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
Bolt Biotherapeutics Inc
(NQ:
BOLT
)
0.7900
+0.0200 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2022
1.600
1.690
1.550
1.560
172,028
-0.07(-4.29%)
Apr 28, 2022
1.680
1.720
1.580
1.630
378,487
-0.04(-2.40%)
Apr 27, 2022
1.750
1.790
1.670
1.670
242,796
-0.07(-4.02%)
Apr 26, 2022
1.780
1.860
1.740
1.740
437,513
-0.05(-2.79%)
Apr 25, 2022
1.850
1.910
1.770
1.790
188,739
-0.06(-3.24%)
Apr 22, 2022
1.850
1.870
1.820
1.850
120,126
+0.00(+0.00%)
Apr 21, 2022
2.060
2.140
1.840
1.850
272,439
-0.20(-9.76%)
Apr 20, 2022
2.210
2.210
2.020
2.050
253,393
-0.13(-5.96%)
Apr 19, 2022
2.250
2.320
2.160
2.180
251,433
-0.08(-3.54%)
Apr 18, 2022
2.480
2.495
2.250
2.260
194,804
-0.25(-9.96%)
Apr 14, 2022
2.620
2.620
2.450
2.510
209,694
-0.11(-4.20%)
Apr 13, 2022
2.660
2.700
2.520
2.620
180,715
+0.03(+1.16%)
Apr 12, 2022
2.580
2.700
2.530
2.590
220,081
+0.03(+1.17%)
Apr 11, 2022
2.590
2.640
2.500
2.560
175,646
-0.06(-2.10%)
Apr 08, 2022
2.870
2.880
2.590
2.615
175,667
-0.29(-10.14%)
Apr 07, 2022
2.830
3.140
2.810
2.910
312,581
+0.07(+2.46%)
Apr 06, 2022
2.730
2.930
2.630
2.840
198,503
+0.08(+2.90%)
Apr 05, 2022
2.900
2.950
2.730
2.760
89,628
-0.12(-4.17%)
Apr 04, 2022
2.780
2.950
2.780
2.880
77,157
+0.06(+2.13%)
Apr 01, 2022
2.740
2.870
2.670
2.820
169,672
+0.08(+2.92%)
Mar 31, 2022
2.820
2.850
2.610
2.740
140,615
-0.02(-0.72%)
Mar 30, 2022
2.940
3.060
2.760
2.760
147,220
-0.14(-4.83%)
Mar 29, 2022
2.830
2.950
2.820
2.900
146,721
+0.13(+4.69%)
Mar 28, 2022
2.850
2.863
2.650
2.770
197,287
-0.07(-2.46%)
Mar 25, 2022
3.030
3.078
2.800
2.840
85,375
-0.19(-6.27%)
Mar 24, 2022
2.920
3.080
2.800
3.030
170,451
+0.11(+3.77%)
Mar 23, 2022
3.020
3.160
2.900
2.920
200,905
-0.17(-5.50%)
Mar 22, 2022
2.940
3.240
2.875
3.090
377,746
+0.15(+5.10%)
Mar 21, 2022
3.110
3.145
2.920
2.940
156,523
-0.17(-5.47%)
Mar 18, 2022
3.000
3.170
2.920
3.110
159,079
+0.03(+0.97%)
Mar 17, 2022
2.960
3.190
2.900
3.080
346,466
+0.12(+4.05%)
Mar 16, 2022
2.930
3.110
2.850
2.960
168,309
+0.10(+3.50%)
Mar 15, 2022
2.740
2.870
2.710
2.860
75,805
+0.12(+4.38%)
Mar 14, 2022
2.840
2.860
2.625
2.740
160,251
-0.10(-3.52%)
Mar 11, 2022
3.100
3.179
2.800
2.840
145,649
-0.24(-7.79%)
Mar 10, 2022
3.380
3.410
3.060
3.080
136,101
-0.33(-9.68%)
Mar 09, 2022
3.060
3.460
2.980
3.410
195,719
+0.45(+15.20%)
Mar 08, 2022
3.110
3.110
2.810
2.960
161,865
-0.09(-2.95%)
Mar 07, 2022
2.870
3.120
2.870
3.050
218,476
+0.13(+4.45%)
Mar 04, 2022
3.090
3.090
2.800
2.920
