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
Erytech Pharma ADR
(NQ:
ERYP
)
0.7800
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jun 28, 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
1.400
1.650
1.330
1.340
229,790
-0.10(-6.94%)
Apr 28, 2022
1.340
1.450
1.300
1.440
172,206
+0.01(+0.70%)
Apr 27, 2022
1.290
1.470
1.200
1.430
816,793
+0.14(+10.85%)
Apr 26, 2022
1.490
1.530
1.070
1.290
1,569,627
-0.39(-23.21%)
Apr 25, 2022
1.900
2.180
1.560
1.680
48,022,120
+0.46(+37.70%)
Apr 22, 2022
1.180
1.220
1.130
1.220
18,044
+0.04(+3.39%)
Apr 21, 2022
1.320
1.320
1.180
1.180
12,355
-0.05(-4.07%)
Apr 20, 2022
1.240
1.300
1.220
1.230
8,198
-0.04(-3.53%)
Apr 19, 2022
1.300
1.300
1.200
1.275
22,058
+0.07(+6.25%)
Apr 18, 2022
1.110
1.220
1.110
1.200
26,969
+0.01(+0.84%)
Apr 14, 2022
1.240
1.290
1.180
1.190
39,078
-0.05(-3.64%)
Apr 13, 2022
1.250
1.285
1.235
1.235
38,580
-0.00(-0.40%)
Apr 12, 2022
1.260
1.260
1.220
1.240
62,538
+0.05(+4.20%)
Apr 11, 2022
1.310
1.310
1.082
1.190
501,551
-0.15(-11.19%)
Apr 08, 2022
1.390
1.470
1.250
1.340
864,834
-0.11(-7.59%)
Apr 07, 2022
1.840
1.850
1.381
1.450
3,876,976
-0.12(-7.64%)
Apr 06, 2022
1.760
1.760
1.480
1.570
28,426
-0.03(-1.88%)
Apr 05, 2022
1.650
1.700
1.600
1.600
60,241
-0.05(-3.03%)
Apr 04, 2022
1.590
1.790
1.550
1.650
59,223
-0.15(-8.33%)
Apr 01, 2022
1.780
1.800
1.750
1.800
27,724
+0.05(+2.86%)
Mar 31, 2022
1.820
1.890
1.690
1.750
17,587
-0.03(-1.69%)
Mar 30, 2022
1.850
1.850
1.693
1.780
7,157
+0.02(+1.18%)
Mar 29, 2022
1.820
1.900
1.720
1.759
19,234
+0.04(+2.28%)
Mar 28, 2022
2.000
2.000
1.700
1.720
19,792
-0.14(-7.53%)
Mar 25, 2022
1.810
2.020
1.770
1.860
16,500
-0.04(-2.11%)
Mar 24, 2022
2.000
2.000
1.790
1.900
100,276
+0.12(+6.74%)
Mar 23, 2022
1.810
1.837
1.720
1.780
7,310
-0.07(-3.78%)
Mar 22, 2022
1.820
1.850
1.770
1.850
8,448
+0.06(+3.35%)
Mar 21, 2022
1.830
1.864
1.790
1.790
17,703
-0.04(-2.19%)
Mar 18, 2022
1.750
1.996
1.750
1.830
9,161
+0.01(+0.55%)
Mar 17, 2022
1.806
1.950
1.750
1.820
19,051
+0.08(+4.60%)
Mar 16, 2022
1.780
1.900
1.730
1.740
65,068
-0.05(-2.83%)
Mar 15, 2022
1.840
1.896
1.690
1.791
131,121
+0.12(+7.13%)
Mar 14, 2022
1.610
1.713
1.377
1.671
159,742
+0.28(+20.25%)
Mar 11, 2022
1.480
1.480
1.360
1.390
9,992
-0.00(-0.01%)
Mar 10, 2022
1.300
1.430
1.270
1.390
12,791
-0.06(-4.26%)
Mar 09, 2022
1.430
1.452
1.340
1.452
4,834
-0.02(-1.24%)
Mar 08, 2022
1.360
1.510
1.320
1.470
16,075
+0.10(+7.69%)
Mar 07, 2022
1.470
