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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
7.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 30, 2021
6.480
6.520
6.180
6.250
193,300
-0.25(-3.85%)
Apr 29, 2021
6.720
6.850
6.460
6.500
129,631
-0.18(-2.69%)
Apr 28, 2021
6.800
6.830
6.560
6.680
99,026
-0.19(-2.77%)
Apr 27, 2021
7.080
7.080
6.650
6.870
98,330
-0.16(-2.28%)
Apr 26, 2021
6.635
7.130
6.635
7.030
112,100
+0.17(+2.48%)
Apr 23, 2021
6.890
7.000
6.790
6.860
64,800
-0.02(-0.29%)
Apr 22, 2021
6.970
6.990
6.620
6.880
140,291
-0.03(-0.43%)
Apr 21, 2021
6.420
6.950
6.220
6.910
154,016
+0.69(+11.09%)
Apr 20, 2021
6.280
6.380
5.970
6.220
116,207
-0.04(-0.64%)
Apr 19, 2021
6.510
6.550
6.180
6.260
113,052
-0.01(-0.16%)
Apr 16, 2021
6.510
6.540
6.140
6.270
89,600
-0.16(-2.49%)
Apr 15, 2021
6.530
6.530
6.370
6.430
65,899
-0.02(-0.31%)
Apr 14, 2021
6.330
6.590
6.210
6.450
87,309
+0.13(+2.06%)
Apr 13, 2021
6.100
6.410
5.960
6.320
81,941
+0.21(+3.44%)
Apr 12, 2021
6.210
6.300
5.900
6.110
111,807
-0.17(-2.71%)
Apr 09, 2021
6.410
6.430
6.170
6.280
116,500
-0.14(-2.18%)
Apr 08, 2021
6.390
6.530
6.110
6.420
128,247
+0.01(+0.16%)
Apr 07, 2021
6.960
6.960
6.310
6.410
141,301
-0.52(-7.50%)
Apr 06, 2021
5.990
6.970
5.930
6.930
1,213,778
+0.94(+15.69%)
Apr 05, 2021
6.320
6.320
5.950
5.990
171,452
-0.27(-4.39%)
Apr 01, 2021
6.220
6.330
6.160
6.265
126,700
+0.05(+0.89%)
Mar 31, 2021
6.480
6.565
6.160
6.210
126,142
-0.24(-3.72%)
Mar 30, 2021
6.510
6.620
6.210
6.450
174,066
+0.24(+3.86%)
Mar 29, 2021
6.190
6.390
5.900
6.210
74,304
-0.01(-0.16%)
Mar 26, 2021
6.680
6.700
6.180
6.220
109,100
-0.38(-5.76%)
Mar 25, 2021
6.420
6.600
6.260
6.600
50,375
+0.22(+3.45%)
Mar 24, 2021
6.670
6.849
6.290
6.380
115,417
-0.23(-3.41%)
Mar 23, 2021
7.310
7.310
6.500
6.605
133,006
-0.33(-4.83%)
Mar 22, 2021
7.090
7.270
6.900
6.940
79,451
-0.18(-2.53%)
Mar 19, 2021
7.230
7.300
7.090
7.120
133,100
-0.11(-1.52%)
Mar 18, 2021
7.460
7.603
7.230
7.230
45,943
-0.25(-3.34%)
Mar 17, 2021
7.610
7.610
7.450
7.480
26,971
-0.17(-2.22%)
Mar 16, 2021
7.630
7.730
7.400
7.650
41,037
+0.03(+0.39%)
Mar 15, 2021
7.650
7.670
7.445
7.620
37,568
-0.08(-1.04%)
Mar 12, 2021
7.570
7.860
7.500
7.700
43,300
+0.10(+1.32%)
Mar 11, 2021
7.590
8.020
7.530
7.600
88,470
+0.11(+1.47%)
Mar 10, 2021
7.580
7.700
7.410
7.490
68,199
+0.03(+0.40%)
Mar 09, 2021
7.380
7.620
7.323
7.460
60,909
+0.18(+2.47%)
Mar 08, 2021
7.460
7.510
7.100
7.280
52,335
-0.05(-0.75%)
Mar 05, 2021
6.960
7.505
6.730
7.335
148,100