178,467
-0.13(-4.26%)
Mar 03, 2022
3.380
3.380
3.010
3.050
134,106
-0.27(-8.13%)
Mar 02, 2022
3.510
3.510
3.230
3.320
125,289
-0.17(-4.87%)
Mar 01, 2022
3.550
3.610
3.440
3.490
134,640
+0.00(+0.00%)
Feb 28, 2022
3.570
3.630
3.440
3.490
206,607
-0.10(-2.79%)
Feb 25, 2022
3.540
3.640
3.380
3.590
128,280
+0.05(+1.41%)
Feb 24, 2022
2.900
3.610
2.851
3.540
436,262
+0.53(+17.61%)
Feb 23, 2022
3.220
3.350
2.990
3.010
449,997
-0.20(-6.23%)
Feb 22, 2022
3.010
3.470
2.900
3.210
474,772
+0.13(+4.22%)
Feb 18, 2022
3.080
0
+0.19(+6.57%)
Feb 17, 2022
3.020
3.080
2.880
2.890
149,862
-0.17(-5.56%)
Feb 16, 2022
3.090
3.110
3.010
3.060
96,139
-0.04(-1.29%)
Feb 15, 2022
3.030
3.170
2.980
3.100
126,478
+0.12(+4.03%)
Feb 14, 2022
3.030
3.040
2.950
2.980
130,087
-0.07(-2.30%)
Feb 11, 2022
3.200
3.250
3.000
3.050
225,423
-0.14(-4.39%)
Feb 10, 2022
3.360
3.450
3.150
3.190
302,368
-0.20(-5.90%)
Feb 09, 2022
3.340
3.410
3.260
3.390
302,404
+0.09(+2.73%)
Feb 08, 2022
3.320
3.350
3.170
3.300
153,763
-0.05(-1.49%)
Feb 07, 2022
3.460
3.570
3.310
3.350
528,168
-0.08(-2.33%)
Feb 04, 2022
3.350
3.510
3.230
3.430
207,015
+0.04(+1.18%)
Feb 03, 2022
3.720
3.360
3.390
151,691
-0.28(-7.63%)
Feb 02, 2022
3.860
3.950
3.634
3.670
227,070
-0.18(-4.68%)
Feb 01, 2022
3.830
3.990
3.660
3.850
129,000
+0.01(+0.26%)
Jan 31, 2022
3.390
3.860
3.840
254,130
+0.40(+11.63%)
Jan 28, 2022
3.250
3.490
3.100
3.440
340,757
+0.19(+5.85%)
Jan 27, 2022
3.830
3.830
3.205
3.250
240,889
-0.46(-12.40%)
Jan 26, 2022
4.050
4.080
3.680
3.710
321,454
-0.27(-6.78%)
Jan 25, 2022
3.810
4.030
3.740
3.980
135,685
+0.10(+2.58%)
Jan 24, 2022
3.500
3.910
3.340
3.880
248,045
+0.25(+6.89%)
Jan 21, 2022
3.690
4.030
3.520
3.630
172,762
-0.13(-3.46%)
Jan 20, 2022
4.040
4.100
3.740
3.760
239,939
-0.24(-6.00%)
Jan 19, 2022
3.610
4.070
3.550
4.000
294,242
+0.39(+10.80%)
Jan 18, 2022
3.900
3.954
3.590
3.610
131,662
-0.35(-8.84%)
Jan 14, 2022
3.960
0
+0.17(+4.49%)
Jan 13, 2022
3.750
3.870
3.430
3.790
486,056
+0.06(+1.61%)
Jan 12, 2022
3.870
3.900
3.670
3.730
406,703
-0.09(-2.36%)
Jan 11, 2022
3.740
3.902
3.620
3.820
345,947
+0.08(+2.14%)
Jan 10, 2022
3.700
3.800
3.545
3.740
240,722
-0.04(-1.06%)
Jan 07, 2022
3.773
3.910
3.650
3.780
164,234
+0.04(+1.07%)
Jan 06, 2022
4.030
4.150
3.710
3.740
408,521
-0.46(-10.95%)
Jan 05, 2022
4.610
4.710
4.090
4.200
387,510
-0.34(-7.49%)
Jan 04, 2022
4.860
4.910
4.500
4.540
215,466
-0.28(-5.81%)
Jan 03, 2022
4.870
4.990
4.560
4.820
272,925
-0.08(-1.63%)
Dec 31, 2021
4.930
5.160
4.850
4.900
