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
Cymabay Therapeutics
(NQ:
CBAY
)
32.48
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 21, 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, 2016
1.380
1.440
1.320
1.350
100,056
+0.00(+0.00%)
Mar 30, 2016
1.410
1.450
1.350
1.350
195,832
-0.06(-4.26%)
Mar 29, 2016
1.440
1.450
1.370
1.410
174,121
-0.03(-2.08%)
Mar 28, 2016
1.410
1.470
1.339
1.440
235,366
+0.07(+5.11%)
Mar 24, 2016
1.380
1.370
1.370
1.370
76,600
-0.03(-2.14%)
Mar 23, 2016
1.420
1.420
1.300
1.400
222,867
+0.01(+0.72%)
Mar 22, 2016
1.420
1.480
1.380
1.390
361,429
-0.02(-1.42%)
Mar 21, 2016
1.260
1.540
1.220
1.410
814,890
+0.11(+8.46%)
Mar 18, 2016
1.380
1.400
1.020
1.300
1,344,461
-0.40(-23.53%)
Mar 17, 2016
1.510
1.730
1.380
1.700
1,423,500
+0.16(+10.39%)
Mar 16, 2016
1.320
1.720
1.300
1.540
2,087,814
+0.24(+18.46%)
Mar 15, 2016
1.250
1.360
1.220
1.300
387,857
+0.05(+4.00%)
Mar 14, 2016
1.250
1.260
1.250
1.250
45,775
+0.00(+0.00%)
Mar 11, 2016
1.270
1.270
1.220
1.250
43,735
+0.01(+0.81%)
Mar 10, 2016
1.360
1.370
1.200
1.240
79,110
-0.08(-6.05%)
Mar 09, 2016
1.250
1.350
1.160
1.320
92,837
+0.08(+6.44%)
Mar 08, 2016
1.270
1.270
1.210
1.240
43,637
-0.05(-3.88%)
Mar 07, 2016
1.170
1.400
1.170
1.290
301,976
+0.13(+11.21%)
Mar 04, 2016
1.140
1.170
1.140
1.160
95,484
+0.02(+1.75%)
Mar 03, 2016
1.150
1.240
1.120
1.140
50,875
-0.01(-0.87%)
Mar 02, 2016
1.200
1.270
1.150
1.150
138,250
-0.03(-2.54%)
Mar 01, 2016
1.150
1.190
1.110
1.180
94,797
+0.03(+2.61%)
Feb 29, 2016
1.180
1.190
1.150
1.150
29,295
-0.04(-3.36%)
Feb 26, 2016
1.180
1.230
1.150
1.190
39,768
+0.01(+0.85%)
Feb 25, 2016
1.170
1.260
1.130
1.180
67,696
+0.03(+2.61%)
Feb 24, 2016
1.130
1.230
1.120
1.150
73,241
+0.00(+0.00%)
Feb 23, 2016
1.110
1.200
1.110
1.150
116,663
+0.00(+0.00%)
Feb 22, 2016
1.180
1.180
1.140
1.150
51,349
+0.00(+0.00%)
Feb 19, 2016
1.180
1.190
1.100
1.150
41,417
-0.04(-3.36%)
Feb 18, 2016
1.150
1.190
1.110
1.190
46,075
+0.10(+9.17%)
Feb 17, 2016
1.100
1.180
1.060
1.090
90,808
-0.01(-0.91%)
Feb 16, 2016
1.060
1.160
1.004
1.100
60,156
+0.04(+3.77%)
Feb 12, 2016
0.9300
1.060
1.060
1.060
154,100
+0.13(+14.20%)
Feb 11, 2016
0.9800
1.005
0.8800
0.9282
86,416
-0.06(-6.24%)
Feb 10, 2016
1.060
1.090
0.8800
0.9900
66,828
-0.02(-1.98%)
Feb 09, 2016
0.9803
1.150
0.9700
1.010
83,682
+0.02(+2.01%)
Feb 08, 2016
1.238
1.238
0.9300
0.9901
208,033
-0.22(-18.17%)
Feb 05, 2016
1.260
1.300
1.190
1.210
86,973
-0.08(-6.20%)
Feb 04, 2016
1.090
1.300
1.075
1.290
263,559
+0.21(+19.44%)
