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
Trevena Inc
(NQ:
TRVN
)
0.3870
UNCHANGED
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 (%)
Apr 28, 2023
0.6599
0.6694
0.6480
0.6480
21,219
-0.00(-0.23%)
Apr 27, 2023
0.6200
0.6659
0.6210
0.6495
83,218
+0.03(+4.59%)
Apr 26, 2023
0.6250
0.6599
0.6200
0.6210
47,941
-0.00(-0.64%)
Apr 25, 2023
0.6700
0.6879
0.6200
0.6250
70,793
-0.03(-5.23%)
Apr 24, 2023
0.6999
0.6999
0.6511
0.6595
77,410
-0.03(-4.42%)
Apr 21, 2023
0.7400
0.7400
0.6700
0.6900
120,805
-0.03(-4.17%)
Apr 20, 2023
0.7200
0.7560
0.6950
0.7200
41,957
-0.01(-0.70%)
Apr 19, 2023
0.7301
0.7560
0.6900
0.7251
72,589
-0.00(-0.62%)
Apr 18, 2023
0.7600
0.8000
0.7000
0.7296
45,459
-0.02(-2.73%)
Apr 17, 2023
0.7888
0.7888
0.7200
0.7501
84,691
-0.01(-1.43%)
Apr 14, 2023
0.7900
0.8180
0.7200
0.7610
155,003
-0.02(-1.93%)
Apr 13, 2023
0.7370
0.7800
0.7114
0.7760
93,392
+0.04(+5.29%)
Apr 12, 2023
0.7100
0.7500
0.6900
0.7370
129,377
+0.07(+9.84%)
Apr 11, 2023
0.8200
0.8200
0.6710
0.6710
261,633
-0.13(-16.11%)
Apr 10, 2023
0.8400
0.8550
0.7500
0.7999
85,579
-0.01(-1.31%)
Apr 06, 2023
0.8100
0.8584
0.8000
0.8105
106,641
+0.01(+1.46%)
Apr 05, 2023
0.7100
0.8088
0.7055
0.7988
135,894
+0.07(+9.05%)
Apr 04, 2023
0.7268
0.8100
0.7000
0.7325
117,535
+0.01(+1.74%)
Apr 03, 2023
0.7717
0.7790
0.6600
0.7200
260,257
+0.02(+2.86%)
Mar 31, 2023
0.7021
0.7950
0.6821
0.7000
138,532
+0.00(+0.00%)
Mar 30, 2023
0.8000
0.8650
0.7000
0.7000
450,281
-0.03(-4.12%)
Mar 29, 2023
0.7600
0.7943
0.7051
0.7301
78,562
-0.02(-3.12%)
Mar 28, 2023
0.7883
0.7988
0.7351
0.7536
75,902
-0.02(-2.67%)
Mar 27, 2023
0.7100
0.7988
0.6820
0.7743
124,194
+0.11(+15.84%)
Mar 24, 2023
0.6904
0.7200
0.6500
0.6684
104,508
-0.02(-3.19%)
Mar 23, 2023
0.7010
0.7480
0.6600
0.6904
169,107
-0.01(-1.72%)
Mar 22, 2023
0.6900
0.7280
0.6900
0.7025
33,020
+0.01(+1.34%)
Mar 21, 2023
0.7200
0.7563
0.6932
0.6932
89,599
+0.01(+1.69%)
Mar 20, 2023
0.7350
0.7758
0.6817
0.6817
123,597
-0.02(-2.61%)
Mar 17, 2023
0.7800
0.7800
0.6837
0.7000
145,679
-0.08(-10.26%)
Mar 16, 2023
0.8540
0.8750
0.7800
0.7800
181,232
-0.07(-8.72%)
Mar 15, 2023
0.9180
0.9479
0.8500
0.8545
125,111
-0.06(-6.10%)
Mar 14, 2023
0.9010
0.9479
0.8900
0.9100
36,377
-0.01(-0.87%)
Mar 13, 2023
0.9400
0.9372
0.8800
0.9180
51,431
-0.02(-2.05%)
Mar 10, 2023
0.9700
0.9844
0.8692
0.9372
85,004
-0.05(-4.73%)
Mar 09, 2023
0.9900
1.010
0.9400
0.9837
55,026
-0.03(-2.60%)
Mar 08, 2023
1.020
1.050
0.9800
1.010
71,334
+0.02(+2.19%)
Mar 07, 2023
1.020