202,850
-0.04(-0.81%)
Dec 30, 2021
4.750
5.150
4.540
4.940
342,168
+0.47(+10.51%)
Dec 29, 2021
4.480
4.630
4.310
4.470
241,599
-0.01(-0.22%)
Dec 28, 2021
4.610
4.670
4.400
4.480
379,850
-0.17(-3.66%)
Dec 27, 2021
4.845
4.845
4.620
4.650
180,103
-0.08(-1.69%)
Dec 23, 2021
4.500
4.780
4.440
4.730
212,123
+0.22(+4.88%)
Dec 22, 2021
4.700
4.710
4.450
4.510
159,682
-0.16(-3.43%)
Dec 21, 2021
4.680
4.790
4.570
4.670
162,448
-0.02(-0.43%)
Dec 20, 2021
4.690
4.840
4.350
4.690
329,444
+0.14(+3.08%)
Dec 17, 2021
4.300
4.670
4.110
4.550
534,166
+0.23(+5.32%)
Dec 16, 2021
4.450
4.684
4.240
4.320
228,827
-0.13(-2.92%)
Dec 15, 2021
4.190
4.470
3.960
4.450
301,972
+0.26(+6.21%)
Dec 14, 2021
4.240
4.330
4.080
4.190
288,430
-0.09(-2.10%)
Dec 13, 2021
4.750
4.750
4.210
4.280
449,603
-0.37(-7.96%)
Dec 10, 2021
4.390
4.900
4.320
4.650
642,343
+0.33(+7.64%)
Dec 09, 2021
4.680
4.770
4.270
4.320
589,345
-0.40(-8.47%)
Dec 08, 2021
4.880
4.919
4.560
4.720
399,063
-0.08(-1.67%)
Dec 07, 2021
4.650
4.990
4.356
4.800
2,474,255
+0.16(+3.45%)
Dec 06, 2021
8.270
8.358
4.640
4.640
4,200,122
-5.86(-55.81%)
Dec 03, 2021
10.70
10.71
9.925
10.50
455,783
+0.11(+1.06%)
Dec 02, 2021
9.770
10.61
9.285
10.39
385,252
+0.48(+4.84%)
Dec 01, 2021
9.480
10.06
9.290
9.910
585,632
+0.64(+6.90%)
Nov 30, 2021
8.970
9.360
8.700
9.270
323,342
+0.27(+3.00%)
Nov 29, 2021
9.100
9.300
8.760
9.000
337,635
-0.04(-0.44%)
Nov 26, 2021
8.770
9.130
8.760
9.040
218,737
-0.06(-0.66%)
Nov 24, 2021
8.350
9.180
8.065
9.100
227,449
+0.67(+7.95%)
Nov 23, 2021
7.960
8.510
7.580
8.430
757,259
+0.44(+5.51%)
Nov 22, 2021
8.630
8.790
7.830
7.990
582,817
-0.63(-7.31%)
Nov 19, 2021
8.820
9.197
8.610
8.620
104,280
-0.20(-2.27%)
Nov 18, 2021
9.030
8.880
8.050
8.820
566,725
-0.19(-2.11%)
Nov 17, 2021
9.570
9.825
8.950
9.010
257,752
-0.65(-6.73%)
Nov 16, 2021
9.960
9.960
9.600
9.660
102,534
-0.30(-3.01%)
Nov 15, 2021
10.58
10.74
9.910
9.960
114,490
-0.52(-4.96%)
Nov 12, 2021
10.39
10.68
10.12
10.48
182,124
+0.17(+1.65%)
Nov 11, 2021
10.40
10.66
10.04
10.31
236,796
-0.02(-0.19%)
Nov 10, 2021
10.80
10.33
304,684
-0.52(-4.79%)
Nov 09, 2021
11.61
11.79
10.77
10.85
151,038
-0.87(-7.42%)
Nov 08, 2021
11.93
12.10
11.58
11.72
152,860
-0.16(-1.35%)
Nov 05, 2021
12.75
12.75
11.72
11.88
147,522
-0.74(-5.86%)
Nov 04, 2021
13.12
13.37
12.41
12.62
86,429
-0.38(-2.92%)
Nov 03, 2021
13.12
13.68
12.81
13.00
176,567
-0.14(-1.07%)
Nov 02, 2021
13.50
13.68
12.99
13.14
155,561
-0.35(-2.59%)
Nov 01, 2021
13.30
14.03
13.09
13.49
119,565