Feb 03, 2016
1.080
1.080
1.040
1.080
18,140
+0.03(+2.86%)
Feb 02, 2016
1.080
1.080
1.010
1.050
59,248
-0.01(-0.94%)
Feb 01, 2016
1.050
1.090
1.020
1.060
44,756
-0.03(-2.75%)
Jan 29, 2016
1.050
1.090
1.010
1.090
68,384
+0.07(+6.86%)
Jan 28, 2016
1.020
1.030
0.9700
1.020
241,947
+0.00(+0.00%)
Jan 27, 2016
1.090
1.090
0.9600
1.020
73,248
-0.04(-3.77%)
Jan 26, 2016
0.9770
1.090
0.9500
1.060
66,867
+0.08(+8.16%)
Jan 25, 2016
1.010
1.010
0.9500
0.9800
106,809
-0.02(-2.00%)
Jan 22, 2016
1.100
1.100
0.9600
1.000
183,067
-0.05(-4.76%)
Jan 21, 2016
1.020
1.099
0.9701
1.050
197,756
+0.05(+5.00%)
Jan 20, 2016
1.050
1.090
0.9100
1.000
458,875
+0.02(+2.04%)
Jan 19, 2016
1.095
1.095
0.9700
0.9800
150,899
-0.08(-7.55%)
Jan 15, 2016
1.200
1.060
1.060
1.060
458,400
-0.16(-13.11%)
Jan 14, 2016
1.280
1.280
1.170
1.220
177,385
-0.06(-4.69%)
Jan 13, 2016
1.480
1.540
1.200
1.280
153,379
-0.16(-11.11%)
Jan 12, 2016
1.350
1.460
1.350
1.440
88,439
+0.09(+6.67%)
Jan 11, 2016
1.610
1.732
1.340
1.350
213,641
-0.26(-16.15%)
Jan 08, 2016
1.700
1.710
1.590
1.610
73,906
-0.08(-4.73%)
Jan 07, 2016
1.700
1.790
1.650
1.690
136,323
-0.06(-3.43%)
Jan 06, 2016
1.760
1.790
1.673
1.750
103,961
-0.05(-2.78%)
Jan 05, 2016
1.860
1.860
1.710
1.800
216,756
-0.02(-1.10%)
Jan 04, 2016
1.670
1.830
1.660
1.820
248,033
+0.13(+7.69%)
Dec 31, 2015
1.660
1.690
1.690
1.690
238,500
+0.02(+1.20%)
Dec 30, 2015
1.670
1.704
1.650
1.670
233,890
+0.00(+0.00%)
Dec 29, 2015
1.660
1.770
1.560
1.670
244,755
-0.02(-1.18%)
Dec 28, 2015
1.780
1.800
1.650
1.690
243,422
-0.08(-4.52%)
Dec 24, 2015
1.840
1.770
1.770
1.770
84,200
-0.02(-1.12%)
Dec 23, 2015
1.790
1.900
1.740
1.790
239,660
+0.01(+0.56%)
Dec 22, 2015
1.700
1.810
1.620
1.780
334,923
+0.12(+7.23%)
Dec 21, 2015
1.500
1.680
1.500
1.660
262,498
+0.17(+11.41%)
Dec 18, 2015
1.500
1.580
1.450
1.490
168,310
-0.01(-0.67%)
Dec 17, 2015
1.470
1.520
1.440
1.500
101,912
+0.06(+4.17%)
Dec 16, 2015
1.410
1.570
1.370
1.440
228,719
+0.04(+2.86%)
Dec 15, 2015
1.395
1.480
1.380
1.400
131,192
+0.00(+0.00%)
Dec 14, 2015
1.440
1.490
1.364
1.400
60,920
-0.03(-2.10%)
Dec 11, 2015
1.440
1.450
1.410
1.430
27,116
-0.02(-1.38%)
Dec 10, 2015
1.480
1.590
1.390
1.450
115,389
+0.00(+0.00%)
Dec 09, 2015
1.400
1.470
1.390
1.450
111,724
+0.02(+1.40%)
Dec 08, 2015
1.380
1.430
1.350
1.430
42,664
+0.05(+3.62%)
Dec 07, 2015
1.430
1.450
1.350
1.380
119,454
-0.06(-4.17%)
Dec 04, 2015
1.430
1.476
1.410
1.440
100,238
-0.02(-1.37%)
Dec 03, 2015
1.600
1.610
1.360
1.460
277,689
-0.16(-9.88%)
Dec 02, 2015
1.730
1.780
