75(-22.36%)
Aug 28, 2023
7.910
8.221
7.730
7.850
158,288
+0.08(+1.03%)
Aug 25, 2023
7.530
8.100
7.508
7.770
155,834
+0.21(+2.78%)
Aug 24, 2023
7.540
7.734
7.400
7.560
78,638
+0.01(+0.20%)
Aug 23, 2023
7.280
7.870
7.280
7.545
123,405
+0.21(+2.86%)
Aug 22, 2023
7.760
8.110
7.070
7.335
259,747
-0.38(-4.86%)
Aug 21, 2023
6.950
7.840
6.950
7.710
263,255
+0.80(+11.58%)
Aug 18, 2023
7.280
7.430
6.860
6.910
169,798
-0.43(-5.86%)
Aug 17, 2023
6.640
7.400
6.640
7.340
224,604
+0.70(+10.54%)
Aug 16, 2023
6.980
7.350
6.600
6.640
245,521
-0.50(-7.00%)
Aug 15, 2023
6.690
7.740
6.660
7.140
561,199
+0.53(+8.02%)
Aug 14, 2023
5.980
6.680
5.950
6.610
176,468
+0.57(+9.44%)
Aug 11, 2023
5.950
6.380
5.940
6.040
199,845
+0.08(+1.34%)
Aug 10, 2023
5.800
6.100
5.790
5.960
191,193
+0.06(+1.02%)
Aug 09, 2023
5.720
5.960
5.550
5.900
245,100
+0.17(+2.97%)
Aug 08, 2023
4.710
5.790
4.650
5.730
324,967
+1.02(+21.66%)
Aug 07, 2023
4.560
4.750
4.502
4.710
78,542
+0.14(+3.06%)
Aug 04, 2023
4.500
4.600
4.430
4.570
26,636
+0.13(+2.93%)
Aug 03, 2023
4.400
4.540
4.350
4.440
32,723
-0.02(-0.45%)
Aug 02, 2023
4.490
4.550
4.400
4.460
35,948
-0.13(-2.83%)
Aug 01, 2023
4.440
4.650
4.390
4.590
81,238
+0.19(+4.32%)
Jul 31, 2023
4.540
4.540
4.300
4.400
56,505
-0.13(-2.87%)
Jul 28, 2023
4.430
4.530
4.390
4.530
20,970
+0.15(+3.42%)
Jul 27, 2023
4.430
4.440
4.370
4.380
24,837
-0.06(-1.35%)
Jul 26, 2023
4.450
4.530
4.380
4.440
39,887
+0.00(+0.00%)
Jul 25, 2023
4.510
4.580
4.420
4.440
34,444
-0.08(-1.77%)
Jul 24, 2023
4.620
4.630
4.517
4.520
21,259
-0.03(-0.66%)
Jul 21, 2023
4.530
4.624
4.460
4.550
28,491
+0.09(+2.02%)
Jul 20, 2023
4.430
4.530
4.399
4.460
15,544
+0.03(+0.68%)
Jul 19, 2023
4.490
4.592
4.400
4.430
38,077
-0.11(-2.42%)
Jul 18, 2023
4.370
4.592
4.321
4.540
44,345
+0.17(+3.89%)
Jul 17, 2023
4.460
4.520
4.350
4.370
58,741
-0.11(-2.46%)
Jul 14, 2023
4.410
4.530
4.350
4.480
17,681
+0.06(+1.36%)
Jul 13, 2023
4.500
4.500
4.400
4.420
21,319
+0.00(+0.11%)
Jul 12, 2023
4.510
4.540
4.396
4.415
19,543
-0.05(-1.23%)
Jul 11, 2023
4.320
4.560
4.320
4.470
45,939
+0.14(+3.23%)
Jul 10, 2023
4.290
4.440
4.280
4.330
43,970
+0.05(+1.17%)
Jul 07, 2023
4.440
4.481
4.250
4.280
48,593
-0.11(-2.51%)
Jul 06, 2023
4.530
4.530
4.310
4.390
45,582
-0.10(-2.23%)
Jul 05, 2023
4.670
4.780
4.480
4.490
51,733
-0.21(-4.47%)
Jul 03, 2023
4.830
4.850
4.540
4.700
70,399
-0.08(-1.67%)
Jun 30, 2023
4.870
4.881
4.650
4.780
103,812
-0.02(-0.42%)
Jun 29, 2023
4.860
4.920
4.770
4.800
49,735
-0.05(-1.03%)
Jun 28, 2023
4.910
4.990
4.780
4.850
66,756
-0.09(-1.82%)
Jun 27, 2023
4.990
5.050
4.860
4.940
67,195
+0.02(+0.41%)
Jun 26, 2023
5.150
5.150
4.910
4.920
81,643
-0.13(-2.57%)
Jun 23, 2023
5.070
5.160
5.010
5.050
149,221
+0.00(+0.00%)
Jun 22, 2023
4.900
5.117
4.885
5.050
156,145
+0.15(+3.06%)
Jun 21, 2023
4.860
4.950
4.860
4.900
155,508
+0.05(+1.03%)
Jun 20, 2023
4.720
4.923
4.720
4.850
125,533
+0.12(+2.54%)
Jun 16, 2023
4.550
4.864
4.500
4.730
347,413
-0.07(-1.46%)
Jun 15, 2023
4.790
4.920
4.770
4.800
90,005
