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
Catalyst Pharm Inc
(NQ:
CPRX
)
16.61
+0.12 (+0.76%)
Streaming Delayed Price
Updated: 3:17 PM EDT, May 15, 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 29, 2019
5.100
5.240
4.830
5.100
2,837,000
+0.03(+0.59%)
Mar 28, 2019
5.410
5.630
4.980
5.070
3,106,139
-0.26(-4.88%)
Mar 27, 2019
5.050
5.590
5.030
5.330
6,212,416
+0.27(+5.34%)
Mar 26, 2019
4.980
5.170
4.740
5.060
5,741,348
-0.18(-3.44%)
Mar 25, 2019
4.050
5.250
4.020
5.240
13,225,011
+1.22(+30.35%)
Mar 22, 2019
4.090
4.180
3.810
4.020
2,313,100
-0.14(-3.37%)
Mar 21, 2019
4.010
4.310
4.010
4.160
2,644,884
+0.14(+3.48%)
Mar 20, 2019
3.570
4.090
3.570
4.020
4,399,438
+0.54(+15.52%)
Mar 19, 2019
3.250
3.680
3.230
3.480
3,951,696
+0.40(+12.99%)
Mar 18, 2019
3.010
3.180
2.990
3.080
1,347,681
+0.10(+3.36%)
Mar 15, 2019
3.010
3.050
2.970
2.980
1,707,100
-0.01(-0.33%)
Mar 14, 2019
3.040
3.060
2.980
2.990
1,069,240
-0.05(-1.64%)
Mar 13, 2019
3.050
3.070
3.010
3.040
588,172
+0.01(+0.33%)
Mar 12, 2019
2.970
3.080
2.960
3.030
814,570
+0.05(+1.68%)
Mar 11, 2019
2.820
3.000
2.810
2.980
785,572
+0.12(+4.20%)
Mar 08, 2019
2.860
2.900
2.830
2.860
771,700
-0.01(-0.35%)
Mar 07, 2019
2.810
2.900
2.770
2.870
659,398
+0.05(+1.77%)
Mar 06, 2019
2.840
2.890
2.790
2.820
758,264
-0.03(-1.05%)
Mar 05, 2019
2.880
2.950
2.820
2.850
922,947
-0.02(-0.70%)
Mar 04, 2019
2.870
2.950
2.825
2.870
793,171
-0.01(-0.35%)
Mar 01, 2019
2.930
2.939
2.805
2.880
758,200
-0.03(-1.03%)
Feb 28, 2019
3.080
3.110
2.584
2.910
3,208,831
-0.18(-5.83%)
Feb 27, 2019
3.060
3.120
3.030
3.090
968,470
+0.04(+1.31%)
Feb 26, 2019
2.920
3.090
2.910
3.050
1,336,013
+0.17(+5.90%)
Feb 25, 2019
2.910
2.990
2.840
2.880
1,056,515
-0.03(-1.03%)
Feb 22, 2019
2.860
2.940
2.830
2.910
1,205,400
+0.06(+2.11%)
Feb 21, 2019
2.800
2.900
2.740
2.850
974,213
+0.09(+3.26%)
Feb 20, 2019
2.720
2.775
2.713
2.760
708,631
+0.03(+1.10%)
Feb 19, 2019
2.780
2.790
2.650
2.730
548,592
-0.04(-1.44%)
Feb 15, 2019
2.720
2.800
2.660
2.770
789,400
+0.06(+2.21%)
Feb 14, 2019
2.650
2.730
2.620
2.710
835,533
+0.02(+0.74%)
Feb 13, 2019
2.660
2.700
2.630
2.690
1,541,336
+0.03(+1.13%)
Feb 12, 2019
2.550
2.660
2.520
2.660
1,110,462
+0.12(+4.72%)
Feb 11, 2019
2.470
2.550
2.420
2.540
941,041
+0.07(+2.83%)
Feb 08, 2019
2.360
2.520
2.360
2.470
996,800
+0.12(+5.11%)
Feb 07, 2019
2.230
2.380
2.220
2.350
1,265,358
+0.12(+5.38%)
Feb 06, 2019
2.180
2.280
2.170
2.230
998,881
-0.04(-1.76%)
Feb 05, 2019
2.370
2.430
2.250
2.270
925,718
-0.10(-4.22%)
Feb 04, 2019
2.390
2.450
2.250