+0.16(+2.16%)
Mar 04, 2021
7.260
7.460
6.820
7.180
104,638
-0.48(-6.27%)
Mar 03, 2021
7.330
7.840
7.200
7.660
51,568
+0.33(+4.50%)
Mar 02, 2021
7.450
7.500
7.310
7.330
40,692
-0.14(-1.87%)
Mar 01, 2021
7.440
7.490
7.100
7.470
59,690
+0.15(+2.05%)
Feb 26, 2021
7.640
7.690
7.270
7.320
70,200
-0.32(-4.19%)
Feb 25, 2021
7.870
8.020
7.440
7.640
68,997
-0.26(-3.29%)
Feb 24, 2021
7.950
8.230
7.840
7.900
74,036
-0.04(-0.50%)
Feb 23, 2021
8.130
8.250
7.850
7.940
43,099
-0.37(-4.45%)
Feb 22, 2021
7.840
8.360
7.840
8.310
68,285
+0.23(+2.85%)
Feb 19, 2021
7.770
8.140
7.770
8.080
44,700
+0.28(+3.59%)
Feb 18, 2021
8.230
8.230
7.800
7.800
43,316
-0.45(-5.45%)
Feb 17, 2021
8.180
8.320
7.916
8.250
56,962
+0.21(+2.61%)
Feb 16, 2021
8.046
8.238
7.910
8.040
68,209
-0.01(-0.12%)
Feb 12, 2021
8.200
8.330
7.960
8.050
76,200
-0.32(-3.82%)
Feb 11, 2021
8.650
8.730
8.240
8.370
71,713
-0.18(-2.11%)
Feb 10, 2021
8.610
8.840
8.350
8.550
88,663
-0.13(-1.50%)
Feb 09, 2021
8.460
8.825
8.401
8.680
111,807
+0.09(+1.05%)
Feb 08, 2021
8.190
8.640
8.190
8.590
102,258
+0.41(+5.01%)
Feb 05, 2021
8.040
8.190
7.880
8.180
98,200
+0.21(+2.63%)
Feb 04, 2021
7.840
8.000
7.800
7.970
49,046
+0.16(+2.05%)
Feb 03, 2021
7.450
7.810
7.450
7.810
80,021
+0.28(+3.72%)
Feb 02, 2021
7.380
7.580
7.270
7.530
84,326
+0.24(+3.29%)
Feb 01, 2021
7.200
7.310
7.140
7.290
69,581
+0.09(+1.25%)
Jan 29, 2021
7.240
7.490
7.050
7.200
112,800
-0.16(-2.17%)
Jan 28, 2021
7.550
7.550
7.110
7.360
89,445
-0.07(-0.94%)
Jan 27, 2021
7.430
7.830
7.300
7.430
185,443
-0.25(-3.26%)
Jan 26, 2021
8.000
8.070
7.570
7.680
114,978
-0.41(-5.07%)
Jan 25, 2021
8.140
8.190
7.860
8.090
66,521
-0.07(-0.86%)
Jan 22, 2021
7.710
8.190
7.710
8.160
91,000
+0.35(+4.48%)
Jan 21, 2021
7.700
7.880
7.570
7.810
67,628
+0.17(+2.23%)
Jan 20, 2021
7.890
8.000
7.620
7.640
44,924
-0.27(-3.41%)
Jan 19, 2021
7.540
7.950
7.470
7.910
89,610
+0.48(+6.46%)
Jan 15, 2021
7.440
7.570
7.250
7.430
109,400
+0.04(+0.54%)
Jan 14, 2021
7.570
7.725
7.370
7.390
111,150
-0.16(-2.12%)
Jan 13, 2021
7.470
7.940
7.430
7.550
124,947
+0.11(+1.48%)
Jan 12, 2021
7.320
7.490
7.280
7.440
79,524
+0.10(+1.36%)
Jan 11, 2021
7.220
7.500
7.110
7.340
106,024
-0.15(-2.00%)
Jan 08, 2021
7.500
7.570
7.230
7.490
58,100
-0.01(-0.13%)
Jan 07, 2021
7.330
7.550
7.330
7.500
55,243
+0.17(+2.32%)
Jan 06, 2021
7.500
7.610
7.070
7.330
96,437
-0.17(-2.27%)
Jan 05, 2021
7.450
7.555
7.370
7.500
27,099
+0.04(+0.54%)
Jan 04, 2021
7.490
7.550
7.250
7.460
46,998
+0.01(+0.13%)
Dec 31, 2020
7.450
7.450
7.450