1.050
0.9700
0.9884
75,584
-0.02(-2.14%)
Mar 06, 2023
1.070
1.120
0.9800
1.010
92,413
-0.05(-4.72%)
Mar 03, 2023
1.050
1.090
1.020
1.060
47,365
+0.05(+4.95%)
Mar 02, 2023
1.020
1.050
0.9700
1.010
47,720
-0.02(-1.94%)
Mar 01, 2023
1.080
1.121
1.000
1.030
56,140
-0.05(-4.63%)
Feb 28, 2023
1.020
1.120
1.011
1.080
35,252
+0.06(+5.88%)
Feb 27, 2023
1.050
1.080
0.9900
1.020
66,239
-0.04(-3.77%)
Feb 24, 2023
1.130
1.140
0.9900
1.060
55,372
-0.03(-2.75%)
Feb 23, 2023
1.160
1.205
1.040
1.090
130,828
-0.06(-5.22%)
Feb 22, 2023
1.300
1.310
1.150
1.150
102,940
-0.11(-8.73%)
Feb 21, 2023
1.210
1.380
1.190
1.260
125,113
+0.06(+5.00%)
Feb 17, 2023
1.190
1.240
1.185
1.200
97,192
+0.01(+0.84%)
Feb 16, 2023
1.180
1.256
1.150
1.190
131,017
+0.02(+1.71%)
Feb 15, 2023
1.170
1.189
1.100
1.170
112,442
+0.01(+0.86%)
Feb 14, 2023
1.230
1.240
1.130
1.160
101,116
-0.06(-4.92%)
Feb 13, 2023
1.280
1.300
1.100
1.220
135,401
-0.07(-5.43%)
Feb 10, 2023
1.300
1.310
1.260
1.290
51,221
-0.01(-0.77%)
Feb 09, 2023
1.430
1.440
1.260
1.300
207,736
-0.14(-9.72%)
Feb 08, 2023
1.450
1.510
1.410
1.440
48,570
-0.04(-2.70%)
Feb 07, 2023
1.510
1.550
1.400
1.480
79,708
-0.03(-1.99%)
Feb 06, 2023
1.580
1.620
1.460
1.510
137,329
-0.07(-4.43%)
Feb 03, 2023
1.680
1.730
1.540
1.580
242,265
-0.10(-5.95%)
Feb 02, 2023
1.700
1.760
1.650
1.680
75,145
-0.01(-0.59%)
Feb 01, 2023
1.680
1.720
1.600
1.690
54,460
+0.04(+2.42%)
Jan 31, 2023
1.700
1.730
1.620
1.650
75,477
-0.04(-2.37%)
Jan 30, 2023
1.710
1.740
1.640
1.690
42,082
-0.02(-1.17%)
Jan 27, 2023
1.700
1.782
1.640
1.710
103,465
-0.02(-1.16%)
Jan 26, 2023
1.810
1.822
1.610
1.730
92,196
-0.08(-4.42%)
Jan 25, 2023
1.820
1.850
1.750
1.810
36,205
-0.02(-1.09%)
Jan 24, 2023
1.880
1.940
1.750
1.830
60,708
-0.07(-3.68%)
Jan 23, 2023
1.930
2.030
1.870
1.900
78,436
+0.02(+1.06%)
Jan 20, 2023
1.830
1.937
1.820
1.880
39,317
+0.02(+1.08%)
Jan 19, 2023
2.000
2.000
1.800
1.860
42,671
-0.11(-5.58%)
Jan 18, 2023
2.130
2.200
1.910
1.970
83,613
-0.19(-8.80%)
Jan 17, 2023
2.090
2.310
2.000
2.160
127,283
+0.12(+5.88%)
Jan 13, 2023
2.050
2.100
1.990
2.040
58,791
-0.05(-2.39%)
Jan 12, 2023
2.050
2.130
1.990
2.090
47,635
+0.04(+1.95%)
Jan 11, 2023
2.050
2.214
1.990
2.050
84,664
+0.06(+3.02%)
Jan 10, 2023
1.760
2.170
1.760
1.990
152,749
+0.21(+11.80%)
Jan 09, 2023
1.780
1.830
1.720
1.780
81,116
+0.00(+0.00%)
Jan 06, 2023
1.860
2.030
1.760
1.780
86,871
-0.05(-2.73%)
Jan 05, 2023
1.680
2.016
1.640
1.830
277,327
+0.15(+8.93%)
Jan 04, 2023
1.590
1.850
1.560
1.680