1.500
1.620
419,122
-0.06(-3.57%)
Dec 01, 2015
1.330
1.690
1.320
1.680
478,653
+0.34(+25.37%)
Nov 30, 2015
1.320
1.420
1.220
1.340
250,244
+0.02(+1.52%)
Nov 27, 2015
1.290
1.330
1.220
1.320
170,469
+0.02(+1.54%)
Nov 25, 2015
1.260
1.300
1.300
1.300
519,400
+0.07(+5.69%)
Nov 24, 2015
1.410
1.460
1.210
1.230
466,531
-0.16(-11.51%)
Nov 23, 2015
1.320
1.500
1.280
1.390
506,010
+0.09(+6.92%)
Nov 20, 2015
1.300
1.350
1.280
1.300
168,159
+0.02(+1.56%)
Nov 19, 2015
1.410
1.520
1.280
1.280
190,607
-0.11(-7.91%)
Nov 18, 2015
1.480
1.480
1.380
1.390
126,532
-0.06(-4.14%)
Nov 17, 2015
1.480
1.520
1.450
1.450
94,103
-0.01(-0.68%)
Nov 16, 2015
1.540
1.680
1.430
1.460
61,517
-0.06(-3.95%)
Nov 13, 2015
1.450
1.610
1.420
1.520
184,558
+0.08(+5.56%)
Nov 12, 2015
1.470
1.500
1.420
1.440
88,671
-0.04(-2.70%)
Nov 11, 2015
1.640
1.640
1.480
1.480
71,226
-0.14(-8.64%)
Nov 10, 2015
1.650
1.695
1.560
1.620
126,090
-0.04(-2.41%)
Nov 09, 2015
1.610
1.680
1.580
1.660
99,316
+0.06(+3.75%)
Nov 06, 2015
1.640
1.681
1.570
1.600
74,338
-0.04(-2.44%)
Nov 05, 2015
1.690
1.750
1.590
1.640
129,586
+0.01(+0.61%)
Nov 04, 2015
1.500
1.650
1.470
1.630
218,784
+0.14(+9.40%)
Nov 03, 2015
1.400
1.560
1.400
1.490
198,874
+0.06(+4.20%)
Nov 02, 2015
1.550
1.560
1.350
1.430
345,883
-0.12(-7.74%)
Oct 30, 2015
1.580
1.632
1.520
1.550
119,221
-0.05(-3.13%)
Oct 29, 2015
1.640
1.670
1.580
1.600
84,878
-0.05(-3.03%)
Oct 28, 2015
1.650
1.700
1.620
1.650
68,270
+0.03(+1.85%)
Oct 27, 2015
1.690
1.690
1.620
1.620
56,537
-0.06(-3.57%)
Oct 26, 2015
1.720
1.728
1.620
1.680
39,875
-0.02(-1.18%)
Oct 23, 2015
1.560
1.800
1.550
1.700
176,704
+0.08(+4.94%)
Oct 22, 2015
1.770
1.770
1.580
1.620
190,511
-0.12(-6.90%)
Oct 21, 2015
1.800
1.820
1.650
1.740
100,564
-0.06(-3.33%)
Oct 20, 2015
1.860
1.980
1.800
1.800
172,750
-0.04(-2.17%)
Oct 19, 2015
1.940
1.980
1.840
1.840
158,410
-0.09(-4.66%)
Oct 16, 2015
1.990
1.990
1.830
1.930
159,858
-0.04(-2.03%)
Oct 15, 2015
1.930
1.990
1.880
1.970
207,594
+0.04(+2.07%)
Oct 14, 2015
2.010
2.010
1.900
1.930
93,659
-0.02(-1.03%)
Oct 13, 2015
2.010
2.087
1.950
1.950
105,470
-0.06(-2.99%)
Oct 12, 2015
2.100
2.100
1.980
2.010
40,630
-0.09(-4.29%)
Oct 09, 2015
2.100
2.130
2.010
2.100
78,478
+0.00(+0.00%)
Oct 08, 2015
2.040
2.160
1.970
2.100
103,087
+0.06(+2.94%)
Oct 07, 2015
2.020
2.170
1.940
2.040
234,207
+0.00(+0.00%)
Oct 06, 2015
2.170
2.270
1.970
2.040
170,449
-0.13(-5.99%)
Oct 05, 2015
2.060
2.190
2.029
2.170
77,579
+0.10(+4.83%)
Oct 02, 2015
1.980
2.117
1.960
2.070
94,912
+0.07(+3.50%)
Oct 01, 2015