2.370
1,240,091
-0.14(-5.58%)
Feb 01, 2019
2.520
2.545
2.440
2.510
491,800
-0.01(-0.40%)
Jan 31, 2019
2.470
2.550
2.450
2.520
586,719
+0.05(+2.02%)
Jan 30, 2019
2.410
2.480
2.370
2.470
416,724
+0.08(+3.35%)
Jan 29, 2019
2.470
2.500
2.350
2.390
509,554
-0.06(-2.45%)
Jan 28, 2019
2.500
2.510
2.420
2.450
407,395
-0.09(-3.54%)
Jan 25, 2019
2.540
2.550
2.500
2.540
434,600
+0.06(+2.42%)
Jan 24, 2019
2.460
2.510
2.420
2.480
381,227
+0.03(+1.22%)
Jan 23, 2019
2.510
2.530
2.400
2.450
360,780
-0.04(-1.61%)
Jan 22, 2019
2.620
2.620
2.460
2.490
603,353
-0.13(-4.96%)
Jan 18, 2019
2.610
2.640
2.560
2.620
801,600
+0.01(+0.38%)
Jan 17, 2019
2.570
2.630
2.570
2.610
502,613
+0.02(+0.77%)
Jan 16, 2019
2.560
2.640
2.550
2.590
627,893
+0.02(+0.78%)
Jan 15, 2019
2.570
2.600
2.500
2.570
662,574
+0.00(+0.00%)
Jan 14, 2019
2.630
2.700
2.540
2.570
887,690
-0.07(-2.65%)
Jan 11, 2019
2.520
2.680
2.520
2.640
923,300
+0.12(+4.76%)
Jan 10, 2019
2.440
2.550
2.400
2.520
1,021,646
+0.07(+2.86%)
Jan 09, 2019
2.460
2.500
2.390
2.450
1,123,634
-0.01(-0.41%)
Jan 08, 2019
2.460
2.545
2.440
2.460
2,174,777
+0.02(+0.82%)
Jan 07, 2019
2.430
2.510
2.400
2.440
2,569,815
+0.14(+6.09%)
Jan 04, 2019
2.210
2.340
2.160
2.300
1,510,500
+0.13(+5.99%)
Jan 03, 2019
2.090
2.230
2.080
2.170
1,360,063
+0.06(+2.84%)
Jan 02, 2019
1.900
2.120
1.850
2.110
1,531,946
+0.19(+9.90%)
Dec 31, 2018
1.990
2.020
1.910
1.920
864,800
-0.06(-3.03%)
Dec 28, 2018
1.990
2.040
1.910
1.980
1,132,000
+0.01(+0.51%)
Dec 27, 2018
2.050
2.060
1.850
1.970
1,926,929
-0.13(-6.19%)
Dec 26, 2018
1.970
2.100
1.930
2.100
1,310,053
+0.16(+8.25%)
Dec 24, 2018
1.980
1.990
1.900
1.940
792,700
-0.05(-2.51%)
Dec 21, 2018
2.050
2.060
1.850
1.990
3,317,400
-0.07(-3.40%)
Dec 20, 2018
2.260
2.280
1.980
2.060
2,297,373
-0.18(-8.04%)
Dec 19, 2018
2.410
2.450
2.220
2.240
2,332,542
-0.19(-7.82%)
Dec 18, 2018
2.440
2.510
2.390
2.430
2,349,239
+0.09(+3.85%)
Dec 17, 2018
2.410
2.460
2.310
2.340
1,810,335
+0.00(+0.00%)
Dec 14, 2018
2.460
2.525
2.294
2.340
2,700,900
-0.12(-4.88%)
Dec 13, 2018
2.520
2.540
2.370
2.460
3,984,134
+0.06(+2.50%)
Dec 12, 2018
2.500
2.540
2.380
2.400
1,936,597
-0.08(-3.23%)
Dec 11, 2018
2.370
2.510
2.361
2.480
1,673,637
+0.13(+5.53%)
Dec 10, 2018
2.380
2.440
2.300
2.350
1,101,202
-0.04(-1.67%)
Dec 07, 2018
2.220
2.415
2.210
2.390
3,368,000
+0.16(+7.17%)
Dec 06, 2018
2.300
2.340
2.180
2.230
1,981,934
-0.07(-3.04%)
Dec 04, 2018
2.400
2.570
2.300
2.300
3,457,600
-0.08(-3.36%)
Dec 03, 2018
2.710
2.710
2.360
2.380
3,173,379
-0.16(-6.11%)
Nov 30, 2018
2.510
2.670