1.470
1.350
1.365
21,806
-0.08(-5.86%)
Mar 04, 2022
1.570
1.570
1.410
1.450
20,383
-0.12(-7.64%)
Mar 03, 2022
1.600
1.740
1.505
1.570
18,588
-0.11(-6.55%)
Mar 02, 2022
1.620
1.780
1.620
1.680
6,990
-0.04(-2.33%)
Mar 01, 2022
1.773
1.773
1.690
1.720
3,104
-0.05(-2.82%)
Feb 28, 2022
1.660
1.770
1.660
1.770
12,856
+0.11(+6.63%)
Feb 25, 2022
1.600
1.790
1.660
1.660
43,781
+0.02(+1.22%)
Feb 24, 2022
1.590
1.730
1.600
1.640
21,551
-0.01(-0.61%)
Feb 23, 2022
1.900
1.900
1.650
1.650
15,082
-0.14(-7.82%)
Feb 22, 2022
1.780
1.950
1.780
1.790
9,312
-0.08(-4.28%)
Feb 17, 2022
1.870
0
-0.05(-2.60%)
Feb 16, 2022
1.830
1.930
1.830
1.920
7,744
+0.04(+2.13%)
Feb 15, 2022
1.960
1.960
1.880
1.880
38,439
-0.02(-0.89%)
Feb 14, 2022
1.920
1.980
1.870
1.897
30,311
-0.08(-4.20%)
Feb 11, 2022
1.950
2.035
1.930
1.980
14,238
+0.03(+1.54%)
Feb 10, 2022
2.000
2.000
1.930
1.950
37,539
-0.02(-1.02%)
Feb 09, 2022
2.090
2.100
1.945
1.970
90,718
+0.08(+4.23%)
Feb 08, 2022
1.987
1.994
1.890
1.890
18,667
-0.03(-1.56%)
Feb 07, 2022
1.892
1.950
1.892
1.920
11,597
+0.03(+1.59%)
Feb 04, 2022
1.880
1.910
1.860
1.890
20,667
-0.01(-0.53%)
Feb 03, 2022
1.850
2.030
1.830
1.900
39,404
-0.01(-0.52%)
Feb 02, 2022
1.970
1.980
1.901
1.910
15,241
-0.02(-1.04%)
Feb 01, 2022
1.934
1.934
1.890
1.930
10,306
+0.01(+0.52%)
Jan 31, 2022
1.700
1.960
1.920
21,673
+0.13(+7.26%)
Jan 28, 2022
1.940
1.970
1.620
1.790
16,603
-0.09(-4.79%)
Jan 27, 2022
1.980
1.980
1.862
1.880
20,599
-0.11(-5.53%)
Jan 26, 2022
2.030
2.074
1.980
1.990
10,868
-0.05(-2.45%)
Jan 25, 2022
2.030
2.070
2.010
2.040
58,578
+0.01(+0.49%)
Jan 24, 2022
2.050
2.129
2.000
2.030
63,869
-0.09(-4.25%)
Jan 21, 2022
2.130
2.210
2.120
2.120
14,880
-0.03(-1.40%)
Jan 20, 2022
2.210
2.210
2.150
2.150
12,624
-0.02(-0.92%)
Jan 19, 2022
2.210
2.210
2.130
2.170
26,296
-0.06(-2.69%)
Jan 18, 2022
2.250
2.260
2.210
2.230
44,470
-0.08(-3.46%)
Jan 14, 2022
2.310
0
+0.04(+1.76%)
Jan 13, 2022
2.360
2.360
2.270
2.270
54,837
-0.06(-2.58%)
Jan 12, 2022
2.360
2.682
2.250
2.330
309,012
+0.04(+1.75%)
Jan 11, 2022
2.270
2.310
2.260
2.290
8,768
+0.02(+0.88%)
Jan 10, 2022
2.440
2.440
2.240
2.270
17,456
-0.05(-2.16%)
Jan 07, 2022
2.290
2.330
2.270
2.320
42,027
+0.01(+0.43%)
Jan 06, 2022
2.320
2.320
2.280
2.310
24,342
+0.01(+0.43%)
Jan 05, 2022
2.290
2.330
2.270
2.300
63,355
-0.05(-2.13%)
Jan 04, 2022
2.360
2.360
2.300
2.350
40,630
+0.04(+1.57%)
Jan 03, 2022
2.310
2.360
2.260
2.314
67,146
-0.04(-1.55%)
Dec 31, 2021
2.310