1.920
2.100
1.820
2.000
251,440
+0.06(+3.09%)
Sep 30, 2015
1.970
2.058
1.810
1.940
216,345
-0.04(-2.02%)
Sep 29, 2015
1.960
2.050
1.610
1.980
242,439
+0.00(+0.00%)
Sep 28, 2015
2.330
2.330
1.750
1.980
545,487
-0.36(-15.38%)
Sep 25, 2015
2.620
2.690
2.280
2.340
369,350
-0.28(-10.69%)
Sep 24, 2015
2.680
2.700
2.480
2.620
245,985
-0.09(-3.32%)
Sep 23, 2015
2.750
2.810
2.610
2.710
194,126
+0.02(+0.74%)
Sep 22, 2015
2.800
2.890
2.650
2.690
241,496
-0.12(-4.44%)
Sep 21, 2015
3.170
3.200
2.800
2.815
237,970
-0.31(-9.78%)
Sep 18, 2015
2.930
3.310
2.910
3.120
773,506
+0.21(+7.22%)
Sep 17, 2015
2.860
3.070
2.840
2.910
289,644
+0.07(+2.46%)
Sep 16, 2015
2.840
2.870
2.760
2.840
154,277
+0.03(+1.07%)
Sep 15, 2015
2.890
2.900
2.800
2.810
117,078
-0.05(-1.75%)
Sep 14, 2015
2.820
2.980
2.790
2.860
128,308
+0.06(+2.14%)
Sep 11, 2015
2.750
2.840
2.640
2.800
159,780
+0.07(+2.56%)
Sep 10, 2015
2.700
2.840
2.630
2.730
145,152
+0.05(+1.87%)
Sep 09, 2015
3.000
3.020
2.650
2.680
309,723
-0.26(-8.84%)
Sep 08, 2015
2.710
3.180
2.704
2.940
1,113,313
+0.32(+12.21%)
Sep 04, 2015
2.650
2.620
2.620
2.620
19,500
-0.05(-1.87%)
Sep 03, 2015
2.600
2.690
2.600
2.670
12,700
+0.05(+1.91%)
Sep 02, 2015
2.680
2.730
2.600
2.620
43,643
-0.07(-2.60%)
Sep 01, 2015
2.590
2.730
2.580
2.690
54,785
+0.04(+1.51%)
Aug 31, 2015
2.600
2.770
2.590
2.650
92,459
+0.02(+0.76%)
Aug 28, 2015
2.500
2.660
2.500
2.630
84,636
+0.07(+2.73%)
Aug 27, 2015
2.630
2.660
2.520
2.560
80,715
-0.04(-1.54%)
Aug 26, 2015
2.590
2.740
2.460
2.600
108,797
+0.05(+1.96%)
Aug 25, 2015
2.590
2.810
2.550
2.550
127,117
+0.00(+0.00%)
Aug 24, 2015
2.640
2.640
2.430
2.550
94,493
-0.14(-5.20%)
Aug 21, 2015
2.700
2.760
2.580
2.690
60,043
-0.03(-1.10%)
Aug 20, 2015
2.750
2.800
2.620
2.720
88,741
-0.03(-1.09%)
Aug 19, 2015
2.750
2.814
2.700
2.750
85,524
+0.02(+0.73%)
Aug 18, 2015
2.770
2.900
2.710
2.730
127,263
+0.01(+0.37%)
Aug 17, 2015
2.650
2.880
2.590
2.720
157,067
+0.09(+3.42%)
Aug 14, 2015
2.710
2.760
2.630
2.630
120,582
-0.11(-4.01%)
Aug 13, 2015
2.660
2.740
2.570
2.740
126,228
+0.06(+2.24%)
Aug 12, 2015
2.760
2.760
2.600
2.680
94,843
-0.09(-3.25%)
Aug 11, 2015
2.690
2.820
2.550
2.770
203,443
-0.08(-2.81%)
Aug 10, 2015
2.800
2.940
2.800
2.850
167,568
+0.05(+1.79%)
Aug 07, 2015
2.910
2.910
2.740
2.800
110,041
-0.04(-1.41%)
Aug 06, 2015
2.920
2.950
2.770
2.840
139,745
-0.11(-3.73%)
Aug 05, 2015
3.020
3.030
2.920
2.950
140,964
-0.04(-1.50%)
Aug 04, 2015
2.970
3.010
2.920
2.995
118,496
+0.04(+1.18%)
Aug 03, 2015
3.030
3.060
2.900
2.960