+0.40(+3.06%)
Oct 29, 2021
12.71
13.25
12.71
13.09
57,828
+0.21(+1.63%)
Oct 28, 2021
12.42
12.93
12.29
12.88
63,769
+0.56(+4.55%)
Oct 27, 2021
12.77
12.85
12.20
12.32
67,802
-0.49(-3.83%)
Oct 26, 2021
13.00
13.05
12.81
83,236
-0.14(-1.08%)
Oct 25, 2021
12.97
13.20
12.64
12.95
71,279
-0.04(-0.31%)
Oct 22, 2021
13.00
13.05
12.61
12.99
73,928
-0.01(-0.08%)
Oct 21, 2021
12.93
13.31
12.93
13.00
73,949
+0.07(+0.54%)
Oct 20, 2021
12.76
13.09
12.02
12.93
80,175
+0.19(+1.49%)
Oct 19, 2021
12.76
13.00
12.51
12.74
75,734
+0.22(+1.76%)
Oct 18, 2021
13.38
13.45
12.41
12.52
98,465
-0.97(-7.19%)
Oct 15, 2021
14.18
14.18
13.11
13.49
127,503
-0.35(-2.53%)
Oct 14, 2021
13.64
14.06
13.05
13.84
86,560
+0.41(+3.05%)
Oct 13, 2021
13.87
13.90
12.98
13.43
62,671
-0.54(-3.87%)
Oct 12, 2021
12.95
14.06
12.89
13.97
101,807
+0.97(+7.46%)
Oct 11, 2021
12.41
13.39
12.36
13.00
100,064
+0.54(+4.33%)
Oct 08, 2021
12.92
12.92
12.24
12.46
82,145
-0.39(-3.04%)
Oct 07, 2021
12.88
13.27
12.65
12.85
117,320
+0.01(+0.08%)
Oct 06, 2021
12.54
13.10
12.54
12.84
57,915
+0.06(+0.47%)
Oct 05, 2021
12.68
13.50
12.55
12.78
204,113
+0.13(+1.03%)
Oct 04, 2021
13.31
13.46
12.30
12.65
131,454
-0.73(-5.46%)
Oct 01, 2021
12.87
13.48
12.30
13.38
74,464
+0.73(+5.77%)
Sep 30, 2021
12.38
12.73
12.28
12.65
77,770
+0.33(+2.68%)
Sep 29, 2021
12.71
12.74
12.25
12.32
96,027
-0.35(-2.76%)
Sep 28, 2021
13.38
13.54
12.61
12.67
160,270
-0.85(-6.29%)
Sep 27, 2021
12.75
13.90
12.52
13.52
138,226
+0.64(+4.97%)
Sep 24, 2021
13.20
13.84
12.25
12.88
144,994
-0.02(-0.16%)
Sep 23, 2021
13.79
14.04
12.68
12.90
258,998
-0.84(-6.11%)
Sep 22, 2021
14.39
14.98
13.70
13.74
238,010
-0.52(-3.65%)
Sep 21, 2021
14.00
14.44
13.80
14.26
270,141
+0.30(+2.15%)
Sep 20, 2021
15.22
15.22
13.53
13.96
268,826
-1.33(-8.70%)
Sep 17, 2021
15.73
16.57
15.29
15.29
1,702,095
-0.35(-2.24%)
Sep 16, 2021
15.92
16.13
15.06
15.64
323,381
-0.35(-2.19%)
Sep 15, 2021
15.96
16.61
15.77
15.99
211,967
+0.02(+0.13%)
Sep 14, 2021
16.43
16.83
15.66
15.97
178,012
-0.28(-1.72%)
Sep 13, 2021
15.76
17.07
15.02
16.25
311,439
-0.45(-2.69%)
Sep 10, 2021
17.62
17.62
16.60
16.70
206,615
-0.70(-4.02%)
Sep 09, 2021
17.17
17.77
16.87
17.40
257,869
+0.24(+1.40%)
Sep 08, 2021
18.47
18.47
16.55
17.16
206,942
-1.17(-6.38%)
Sep 07, 2021
18.72
19.29
17.52
18.33
223,741
-0.27(-1.45%)
Sep 03, 2021
18.33
18.84
17.61
18.60
318,042
+0.36(+1.97%)
Sep 02, 2021
17.48
18.44
17.39
18.24
214,992
+0.88(+5.07%)
Sep 01, 2021
17.85
18.50
16.92
17.36
236,406
-0.40(-2.25%)
Aug 31, 2021
17.00