51,736
+0.31(+4.34%)
Dec 30, 2020
7.050
7.363
7.050
7.140
51,736
+0.05(+0.71%)
Dec 29, 2020
7.310
7.460
6.970
7.090
52,481
-0.29(-3.93%)
Dec 28, 2020
7.230
7.500
7.170
7.380
55,299
+0.22(+3.07%)
Dec 24, 2020
7.320
7.330
6.520
7.160
162,500
-0.16(-2.19%)
Dec 23, 2020
7.330
7.510
7.260
7.320
89,082
-0.02(-0.27%)
Dec 22, 2020
7.480
7.550
7.300
7.340
74,099
-0.08(-1.08%)
Dec 21, 2020
7.230
7.504
7.221
7.420
116,637
-0.06(-0.80%)
Dec 18, 2020
7.490
7.540
7.280
7.480
134,700
+0.06(+0.81%)
Dec 17, 2020
7.440
7.510
7.290
7.420
69,533
+0.09(+1.23%)
Dec 16, 2020
7.760
7.870
7.330
7.330
72,886
-0.40(-5.17%)
Dec 15, 2020
7.710
7.860
7.470
7.730
51,495
+0.16(+2.05%)
Dec 14, 2020
7.650
7.800
7.410
7.575
134,576
-0.04(-0.46%)
Dec 11, 2020
7.670
7.670
7.560
7.610
50,900
-0.08(-1.04%)
Dec 10, 2020
7.650
7.840
6.650
7.690
352,775
-0.03(-0.39%)
Dec 09, 2020
8.310
8.310
7.660
7.720
93,150
-0.47(-5.74%)
Dec 08, 2020
7.980
8.360
7.970
8.190
77,109
+0.11(+1.36%)
Dec 07, 2020
8.040
8.300
7.940
8.080
76,834
+0.03(+0.37%)
Dec 04, 2020
7.920
8.100
7.780
8.050
77,100
+0.20(+2.55%)
Dec 03, 2020
7.683
8.060
7.683
7.850
93,447
+0.11(+1.42%)
Dec 02, 2020
7.760
7.800
7.500
7.740
332,034
-0.09(-1.15%)
Dec 01, 2020
7.940
7.950
7.770
7.830
82,773
+0.01(+0.13%)
Nov 30, 2020
7.740
7.900
7.740
7.820
87,739
+0.08(+1.03%)
Nov 27, 2020
7.800
7.800
7.713
7.740
63,100
-0.14(-1.78%)
Nov 25, 2020
7.630
7.940
7.530
7.880
50,600
+0.24(+3.14%)
Nov 24, 2020
7.810
7.810
7.540
7.640
90,371
-0.12(-1.55%)
Nov 23, 2020
7.900
7.930
7.650
7.760
88,917
-0.20(-2.51%)
Nov 20, 2020
7.930
8.010
7.820
7.960
85,500
-0.04(-0.50%)
Nov 19, 2020
7.890
8.110
7.720
8.000
101,929
+0.08(+1.01%)
Nov 18, 2020
8.090
8.150
7.900
7.920
84,324
-0.17(-2.10%)
Nov 17, 2020
8.190
8.190
7.890
8.090
63,353
-0.11(-1.34%)
Nov 16, 2020
8.690
8.750
7.810
8.200
181,344
-0.35(-4.09%)
Nov 13, 2020
8.220
8.680
8.100
8.550
89,100
+0.33(+4.01%)
Nov 12, 2020
8.470
8.470
8.020
8.220
87,208
-0.13(-1.56%)
Nov 11, 2020
8.090
8.416
7.910
8.350
125,604
+0.34(+4.24%)
Nov 10, 2020
8.050
8.275
7.770
8.010
134,723
-0.04(-0.50%)
Nov 09, 2020
7.570
8.250
7.510
8.050
366,254
+0.58(+7.76%)
Nov 06, 2020
8.030
8.030
7.460
7.470
60,600
-0.52(-6.51%)
Nov 05, 2020
7.900
8.050
7.660
7.990
169,509
-0.04(-0.50%)
Nov 04, 2020
7.860
8.200
7.750
8.030
177,779
+0.13(+1.65%)
Nov 03, 2020
7.430
8.020
7.400
7.900
116,302
+0.57(+7.78%)
Nov 02, 2020
7.430
7.520
6.860
7.330
102,274
-0.23(-3.04%)
Oct 30, 2020
7.779
7.779
7.280
7.560
85,900
-0.16(-2.07%)
Oct 29, 2020
7.280