149,005
-0.05(-1.66%)
Jul 31, 2015
3.010
3.040
2.890
3.010
155,261
+0.08(+2.73%)
Jul 30, 2015
2.970
3.100
2.892
2.930
183,029
-0.07(-2.33%)
Jul 29, 2015
3.070
3.128
2.850
3.000
184,425
-0.04(-1.32%)
Jul 28, 2015
2.920
3.200
2.910
3.040
312,941
+0.09(+3.05%)
Jul 27, 2015
2.850
3.030
2.750
2.950
238,015
+0.14(+4.98%)
Jul 24, 2015
3.010
3.040
2.750
2.810
347,211
-0.24(-7.87%)
Jul 23, 2015
2.950
3.220
2.900
3.050
415,045
+0.05(+1.67%)
Jul 22, 2015
2.800
3.200
2.750
3.000
1,036,968
+0.22(+7.91%)
Jul 21, 2015
2.580
2.860
2.500
2.780
427,606
+0.25(+9.88%)
Jul 20, 2015
2.590
2.590
2.440
2.530
598,208
-0.03(-1.17%)
Jul 17, 2015
2.680
2.680
2.530
2.560
669,225
-0.12(-4.48%)
Jul 16, 2015
2.680
2.960
2.650
2.680
336,567
-0.02(-0.74%)
Jul 15, 2015
3.020
3.130
2.610
2.700
2,548,629
-0.11(-3.92%)
Jul 14, 2015
2.749
2.950
2.700
2.810
164,366
+0.11(+4.08%)
Jul 13, 2015
2.740
2.770
2.670
2.700
41,397
+0.02(+0.75%)
Jul 10, 2015
2.680
2.840
2.630
2.680
55,833
-0.01(-0.37%)
Jul 09, 2015
2.670
2.820
2.620
2.690
102,835
+0.02(+0.75%)
Jul 08, 2015
2.710
2.714
2.540
2.670
130,447
-0.01(-0.37%)
Jul 07, 2015
2.810
2.810
2.650
2.680
67,053
-0.10(-3.60%)
Jul 06, 2015
2.740
2.820
2.740
2.780
33,727
+0.03(+1.09%)
Jul 02, 2015
2.710
2.750
2.750
2.750
66,400
+0.05(+1.85%)
Jul 01, 2015
2.930
2.930
2.660
2.700
169,253
+0.01(+0.37%)
Jun 30, 2015
2.738
2.760
2.640
2.690
122,821
-0.06(-2.18%)
Jun 29, 2015
2.890
2.890
2.710
2.750
51,174
-0.17(-5.82%)
Jun 26, 2015
2.830
2.960
2.760
2.920
164,394
+0.13(+4.66%)
Jun 25, 2015
3.000
3.050
2.780
2.790
152,708
-0.18(-6.06%)
Jun 24, 2015
3.030
3.070
2.960
2.970
43,517
-0.05(-1.66%)
Jun 23, 2015
3.080
3.080
2.980
3.020
108,912
-0.01(-0.33%)
Jun 22, 2015
3.220
3.220
2.990
3.030
153,003
-0.17(-5.31%)
Jun 19, 2015
3.050
3.240
2.937
3.200
247,263
+0.17(+5.61%)
Jun 18, 2015
3.060
2.990
2.990
3.030
80,628
+0.04(+1.34%)
Jun 17, 2015
3.010
3.060
2.980
2.990
153,368
+0.00(+0.00%)
Jun 16, 2015
3.060
3.136
2.980
2.990
124,864
-0.09(-2.92%)
Jun 15, 2015
3.070
3.110
2.960
3.080
138,009
+0.02(+0.65%)
Jun 12, 2015
3.180
3.180
2.920
3.060
165,134
+0.00(+0.00%)
Jun 11, 2015
3.080
3.120
3.030
3.060
83,857
-0.01(-0.33%)
Jun 10, 2015
3.050
3.220
3.010
3.070
263,999
+0.02(+0.66%)
Jun 09, 2015
3.140
3.240
3.040
3.050
114,872
-0.09(-2.87%)
Jun 08, 2015
3.160
3.430
3.090
3.140
107,953
+0.01(+0.32%)
Jun 05, 2015
3.160
3.370
3.120
3.130
121,308
-0.03(-0.95%)
Jun 04, 2015
3.500
3.770
2.964
3.160
532,504
-0.30(-8.58%)
Jun 03, 2015
2.750
3.530
2.750
3.456
409,034
+0.76(+28.01%)
Jun 02, 2015