18.20
17.00
17.76
238,951
+0.82(+4.84%)
Aug 30, 2021
17.61
17.79
16.29
16.94
306,302
-0.34(-1.97%)
Aug 27, 2021
15.85
17.43
15.85
17.28
406,197
+1.53(+9.71%)
Aug 26, 2021
15.55
16.24
15.55
15.75
148,059
+0.09(+0.57%)
Aug 25, 2021
15.31
16.80
15.31
15.66
247,178
+0.27(+1.75%)
Aug 24, 2021
15.28
16.00
15.16
15.39
546,099
+0.34(+2.26%)
Aug 23, 2021
14.06
15.19
14.06
15.05
321,949
+1.31(+9.53%)
Aug 20, 2021
12.68
13.90
12.68
13.74
266,810
+0.94(+7.34%)
Aug 19, 2021
13.00
13.09
12.34
12.80
140,835
-0.35(-2.66%)
Aug 18, 2021
12.83
13.78
12.57
13.15
177,216
+0.33(+2.57%)
Aug 17, 2021
12.63
12.88
12.03
12.82
152,267
+0.13(+1.02%)
Aug 16, 2021
12.88
13.25
12.36
12.69
79,518
-0.20(-1.55%)
Aug 13, 2021
12.27
13.31
12.06
12.89
222,447
+0.58(+4.71%)
Aug 12, 2021
11.59
12.50
11.33
12.31
143,210
+0.90(+7.89%)
Aug 11, 2021
11.48
11.71
10.86
11.41
121,815
-0.01(-0.09%)
Aug 10, 2021
11.75
11.85
11.06
11.42
260,426
-0.35(-2.97%)
Aug 09, 2021
12.65
12.70
11.66
11.77
112,169
-1.02(-7.97%)
Aug 06, 2021
13.73
13.79
12.50
12.79
241,613
-0.91(-6.64%)
Aug 05, 2021
12.29
13.71
12.11
13.70
327,931
+1.59(+13.13%)
Aug 04, 2021
11.67
12.35
11.41
12.11
147,914
+0.40(+3.42%)
Aug 03, 2021
11.79
11.99
11.42
11.71
53,548
-0.01(-0.09%)
Aug 02, 2021
11.23
12.09
11.23
11.72
77,687
+0.57(+5.11%)
Jul 30, 2021
11.68
12.02
10.75
11.15
144,573
-0.71(-5.99%)
Jul 29, 2021
12.35
12.78
11.79
11.86
86,943
-0.25(-2.06%)
Jul 28, 2021
11.72
12.51
11.58
12.11
92,198
+0.33(+2.80%)
Jul 27, 2021
11.64
11.95
11.20
11.78
173,227
-0.24(-2.00%)
Jul 26, 2021
12.33
12.56
11.77
12.02
68,276
-0.33(-2.67%)
Jul 23, 2021
12.85
13.23
12.33
12.35
85,007
-0.49(-3.82%)
Jul 22, 2021
13.89
13.89
12.77
12.84
69,634
-1.04(-7.49%)
Jul 21, 2021
13.56
13.89
13.27
13.88
36,361
+0.34(+2.51%)
Jul 20, 2021
13.45
13.75
13.08
13.54
66,400
+0.13(+0.97%)
Jul 19, 2021
13.06
13.72
12.71
13.41
46,301
+0.10(+0.75%)
Jul 16, 2021
13.44
13.93
13.15
13.31
73,159
+0.02(+0.15%)
Jul 15, 2021
13.06
13.98
12.57
13.29
131,822
+0.27(+2.07%)
Jul 14, 2021
14.26
14.26
12.72
13.02
178,902
-1.20(-8.44%)
Jul 13, 2021
14.35
14.62
14.11
14.22
93,148
-0.24(-1.66%)
Jul 12, 2021
14.69
15.09
14.27
14.46
101,760
-0.32(-2.17%)
Jul 09, 2021
14.75
14.86
14.44
14.78
64,747
+0.23(+1.58%)
Jul 08, 2021
13.72
14.61
13.25
14.55
84,574
+0.64(+4.60%)
Jul 07, 2021
14.40
14.50
13.75
13.91
193,434
-0.39(-2.73%)
Jul 06, 2021
15.33
15.39
14.20
14.30
94,614
-1.04(-6.78%)
Jul 02, 2021
15.55
15.60
15.12
15.34
71,074
-0.16(-1.03%)
Jul 01, 2021
15.70
15.70
15.04
15.50