288,496
+0.15(+9.80%)
Jan 03, 2023
1.510
1.540
1.470
1.530
42,259
+0.10(+6.99%)
Dec 30, 2022
1.370
1.540
1.360
1.430
198,609
+0.02(+1.42%)
Dec 29, 2022
1.340
1.440
1.330
1.410
41,215
+0.06(+4.44%)
Dec 28, 2022
1.430
1.450
1.300
1.350
79,523
+0.04(+3.05%)
Dec 27, 2022
1.630
1.630
1.300
1.310
142,065
-0.32(-19.63%)
Dec 23, 2022
1.520
1.650
1.520
1.630
71,328
+0.09(+5.84%)
Dec 22, 2022
1.480
1.586
1.380
1.540
100,934
+0.06(+4.05%)
Dec 21, 2022
1.490
1.560
1.470
1.480
32,262
-0.03(-1.99%)
Dec 20, 2022
1.490
1.560
1.490
1.510
44,259
+0.00(+0.00%)
Dec 19, 2022
1.560
1.620
1.460
1.510
55,254
-0.05(-3.21%)
Dec 16, 2022
1.540
1.650
1.540
1.560
39,500
+0.01(+0.65%)
Dec 15, 2022
1.760
1.900
1.530
1.550
99,937
-0.24(-13.41%)
Dec 14, 2022
1.800
1.913
1.780
1.790
22,142
-0.04(-2.19%)
Dec 13, 2022
1.880
1.990
1.760
1.830
68,249
-0.04(-2.14%)
Dec 12, 2022
2.180
2.250
1.820
1.870
123,801
-0.33(-15.00%)
Dec 09, 2022
2.200
2.320
2.200
2.200
26,094
-0.03(-1.35%)
Dec 08, 2022
2.260
2.540
2.200
2.230
98,259
-0.03(-1.33%)
Dec 07, 2022
2.530
2.650
2.260
2.260
121,320
-0.32(-12.40%)
Dec 06, 2022
3.060
3.140
2.576
2.580
111,123
-0.48(-15.69%)
Dec 05, 2022
3.420
3.420
3.060
3.060
86,603
-0.36(-10.53%)
Dec 02, 2022
3.420
3.450
3.380
3.420
32,144
-0.03(-0.87%)
Dec 01, 2022
3.440
3.500
3.385
3.450
17,239
-0.00(-0.14%)
Nov 30, 2022
3.420
3.490
2.980
3.455
76,982
-0.00(-0.14%)
Nov 29, 2022
3.460
3.519
3.260
3.460
105,856
-0.01(-0.29%)
Nov 28, 2022
3.450
3.490
3.410
3.470
39,856
-0.01(-0.29%)
Nov 25, 2022
3.480
3.489
3.410
3.480
27,782
+0.02(+0.58%)
Nov 23, 2022
3.610
3.650
3.420
3.460
57,682
-0.15(-4.16%)
Nov 22, 2022
3.820
3.890
3.610
3.610
39,742
-0.13(-3.48%)
Nov 21, 2022
3.840
3.850
3.520
3.740
94,419
-0.08(-2.09%)
Nov 18, 2022
3.720
3.925
3.640
3.820
68,490
+0.09(+2.41%)
Nov 17, 2022
3.310
3.730
3.266
3.730
108,961
+0.33(+9.71%)
Nov 16, 2022
2.980
3.700
2.820
3.400
289,919
-0.06(-1.73%)
Nov 15, 2022
3.000
3.480
2.950
3.460
141,202
+0.51(+17.29%)
Nov 14, 2022
2.880
3.000
2.650
2.950
115,361
+0.20(+7.27%)
Nov 11, 2022
2.380
2.890
2.380
2.750
135,548
+0.28(+11.34%)
Nov 10, 2022
2.450
2.680
2.430
2.470
263,454
-0.58(-19.08%)
Nov 09, 2022
4.250
4.325
2.987
3.053
212,196
-1.35(-30.74%)
Nov 08, 2022
4.655
4.655
4.100
4.407
29,009
-0.17(-3.66%)
Nov 07, 2022
4.700
4.700
4.463
4.575
7,710
+0.07(+1.50%)
Nov 04, 2022
4.650
4.650
4.425
4.508
10,463
-0.09(-2.01%)
Nov 03, 2022
4.500
4.645
4.253
4.600
15,638
+0.25(+5.75%)
Nov 02, 2022
4.250
4.500
4.250
4.350
16,711
+0.01(+0.29%)