2.352
2.280
2.350
12,433
-0.01(-0.42%)
Dec 30, 2021
2.290
2.360
2.260
2.360
47,939
+0.04(+1.55%)
Dec 29, 2021
2.310
2.380
2.270
2.324
67,732
-0.01(-0.26%)
Dec 28, 2021
2.340
2.350
2.230
2.330
106,872
+0.13(+5.91%)
Dec 27, 2021
2.200
2.280
2.150
2.200
104,755
-0.03(-1.35%)
Dec 23, 2021
2.120
2.250
2.120
2.230
37,720
+0.03(+1.36%)
Dec 22, 2021
2.160
2.285
2.160
2.200
89,433
+0.05(+2.33%)
Dec 21, 2021
2.204
2.240
2.091
2.150
69,731
-0.05(-2.27%)
Dec 20, 2021
2.200
2.220
2.150
2.200
52,698
+0.00(+0.00%)
Dec 17, 2021
2.280
2.310
2.180
2.200
110,074
-0.05(-2.22%)
Dec 16, 2021
2.370
2.365
2.200
2.250
97,678
-0.05(-2.17%)
Dec 15, 2021
2.370
2.435
2.235
2.300
76,401
-0.08(-3.16%)
Dec 14, 2021
2.400
2.440
2.370
2.375
28,896
-0.10(-4.23%)
Dec 13, 2021
2.450
2.480
2.360
2.480
13,778
+0.01(+0.40%)
Dec 10, 2021
2.460
2.600
2.440
2.470
17,681
-0.02(-0.80%)
Dec 09, 2021
2.430
2.500
2.430
2.490
33,831
+0.01(+0.40%)
Dec 08, 2021
2.460
2.480
2.425
2.480
25,525
+0.04(+1.45%)
Dec 07, 2021
2.460
2.500
2.400
2.445
37,255
-0.04(-1.43%)
Dec 06, 2021
2.420
2.550
2.400
2.480
43,543
-0.01(-0.40%)
Dec 03, 2021
2.500
2.569
2.430
2.490
74,665
-0.05(-1.97%)
Dec 02, 2021
2.560
2.596
2.440
2.540
197,933
+0.04(+1.60%)
Dec 01, 2021
2.620
2.620
2.420
2.500
489,051
-0.22(-8.09%)
Nov 30, 2021
2.800
2.990
2.416
2.720
4,533,034
+0.33(+13.57%)
Nov 29, 2021
2.370
2.433
2.320
2.395
33,211
-0.02(-0.62%)
Nov 26, 2021
2.400
2.457
2.400
2.410
21,382
-0.02(-0.82%)
Nov 24, 2021
2.390
2.480
2.390
2.430
12,703
+0.01(+0.41%)
Nov 23, 2021
2.520
2.530
2.417
2.420
12,255
-0.04(-1.43%)
Nov 22, 2021
2.420
2.530
2.410
2.455
47,046
+0.06(+2.29%)
Nov 19, 2021
2.410
2.440
2.390
2.400
29,990
-0.05(-2.04%)
Nov 18, 2021
2.460
2.470
2.450
2.450
53,508
+0.00(+0.00%)
Nov 17, 2021
2.410
2.500
2.410
2.450
41,284
+0.04(+1.66%)
Nov 16, 2021
2.490
2.490
2.400
2.410
94,076
-0.09(-3.60%)
Nov 15, 2021
2.500
2.570
2.450
2.500
56,780
+0.09(+3.73%)
Nov 12, 2021
2.500
2.530
2.300
2.410
62,804
+0.03(+1.26%)
Nov 11, 2021
2.470
2.470
2.350
2.380
94,990
+0.08(+3.48%)
Nov 10, 2021
2.440
2.300
2.300
52,673
-0.10(-4.17%)
Nov 09, 2021
2.530
2.610
2.380
2.400
63,341
-0.08(-3.23%)
Nov 08, 2021
2.540
2.540
2.460
2.480
43,175
+0.02(+0.81%)
Nov 05, 2021
2.610
2.610
2.300
2.460
190,238
-0.19(-7.17%)
Nov 04, 2021
2.800
2.815
2.650
2.650
61,601
-0.17(-6.03%)
Nov 03, 2021
2.890
2.900
2.810
2.820
55,841
-0.09(-3.09%)
Nov 02, 2021
2.850
2.930
2.850
2.910
53,162
-0.02(-0.68%)
Nov 01, 2021