7.840
7.130
7.720
141,138
+0.34(+4.61%)
Oct 28, 2020
7.910
7.910
7.330
7.380
129,351
-0.67(-8.32%)
Oct 27, 2020
7.340
8.110
7.240
8.050
251,127
+0.71(+9.67%)
Oct 26, 2020
7.690
7.790
7.210
7.340
129,032
-0.37(-4.80%)
Oct 23, 2020
7.700
7.780
7.670
7.710
64,200
+0.05(+0.65%)
Oct 22, 2020
7.210
7.745
7.170
7.660
152,617
+0.36(+4.93%)
Oct 21, 2020
7.280
7.378
7.170
7.300
90,153
+0.00(+0.00%)
Oct 20, 2020
7.350
7.410
7.070
7.300
102,585
+0.05(+0.69%)
Oct 19, 2020
7.660
7.720
7.220
7.250
126,942
-0.37(-4.86%)
Oct 16, 2020
7.540
7.730
7.540
7.620
47,000
+0.03(+0.40%)
Oct 15, 2020
7.230
7.750
7.070
7.590
138,551
+0.25(+3.41%)
Oct 14, 2020
7.450
7.680
7.221
7.340
98,777
-0.06(-0.81%)
Oct 13, 2020
7.400
7.610
7.300
7.400
73,193
-0.07(-0.94%)
Oct 12, 2020
7.650
7.720
7.390
7.470
78,330
-0.12(-1.58%)
Oct 09, 2020
8.100
8.170
7.550
7.590
162,600
-0.50(-6.18%)
Oct 08, 2020
7.550
8.180
7.520
8.090
354,531
+0.59(+7.87%)
Oct 07, 2020
7.070
7.560
7.010
7.500
273,950
+0.46(+6.46%)
Oct 06, 2020
6.820
7.150
6.710
7.045
300,063
+0.33(+4.84%)
Oct 05, 2020
6.080
6.800
6.080
6.720
279,882
+0.73(+12.19%)
Oct 02, 2020
6.190
6.328
5.935
5.990
112,900
-0.26(-4.16%)
Oct 01, 2020
6.100
6.352
6.060
6.250
230,269
+0.19(+3.14%)
Sep 30, 2020
6.000
6.080
5.790
6.060
187,625
+0.09(+1.51%)
Sep 29, 2020
5.870
6.027
5.690
5.970
104,793
+0.13(+2.23%)
Sep 28, 2020
5.740
5.890
5.570
5.840
127,826
+0.11(+1.92%)
Sep 25, 2020
5.780
5.911
5.640
5.730
138,200
-0.05(-0.87%)
Sep 24, 2020
5.860
5.940
5.630
5.780
173,138
-0.04(-0.69%)
Sep 23, 2020
6.090
6.160
5.790
5.820
193,309
-0.26(-4.28%)
Sep 22, 2020
6.330
6.380
6.010
6.080
360,678
-0.30(-4.70%)
Sep 21, 2020
6.480
6.570
6.120
6.380
458,804
-0.18(-2.74%)
Sep 18, 2020
6.240
6.590
6.190
6.560
359,400
+0.40(+6.49%)
Sep 17, 2020
6.080
6.280
6.030
6.160
183,004
-0.05(-0.81%)
Sep 16, 2020
6.130
6.290
6.050
6.210
219,443
+0.11(+1.80%)
Sep 15, 2020
5.880
6.270
5.810
6.100
377,331
+0.28(+4.81%)
Sep 14, 2020
5.520
5.880
5.450
5.820
162,430
+0.40(+7.38%)
Sep 11, 2020
5.760
5.810
5.260
5.420
193,500
-0.29(-5.08%)
Sep 10, 2020
5.830
5.970
5.610
5.710
261,420
-0.13(-2.23%)
Sep 09, 2020
5.330
5.890
5.330
5.840
398,995
+0.53(+9.98%)
Sep 08, 2020
5.030
5.420
5.000
5.310
226,621
+0.12(+2.31%)
Sep 04, 2020
5.260
5.320
4.800
5.190
416,600
-0.06(-1.14%)
Sep 03, 2020
5.400
5.550
5.170
5.250
299,808
-0.17(-3.14%)
Sep 02, 2020
5.330
5.430
5.080
5.420
228,322
+0.06(+1.12%)
Sep 01, 2020
5.500
5.590
5.300
5.360
211,323
-0.12(-2.19%)
Aug 31, 2020
5.460
5.590
5.330
