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
C4 Therapeutics, Inc. - Common Stock
(NQ:
CCCC
)
5.000
+0.020 (+0.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
2.960
3.100
2.850
3.020
231,050
+0.06(+2.03%)
Apr 27, 2023
3.050
3.080
2.930
2.960
173,346
-0.09(-2.95%)
Apr 26, 2023
3.040
3.160
3.015
3.050
275,598
+0.00(+0.00%)
Apr 25, 2023
3.140
3.180
3.030
3.050
323,143
-0.10(-3.17%)
Apr 24, 2023
3.290
3.320
3.105
3.150
214,986
-0.14(-4.26%)
Apr 21, 2023
3.260
3.380
3.250
3.290
223,255
+0.02(+0.61%)
Apr 20, 2023
3.250
3.340
3.170
3.270
287,356
-0.02(-0.61%)
Apr 19, 2023
3.120
3.330
3.120
3.290
212,609
+0.11(+3.46%)
Apr 18, 2023
3.480
3.550
3.170
3.180
410,000
-0.26(-7.56%)
Apr 17, 2023
3.380
3.457
3.320
3.440
767,234
+0.09(+2.69%)
Apr 14, 2023
3.240
3.405
3.230
3.350
700,039
+0.06(+1.82%)
Apr 13, 2023
3.170
3.330
3.140
3.290
428,280
+0.17(+5.45%)
Apr 12, 2023
3.300
3.360
3.120
3.120
777,265
-0.13(-4.15%)
Apr 11, 2023
3.140
3.280
3.102
3.255
520,645
+0.13(+4.33%)
Apr 10, 2023
3.350
3.510
3.070
3.120
424,149
-0.18(-5.45%)
Apr 06, 2023
3.050
3.337
3.040
3.300
853,556
+0.26(+8.55%)
Apr 05, 2023
3.090
3.180
2.940
3.040
299,904
-0.06(-1.94%)
Apr 04, 2023
3.220
3.245
3.010
3.100
490,585
-0.10(-3.13%)
Apr 03, 2023
3.120
3.310
3.120
3.200
547,770
+0.06(+1.91%)
Mar 31, 2023
3.130
3.240
3.030
3.140
410,757
+0.04(+1.29%)
Mar 30, 2023
3.410
3.516
2.995
3.100
542,572
-0.30(-8.82%)
Mar 29, 2023
3.390
3.480
3.360
3.400
336,371
+0.07(+2.10%)
Mar 28, 2023
3.420
3.460
3.300
3.330
612,108
-0.13(-3.76%)
Mar 27, 2023
3.570
3.610
3.420
3.460
345,558
-0.08(-2.26%)
Mar 24, 2023
3.680
3.730
3.465
3.540
453,836
-0.16(-4.32%)
Mar 23, 2023
3.650
3.805
3.610
3.700
585,180
+0.09(+2.49%)
Mar 22, 2023
3.990
4.200
3.590
3.610
514,336
-0.37(-9.30%)
Mar 21, 2023
4.100
4.120
3.935
3.980
345,989
-0.03(-0.75%)
Mar 20, 2023
4.000
4.070
3.920
4.010
440,673
+0.08(+2.04%)
Mar 17, 2023
4.120
4.130
3.840
3.930
2,946,517
-0.23(-5.53%)
Mar 16, 2023
4.280
4.280
4.020
4.160
556,603
-0.15(-3.48%)
Mar 15, 2023
4.260
4.390
4.140
4.310
595,389
-0.04(-0.92%)
Mar 14, 2023
4.600
4.600
4.265
4.350
706,935
-0.09(-2.03%)
Mar 13, 2023
4.300
4.570
4.300
4.440
938,436
+0.06(+1.37%)
Mar 10, 2023
4.670
4.670
4.210
4.380
627,804
-0.29(-6.21%)
Mar 09, 2023
4.920
5.000
4.635
4.670
319,645
-0.24(-4.89%)
Mar 08, 2023
4.850
4.910
4.740
4.910
249,255
+0.06(+1.24%)
Mar 07, 2023
4.910
4.950
4.740
4.850
336,781
-0.09(-1.82%)
Mar 06, 2023
5.180
5.210
4.850
4.940
326,445
-0.21(-4.08%)
Mar 03, 2023
5.140
5.250