Nov 01, 2022
4.250
4.500
4.250
4.338
19,407
+0.05(+1.17%)
Oct 31, 2022
4.375
4.500
4.200
4.287
21,701
+0.03(+0.76%)
Oct 28, 2022
4.135
4.300
4.100
4.255
10,136
-0.04(-0.82%)
Oct 27, 2022
4.250
4.375
4.040
4.290
8,696
-0.01(-0.23%)
Oct 26, 2022
4.188
4.600
4.188
4.300
22,406
+0.07(+1.65%)
Oct 25, 2022
4.650
4.650
4.165
4.230
15,698
+0.02(+0.48%)
Oct 24, 2022
4.345
4.345
4.173
4.210
9,326
-0.04(-1.00%)
Oct 21, 2022
4.138
4.500
4.138
4.253
14,004
+0.08(+1.92%)
Oct 20, 2022
4.375
4.375
4.165
4.173
15,622
-0.11(-2.57%)
Oct 19, 2022
4.678
4.750
4.282
4.282
22,884
-0.21(-4.67%)
Oct 18, 2022
4.625
5.128
4.482
4.492
31,415
-0.06(-1.26%)
Oct 17, 2022
4.750
4.688
4.500
4.550
11,678
-0.04(-0.76%)
Oct 14, 2022
4.500
4.848
4.452
4.585
14,878
+0.13(+2.98%)
Oct 13, 2022
4.500
4.500
4.338
4.452
10,582
+0.12(+2.71%)
Oct 12, 2022
4.575
4.575
4.275
4.335
7,506
-0.14(-3.07%)
Oct 11, 2022
4.500
4.853
4.378
4.473
23,122
+0.04(+0.90%)
Oct 10, 2022
4.562
5.000
4.433
4.433
14,868
-0.03(-0.67%)
Oct 07, 2022
5.040
5.062
4.400
4.463
19,062
-0.44(-9.02%)
Oct 06, 2022
4.280
5.120
4.280
4.905
64,245
+0.58(+13.48%)
Oct 05, 2022
4.022
4.340
4.022
4.322
17,705
+0.21(+4.98%)
Oct 04, 2022
3.950
4.250
3.947
4.117
18,958
+0.19(+4.90%)
Oct 03, 2022
4.000
4.050
3.875
3.925
9,372
+0.09(+2.48%)
Sep 30, 2022
4.095
4.125
3.812
3.830
24,300
-0.04(-0.91%)
Sep 29, 2022
3.938
4.250
3.750
3.865
33,343
-0.13(-3.37%)
Sep 28, 2022
4.000
4.192
3.900
4.000
11,132
+0.18(+4.71%)
Sep 27, 2022
4.000
4.125
3.775
3.820
22,307
-0.04(-1.10%)
Sep 26, 2022
4.250
4.235
3.825
3.862
31,566
-0.26(-6.36%)
Sep 23, 2022
4.250
4.500
4.025
4.125
33,677
-0.26(-5.93%)
Sep 22, 2022
4.750
4.710
4.372
4.385
17,724
-0.10(-2.28%)
Sep 21, 2022
4.625
4.688
4.475
4.487
27,132
-0.06(-1.37%)
Sep 20, 2022
4.750
4.750
4.550
4.550
10,604
-0.08(-1.62%)
Sep 19, 2022
4.775
4.975
4.562
4.625
27,842
-0.12(-2.63%)
Sep 16, 2022
5.000
5.250
4.628
4.750
61,784
-0.38(-7.32%)
Sep 15, 2022
5.000
5.433
5.000
5.125
14,309
-0.03(-0.49%)
Sep 14, 2022
5.253
5.482
5.150
5.150
15,781
-0.07(-1.39%)
Sep 13, 2022
5.250
5.250
5.013
5.223
16,562
+0.02(+0.43%)
Sep 12, 2022
5.250
5.575
5.188
5.200
26,764
-0.02(-0.34%)
Sep 09, 2022
5.220
5.225
5.098
5.218
17,697
+0.11(+2.15%)
Sep 08, 2022
4.957
5.175
4.957
5.107
23,603
+0.11(+2.15%)
Sep 07, 2022
5.000
5.125
4.862
5.000
43,809
+0.08(+1.73%)
Sep 06, 2022
5.245
5.245
4.888
4.915
25,315
-0.23(-4.52%)
Sep 02, 2022
5.338
5.497
5.125
5.147
10,862
-0.14(-2.69%)
Sep 01, 2022
5.423
5.497
5.228
5.290
12,665