5.480
215,803
+0.02(+0.37%)
Aug 28, 2020
5.560
5.654
5.380
5.460
232,700
-0.10(-1.80%)
Aug 27, 2020
5.600
5.770
5.320
5.560
381,708
-0.14(-2.46%)
Aug 26, 2020
5.250
5.730
5.190
5.700
438,681
+0.47(+8.99%)
Aug 25, 2020
5.300
5.370
5.120
5.230
266,954
-0.09(-1.69%)
Aug 24, 2020
5.560
5.650
5.190
5.320
331,380
-0.27(-4.83%)
Aug 21, 2020
5.630
5.640
5.360
5.590
401,800
-0.07(-1.24%)
Aug 20, 2020
5.800
5.860
5.640
5.660
250,334
-0.17(-2.92%)
Aug 19, 2020
5.900
5.960
5.700
5.830
235,728
-0.10(-1.69%)
Aug 18, 2020
5.800
6.160
5.630
5.930
550,250
+0.10(+1.72%)
Aug 17, 2020
5.680
5.890
5.620
5.830
459,841
+0.16(+2.82%)
Aug 14, 2020
5.760
5.800
5.390
5.670
833,000
+0.00(+0.00%)
Aug 13, 2020
6.170
6.220
5.620
5.670
1,071,976
-0.50(-8.10%)
Aug 12, 2020
6.720
6.980
5.930
6.170
1,344,430
-0.49(-7.36%)
Aug 11, 2020
6.500
6.990
6.160
6.660
3,613,948
-3.51(-34.51%)
Aug 10, 2020
9.460
10.67
9.330
10.17
2,602,686
+1.16(+12.87%)
Aug 07, 2020
8.700
9.090
8.560
9.010
756,200
+0.34(+3.92%)
Aug 06, 2020
8.840
9.040
8.550
8.670
581,316
-0.07(-0.80%)
Aug 05, 2020
9.000
9.100
8.510
8.740
448,047
-0.26(-2.89%)
Aug 04, 2020
8.850
9.020
8.840
9.000
261,622
+0.20(+2.27%)
Aug 03, 2020
8.620
8.990
8.570
8.800
417,931
+0.36(+4.20%)
Jul 31, 2020
8.540
8.680
8.283
8.445
277,500
+0.12(+1.38%)
Jul 30, 2020
8.240
8.890
8.210
8.330
345,362
+0.16(+1.96%)
Jul 29, 2020
8.680
8.760
8.030
8.170
421,963
-0.50(-5.77%)
Jul 28, 2020
8.820
8.900
8.630
8.670
159,527
-0.17(-1.92%)
Jul 27, 2020
8.690
8.990
8.630
8.840
249,546
+0.16(+1.84%)
Jul 24, 2020
8.760
8.875
8.510
8.680
145,800
-0.08(-0.91%)
Jul 23, 2020
8.910
9.025
8.640
8.760
176,188
-0.13(-1.46%)
Jul 22, 2020
8.840
8.970
8.650
8.890
213,933
+0.00(+0.00%)
Jul 21, 2020
9.300
9.300
8.810
8.890
278,970
-0.27(-2.95%)
Jul 20, 2020
9.440
9.589
9.052
9.160
243,715
-0.18(-1.93%)
Jul 17, 2020
9.490
9.700
9.180
9.340
251,400
-0.08(-0.85%)
Jul 16, 2020
9.210
9.490
9.060
9.420
282,511
+0.38(+4.20%)
Jul 15, 2020
8.630
9.490
8.460
9.040
725,357
+0.56(+6.60%)
Jul 14, 2020
8.210
8.550
7.940
8.480
281,466
+0.25(+3.04%)
Jul 13, 2020
8.370
8.610
8.200
8.230
191,704
-0.04(-0.48%)
Jul 10, 2020
8.200
8.400
8.065
8.270
128,600
+0.08(+0.98%)
Jul 09, 2020
8.480
8.600
8.090
8.190
154,601
-0.31(-3.65%)
Jul 08, 2020
8.090
8.530
7.950
8.500
196,218
+0.44(+5.46%)
Jul 07, 2020
8.350
8.510
7.870
8.060
277,432
-0.26(-3.12%)
Jul 06, 2020
8.330
8.370
7.860
8.320
288,750
+0.10(+1.22%)
Jul 02, 2020
8.030
8.300
7.870
8.220
230,500
+0.13(+1.61%)
Jul 01, 2020
8.320
8.445
7.930
8.090
