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
Tcr2 Therapeutics Inc
(NQ:
TCRR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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 29, 2022
2.160
2.230
2.120
2.130
402,027
-0.08(-3.62%)
Apr 28, 2022
2.310
2.310
2.100
2.210
367,594
-0.09(-3.91%)
Apr 27, 2022
2.290
2.310
2.210
2.300
475,907
+0.01(+0.44%)
Apr 26, 2022
2.410
2.450
2.260
2.290
383,424
-0.12(-4.98%)
Apr 25, 2022
2.380
2.480
2.360
2.410
312,646
+0.02(+0.84%)
Apr 22, 2022
2.460
2.470
2.384
2.390
390,504
-0.11(-4.40%)
Apr 21, 2022
2.370
2.570
2.300
2.500
1,014,400
+0.14(+5.93%)
Apr 20, 2022
2.390
2.500
2.310
2.360
468,398
-0.04(-1.67%)
Apr 19, 2022
2.390
2.500
2.260
2.400
515,420
+0.02(+0.84%)
Apr 18, 2022
2.480
2.500
2.330
2.380
471,412
-0.08(-3.25%)
Apr 14, 2022
2.550
2.550
2.430
2.460
243,307
-0.07(-2.77%)
Apr 13, 2022
2.450
2.600
2.410
2.530
363,123
+0.12(+4.98%)
Apr 12, 2022
2.460
2.515
2.400
2.410
340,768
-0.03(-1.23%)
Apr 11, 2022
2.470
2.520
2.410
2.440
454,389
-0.05(-2.01%)
Apr 08, 2022
2.610
2.680
2.480
2.490
267,538
-0.16(-6.04%)
Apr 07, 2022
2.560
2.670
2.510
2.650
354,590
+0.09(+3.52%)
Apr 06, 2022
2.580
2.610
2.460
2.560
291,072
-0.05(-1.92%)
Apr 05, 2022
2.830
2.830
2.600
2.610
264,087
-0.20(-7.12%)
Apr 04, 2022
2.710
2.870
2.710
2.810
487,746
+0.09(+3.31%)
Apr 01, 2022
2.770
2.822
2.680
2.720
448,194
-0.04(-1.45%)
Mar 31, 2022
2.680
2.830
2.653
2.760
340,752
+0.10(+3.76%)
Mar 30, 2022
2.690
2.760
2.630
2.660
247,153
-0.03(-1.12%)
Mar 29, 2022
2.780
2.830
2.670
2.690
449,626
-0.04(-1.47%)
Mar 28, 2022
2.860
2.960
2.660
2.730
341,498
-0.07(-2.50%)
Mar 25, 2022
2.970
2.970
2.760
2.800
331,881
-0.18(-6.04%)
Mar 24, 2022
3.030
3.030
2.910
2.980
297,017
-0.03(-1.00%)
Mar 23, 2022
3.100
3.130
2.980
3.010
389,022
-0.18(-5.64%)
Mar 22, 2022
2.860
3.320
2.860
3.190
947,868
+0.44(+16.00%)
Mar 21, 2022
2.800
2.800
2.680
2.750
383,727
+0.00(+0.00%)
Mar 18, 2022
2.810
2.870
2.730
2.750
647,617
-0.06(-2.14%)
Mar 17, 2022
2.640
2.830
2.570
2.810
413,496
+0.12(+4.46%)
Mar 16, 2022
2.530
2.690
2.440
2.690
636,642
+0.23(+9.35%)
Mar 15, 2022
2.500
2.505
2.370
2.460
498,619
+0.06(+2.50%)
Mar 14, 2022
2.520
2.520
2.360
2.400
563,978
-0.13(-5.14%)
Mar 11, 2022
2.590
2.600
2.460
2.530
474,554
-0.01(-0.39%)
Mar 10, 2022
2.580
2.630
2.485
2.540
420,197
-0.08(-3.05%)
Mar 09, 2022
2.490
2.660
2.490
2.620
547,879
+0.15(+6.07%)
Mar 08, 2022
2.500
2.560
2.430
2.470
463,697
-0.05(-1.98%)
Mar 07, 2022
2.510
2.610
2.510
2.520
449,273
+0.02(+0.80%)
Mar 04, 2022