-0.11(-1.99%)
Aug 31, 2022
5.500
5.647
5.375
5.397
14,285
+0.14(+2.71%)
Aug 30, 2022
5.250
5.572
5.048
5.255
39,428
+0.09(+1.79%)
Aug 29, 2022
5.525
5.525
5.050
5.162
19,510
-0.26(-4.71%)
Aug 26, 2022
5.770
5.770
5.388
5.418
28,778
-0.32(-5.58%)
Aug 25, 2022
6.000
6.250
5.688
5.737
28,563
-0.04(-0.65%)
Aug 24, 2022
5.543
5.987
5.303
5.775
32,281
+0.23(+4.05%)
Aug 23, 2022
5.412
5.590
5.388
5.550
15,855
+0.14(+2.54%)
Aug 22, 2022
5.750
5.725
5.300
5.412
62,210
-0.01(-0.23%)
Aug 19, 2022
5.700
5.750
5.312
5.425
54,877
-0.35(-6.10%)
Aug 18, 2022
6.000
6.015
5.440
5.777
69,886
-0.35(-5.67%)
Aug 17, 2022
6.315
6.447
5.973
6.125
19,167
-0.18(-2.93%)
Aug 16, 2022
6.135
6.400
6.050
6.310
44,266
+0.16(+2.60%)
Aug 15, 2022
6.173
6.470
6.045
6.150
28,786
-0.21(-3.38%)
Aug 12, 2022
6.050
6.450
5.940
6.365
52,208
+0.32(+5.34%)
Aug 11, 2022
6.250
6.335
5.775
6.043
63,129
+0.04(+0.71%)
Aug 10, 2022
5.375
6.065
5.272
6.000
72,774
+0.73(+13.91%)
Aug 09, 2022
5.650
5.650
5.100
5.268
48,086
-0.24(-4.27%)
Aug 08, 2022
5.500
5.875
4.537
5.503
112,496
-0.06(-1.03%)
Aug 05, 2022
5.670
6.000
5.235
5.560
98,273
-0.32(-5.36%)
Aug 04, 2022
5.750
6.000
5.245
5.875
89,827
+0.25(+4.54%)
Aug 03, 2022
5.500
5.675
5.250
5.620
85,823
+0.20(+3.74%)
Aug 02, 2022
5.750
5.770
5.075
5.418
70,645
-0.11(-2.03%)
Aug 01, 2022
6.107
6.192
5.378
5.530
95,468
-0.67(-10.84%)
Jul 29, 2022
6.000
6.350
5.915
6.202
69,985
-0.37(-5.67%)
Jul 28, 2022
7.080
7.200
6.522
6.575
49,866
+0.01(+0.19%)
Jul 27, 2022
7.000
6.923
6.478
6.562
18,053
-0.01(-0.19%)
Jul 26, 2022
6.775
7.162
6.263
6.575
46,407
-0.21(-3.10%)
Jul 25, 2022
7.050
7.255
6.775
6.785
17,118
-0.33(-4.60%)
Jul 22, 2022
7.800
7.995
7.000
7.112
62,615
-0.76(-9.68%)
Jul 21, 2022
8.375
8.375
7.575
7.875
33,172
-0.36(-4.34%)
Jul 20, 2022
8.373
8.463
8.140
8.232
22,174
+0.06(+0.76%)
Jul 19, 2022
8.500
8.500
7.915
8.170
23,769
-0.11(-1.33%)
Jul 18, 2022
8.335
8.418
8.220
8.280
13,124
+0.06(+0.73%)
Jul 15, 2022
8.877
9.000
8.025
8.220
48,448
-0.78(-8.67%)
Jul 14, 2022
9.125
9.125
8.500
9.000
35,077
+0.06(+0.70%)
Jul 13, 2022
8.783
9.162
8.750
8.938
14,721
+0.01(+0.14%)
Jul 12, 2022
8.910
9.373
8.750
8.925
29,874
-0.26(-2.83%)
Jul 11, 2022
9.500
9.625
8.920
9.185
19,200
-0.31(-3.32%)
Jul 08, 2022
9.325
9.625
9.030
9.500
41,415
+0.19(+1.99%)
Jul 07, 2022
9.352
9.700
9.125
9.315
52,108
+0.06(+0.70%)
Jul 06, 2022
9.750
9.875
8.750
9.250
47,311
-0.50(-5.15%)
Jul 05, 2022
9.543
10.25
9.543
9.752
32,414
+0.00(+0.03%)
Jul 01, 2022
10.35
10.62
9.523