5.020
5.150
350,862
+0.08(+1.68%)
Mar 02, 2023
4.930
5.130
4.810
5.065
379,249
+0.02(+0.40%)
Mar 01, 2023
5.310
5.360
4.690
5.045
677,887
-0.22(-4.27%)
Feb 28, 2023
5.300
5.435
5.230
5.270
396,651
-0.07(-1.31%)
Feb 27, 2023
5.360
5.420
5.170
5.340
968,128
+0.01(+0.19%)
Feb 24, 2023
5.340
5.620
4.710
5.330
1,338,795
-0.69(-11.46%)
Feb 23, 2023
5.840
6.165
5.630
6.020
529,032
+0.10(+1.69%)
Feb 22, 2023
5.750
6.050
5.730
5.920
465,487
+0.17(+2.96%)
Feb 21, 2023
5.950
6.079
5.650
5.750
472,789
-0.32(-5.27%)
Feb 17, 2023
5.710
6.170
5.620
6.070
399,205
+0.41(+7.24%)
Feb 16, 2023
5.740
5.800
5.600
5.660
370,614
-0.11(-1.91%)
Feb 15, 2023
5.730
5.803
5.510
5.770
330,460
-0.08(-1.37%)
Feb 14, 2023
5.640
5.960
5.550
5.850
354,504
+0.18(+3.17%)
Feb 13, 2023
6.020
6.020
5.640
5.670
425,024
-0.22(-3.74%)
Feb 10, 2023
5.650
5.980
5.640
5.890
456,712
+0.18(+3.15%)
Feb 09, 2023
6.020
6.168
5.630
5.710
470,326
-0.23(-3.87%)
Feb 08, 2023
6.310
6.400
5.550
5.940
2,411,367
-0.37(-5.86%)
Feb 07, 2023
6.440
6.559
5.810
6.310
2,135,412
-0.14(-2.17%)
Feb 06, 2023
6.930
7.030
6.430
6.450
510,925
-0.46(-6.66%)
Feb 03, 2023
7.930
8.240
6.840
6.910
915,503
-1.26(-15.42%)
Feb 02, 2023
8.130
8.350
8.000
8.170
387,252
+0.26(+3.29%)
Feb 01, 2023
7.730
8.020
7.640
7.910
306,849
+0.12(+1.54%)
Jan 31, 2023
7.920
8.060
7.550
7.790
435,630
+0.01(+0.13%)
Jan 30, 2023
7.780
8.050
7.680
7.780
279,009
-0.06(-0.77%)
Jan 27, 2023
7.640
7.980
7.470
7.840
218,251
+0.18(+2.35%)
Jan 26, 2023
7.870
7.930
7.495
7.660
204,048
-0.06(-0.78%)
Jan 25, 2023
7.850
7.880
7.140
7.720
370,140
-0.37(-4.57%)
Jan 24, 2023
8.180
8.410
8.030
8.090
651,719
-0.15(-1.82%)
Jan 23, 2023
8.200
8.395
8.010
8.240
312,160
+0.07(+0.86%)
Jan 20, 2023
7.760
8.260
7.590
8.170
309,789
+0.59(+7.78%)
Jan 19, 2023
7.440
7.695
7.150
7.580
282,265
+0.05(+0.66%)
Jan 18, 2023
8.050
8.160
7.520
7.530
447,623
-0.33(-4.20%)
Jan 17, 2023
8.490
8.520
7.620
7.860
442,580
-0.68(-7.96%)
Jan 13, 2023
8.810
9.410
8.080
8.540
456,883
-0.48(-5.32%)
Jan 12, 2023
8.550
9.100
7.980
9.020
609,639
+0.53(+6.24%)
Jan 11, 2023
7.890
8.560
7.440
8.490
463,900
+0.59(+7.47%)
Jan 10, 2023
7.150
8.120
7.060
7.900
515,824
+0.75(+10.49%)
Jan 09, 2023
6.780
7.220
6.450
7.150
492,341
+0.42(+6.24%)
Jan 06, 2023
6.560
6.930
6.280
6.730
281,598
+0.22(+3.38%)
Jan 05, 2023
6.630
6.650
6.390
6.510
265,012
-0.13(-1.96%)
Jan 04, 2023
6.400
6.650
6.260
6.640
335,800
+0.26(+4.08%)
Jan 03, 2023
5.920
6.460
5.860
6.380
520,119
+0.48(+8.14%)
Dec 30, 2022
5.660
6.000
5.650