2.480
2.555
2.430
2.500
471,038
-0.03(-1.19%)
Mar 03, 2022
2.640
2.640
2.450
2.530
885,961
-0.08(-3.07%)
Mar 02, 2022
2.630
2.695
2.561
2.610
621,664
-0.02(-0.76%)
Mar 01, 2022
2.710
2.745
2.605
2.630
654,100
-0.08(-2.95%)
Feb 28, 2022
2.810
2.820
2.620
2.710
1,296,865
-0.15(-5.24%)
Feb 25, 2022
2.840
2.870
2.700
2.860
516,251
+0.05(+1.78%)
Feb 24, 2022
2.430
2.837
2.430
2.810
921,993
+0.20(+7.66%)
Feb 23, 2022
2.700
2.770
2.600
2.610
782,233
-0.07(-2.61%)
Feb 22, 2022
2.640
2.850
2.580
2.680
1,352,293
+0.02(+0.75%)
Feb 18, 2022
2.660
0
-0.25(-8.59%)
Feb 17, 2022
3.010
3.010
2.850
2.910
817,690
-0.10(-3.32%)
Feb 16, 2022
3.030
3.130
2.960
3.010
1,229,740
-0.04(-1.31%)
Feb 15, 2022
2.990
3.110
2.970
3.050
682,482
+0.10(+3.39%)
Feb 14, 2022
3.020
3.090
2.920
2.950
600,199
-0.05(-1.67%)
Feb 11, 2022
3.165
3.279
3.000
3.000
556,660
-0.25(-7.69%)
Feb 10, 2022
3.180
3.430
3.145
3.250
937,230
-0.07(-2.11%)
Feb 09, 2022
3.170
3.320
3.170
3.320
1,111,142
+0.20(+6.41%)
Feb 08, 2022
3.100
3.130
3.010
3.120
765,400
+0.00(+0.00%)
Feb 07, 2022
3.150
3.210
3.070
3.120
565,313
-0.01(-0.32%)
Feb 04, 2022
3.080
3.220
2.960
3.130
644,178
+0.15(+5.03%)
Feb 03, 2022
3.200
2.940
2.980
1,169,168
-0.27(-8.31%)
Feb 02, 2022
3.540
3.540
3.250
3.250
444,444
-0.30(-8.45%)
Feb 01, 2022
3.370
3.585
3.300
3.550
992,556
+0.21(+6.29%)
Jan 31, 2022
3.220
3.340
1,521,622
+0.12(+3.73%)
Jan 28, 2022
3.200
3.230
3.010
3.220
612,472
+0.07(+2.22%)
Jan 27, 2022
3.380
3.400
3.150
3.150
485,868
-0.20(-5.97%)
Jan 26, 2022
3.500
3.623
3.315
3.350
369,674
-0.10(-2.90%)
Jan 25, 2022
3.490
3.580
3.310
3.450
317,301
-0.11(-3.09%)
Jan 24, 2022
3.370
3.560
3.230
3.560
815,480
+0.09(+2.59%)
Jan 21, 2022
3.600
3.690
3.410
3.470
558,528
-0.11(-3.07%)
Jan 20, 2022
3.690
3.820
3.570
3.580
619,926
-0.07(-1.92%)
Jan 19, 2022
3.670
3.860
3.630
3.650
792,221
-0.11(-2.93%)
Jan 18, 2022
4.000
4.020
3.740
3.760
597,849
-0.25(-6.23%)
Jan 14, 2022
4.010
0
+0.10(+2.56%)
Jan 13, 2022
4.010
4.090
3.890
3.910
610,178
-0.12(-2.98%)
Jan 12, 2022
4.180
4.220
4.000
4.030
419,739
-0.15(-3.59%)
Jan 11, 2022
4.170
4.230
4.030
4.180
838,738
+0.14(+3.47%)
Jan 10, 2022
4.150
4.160
3.870
4.040
597,498
-0.09(-2.18%)
Jan 07, 2022
4.170
4.300
4.110
4.130
390,277
-0.01(-0.24%)
Jan 06, 2022
4.190
4.290
4.020
4.140
541,840
-0.07(-1.66%)
Jan 05, 2022
4.480
4.590
4.150
4.210
849,495
-0.32(-7.06%)
Jan 04, 2022
4.680
4.710
4.410
4.530
1,233,815
-0.18(-3.82%)
Jan 03, 2022
4.730
4.870
4.655
4.710
815,427
+0.05(+1.07%)
Dec 31, 2021
4.770
4.900