9.750
50,330
-0.60(-5.80%)
Jun 30, 2022
10.46
10.75
9.495
10.35
47,120
+0.10(+0.98%)
Jun 29, 2022
10.25
10.59
9.537
10.25
36,979
-0.06(-0.63%)
Jun 28, 2022
10.50
10.62
10.04
10.31
21,268
-0.43(-4.00%)
Jun 27, 2022
10.79
10.88
9.750
10.74
45,462
+0.29(+2.80%)
Jun 24, 2022
11.32
12.00
9.310
10.45
895,589
-1.05(-9.11%)
Jun 23, 2022
11.75
12.22
11.12
11.50
78,948
-0.05(-0.48%)
Jun 22, 2022
10.96
11.55
10.62
11.55
104,245
+0.40(+3.59%)
Jun 21, 2022
10.75
11.15
9.815
11.15
89,903
+0.22(+2.01%)
Jun 17, 2022
9.752
10.94
9.555
10.94
77,720
+1.10(+11.13%)
Jun 16, 2022
9.992
10.00
8.750
9.840
103,990
-0.51(-4.88%)
Jun 15, 2022
10.50
10.70
9.732
10.35
95,872
+0.37(+3.74%)
Jun 14, 2022
10.21
10.75
9.973
9.973
40,999
-0.25(-2.45%)
Jun 13, 2022
10.71
10.94
9.768
10.22
95,025
-0.70(-6.37%)
Jun 10, 2022
10.25
11.25
10.00
10.92
143,709
+0.17(+1.56%)
Jun 09, 2022
10.50
11.22
10.00
10.75
112,616
+0.38(+3.61%)
Jun 08, 2022
9.750
11.00
9.625
10.38
121,746
+0.64(+6.63%)
Jun 07, 2022
9.500
10.22
9.000
9.730
139,627
+0.39(+4.18%)
Jun 06, 2022
8.945
9.720
8.457
9.340
120,648
+0.44(+4.88%)
Jun 03, 2022
8.842
9.250
8.678
8.905
61,063
-0.35(-3.73%)
Jun 02, 2022
8.143
9.665
7.875
9.250
145,774
+0.91(+10.94%)
Jun 01, 2022
8.287
9.425
6.345
8.338
258,078
+0.54(+6.96%)
May 31, 2022
7.122
8.280
6.875
7.795
72,054
+0.84(+12.16%)
May 27, 2022
6.495
6.992
6.255
6.950
50,953
+0.76(+12.32%)
May 26, 2022
5.630
6.680
5.630
6.188
70,217
+0.67(+12.19%)
May 25, 2022
5.595
5.923
5.325
5.515
68,244
-0.21(-3.71%)
May 24, 2022
6.250
6.348
5.577
5.728
47,798
-0.37(-6.07%)
May 23, 2022
6.800
6.800
5.950
6.098
43,134
-0.55(-8.34%)
May 20, 2022
6.500
6.750
6.168
6.652
40,360
+0.51(+8.35%)
May 19, 2022
6.750
6.810
6.128
6.140
54,727
-0.68(-9.97%)
May 18, 2022
7.053
7.053
6.780
6.820
24,811
-0.02(-0.37%)
May 17, 2022
6.875
7.220
6.787
6.845
61,874
-0.73(-9.58%)
May 16, 2022
5.250
9.000
5.140
7.570
292,178
+2.50(+49.16%)
May 13, 2022
5.720
5.720
5.013
5.075
66,643
-0.18(-3.43%)
May 12, 2022
5.000
5.500
4.920
5.255
37,851
+0.36(+7.35%)
May 11, 2022
5.853
5.947
4.513
4.895
152,542
-2.29(-31.82%)
May 10, 2022
6.385
7.180
6.312
7.180
33,532
+0.86(+13.70%)
May 09, 2022
6.655
6.872
6.255
6.315
40,909
-0.08(-1.33%)
May 06, 2022
6.635
6.750
6.378
6.400
37,607
-0.18(-2.77%)
May 05, 2022
7.055
7.157
6.500
6.582
53,216
-0.54(-7.58%)
May 04, 2022
7.000
7.175
6.438
7.122
69,267
+0.07(+1.03%)
May 03, 2022
7.625
7.625
7.000
7.050
70,674
-0.29(-3.95%)
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.