5.900
512,157
+0.14(+2.43%)
Dec 29, 2022
5.680
6.060
5.540
5.760
604,615
+0.16(+2.86%)
Dec 28, 2022
5.380
5.795
5.350
5.600
851,168
+0.18(+3.32%)
Dec 27, 2022
6.010
6.095
5.340
5.420
590,597
-0.66(-10.86%)
Dec 23, 2022
6.580
6.595
5.929
6.080
423,281
-0.54(-8.16%)
Dec 22, 2022
6.420
6.640
6.070
6.620
398,058
+0.07(+1.07%)
Dec 21, 2022
6.570
6.710
6.320
6.550
450,614
-0.02(-0.30%)
Dec 20, 2022
6.290
6.640
6.123
6.570
414,696
+0.25(+3.96%)
Dec 19, 2022
7.410
7.410
5.900
6.320
969,087
-1.04(-14.13%)
Dec 16, 2022
7.950
7.950
6.910
7.360
1,271,507
-0.74(-9.14%)
Dec 15, 2022
8.040
8.300
7.950
8.100
448,457
-0.09(-1.10%)
Dec 14, 2022
8.020
8.380
7.780
8.190
303,831
+0.15(+1.87%)
Dec 13, 2022
8.290
8.290
7.710
8.040
313,710
+0.10(+1.26%)
Dec 12, 2022
7.930
7.990
7.660
7.940
354,103
+0.09(+1.15%)
Dec 09, 2022
7.780
8.000
7.680
7.850
258,842
+0.02(+0.26%)
Dec 08, 2022
8.420
8.420
7.540
7.830
293,538
-0.39(-4.74%)
Dec 07, 2022
8.160
8.400
8.000
8.220
204,761
+0.10(+1.23%)
Dec 06, 2022
8.250
8.330
7.970
8.120
281,800
-0.16(-1.93%)
Dec 05, 2022
8.500
8.560
7.940
8.280
440,240
-0.28(-3.27%)
Dec 02, 2022
8.270
8.600
8.010
8.560
265,023
+0.14(+1.66%)
Dec 01, 2022
8.620
8.745
8.110
8.420
364,663
-0.15(-1.75%)
Nov 30, 2022
8.190
8.595
7.970
8.570
398,527
+0.57(+7.13%)
Nov 29, 2022
7.870
8.700
7.680
8.000
930,415
+0.05(+0.63%)
Nov 28, 2022
7.920
8.250
7.720
7.950
898,554
+0.02(+0.25%)
Nov 25, 2022
7.810
8.050
6.705
7.930
444,069
+0.07(+0.89%)
Nov 23, 2022
9.370
9.530
7.800
7.860
371,101
-1.52(-16.20%)
Nov 22, 2022
9.660
9.660
9.075
9.380
462,353
-0.24(-2.49%)
Nov 21, 2022
9.670
10.01
9.520
9.620
354,822
-0.07(-0.72%)
Nov 18, 2022
9.910
9.980
9.560
9.690
191,331
+0.09(+0.94%)
Nov 17, 2022
9.630
9.750
9.330
9.600
261,750
-0.20(-2.04%)
Nov 16, 2022
9.680
10.08
9.610
9.800
338,668
+0.08(+0.82%)
Nov 15, 2022
9.480
9.820
9.160
9.720
1,045,055
+0.61(+6.70%)
Nov 14, 2022
8.930
9.380
8.840
9.110
277,020
+0.07(+0.77%)
Nov 11, 2022
8.690
9.400
8.560
9.040
345,976
+0.25(+2.84%)
Nov 10, 2022
8.200
8.910
8.110
8.790
787,611
+0.99(+12.69%)
Nov 09, 2022
9.060
9.060
7.750
7.800
557,689
-1.28(-14.10%)
Nov 08, 2022
8.890
9.200
8.610
9.080
769,584
+0.22(+2.48%)
Nov 07, 2022
8.800
9.195
8.670
8.860
548,769
-0.05(-0.56%)
Nov 04, 2022
9.310
9.385
7.170
8.910
922,964
-0.99(-10.00%)
Nov 03, 2022
9.400
10.08
9.290
9.900
253,233
+0.20(+2.06%)
Nov 02, 2022
10.18
10.42
9.650
9.700
392,671
-0.54(-5.27%)
Nov 01, 2022
9.790
10.42
9.590
10.24
484,590
+0.62(+6.44%)
Oct 31, 2022
9.420
9.700
9.280