4.650
4.660
756,889
-0.13(-2.71%)
Dec 30, 2021
4.630
4.875
4.580
4.790
1,570,334
+0.21(+4.59%)
Dec 29, 2021
4.660
4.750
4.520
4.580
783,973
-0.08(-1.72%)
Dec 28, 2021
4.770
4.939
4.640
4.660
1,395,268
-0.07(-1.48%)
Dec 27, 2021
4.780
4.850
4.660
4.730
889,866
-0.04(-0.84%)
Dec 23, 2021
4.750
4.950
4.660
4.770
1,074,189
+0.11(+2.36%)
Dec 22, 2021
4.855
4.855
4.620
4.660
1,012,991
-0.09(-1.89%)
Dec 21, 2021
4.870
4.870
4.660
4.750
772,338
-0.01(-0.21%)
Dec 20, 2021
4.850
4.880
4.710
4.760
961,133
-0.11(-2.26%)
Dec 17, 2021
4.860
5.120
4.720
4.870
3,657,108
+0.07(+1.46%)
Dec 16, 2021
5.090
5.200
4.780
4.800
806,244
-0.25(-4.95%)
Dec 15, 2021
4.840
5.050
4.570
5.050
764,394
+0.17(+3.48%)
Dec 14, 2021
4.990
5.000
4.770
4.880
459,977
-0.15(-2.98%)
Dec 13, 2021
5.110
5.155
4.820
5.030
596,378
+0.07(+1.41%)
Dec 10, 2021
5.240
5.260
4.890
4.960
389,110
-0.25(-4.80%)
Dec 09, 2021
5.240
5.410
5.110
5.210
541,872
-0.09(-1.70%)
Dec 08, 2021
5.290
5.480
5.180
5.300
805,026
+0.06(+1.15%)
Dec 07, 2021
5.180
5.510
5.160
5.240
677,747
+0.13(+2.54%)
Dec 06, 2021
5.020
5.190
4.770
5.110
543,818
+0.10(+2.00%)
Dec 03, 2021
5.230
5.280
4.960
5.010
676,156
-0.22(-4.21%)
Dec 02, 2021
5.000
5.300
4.960
5.230
549,673
+0.21(+4.18%)
Dec 01, 2021
5.170
5.380
5.000
5.020
637,104
-0.13(-2.52%)
Nov 30, 2021
5.050
5.360
5.010
5.150
3,813,875
+0.04(+0.78%)
Nov 29, 2021
5.420
5.420
5.090
5.110
443,635
-0.13(-2.48%)
Nov 26, 2021
5.470
5.540
5.130
5.240
318,987
-0.39(-6.93%)
Nov 24, 2021
5.570
5.650
5.410
5.630
341,920
+0.06(+1.08%)
Nov 23, 2021
5.460
5.610
5.250
5.570
720,708
+0.08(+1.46%)
Nov 22, 2021
6.030
6.030
5.430
5.490
857,984
-0.44(-7.42%)
Nov 19, 2021
6.110
6.140
5.830
5.930
853,381
-0.15(-2.47%)
Nov 18, 2021
6.570
6.080
5.980
6.080
548,862
-0.52(-7.88%)
Nov 17, 2021
6.600
6.710
6.440
6.600
418,220
-0.07(-1.05%)
Nov 16, 2021
6.740
6.750
6.520
6.670
535,716
-0.13(-1.91%)
Nov 15, 2021
6.900
6.950
6.510
6.800
650,771
-0.09(-1.31%)
Nov 12, 2021
7.070
7.090
6.660
6.890
752,855
-0.20(-2.82%)
Nov 11, 2021
6.970
7.150
6.920
7.090
445,941
+0.04(+0.57%)
Nov 10, 2021
6.910
7.050
953,878
-0.04(-0.56%)
Nov 09, 2021
7.100
7.110
6.910
7.090
357,771
+0.03(+0.42%)
Nov 08, 2021
6.980
7.280
6.950
7.060
577,264
+0.08(+1.15%)
Nov 05, 2021
7.150
7.265
6.950
6.980
406,100
-0.13(-1.83%)
Nov 04, 2021
7.000
7.180
6.900
7.110
545,309
+0.09(+1.28%)
Nov 03, 2021
6.670
7.090
6.650
7.020
491,662
+0.27(+4.00%)
Nov 02, 2021
6.680
6.765
6.470
6.750
534,626
+0.07(+1.05%)
Nov 01, 2021
6.390
6.760
6.479
6.680
809,869