3.110
3.160
2.700
2.700
203,059
-0.40(-12.90%)
Jun 01, 2015
3.450
3.410
3.100
3.100
101,225
-0.31(-9.09%)
May 29, 2015
3.500
3.710
3.410
3.410
55,490
-0.09(-2.57%)
May 28, 2015
3.480
3.590
3.220
3.500
66,730
+0.02(+0.57%)
May 27, 2015
3.830
3.830
3.320
3.480
168,740
-0.38(-9.84%)
May 26, 2015
4.140
4.170
3.840
3.860
106,235
-0.17(-4.22%)
May 22, 2015
4.000
4.030
4.030
4.030
105,200
-0.07(-1.71%)
May 21, 2015
4.480
4.748
3.900
4.100
247,018
-0.35(-7.87%)
May 20, 2015
3.510
4.890
3.500
4.450
461,827
+1.07(+31.66%)
May 19, 2015
3.360
3.440
3.240
3.380
157,641
+0.04(+1.20%)
May 18, 2015
3.450
3.450
3.210
3.340
121,074
-0.06(-1.76%)
May 15, 2015
3.000
3.400
2.950
3.400
163,427
+0.49(+16.84%)
May 14, 2015
2.980
3.190
2.800
2.910
238,877
+0.04(+1.39%)
May 13, 2015
2.840
2.980
2.670
2.870
117,521
+0.07(+2.50%)
May 12, 2015
2.930
3.000
2.750
2.800
151,887
-0.13(-4.44%)
May 11, 2015
3.150
3.780
2.820
2.930
322,270
-0.10(-3.30%)
May 08, 2015
3.920
3.980
2.860
3.030
319,626
-0.87(-22.31%)
May 07, 2015
4.360
4.550
3.850
3.900
122,242
-0.67(-14.66%)
May 06, 2015
4.430
5.000
4.060
4.570
112,762
+0.11(+2.47%)
May 05, 2015
4.370
4.550
4.220
4.460
49,843
+0.11(+2.53%)
May 04, 2015
4.700
4.700
4.290
4.350
24,527
+0.00(+0.00%)
May 01, 2015
4.480
4.620
4.220
4.350
27,800
-0.14(-3.12%)
Apr 30, 2015
4.450
4.730
4.235
4.490
45,631
-0.01(-0.22%)
Apr 29, 2015
4.500
4.600
4.260
4.500
77,753
+0.00(+0.00%)
Apr 28, 2015
4.690
4.900
4.400
4.500
25,839
-0.17(-3.64%)
Apr 27, 2015
4.650
4.750
4.460
4.670
97,060
+0.00(+0.00%)
Apr 24, 2015
4.900
5.000
4.540
4.670
62,795
-0.21(-4.30%)
Apr 23, 2015
5.030
5.030
4.750
4.880
47,919
-0.12(-2.40%)
Apr 22, 2015
5.260
5.260
4.960
5.000
90,034
-0.14(-2.72%)
Apr 21, 2015
5.430
5.610
4.970
5.140
89,707
-0.30(-5.51%)
Apr 20, 2015
5.600
5.720
5.140
5.440
86,537
-0.16(-2.86%)
Apr 17, 2015
5.930
5.930
5.460
5.600
141,569
-0.30(-5.08%)
Apr 16, 2015
6.200
6.200
5.770
5.900
71,400
-0.08(-1.34%)
Apr 15, 2015
5.960
6.370
5.760
5.980
95,962
+0.02(+0.34%)
Apr 14, 2015
6.010
6.180
5.760
5.960
97,709
-0.24(-3.87%)
Apr 13, 2015
6.280
6.540
6.010
6.200
58,307
-0.08(-1.27%)
Apr 10, 2015
6.430
6.680
6.160
6.280
122,936
-0.07(-1.10%)
Apr 09, 2015
6.120
6.490
5.910
6.350
56,862
+0.26(+4.27%)
Apr 08, 2015
6.600
6.620
6.010
6.090
157,805
-0.52(-7.87%)
Apr 07, 2015
6.900
7.000
6.485
6.610
69,430
-0.38(-5.44%)
Apr 06, 2015
6.780
7.000
6.770
6.990
46,027
+0.00(+0.00%)
Apr 02, 2015
6.980
6.990
6.990
6.990
65,000
+0.01(+0.14%)
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.