9.620
361,753
+0.08(+0.84%)
Oct 28, 2022
9.230
9.580
8.950
9.540
323,476
+0.41(+4.49%)
Oct 27, 2022
9.400
9.400
9.000
9.130
254,037
+0.01(+0.11%)
Oct 26, 2022
9.060
9.615
8.920
9.120
223,399
+0.00(+0.00%)
Oct 25, 2022
8.820
9.330
8.820
9.120
222,819
+0.33(+3.75%)
Oct 24, 2022
8.850
8.890
8.170
8.790
217,486
+0.08(+0.92%)
Oct 21, 2022
8.580
8.750
8.240
8.710
273,676
+0.26(+3.08%)
Oct 20, 2022
8.470
9.030
8.320
8.450
379,241
-0.18(-2.09%)
Oct 19, 2022
9.110
9.125
8.490
8.630
432,155
-0.61(-6.60%)
Oct 18, 2022
8.890
9.340
8.670
9.240
379,390
+0.66(+7.69%)
Oct 17, 2022
8.130
8.630
8.027
8.580
402,652
+0.62(+7.79%)
Oct 14, 2022
8.410
8.480
7.910
7.960
307,892
-0.31(-3.75%)
Oct 13, 2022
7.460
8.320
7.430
8.270
346,105
+0.55(+7.12%)
Oct 12, 2022
7.640
7.750
7.285
7.720
420,442
+0.14(+1.85%)
Oct 11, 2022
7.310
7.800
7.100
7.580
516,741
-0.15(-1.94%)
Oct 10, 2022
7.760
7.910
7.560
7.730
330,480
+0.01(+0.13%)
Oct 07, 2022
8.250
8.320
7.690
7.720
380,946
-0.74(-8.75%)
Oct 06, 2022
8.830
9.000
8.380
8.460
274,498
-0.45(-5.05%)
Oct 05, 2022
8.950
9.060
8.640
8.910
279,850
-0.21(-2.30%)
Oct 04, 2022
8.920
9.240
8.910
9.120
478,408
+0.43(+4.95%)
Oct 03, 2022
8.980
9.070
8.630
8.690
329,630
-0.08(-0.91%)
Sep 30, 2022
8.540
9.170
8.533
8.770
661,550
+0.23(+2.69%)
Sep 29, 2022
8.890
8.915
7.870
8.540
686,671
-0.45(-5.01%)
Sep 28, 2022
9.200
9.210
8.800
8.990
823,752
+0.15(+1.70%)
Sep 27, 2022
8.840
8.950
8.560
8.840
668,538
+0.27(+3.15%)
Sep 26, 2022
8.560
8.866
8.330
8.570
403,363
+0.01(+0.12%)
Sep 23, 2022
8.500
8.650
8.265
8.560
676,093
-0.05(-0.58%)
Sep 22, 2022
8.920
8.920
8.280
8.610
408,205
-0.28(-3.15%)
Sep 21, 2022
9.490
9.490
8.840
8.890
637,725
-0.49(-5.22%)
Sep 20, 2022
8.700
9.870
8.520
9.380
358,175
+0.29(+3.19%)
Sep 19, 2022
9.680
9.810
8.852
9.090
536,674
-0.73(-7.43%)
Sep 16, 2022
11.04
11.20
9.455
9.820
2,735,161
-1.54(-13.56%)
Sep 15, 2022
11.99
12.38
11.36
11.36
821,999
-0.80(-6.58%)
Sep 14, 2022
11.85
12.61
11.40
12.16
482,979
+0.53(+4.56%)
Sep 13, 2022
11.58
12.01
11.40
11.63
511,691
-0.36(-3.00%)
Sep 12, 2022
11.37
12.16
11.37
11.99
504,020
+0.76(+6.77%)
Sep 09, 2022
11.12
11.63
10.97
11.23
209,982
+0.14(+1.26%)
Sep 08, 2022
10.25
11.12
10.25
11.09
399,936
+0.66(+6.33%)
Sep 07, 2022
9.770
10.50
9.691
10.43
171,560
+0.60(+6.10%)
Sep 06, 2022
10.00
10.39
9.750
9.830
240,558
-0.16(-1.60%)
Sep 02, 2022
10.23
10.34
9.795
9.990
260,768
-0.15(-1.48%)
Sep 01, 2022
9.960
10.17
9.510
10.14
460,638
+0.06(+0.60%)
Aug 31, 2022
10.40
10.73
10.06
10.08
328,291