+0.38(+6.03%)
Oct 29, 2021
6.560
6.610
6.290
6.300
649,515
-0.18(-2.78%)
Oct 28, 2021
6.590
6.630
6.380
6.480
2,554,954
-0.11(-1.67%)
Oct 27, 2021
6.650
6.705
6.510
6.590
329,255
-0.12(-1.79%)
Oct 26, 2021
6.870
6.710
418,363
-0.13(-1.90%)
Oct 25, 2021
6.780
6.840
682,862
+0.11(+1.63%)
Oct 22, 2021
6.880
6.900
6.570
6.730
698,467
-0.15(-2.18%)
Oct 21, 2021
6.990
7.010
6.750
6.880
1,308,769
-0.32(-4.44%)
Oct 20, 2021
7.830
7.965
7.090
7.200
2,992,654
-0.68(-8.63%)
Oct 19, 2021
7.940
7.940
7.750
7.880
604,382
-0.01(-0.13%)
Oct 18, 2021
8.060
8.100
7.740
7.890
587,012
-0.20(-2.47%)
Oct 15, 2021
8.400
8.400
7.990
8.090
452,843
-0.17(-2.06%)
Oct 14, 2021
8.610
8.820
8.250
8.260
914,134
-0.02(-0.24%)
Oct 13, 2021
8.060
8.300
8.030
8.280
353,392
+0.18(+2.22%)
Oct 12, 2021
7.960
8.230
7.910
8.100
346,675
+0.17(+2.14%)
Oct 11, 2021
7.850
8.010
7.790
7.930
321,624
+0.01(+0.13%)
Oct 08, 2021
7.880
8.130
7.860
7.920
324,356
-0.01(-0.13%)
Oct 07, 2021
7.780
8.250
7.620
7.930
740,821
+0.31(+4.07%)
Oct 06, 2021
8.110
8.110
7.620
7.620
675,522
-0.52(-6.39%)
Oct 05, 2021
8.050
8.420
8.020
8.140
586,777
+0.10(+1.24%)
Oct 04, 2021
8.260
8.340
7.980
8.040
482,688
-0.30(-3.60%)
Oct 01, 2021
8.530
8.580
8.130
8.340
589,032
-0.17(-2.00%)
Sep 30, 2021
8.460
8.690
8.340
8.510
685,477
+0.07(+0.83%)
Sep 29, 2021
8.800
9.080
8.410
8.440
557,890
-0.25(-2.88%)
Sep 28, 2021
9.010
9.065
8.590
8.690
574,678
-0.34(-3.77%)
Sep 27, 2021
8.800
9.240
8.700
9.030
703,271
+0.35(+4.03%)
Sep 24, 2021
9.060
9.220
8.630
8.680
3,216,926
-0.31(-3.45%)
Sep 23, 2021
9.260
9.480
8.940
8.990
1,043,852
-0.30(-3.23%)
Sep 22, 2021
9.640
9.940
9.100
9.290
1,061,393
-0.19(-2.00%)
Sep 21, 2021
9.500
9.639
9.180
9.480
1,911,924
+0.12(+1.28%)
Sep 20, 2021
9.790
10.10
9.300
9.360
2,301,559
-0.63(-6.31%)
Sep 17, 2021
12.28
12.33
9.940
9.990
6,920,249
-5.73(-36.45%)
Sep 16, 2021
16.24
16.42
15.38
15.72
708,756
-0.59(-3.62%)
Sep 15, 2021
16.69
17.63
16.04
16.31
885,937
-0.33(-1.98%)
Sep 14, 2021
18.58
18.60
16.62
16.64
467,258
-1.71(-9.32%)
Sep 13, 2021
18.40
19.03
17.72
18.35
477,692
+0.26(+1.44%)
Sep 10, 2021
18.20
18.65
17.53
18.09
385,716
-0.11(-0.60%)
Sep 09, 2021
18.08
18.92
17.95
18.20
522,469
+0.16(+0.89%)
Sep 08, 2021
18.14
18.33
17.90
18.04
258,123
-0.25(-1.37%)
Sep 07, 2021
17.64
18.43
17.64
18.29
438,551
+0.67(+3.80%)
Sep 03, 2021
17.64
17.93
17.33
17.62
485,758
-0.16(-0.90%)
Sep 02, 2021
17.92
18.15
17.51
17.78
591,291
+0.24(+1.37%)
Sep 01, 2021
16.86
17.81
16.51
17.54
489,387
+0.77(+4.59%)
Aug 31, 2021