2.380
2.535
6,450,000
-0.23(-8.48%)
Nov 29, 2018
2.980
2.980
2.320
2.770
11,115,218
-0.36(-11.50%)
Nov 28, 2018
2.990
3.230
2.810
3.130
6,829,356
+0.18(+6.10%)
Nov 27, 2018
2.870
3.180
2.800
2.950
5,156,164
+0.02(+0.68%)
Nov 26, 2018
2.990
3.030
2.800
2.930
3,153,561
-0.01(-0.34%)
Nov 23, 2018
2.880
3.020
2.870
2.940
1,613,000
+0.11(+3.89%)
Nov 21, 2018
2.830
2.830
2.830
0
+0.04(+1.43%)
Nov 20, 2018
2.930
3.000
2.760
2.790
2,460,831
-0.17(-5.74%)
Nov 19, 2018
3.090
3.150
2.910
2.960
1,931,121
-0.13(-4.21%)
Nov 16, 2018
2.880
3.110
2.860
3.090
2,317,200
+0.21(+7.29%)
Nov 15, 2018
2.800
2.890
2.760
2.880
916,505
+0.08(+2.86%)
Nov 14, 2018
2.890
2.980
2.730
2.800
1,743,050
-0.07(-2.44%)
Nov 13, 2018
2.820
2.940
2.800
2.870
1,850,902
+0.10(+3.61%)
Nov 12, 2018
2.860
2.910
2.680
2.770
2,990,025
-0.11(-3.82%)
Nov 09, 2018
3.050
3.120
2.840
2.880
2,952,900
-0.20(-6.49%)
Nov 08, 2018
3.190
3.350
3.020
3.080
4,099,160
-0.07(-2.22%)
Nov 07, 2018
3.230
3.280
3.130
3.150
1,508,472
-0.09(-2.78%)
Nov 06, 2018
3.220
3.240
3.120
3.240
1,142,252
+0.03(+0.93%)
Nov 05, 2018
3.220
3.300
3.150
3.210
1,245,388
+0.03(+0.94%)
Nov 02, 2018
3.180
3.220
3.030
3.180
1,152,200
+0.05(+1.60%)
Nov 01, 2018
3.010
3.250
3.010
3.130
1,411,407
+0.15(+5.03%)
Oct 31, 2018
3.000
3.040
2.940
2.980
1,019,617
+0.03(+1.02%)
Oct 30, 2018
3.010
3.060
2.860
2.950
939,517
-0.06(-1.99%)
Oct 29, 2018
3.130
3.200
2.950
3.010
924,956
-0.11(-3.53%)
Oct 26, 2018
3.160
3.190
2.920
3.120
1,255,900
-0.06(-1.89%)
Oct 25, 2018
3.160
3.240
3.110
3.180
736,866
+0.07(+2.25%)
Oct 24, 2018
3.400
3.430
3.110
3.110
1,377,396
-0.28(-8.26%)
Oct 23, 2018
3.260
3.460
3.180
3.390
1,302,249
+0.09(+2.73%)
Oct 22, 2018
3.310
3.350
3.240
3.300
617,225
-0.01(-0.30%)
Oct 19, 2018
3.340
3.430
3.250
3.310
965,400
-0.04(-1.19%)
Oct 18, 2018
3.490
3.490
3.300
3.350
851,993
-0.13(-3.74%)
Oct 17, 2018
3.460
3.490
3.359
3.480
794,840
+0.01(+0.29%)
Oct 16, 2018
3.330
3.490
3.300
3.470
847,074
+0.16(+4.83%)
Oct 15, 2018
3.140
3.330
3.140
3.310
847,812
+0.17(+5.41%)
Oct 12, 2018
3.160
3.200
3.020
3.140
1,273,500
+0.05(+1.62%)
Oct 11, 2018
3.300
3.440
3.000
3.090
1,803,197
-0.23(-6.93%)
Oct 10, 2018
3.380
3.390
3.290
3.320
847,726
-0.05(-1.48%)
Oct 09, 2018
3.390
3.460
3.330
3.370
464,320
-0.02(-0.59%)
Oct 08, 2018
3.400
3.432
3.260
3.390
733,081
-0.04(-1.17%)
Oct 05, 2018
3.550
3.590
3.410
3.430
569,300
-0.11(-3.11%)
Oct 04, 2018
3.520
3.560
3.450
3.540
537,447
+0.00(+0.00%)
Oct 03, 2018
3.580
3.670
3.500
3.540
574,234
-0.04(-1.12%)
Oct 02, 2018
3.610
3.670
3.500
3.580