123,019
+0.04(+0.26%)
Jun 30, 2021
15.39
15.77
15.10
15.46
152,293
+0.06(+0.39%)
Jun 29, 2021
16.08
16.08
15.01
15.40
270,608
-0.55(-3.45%)
Jun 28, 2021
17.20
17.20
15.68
15.95
257,814
-1.19(-6.94%)
Jun 25, 2021
16.08
17.48
15.71
17.14
758,175
+1.10(+6.86%)
Jun 24, 2021
15.67
16.43
15.57
16.04
421,266
+0.43(+2.75%)
Jun 23, 2021
15.98
16.20
15.35
15.61
272,112
-0.38(-2.38%)
Jun 22, 2021
15.96
16.14
15.34
15.99
290,366
-0.01(-0.06%)
Jun 21, 2021
15.94
16.11
15.54
16.00
178,011
+0.12(+0.76%)
Jun 18, 2021
15.76
15.96
15.45
15.88
163,306
-0.15(-0.94%)
Jun 17, 2021
16.33
16.50
15.99
16.03
165,280
-0.36(-2.20%)
Jun 16, 2021
16.20
16.66
15.95
16.39
107,019
+0.11(+0.68%)
Jun 15, 2021
16.40
16.60
15.94
16.28
210,694
-0.04(-0.25%)
Jun 14, 2021
16.50
16.91
15.94
16.32
175,367
-0.05(-0.31%)
Jun 11, 2021
16.72
16.72
16.15
16.37
55,084
-0.28(-1.68%)
Jun 10, 2021
16.85
16.85
16.23
16.65
134,917
+0.12(+0.73%)
Jun 09, 2021
16.20
17.00
16.15
16.53
220,181
+0.43(+2.67%)
Jun 08, 2021
16.27
16.83
16.01
16.10
348,963
-0.09(-0.56%)
Jun 07, 2021
16.81
17.16
16.00
16.19
345,701
-0.46(-2.76%)
Jun 04, 2021
16.97
17.12
16.53
16.65
111,429
-0.21(-1.25%)
Jun 03, 2021
16.71
17.20
16.37
16.86
139,567
+0.15(+0.90%)
Jun 02, 2021
17.07
17.84
16.25
16.71
172,541
+0.10(+0.60%)
Jun 01, 2021
17.67
18.39
16.32
16.61
198,666
-0.90(-5.14%)
May 28, 2021
18.40
18.88
17.39
17.51
69,628
-0.89(-4.84%)
May 27, 2021
16.77
19.08
16.32
18.40
388,938
+1.96(+11.92%)
May 26, 2021
17.13
17.52
16.32
16.44
345,103
-0.57(-3.35%)
May 25, 2021
18.36
18.36
17.00
17.01
87,943
-0.99(-5.50%)
May 24, 2021
18.76
18.76
17.48
18.00
97,408
-0.75(-4.00%)
May 21, 2021
19.13
19.79
18.47
18.75
107,488
+0.00(+0.00%)
May 20, 2021
19.01
19.14
17.86
18.75
114,828
+0.04(+0.21%)
May 19, 2021
18.69
19.23
17.94
18.71
121,798
-0.39(-2.04%)
May 18, 2021
18.64
19.66
18.64
19.10
326,368
+0.53(+2.85%)
May 17, 2021
18.77
20.49
18.21
18.57
190,531
-0.22(-1.17%)
May 14, 2021
17.80
18.90
17.52
18.79
800,925
+0.46(+2.51%)
May 13, 2021
19.48
19.67
17.30
18.33
96,820
-0.86(-4.48%)
May 12, 2021
19.85
20.26
19.05
19.19
90,477
-0.77(-3.86%)
May 11, 2021
21.42
21.69
19.87
19.96
133,321
-1.98(-9.02%)
May 10, 2021
22.87
23.28
21.80
21.94
74,102
-0.91(-3.98%)
May 07, 2021
23.59
24.50
22.55
22.85
89,402
-0.52(-2.23%)
May 06, 2021
24.04
24.49
22.73
23.37
231,569
-0.79(-3.27%)
May 05, 2021
24.34
25.00
23.15
24.16
111,049
-0.09(-0.37%)
May 04, 2021
24.54
25.44
23.30
24.25
107,457
-0.38(-1.54%)
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.