16.43
16.82
16.30
16.77
290,161
+0.39(+2.38%)
Aug 30, 2021
16.45
16.82
16.00
16.38
312,794
+0.09(+0.55%)
Aug 27, 2021
15.37
16.43
15.37
16.29
359,436
+0.85(+5.51%)
Aug 26, 2021
16.03
16.29
15.30
15.44
263,956
-0.58(-3.62%)
Aug 25, 2021
15.34
16.16
15.34
16.02
266,129
+0.74(+4.84%)
Aug 24, 2021
16.04
16.18
15.04
15.28
305,090
-0.78(-4.86%)
Aug 23, 2021
15.43
16.29
15.25
16.06
415,475
+0.80(+5.24%)
Aug 20, 2021
14.43
15.30
14.28
15.26
298,290
+0.87(+6.05%)
Aug 19, 2021
15.06
15.12
14.12
14.39
578,316
-0.96(-6.25%)
Aug 18, 2021
14.92
15.83
14.59
15.35
644,527
+0.33(+2.20%)
Aug 17, 2021
13.52
15.09
13.20
15.02
424,618
+1.42(+10.44%)
Aug 16, 2021
13.42
13.87
13.21
13.60
285,947
+0.11(+0.82%)
Aug 13, 2021
13.85
13.86
13.30
13.49
347,510
-0.47(-3.37%)
Aug 12, 2021
13.86
14.16
13.80
13.96
205,475
+0.01(+0.07%)
Aug 11, 2021
13.95
14.03
13.52
13.95
178,409
+0.15(+1.09%)
Aug 10, 2021
14.66
14.68
13.42
13.80
411,482
-0.85(-5.80%)
Aug 09, 2021
14.81
15.09
14.56
14.65
544,090
-0.09(-0.61%)
Aug 06, 2021
13.87
14.83
13.56
14.74
613,796
+1.02(+7.43%)
Aug 05, 2021
12.78
13.73
12.71
13.72
466,317
+0.95(+7.44%)
Aug 04, 2021
12.87
13.36
12.58
12.77
233,227
-0.27(-2.07%)
Aug 03, 2021
12.78
13.06
12.42
13.04
223,122
+0.19(+1.48%)
Aug 02, 2021
12.55
13.00
12.40
12.85
270,309
+0.41(+3.30%)
Jul 30, 2021
12.48
12.69
12.15
12.44
236,253
-0.12(-0.96%)
Jul 29, 2021
13.26
13.35
12.52
12.56
227,937
-0.67(-5.06%)
Jul 28, 2021
12.67
13.30
12.67
13.23
202,013
+0.61(+4.83%)
Jul 27, 2021
12.56
13.16
12.37
12.62
317,004
-0.07(-0.55%)
Jul 26, 2021
13.14
13.42
12.61
12.69
329,806
-0.48(-3.64%)
Jul 23, 2021
13.29
13.91
12.97
13.17
292,386
-0.16(-1.20%)
Jul 22, 2021
14.25
14.96
13.25
13.33
476,028
-1.04(-7.24%)
Jul 21, 2021
14.56
14.67
14.16
14.37
172,255
-0.06(-0.42%)
Jul 20, 2021
13.98
14.46
13.61
14.43
434,584
+0.46(+3.29%)
Jul 19, 2021
13.88
14.27
13.38
13.97
374,856
-0.57(-3.92%)
Jul 16, 2021
14.60
14.84
14.31
14.54
270,159
+0.16(+1.11%)
Jul 15, 2021
14.12
14.45
13.83
14.38
333,190
+0.34(+2.42%)
Jul 14, 2021
14.74
14.74
13.91
14.04
408,860
-0.23(-1.61%)
Jul 13, 2021
14.60
14.85
14.25
14.27
311,227
-0.38(-2.59%)
Jul 12, 2021
15.20
15.58
14.59
14.65
187,413
-0.52(-3.43%)
Jul 09, 2021
14.78
15.21
14.33
15.17
377,104
+0.50(+3.41%)
Jul 08, 2021
14.35
15.11
14.25
14.67
200,528
-0.26(-1.74%)
Jul 07, 2021
15.42
16.18
14.56
14.93
436,535
-0.51(-3.30%)
Jul 06, 2021
16.67
16.76
15.35
15.44
197,086
-1.07(-6.48%)
Jul 02, 2021
16.98
17.03
16.32
16.51
190,642
-0.47(-2.77%)
Jul 01, 2021
16.54
17.07
16.36