-0.14(-1.37%)
Aug 30, 2022
10.70
10.85
9.880
10.22
233,530
-0.47(-4.40%)
Aug 29, 2022
10.74
11.13
10.68
10.69
195,079
-0.26(-2.37%)
Aug 26, 2022
11.40
11.42
10.65
10.95
230,933
-0.38(-3.35%)
Aug 25, 2022
11.95
11.95
11.12
11.33
739,239
-0.55(-4.63%)
Aug 24, 2022
11.37
12.13
11.24
11.88
305,101
+0.45(+3.94%)
Aug 23, 2022
11.11
11.49
10.97
11.43
180,374
+0.37(+3.35%)
Aug 22, 2022
10.97
11.42
10.88
11.06
142,834
-0.22(-1.95%)
Aug 19, 2022
10.94
11.31
10.61
11.28
155,822
+0.08(+0.71%)
Aug 18, 2022
11.12
11.23
10.59
11.20
140,615
+0.04(+0.36%)
Aug 17, 2022
11.62
11.81
11.05
11.16
212,602
-0.71(-5.98%)
Aug 16, 2022
12.17
12.17
11.72
11.87
204,849
-0.26(-2.14%)
Aug 15, 2022
12.07
12.25
11.65
12.13
138,358
-0.17(-1.38%)
Aug 12, 2022
11.73
12.48
11.63
12.30
300,272
+0.74(+6.40%)
Aug 11, 2022
12.41
12.41
11.24
11.56
333,165
-0.69(-5.63%)
Aug 10, 2022
12.20
12.44
11.85
12.25
366,657
+0.55(+4.70%)
Aug 09, 2022
11.95
12.14
11.32
11.70
406,098
-0.54(-4.41%)
Aug 08, 2022
12.82
13.23
12.12
12.24
492,219
-0.53(-4.15%)
Aug 05, 2022
11.66
13.13
11.34
12.77
633,998
+1.07(+9.15%)
Aug 04, 2022
10.85
11.98
10.85
11.70
249,256
+0.76(+6.95%)
Aug 03, 2022
10.24
11.27
10.24
10.94
274,540
+0.89(+8.86%)
Aug 02, 2022
9.290
10.12
9.290
10.05
260,233
+0.57(+6.01%)
Aug 01, 2022
9.750
9.750
8.980
9.480
397,899
-0.16(-1.66%)
Jul 29, 2022
9.940
9.940
9.425
9.640
281,412
-0.32(-3.21%)
Jul 28, 2022
10.76
10.76
9.880
9.960
276,849
-0.73(-6.83%)
Jul 27, 2022
10.27
10.75
9.970
10.69
183,433
+0.57(+5.63%)
Jul 26, 2022
9.800
10.29
9.580
10.12
138,598
+0.28(+2.85%)
Jul 25, 2022
10.34
10.34
9.690
9.840
333,909
-0.43(-4.19%)
Jul 22, 2022
11.06
11.11
10.01
10.27
273,130
-0.87(-7.81%)
Jul 21, 2022
11.29
11.63
10.99
11.14
343,571
-0.13(-1.15%)
Jul 20, 2022
10.00
11.67
10.00
11.27
802,331
+1.38(+13.95%)
Jul 19, 2022
9.770
10.11
9.370
9.890
422,981
+0.32(+3.34%)
Jul 18, 2022
9.960
10.73
9.340
9.570
893,121
-0.45(-4.49%)
Jul 15, 2022
9.990
10.06
9.500
10.02
331,189
+0.31(+3.19%)
Jul 14, 2022
9.650
9.950
9.380
9.710
395,202
-0.09(-0.92%)
Jul 13, 2022
9.430
9.870
9.240
9.800
302,605
+0.11(+1.14%)
Jul 12, 2022
9.370
9.750
8.930
9.690
458,666
+0.20(+2.11%)
Jul 11, 2022
9.820
9.830
9.241
9.490
353,095
-0.39(-3.95%)
Jul 08, 2022
9.340
9.970
9.120
9.880
407,683
+0.34(+3.56%)
Jul 07, 2022
8.970
9.880
8.860
9.540
461,808
+0.59(+6.59%)
Jul 06, 2022
8.560
9.190
8.440
8.950
549,648
+0.22(+2.52%)
Jul 05, 2022
7.830
8.730
7.828
8.730
432,053
+0.70(+8.72%)
Jul 01, 2022
7.510
8.060
7.350
8.030
532,310
+0.49(+6.50%)