560,142
-0.04(-1.10%)
Oct 01, 2018
3.850
3.890
3.580
3.620
894,043
-0.16(-4.23%)
Sep 28, 2018
3.760
3.920
3.690
3.780
886,600
+0.02(+0.53%)
Sep 27, 2018
3.700
3.800
3.610
3.760
840,997
+0.05(+1.35%)
Sep 26, 2018
3.520
4.050
3.470
3.710
3,241,825
+0.22(+6.30%)
Sep 25, 2018
3.470
3.610
3.410
3.490
1,108,893
+0.05(+1.45%)
Sep 24, 2018
3.170
3.550
3.110
3.440
1,824,558
+0.29(+9.21%)
Sep 21, 2018
3.170
3.220
3.080
3.150
1,913,300
+0.01(+0.32%)
Sep 20, 2018
3.050
3.480
3.050
3.140
731,777
+0.07(+2.28%)
Sep 19, 2018
3.110
3.150
3.050
3.070
976,721
-0.03(-0.97%)
Sep 18, 2018
3.190
3.230
3.100
3.100
482,558
-0.09(-2.82%)
Sep 17, 2018
3.170
3.240
3.135
3.190
381,415
+0.01(+0.31%)
Sep 14, 2018
3.200
3.250
3.145
3.180
291,900
-0.02(-0.63%)
Sep 13, 2018
3.250
3.290
3.190
3.200
172,979
-0.04(-1.23%)
Sep 12, 2018
3.190
3.275
3.130
3.240
313,036
+0.04(+1.25%)
Sep 11, 2018
3.280
3.340
3.124
3.200
589,988
-0.10(-3.03%)
Sep 10, 2018
3.240
3.320
3.160
3.300
538,162
+0.06(+1.85%)
Sep 07, 2018
3.350
3.430
3.190
3.240
550,300
-0.08(-2.41%)
Sep 06, 2018
3.400
3.450
3.260
3.320
387,732
-0.08(-2.35%)
Sep 05, 2018
3.450
3.479
3.356
3.400
493,682
-0.04(-1.16%)
Sep 04, 2018
3.500
3.520
3.300
3.440
1,176,925
+0.07(+2.08%)
Aug 31, 2018
3.370
3.370
3.370
0
+0.36(+11.96%)
Aug 30, 2018
3.050
3.090
2.990
3.010
314,209
-0.03(-0.99%)
Aug 29, 2018
3.060
3.130
3.020
3.040
232,240
-0.01(-0.33%)
Aug 28, 2018
3.140
3.140
3.040
3.050
293,759
-0.04(-1.29%)
Aug 27, 2018
3.180
3.290
3.065
3.090
554,829
-0.08(-2.52%)
Aug 24, 2018
3.070
3.190
3.050
3.170
692,200
+0.13(+4.28%)
Aug 23, 2018
3.040
3.100
2.950
3.040
1,257,119
+0.07(+2.36%)
Aug 22, 2018
2.930
3.070
2.910
2.970
289,309
+0.04(+1.37%)
Aug 21, 2018
2.820
2.950
2.810
2.930
259,434
+0.12(+4.27%)
Aug 20, 2018
2.910
2.930
2.810
2.810
164,974
-0.09(-3.10%)
Aug 17, 2018
2.880
2.970
2.875
2.900
287,500
+0.00(+0.00%)
Aug 16, 2018
2.890
2.920
2.800
2.900
251,655
+0.03(+1.05%)
Aug 15, 2018
2.890
2.910
2.825
2.870
298,736
-0.02(-0.69%)
Aug 14, 2018
2.950
2.990
2.830
2.890
521,638
-0.05(-1.70%)
Aug 13, 2018
3.000
3.050
2.890
2.940
653,877
-0.03(-1.01%)
Aug 10, 2018
3.010
3.120
2.940
2.970
324,500
-0.03(-1.00%)
Aug 09, 2018
2.940
3.183
2.940
3.000
472,992
+0.07(+2.39%)
Aug 08, 2018
2.960
2.990
2.700
2.930
697,225
-0.05(-1.68%)
Aug 07, 2018
2.870
3.010
2.860
2.980
294,793
+0.12(+4.20%)
Aug 06, 2018
2.890
2.910
2.831
2.860
138,865
-0.03(-1.04%)
Aug 03, 2018
2.950
2.980
2.810
2.890
339,700
-0.05(-1.70%)
Aug 02, 2018
2.810
2.945
2.810
2.940
309,482
+0.13(+4.63%)
Aug 01, 2018
2.880