238,093
-0.26(-3.11%)
Jun 30, 2020
8.190
8.600
8.030
8.350
244,688
+0.17(+2.08%)
Jun 29, 2020
9.120
9.140
8.100
8.180
267,118
-0.93(-10.21%)
Jun 26, 2020
9.510
9.600
8.950
9.110
3,064,100
-0.28(-2.98%)
Jun 25, 2020
9.270
9.750
9.220
9.390
434,959
+0.17(+1.84%)
Jun 24, 2020
9.190
9.475
8.830
9.220
349,002
+0.03(+0.33%)
Jun 23, 2020
9.480
9.480
9.100
9.190
242,758
+0.06(+0.66%)
Jun 22, 2020
9.170
9.390
8.940
9.130
287,439
+0.03(+0.33%)
Jun 19, 2020
9.600
9.700
8.880
9.100
405,600
-0.28(-2.99%)
Jun 18, 2020
9.220
9.710
9.070
9.380
210,194
+0.18(+1.96%)
Jun 17, 2020
9.170
9.200
8.910
9.200
159,512
+0.19(+2.11%)
Jun 16, 2020
8.990
9.080
8.700
9.010
207,350
+0.19(+2.15%)
Jun 15, 2020
8.440
8.960
8.440
8.820
300,906
+0.43(+5.13%)
Jun 12, 2020
7.890
8.540
7.890
8.390
323,100
+0.70(+9.10%)
Jun 11, 2020
7.860
7.980
7.600
7.690
197,105
-0.32(-4.00%)
Jun 10, 2020
7.930
8.230
7.760
8.010
171,225
+0.02(+0.25%)
Jun 09, 2020
8.000
8.270
7.850
7.990
199,446
-0.04(-0.50%)
Jun 08, 2020
8.500
8.860
8.000
8.030
319,727
-0.30(-3.60%)
Jun 05, 2020
8.060
8.850
7.782
8.330
541,500
+0.78(+10.33%)
Jun 04, 2020
7.500
7.750
7.300
7.550
87,458
+0.05(+0.67%)
Jun 03, 2020
7.510
7.530
7.360
7.500
44,441
+0.11(+1.49%)
Jun 02, 2020
7.330
7.570
7.260
7.390
69,501
+0.10(+1.37%)
Jun 01, 2020
7.390
7.750
7.290
7.290
110,055
-0.11(-1.49%)
May 29, 2020
7.290
7.490
7.250
7.400
29,800
+0.08(+1.09%)
May 28, 2020
7.470
7.540
7.250
7.320
61,307
-0.14(-1.88%)
May 27, 2020
7.620
7.650
7.250
7.460
111,220
-0.12(-1.58%)
May 26, 2020
7.620
7.740
7.435
7.580
73,233
+0.12(+1.61%)
May 22, 2020
7.290
7.610
7.210
7.460
73,400
+0.21(+2.90%)
May 21, 2020
7.220
7.485
7.200
7.250
44,890
-0.01(-0.14%)
May 20, 2020
7.480
7.480
7.230
7.260
72,805
-0.14(-1.89%)
May 19, 2020
7.410
7.500
7.250
7.400
50,505
-0.06(-0.80%)
May 18, 2020
7.560
7.800
7.390
7.460
110,458
+0.12(+1.63%)
May 15, 2020
7.240
7.580
7.140
7.340
145,200
+0.41(+5.92%)
May 14, 2020
7.330
7.460
6.660
6.930
161,940
-0.14(-1.98%)
May 13, 2020
7.450
7.635
6.910
7.070
120,512
-0.33(-4.46%)
May 12, 2020
7.240
7.970
7.140
7.400
223,338
+0.20(+2.78%)
May 11, 2020
6.630
7.470
6.500
7.200
158,901
+0.56(+8.43%)
May 08, 2020
7.040
7.040
6.480
6.640
109,400
-0.06(-0.90%)
May 07, 2020
6.590
6.960
6.450
6.700
198,893
+0.35(+5.51%)
May 06, 2020
6.490
6.570
6.200
6.350
172,796
-0.15(-2.31%)
May 05, 2020
6.600
6.910
6.440
6.500
320,105
-0.01(-0.15%)
May 04, 2020
6.350
6.600
6.200
6.510
182,757
+0.19(+3.01%)
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.