Jun 30, 2022
7.140
7.640
7.000
7.540
517,430
+0.20(+2.72%)
Jun 29, 2022
7.090
7.390
6.770
7.340
443,053
+0.19(+2.66%)
Jun 28, 2022
7.230
7.310
6.885
7.150
466,320
-0.12(-1.65%)
Jun 27, 2022
7.040
7.580
6.710
7.270
696,141
+0.20(+2.83%)
Jun 24, 2022
6.560
7.130
6.320
7.070
2,436,194
+0.59(+9.10%)
Jun 23, 2022
6.120
6.480
5.980
6.480
952,394
+0.42(+6.93%)
Jun 22, 2022
5.420
6.140
5.400
6.060
804,128
+0.52(+9.39%)
Jun 21, 2022
5.480
5.820
5.400
5.540
1,216,338
+0.17(+3.17%)
Jun 17, 2022
5.200
5.590
5.120
5.370
3,643,467
+0.31(+6.13%)
Jun 16, 2022
5.280
5.280
4.840
5.060
694,126
-0.43(-7.83%)
Jun 15, 2022
5.450
5.640
5.280
5.490
543,705
+0.08(+1.48%)
Jun 14, 2022
5.440
5.660
5.270
5.410
522,647
+0.01(+0.19%)
Jun 13, 2022
5.720
5.750
5.290
5.400
655,121
-0.57(-9.55%)
Jun 10, 2022
6.620
6.750
5.925
5.970
607,157
-0.84(-12.33%)
Jun 09, 2022
7.360
7.370
6.800
6.810
404,147
-0.60(-8.10%)
Jun 08, 2022
7.470
7.820
7.320
7.410
346,951
-0.05(-0.67%)
Jun 07, 2022
7.040
7.470
7.040
7.460
587,255
+0.33(+4.63%)
Jun 06, 2022
7.030
7.290
6.770
7.130
552,065
+0.20(+2.89%)
Jun 03, 2022
6.630
7.200
6.500
6.930
691,373
+0.20(+2.97%)
Jun 02, 2022
6.460
6.750
6.190
6.730
653,358
+0.20(+3.06%)
Jun 01, 2022
7.310
7.460
6.500
6.530
667,436
-0.73(-10.06%)
May 31, 2022
7.400
7.520
6.990
7.260
1,591,753
-0.13(-1.76%)
May 27, 2022
7.010
7.630
6.960
7.390
651,770
+0.38(+5.42%)
May 26, 2022
6.740
7.210
6.690
7.010
819,447
+0.20(+2.94%)
May 25, 2022
6.410
6.860
6.300
6.810
565,490
+0.39(+6.07%)
May 24, 2022
6.410
6.520
6.190
6.420
559,994
-0.17(-2.58%)
May 23, 2022
6.670
6.790
6.490
6.590
562,406
-0.08(-1.20%)
May 20, 2022
6.800
6.980
6.281
6.670
523,156
+0.06(+0.91%)
May 19, 2022
6.380
6.720
6.349
6.610
771,734
+0.25(+3.93%)
May 18, 2022
6.630
6.900
6.200
6.360
602,359
-0.51(-7.42%)
May 17, 2022
7.010
7.205
6.700
6.870
590,851
+0.16(+2.38%)
May 16, 2022
7.040
7.200
6.680
6.710
594,876
-0.44(-6.15%)
May 13, 2022
6.950
7.540
6.950
7.150
1,030,001
+0.41(+6.08%)
May 12, 2022
6.450
7.040
6.255
6.740
1,134,112
+0.31(+4.82%)
May 11, 2022
7.270
7.370
6.415
6.430
789,147
-0.97(-13.11%)
May 10, 2022
8.170
8.470
7.370
7.400
982,555
-0.35(-4.52%)
May 09, 2022
8.180
8.250
7.480
7.750
902,313
-0.68(-8.07%)
May 06, 2022
8.560
8.690
8.220
8.430
540,913
-0.37(-4.20%)
May 05, 2022
9.170
9.530
8.640
8.800
708,824
-0.37(-4.03%)
May 04, 2022
9.050
9.240
8.160
9.170
897,450
+0.15(+1.66%)
May 03, 2022
9.220
9.415
8.760
9.020
593,287
-0.35(-3.74%)
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.