2.880
2.760
2.810
721,916
-0.08(-2.77%)
Jul 31, 2018
2.890
3.040
2.870
2.890
403,410
+0.00(+0.00%)
Jul 30, 2018
2.850
2.965
2.830
2.890
351,931
+0.04(+1.40%)
Jul 27, 2018
3.010
3.020
2.840
2.850
764,200
-0.17(-5.63%)
Jul 26, 2018
3.030
3.060
2.971
3.020
187,604
+0.00(+0.00%)
Jul 25, 2018
3.040
3.070
2.995
3.020
242,405
-0.03(-0.98%)
Jul 24, 2018
3.100
3.125
2.960
3.050
385,755
-0.03(-0.97%)
Jul 23, 2018
3.030
3.130
3.020
3.080
162,373
+0.03(+0.98%)
Jul 20, 2018
3.070
3.140
3.040
3.050
266,310
-0.03(-0.97%)
Jul 19, 2018
3.060
3.230
3.050
3.080
631,440
+0.00(+0.00%)
Jul 18, 2018
3.150
3.150
3.070
3.080
484,989
-0.09(-2.84%)
Jul 17, 2018
3.180
3.255
3.140
3.170
441,082
-0.06(-1.86%)
Jul 16, 2018
3.290
3.299
3.170
3.230
304,136
-0.04(-1.22%)
Jul 13, 2018
3.460
3.580
3.227
3.270
896,553
+0.07(+2.19%)
Jul 12, 2018
3.250
3.280
3.180
3.200
236,151
-0.02(-0.62%)
Jul 11, 2018
3.210
3.320
3.160
3.220
482,304
-0.01(-0.31%)
Jul 10, 2018
3.190
3.250
3.130
3.230
272,517
+0.03(+0.94%)
Jul 09, 2018
3.290
3.290
3.190
3.200
331,265
-0.09(-2.74%)
Jul 06, 2018
3.290
3.360
3.250
3.290
281,911
+0.00(+0.00%)
Jul 05, 2018
3.280
3.310
3.220
3.290
286,314
+0.03(+0.92%)
Jul 03, 2018
3.260
3.260
3.260
0
-0.04(-1.21%)
Jul 02, 2018
3.100
3.310
3.090
3.300
561,638
+0.18(+5.77%)
Jun 29, 2018
3.150
3.180
3.070
3.120
502,112
-0.03(-0.95%)
Jun 28, 2018
3.140
3.185
3.070
3.150
261,409
+0.02(+0.64%)
Jun 27, 2018
3.180
3.220
3.060
3.130
746,698
-0.05(-1.57%)
Jun 26, 2018
3.220
3.285
3.160
3.180
362,676
-0.06(-1.85%)
Jun 25, 2018
3.340
3.360
3.210
3.240
630,811
-0.15(-4.42%)
Jun 22, 2018
3.200
3.390
3.120
3.390
2,287,151
+0.21(+6.60%)
Jun 21, 2018
3.390
3.400
3.160
3.180
656,242
-0.22(-6.47%)
Jun 20, 2018
3.420
3.470
3.350
3.400
426,650
+0.00(+0.00%)
Jun 19, 2018
3.470
3.480
3.389
3.400
442,974
-0.09(-2.58%)
Jun 18, 2018
3.570
3.610
3.430
3.490
768,727
-0.08(-2.24%)
Jun 15, 2018
3.600
3.370
3.570
942,059
+0.12(+3.48%)
Jun 14, 2018
3.440
3.520
3.380
3.450
563,672
+0.04(+1.17%)
Jun 13, 2018
3.390
3.460
3.385
3.410
431,340
+0.00(+0.00%)
Jun 12, 2018
3.390
3.430
3.360
3.410
408,906
+0.01(+0.29%)
Jun 11, 2018
3.410
3.483
3.370
3.400
643,629
+0.02(+0.59%)
Jun 08, 2018
3.370
3.420
3.310
3.380
533,883
+0.03(+0.90%)
Jun 07, 2018
3.490
3.490
3.270
3.350
1,029,877
-0.13(-3.74%)
Jun 06, 2018
3.410
3.500
3.400
3.480
895,637
+0.04(+1.16%)
Jun 05, 2018
3.400
3.521
3.320
3.440
875,667
+0.01(+0.29%)
Jun 04, 2018
3.700
3.710
3.385
3.430
1,211,517
-0.20(-5.51%)
Jun 01, 2018
3.890
3.950
3.540
3.630
1,673,323
-0.21(-5.47%)
May 31, 2018
3.850