+0.03(+0.63%)
Jun 14, 2023
4.770
4.900
4.717
4.770
85,015
+0.00(+0.00%)
Jun 13, 2023
4.680
4.900
4.680
4.770
138,187
+0.12(+2.58%)
Jun 12, 2023
4.720
4.830
4.620
4.650
67,011
-0.05(-1.06%)
Jun 09, 2023
4.600
4.805
4.600
4.700
85,331
+0.12(+2.62%)
Jun 08, 2023
4.760
4.830
4.560
4.580
106,901
-0.11(-2.35%)
Jun 07, 2023
4.690
4.740
4.550
4.690
79,440
+0.08(+1.74%)
Jun 06, 2023
4.550
4.700
4.480
4.610
113,921
+0.06(+1.32%)
Jun 05, 2023
4.550
4.600
4.414
4.550
51,615
+0.00(+0.00%)
Jun 02, 2023
4.560
4.640
4.460
4.550
60,252
+0.00(+0.00%)
Jun 01, 2023
4.500
4.650
4.500
4.550
27,789
+0.02(+0.44%)
May 31, 2023
4.400
4.620
4.400
4.530
64,403
+0.13(+2.95%)
May 30, 2023
4.470
4.580
4.400
4.400
33,129
-0.11(-2.44%)
May 26, 2023
4.650
4.721
4.410
4.510
83,436
-0.14(-3.01%)
May 25, 2023
4.670
4.750
4.607
4.650
33,199
-0.04(-0.85%)
May 24, 2023
4.720
4.750
4.610
4.690
87,753
-0.05(-1.05%)
May 23, 2023
4.700
4.900
4.680
4.740
62,827
+0.08(+1.72%)
May 22, 2023
4.510
4.740
4.510
4.660
70,162
+0.16(+3.56%)
May 19, 2023
4.595
4.719
4.300
4.500
112,057
-0.12(-2.60%)
May 18, 2023
4.340
4.670
4.340
4.620
138,794
+0.28(+6.33%)
May 17, 2023
4.170
4.380
4.167
4.345
29,801
+0.10(+2.48%)
May 16, 2023
4.082
4.300
4.023
4.240
22,930
+0.05(+1.19%)
May 15, 2023
4.000
4.198
3.930
4.190
40,531
+0.16(+3.97%)
May 12, 2023
4.080
4.190
3.910
4.030
62,074
-0.08(-1.95%)
May 11, 2023
4.010
4.150
4.000
4.110
29,908
+0.03(+0.74%)
May 10, 2023
4.150
4.150
4.040
4.080
27,038
+0.05(+1.24%)
May 09, 2023
3.850
4.150
3.820
4.030
89,636
+0.13(+3.33%)
May 08, 2023
3.950
3.960
3.790
3.900
34,843
-0.02(-0.51%)
May 05, 2023
3.850
3.990
3.750
3.920
77,545
+0.15(+3.98%)
May 04, 2023
3.810
3.920
3.770
3.770
30,988
-0.07(-1.82%)
May 03, 2023
3.780
3.949
3.780
3.840
37,681
+0.08(+2.13%)
May 02, 2023
3.920
3.920
3.700
3.760
51,274
-0.15(-3.84%)
May 01, 2023
3.870
4.029
3.870
3.910
38,713
+0.02(+0.51%)
Apr 28, 2023
3.880
3.950
3.850
3.890
35,518
+0.01(+0.26%)
Apr 27, 2023
3.980
3.990
3.820
3.880
54,100
-0.07(-1.77%)
Apr 26, 2023
3.960
3.970
3.860
3.950
78,089
+0.02(+0.51%)
Apr 25, 2023
4.030
4.059
3.910
3.930
67,932
-0.14(-3.44%)
Apr 24, 2023
4.130
4.190
3.920
4.070
95,322
-0.05(-1.21%)
Apr 21, 2023
4.150
4.190
4.050
4.120
60,015
-0.02(-0.48%)
Apr 20, 2023
4.200
4.290
4.130
4.140
91,134
-0.09(-2.13%)
Apr 19, 2023
4.210
4.290
4.200
4.230
36,956
+0.01(+0.24%)
Apr 18, 2023
4.290
4.300
4.200
4.220
54,320
-0.07(-1.63%)
Apr 17, 2023
4.320
4.390
4.230
4.290
101,846
-0.09(-2.05%)
Apr 14, 2023
4.300
4.390
4.212
4.380
67,329
+0.13(+3.06%)
Apr 13, 2023
4.240
4.295
4.140
4.250
41,838
+0.01(+0.24%)
Apr 12, 2023
4.240
4.350
4.240
4.240
40,921
-0.05(-1.17%)
Apr 11, 2023
4.260
4.320
4.200
4.290
66,536
+0.05(+1.18%)
Apr 10, 2023
4.290
4.290
4.150
4.240
73,506
+0.06(+1.44%)
Apr 06, 2023
4.150
4.250
4.130
4.180
41,526
-0.01(-0.24%)
Apr 05, 2023
4.110
4.290
4.070
4.190
70,977
+0.02(+0.48%)
Apr 04, 2023
4.180
4.190
4.110
4.170
30,305
-0.04(-0.95%)
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.