2.950
2.900
2.820
2.930
77,443
+0.03(+1.03%)
Oct 29, 2021
2.920
2.990
2.830
2.900
91,955
+0.01(+0.35%)
Oct 28, 2021
3.000
2.810
2.890
332,724
-0.04(-1.37%)
Oct 27, 2021
3.050
3.100
2.860
2.930
129,755
-0.09(-2.98%)
Oct 26, 2021
3.350
3.020
592,643
-0.27(-8.21%)
Oct 25, 2021
3.590
3.690
3.200
3.290
1,625,112
-2.19(-39.96%)
Oct 22, 2021
5.970
6.060
5.360
5.480
177,220
-0.44(-7.43%)
Oct 21, 2021
6.110
6.111
5.770
5.920
56,676
-0.08(-1.33%)
Oct 20, 2021
5.920
6.026
5.920
6.000
7,689
+0.07(+1.18%)
Oct 19, 2021
5.950
6.200
5.930
5.930
64,263
-0.01(-0.17%)
Oct 18, 2021
5.960
6.060
5.900
5.940
17,820
-0.12(-1.98%)
Oct 15, 2021
5.890
6.220
5.870
6.060
30,494
+0.04(+0.66%)
Oct 14, 2021
5.810
6.230
5.810
6.020
12,739
-0.03(-0.41%)
Oct 13, 2021
6.030
6.080
5.980
6.045
13,299
+0.05(+0.92%)
Oct 12, 2021
5.930
6.090
5.900
5.990
13,252
+0.01(+0.17%)
Oct 11, 2021
6.120
6.120
5.970
5.980
7,555
-0.20(-3.24%)
Oct 08, 2021
6.180
6.264
6.050
6.180
15,252
-0.03(-0.48%)
Oct 07, 2021
5.940
6.310
5.850
6.210
56,393
+0.30(+5.08%)
Oct 06, 2021
6.010
6.190
5.900
5.910
25,939
-0.16(-2.64%)
Oct 05, 2021
6.230
6.440
6.020
6.070
96,393
-0.11(-1.78%)
Oct 04, 2021
6.150
6.213
6.030
6.180
62,589
+0.06(+0.98%)
Oct 01, 2021
5.680
6.250
5.680
6.120
102,405
+0.35(+6.07%)
Sep 30, 2021
5.610
5.890
5.610
5.770
18,721
-0.06(-1.03%)
Sep 29, 2021
5.880
5.990
5.820
5.830
23,348
-0.07(-1.19%)
Sep 28, 2021
6.000
6.020
5.860
5.900
14,560
-0.11(-1.83%)
Sep 27, 2021
5.850
6.040
5.804
6.010
15,566
+0.13(+2.21%)
Sep 24, 2021
6.005
6.005
5.880
5.880
10,315
-0.17(-2.81%)
Sep 23, 2021
6.010
6.091
5.861
6.050
14,102
+0.15(+2.54%)
Sep 22, 2021
6.120
6.121
5.880
5.900
36,565
-0.25(-4.07%)
Sep 21, 2021
6.290
6.300
5.760
6.150
93,447
-0.24(-3.76%)
Sep 20, 2021
6.250
6.500
6.170
6.390
171,495
+0.47(+7.94%)
Sep 17, 2021
5.710
5.950
5.710
5.920
26,754
+0.33(+5.90%)
Sep 16, 2021
5.790
5.790
5.540
5.590
34,640
-0.17(-2.95%)
Sep 15, 2021
5.830
5.840
5.701
5.760
33,907
-0.06(-1.03%)
Sep 14, 2021
5.880
5.938
5.820
5.820
11,907
-0.02(-0.34%)
Sep 13, 2021
6.040
6.118
5.761
5.840
42,257
-0.18(-2.99%)
Sep 10, 2021
6.270
6.380
6.000
6.020
46,536
-0.23(-3.68%)
Sep 09, 2021
6.220
6.370
6.140
6.250
22,951
-0.08(-1.26%)
Sep 08, 2021
6.380
6.485
6.210
6.330
31,709
-0.14(-2.16%)
Sep 07, 2021
6.210
6.490
6.210
6.470
63,508
+0.21(+3.35%)
Sep 03, 2021
6.300
6.390
6.120
6.260
36,753
-0.13(-2.03%)
Sep 02, 2021
6.530
6.588
6.236
6.390
47,561
-0.08(-1.24%)
Sep 01, 2021
6.240
6.510