3.980
3.810
3.840
1,329,626
+0.01(+0.26%)
May 30, 2018
3.640
3.940
3.620
3.830
2,011,976
+0.29(+8.19%)
May 29, 2018
3.620
3.650
3.320
3.540
1,928,242
+0.28(+8.59%)
May 25, 2018
3.260
3.260
3.260
0
-0.14(-4.12%)
May 24, 2018
3.450
3.450
3.360
3.400
577,651
-0.04(-1.16%)
May 23, 2018
3.370
3.505
3.360
3.440
636,884
+0.09(+2.69%)
May 22, 2018
3.340
3.425
3.261
3.350
402,713
+0.01(+0.30%)
May 21, 2018
3.330
3.350
3.230
3.340
456,331
+0.00(+0.00%)
May 18, 2018
3.360
3.380
3.270
3.340
334,565
+0.00(+0.00%)
May 17, 2018
3.390
3.400
3.310
3.340
447,258
+0.00(+0.00%)
May 16, 2018
3.390
3.460
3.310
3.340
653,442
-0.03(-0.89%)
May 15, 2018
3.330
3.500
3.300
3.370
1,499,377
+0.05(+1.51%)
May 14, 2018
2.960
3.400
2.960
3.320
1,556,767
+0.38(+12.93%)
May 11, 2018
2.790
3.020
2.790
2.940
2,381,737
+0.18(+6.52%)
May 10, 2018
2.770
2.830
2.710
2.760
551,365
-0.04(-1.43%)
May 09, 2018
2.740
2.810
2.725
2.800
1,086,720
+0.06(+2.19%)
May 08, 2018
2.730
2.780
2.670
2.740
572,455
+0.01(+0.37%)
May 07, 2018
2.720
2.780
2.710
2.730
490,693
+0.02(+0.74%)
May 04, 2018
2.710
2.753
2.670
2.710
465,809
-0.02(-0.73%)
May 03, 2018
2.840
2.850
2.710
2.730
1,044,150
-0.13(-4.55%)
May 02, 2018
2.860
2.920
2.810
2.860
515,149
+0.00(+0.00%)
May 01, 2018
2.810
2.860
2.760
2.860
474,583
+0.06(+2.14%)
Apr 30, 2018
2.900
2.920
2.760
2.800
508,159
-0.08(-2.78%)
Apr 27, 2018
2.910
2.930
2.720
2.880
888,917
-0.01(-0.35%)
Apr 26, 2018
2.640
2.947
2.610
2.890
2,101,152
+0.25(+9.47%)
Apr 25, 2018
2.560
2.700
2.550
2.640
848,768
+0.06(+2.33%)
Apr 24, 2018
2.560
2.630
2.530
2.580
593,127
+0.02(+0.78%)
Apr 23, 2018
2.510
2.590
2.465
2.560
295,326
+0.05(+1.99%)
Apr 20, 2018
2.520
2.560
2.460
2.510
377,954
-0.03(-1.18%)
Apr 19, 2018
2.550
2.650
2.510
2.540
466,569
-0.01(-0.39%)
Apr 18, 2018
2.570
2.640
2.540
2.550
511,178
+0.01(+0.39%)
Apr 17, 2018
2.560
2.580
2.530
2.540
344,162
-0.01(-0.39%)
Apr 16, 2018
2.570
2.590
2.520
2.550
437,198
+0.00(+0.00%)
Apr 13, 2018
2.640
2.689
2.520
2.550
469,154
-0.07(-2.67%)
Apr 12, 2018
2.500
2.650
2.500
2.620
822,588
+0.14(+5.65%)
Apr 11, 2018
2.530
2.559
2.460
2.480
596,011
-0.07(-2.75%)
Apr 10, 2018
2.350
2.640
2.350
2.550
1,031,297
+0.19(+8.05%)
Apr 09, 2018
2.390
2.420
2.350
2.360
547,321
-0.01(-0.42%)
Apr 06, 2018
2.440
2.550
2.350
2.370
599,542
-0.08(-3.27%)
Apr 05, 2018
2.600
2.662
2.430
2.450
862,013
-0.18(-6.84%)
Apr 04, 2018
2.290
2.650
2.180
2.630
1,917,987
+0.37(+16.37%)
Apr 03, 2018
2.390
2.430
2.250
2.260
919,549
-0.13(-5.44%)
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.