16.98
253,062
+0.57(+3.47%)
Jun 30, 2021
16.39
17.01
16.19
16.41
465,686
-0.11(-0.67%)
Jun 29, 2021
17.51
17.57
16.46
16.52
297,988
-0.86(-4.95%)
Jun 28, 2021
18.06
18.42
17.20
17.38
252,671
-0.42(-2.36%)
Jun 25, 2021
17.76
18.08
17.60
17.80
609,258
+0.04(+0.23%)
Jun 24, 2021
18.59
18.83
17.67
17.76
418,647
+0.31(+1.78%)
Jun 23, 2021
17.24
17.64
17.07
17.45
450,191
+0.21(+1.22%)
Jun 22, 2021
17.27
17.36
16.51
17.24
192,523
-0.03(-0.17%)
Jun 21, 2021
17.04
17.46
16.58
17.27
260,064
+0.36(+2.13%)
Jun 18, 2021
17.29
17.42
16.46
16.91
470,420
-0.56(-3.21%)
Jun 17, 2021
17.44
17.71
17.02
17.47
131,809
-0.10(-0.57%)
Jun 16, 2021
18.03
18.03
17.02
17.57
200,226
-0.29(-1.62%)
Jun 15, 2021
18.15
18.15
17.57
17.86
301,977
-0.21(-1.16%)
Jun 14, 2021
17.82
18.41
17.63
18.07
388,503
+0.54(+3.08%)
Jun 11, 2021
17.80
17.80
17.24
17.53
791,712
-0.32(-1.79%)
Jun 10, 2021
18.41
18.50
17.66
17.85
249,111
-0.53(-2.88%)
Jun 09, 2021
18.87
19.28
18.12
18.38
252,458
-0.38(-2.03%)
Jun 08, 2021
19.52
19.65
18.30
18.76
551,228
-0.50(-2.60%)
Jun 07, 2021
18.01
19.61
17.94
19.26
438,504
+1.12(+6.17%)
Jun 04, 2021
18.43
18.64
17.98
18.14
120,875
-0.33(-1.79%)
Jun 03, 2021
18.47
18.69
18.00
18.47
209,451
-0.16(-0.86%)
Jun 02, 2021
18.93
18.97
18.29
18.63
164,651
-0.17(-0.90%)
Jun 01, 2021
19.19
19.49
18.65
18.80
201,913
-0.35(-1.83%)
May 28, 2021
19.25
19.85
18.94
19.15
170,305
-0.05(-0.26%)
May 27, 2021
19.35
19.61
18.84
19.20
537,924
-0.01(-0.05%)
May 26, 2021
18.84
19.31
18.66
19.21
160,306
+0.61(+3.28%)
May 25, 2021
18.97
19.00
18.45
18.60
448,922
-0.17(-0.91%)
May 24, 2021
19.18
19.48
18.67
18.77
153,282
-0.27(-1.42%)
May 21, 2021
19.69
19.69
18.95
19.04
201,831
-0.26(-1.35%)
May 20, 2021
19.24
19.80
19.01
19.30
223,399
+0.09(+0.47%)
May 19, 2021
19.83
20.07
19.12
19.21
216,340
-0.91(-4.52%)
May 18, 2021
19.38
20.26
19.15
20.12
253,169
+0.85(+4.41%)
May 17, 2021
19.57
19.81
18.98
19.27
165,570
-0.21(-1.08%)
May 14, 2021
18.84
19.81
18.52
19.48
334,386
+0.47(+2.47%)
May 13, 2021
19.43
19.73
18.35
19.01
329,069
-0.28(-1.45%)
May 12, 2021
18.90
19.85
18.70
19.29
215,874
-0.05(-0.26%)
May 11, 2021
18.08
19.67
18.06
19.34
273,412
+0.37(+1.95%)
May 10, 2021
20.40
20.45
18.83
18.97
328,356
-1.53(-7.46%)
May 07, 2021
20.24
20.94
20.18
20.50
419,522
+0.22(+1.08%)
May 06, 2021
20.90
21.03
19.63
20.28
390,791
-0.64(-3.06%)
May 05, 2021
21.43
22.00
20.85
20.92
271,432
-0.45(-2.11%)
May 04, 2021
22.31
22.31
21.00
21.37
276,828
-1.10(-4.90%)
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.