6.218
6.470
52,881
+0.21(+3.35%)
Aug 31, 2021
6.300
6.400
6.130
6.260
52,024
-0.19(-2.95%)
Aug 30, 2021
6.000
6.500
5.870
6.450
217,885
+0.45(+7.50%)
Aug 27, 2021
6.000
6.115
5.930
6.000
81,791
+0.04(+0.67%)
Aug 26, 2021
5.960
6.100
5.870
5.960
56,177
-0.20(-3.25%)
Aug 25, 2021
6.100
6.280
6.040
6.160
180,177
+0.29(+4.94%)
Aug 24, 2021
5.790
5.990
5.790
5.870
122,594
+0.08(+1.38%)
Aug 23, 2021
5.900
5.960
5.730
5.790
78,732
-0.07(-1.19%)
Aug 20, 2021
5.890
5.897
5.750
5.860
42,726
-0.10(-1.68%)
Aug 19, 2021
5.670
6.150
5.650
5.960
129,991
+0.25(+4.38%)
Aug 18, 2021
5.930
5.960
5.626
5.710
85,895
-0.27(-4.52%)
Aug 17, 2021
6.080
6.080
5.700
5.980
114,027
-0.07(-1.16%)
Aug 16, 2021
5.880
6.120
5.880
6.050
100,637
+0.16(+2.72%)
Aug 13, 2021
6.110
6.200
5.800
5.890
196,347
+0.27(+4.80%)
Aug 12, 2021
5.920
6.000
5.580
5.620
273,649
-0.43(-7.11%)
Aug 11, 2021
6.240
6.250
5.940
6.050
327,278
-0.20(-3.20%)
Aug 10, 2021
5.940
6.720
5.920
6.250
522,229
+0.20(+3.31%)
Aug 09, 2021
6.090
6.220
5.960
6.050
197,430
-0.17(-2.68%)
Aug 06, 2021
6.050
6.450
6.050
6.217
376,717
+0.21(+3.55%)
Aug 05, 2021
6.060
6.070
5.860
6.003
392,160
-0.11(-1.75%)
Aug 04, 2021
6.400
6.500
5.990
6.110
777,688
-0.26(-4.08%)
Aug 03, 2021
6.490
6.840
6.100
6.370
1,552,946
-0.08(-1.24%)
Aug 02, 2021
6.550
6.556
5.810
6.450
3,142,187
+0.08(+1.26%)
Jul 30, 2021
8.470
9.500
5.790
6.370
58,776,180
+2.26(+54.99%)
Jul 29, 2021
4.200
4.200
4.100
4.110
1,453,403
-0.12(-2.95%)
Jul 28, 2021
4.410
4.410
4.200
4.235
18,512
-0.36(-7.93%)
Jul 27, 2021
4.490
4.600
4.390
4.600
12,510
+0.10(+2.22%)
Jul 26, 2021
4.470
4.725
4.450
4.500
15,822
-0.25(-5.26%)
Jul 23, 2021
5.180
5.180
4.660
4.750
30,969
-0.35(-6.86%)
Jul 22, 2021
5.010
5.550
4.730
5.100
114,482
+0.74(+16.97%)
Jul 21, 2021
4.460
5.040
4.205
4.360
13,822
+0.01(+0.23%)
Jul 20, 2021
4.280
4.350
4.280
4.350
14,573
+0.01(+0.35%)
Jul 19, 2021
4.300
4.480
4.300
4.335
7,723
-0.01(-0.34%)
Jul 16, 2021
4.400
4.485
4.300
4.350
11,659
-0.05(-1.14%)
Jul 15, 2021
4.400
4.535
4.310
4.400
18,126
-0.12(-2.65%)
Jul 14, 2021
4.520
4.650
4.410
4.520
5,498
-0.07(-1.53%)
Jul 13, 2021
4.590
4.590
4.590
4.590
2,393
-0.21(-4.37%)
Jul 12, 2021
4.870
4.876
4.620
4.800
6,826
-0.11(-2.24%)
Jul 09, 2021
4.910
5.020
4.740
4.910
4,140
+0.26(+5.59%)
Jul 08, 2021
4.620
4.780
4.620
4.650
6,305
-0.06(-1.27%)
Jul 07, 2021
4.700
4.868
4.674
4.710
3,821
-0.11(-2.28%)
Jul 06, 2021
5.000
5.010
4.772
4.820
23,994
-0.17(-3.41%)
Jul 02, 2021
4.800
5.180
4.730
4.990
28,146
+0.25(+5.27%)
Jul 01, 2021
4.700
4.981
4.700
4.740
24,086
-0.09(-1.86%)
Jun 30, 2021
4.820
4.867
4.697
4.830
7,808
+0.00(+0.07%)
Jun 29, 2021
4.770
4.905
4.679
4.827
12,106
+0.08(+1.62%)
Jun 28, 2021
5.020
5.018
4.670
4.750
10,233
+0.08(+1.71%)
Jun 25, 2021
4.770
4.780
4.663
4.670
11,125
-0.10(-2.10%)
Jun 24, 2021
4.720
4.930
4.565
4.770
20,448
+0.26(+5.76%)
Jun 23, 2021
4.970
5.080
4.510
4.510
29,826
-0.57(-11.27%)
Jun 22, 2021
4.777
5.083
4.700
5.083
7,046
+0.19(+3.94%)
Jun 21, 2021
5.000
5.000
4.890
4.890
1,547
-0.11(-2.20%)
Jun 18, 2021
5.170
5.400
4.900
5.000
8,115
-0.11(-2.15%)
Jun 17, 2021
5.040
5.670
5.040
5.110
13,013
-0.05(-0.97%)
Jun 16, 2021
5.120
5.320
5.010
5.160
26,638
-0.18(-3.37%)
Jun 15, 2021
5.630
5.630
5.200
5.340
18,466
-0.11(-2.02%)
Jun 14, 2021
5.510
5.700
5.280
5.450
25,962
-0.01(-0.18%)
Jun 11, 2021
5.460
5.460
5.210
5.460
10,009
+0.20(+3.80%)
Jun 10, 2021
5.500
5.700
5.200
5.260
36,702
-0.06(-1.16%)
Jun 09, 2021
5.600
5.600
5.322
5.322
7,310
-0.06(-1.06%)
Jun 08, 2021
5.760
5.760
5.304
5.379
1,343
-0.00(-0.02%)
Jun 07, 2021
5.420
5.420
5.330
5.380
6,644
-0.03(-0.55%)
Jun 04, 2021
5.500
5.500
5.400
5.410
8,502
-0.12(-2.08%)
Jun 03, 2021
5.470
5.600
5.440
5.525
3,103
+0.07(+1.19%)
Jun 02, 2021
6.150
6.150
5.300
5.460
24,151
-0.39(-6.65%)
Jun 01, 2021
6.020
6.020
5.840
5.849
5,010
-0.02(-0.40%)
May 28, 2021
5.700
5.900
5.640
5.873
10,889
-0.04(-0.61%)
May 27, 2021
5.720
6.070
5.720
5.909
26,182
+0.11(+1.87%)
May 26, 2021
6.290
6.330
5.750
5.800
4,451
+0.05(+0.87%)
May 25, 2021
6.000
6.198
5.750
5.750
2,888
-0.46(-7.44%)
May 24, 2021
5.840
6.440
5.710
6.212
6,060
+0.11(+1.83%)
May 21, 2021
6.100
6.100
6.100
6.100
401
-0.16(-2.56%)
May 20, 2021
6.160
6.970
5.690
6.260
88,640
-0.14(-2.19%)
May 19, 2021
6.400
6.400
6.400
6.400
558
+0.00(+0.00%)
May 18, 2021
6.500
6.500
6.400
6.400
372
-0.20(-3.03%)
May 17, 2021
6.500
6.600
6.500
6.600
4,957
-0.27(-3.97%)
May 14, 2021
6.520
6.873
6.520
6.873
850
+0.36(+5.57%)
May 13, 2021
6.961
6.961
6.510
6.510
1,693
-0.49(-7.00%)
May 12, 2021
6.970
7.000
6.970
7.000
1,601
+0.03(+0.43%)
May 11, 2021
6.621
7.000
6.510
6.970
14,008
-0.06(-0.85%)
May 07, 2021
7.030
7.030
7.030
285
+0.28(+4.19%)
May 06, 2021
6.685
6.747
6.685
6.747
500
-0.26(-3.75%)
May 05, 2021
7.250
7.250
7.010
7.010
510
+0.00(+0.00%)
May 04, 2021
7.010
7.010
7.010
26
+0.00(+0.00%)
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.