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
Fortress Biotech Inc
(NQ:
FBIO
)
1.870
+0.030 (+1.63%)
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 30, 2020
2.030
2.120
2.000
2.110
509,331
+0.08(+3.94%)
Apr 29, 2020
2.080
2.080
1.960
2.030
572,655
-0.02(-0.98%)
Apr 28, 2020
2.060
2.130
1.991
2.050
262,967
+0.01(+0.49%)
Apr 27, 2020
2.120
2.170
1.990
2.040
327,138
-0.04(-1.92%)
Apr 24, 2020
2.050
2.140
1.980
2.080
129,100
+0.03(+1.46%)
Apr 23, 2020
1.970
2.150
1.970
2.050
207,345
+0.07(+3.54%)
Apr 22, 2020
2.160
2.240
1.940
1.980
372,909
-0.11(-5.26%)
Apr 21, 2020
2.210
2.220
2.070
2.090
145,197
-0.11(-5.00%)
Apr 20, 2020
2.280
2.400
2.160
2.200
327,688
-0.03(-1.35%)
Apr 17, 2020
2.210
2.260
2.100
2.230
230,400
+0.05(+2.29%)
Apr 16, 2020
2.200
2.440
2.130
2.180
444,345
-0.02(-0.91%)
Apr 15, 2020
2.100
2.250
1.970
2.200
370,207
+0.04(+1.85%)
Apr 14, 2020
2.190
2.220
2.080
2.160
256,778
+0.02(+0.93%)
Apr 13, 2020
2.080
2.200
1.960
2.140
253,787
+0.12(+5.94%)
Apr 09, 2020
1.990
2.060
1.880
2.020
505,100
+0.12(+6.32%)
Apr 08, 2020
1.840
2.140
1.840
1.900
3,026,609
+0.07(+3.83%)
Apr 07, 2020
2.020
2.090
1.810
1.830
353,244
-0.17(-8.50%)
Apr 06, 2020
1.940
2.100
1.910
2.000
397,748
+0.10(+5.26%)
Apr 03, 2020
1.850
1.910
1.800
1.900
178,500
+0.07(+3.83%)
Apr 02, 2020
1.850
1.920
1.790
1.830
237,966
-0.02(-1.08%)
Apr 01, 2020
1.900
1.940
1.740
1.850
444,393
-0.04(-2.12%)
Mar 31, 2020
1.800
1.900
1.760
1.890
212,939
+0.11(+6.18%)
Mar 30, 2020
1.740
1.800
1.640
1.780
347,458
+0.07(+4.09%)
Mar 27, 2020
1.650
1.730
1.590
1.710
287,100
+0.00(+0.00%)
Mar 26, 2020
1.600
1.750
1.600
1.710
358,327
+0.14(+8.92%)
Mar 25, 2020
1.480
1.640
1.480
1.570
487,676
+0.10(+6.80%)
Mar 24, 2020
1.350
1.570
1.310
1.470
454,452
+0.20(+15.75%)
Mar 23, 2020
1.230
1.370
1.140
1.270
651,115
+0.04(+3.25%)
Mar 20, 2020
1.190
1.450
1.190
1.230
313,200
+0.06(+5.13%)
Mar 19, 2020
1.160
1.300
1.130
1.170
276,733
+0.02(+1.74%)
Mar 18, 2020
1.290
1.340
1.120
1.150
384,511
-0.23(-16.67%)
Mar 17, 2020
1.190
1.390
1.090
1.380
547,031
+0.24(+21.05%)
Mar 16, 2020
1.280
1.280
1.040
1.140
776,250
-0.19(-14.29%)
Mar 13, 2020
1.310
1.424
1.180
1.330
632,800
+0.13(+10.83%)
Mar 12, 2020
1.500
1.510
1.200
1.200
880,765
-0.41(-25.47%)
Mar 11, 2020
1.720
1.860
1.530
1.610
541,283
-0.12(-6.94%)
Mar 10, 2020
1.860
1.950
1.680
1.730
355,435
-0.08(-4.42%)
Mar 09, 2020
1.800
1.900
1.750
1.810
582,556
-0.19(-9.50%)
Mar 06, 2020
1.950
2.020
1.913
2.000
233,200
-0.03(-1.48%)
Mar 05, 2020
2.140
2.140
2.000
2.030
294,542
-0.06(-2.87%)
Mar 04, 2020
2.040
2.180
2.030
2.090
332,196
+0.07(+3.47%)
Mar 03, 2020
2.080
2.240
2.010
2.020
514,409
-0.03(-1.46%)
Mar 02, 2020
2.190
2.190
2.035
2.050
251,008
-0.09(-4.21%)
Feb 28, 2020
2.020
2.145
1.960
2.140
583,200
+0.00(+0.00%)
Feb 27, 2020
2.250
2.250
2.000
2.140
555,179
-0.16(-6.96%)
Feb 26, 2020
2.340
2.350
2.270
2.300
347,266
-0.09(-3.77%)
Feb 25, 2020
2.520
2.680
2.330
2.390
463,292
-0.18(-7.00%)
Feb 24, 2020
2.510
2.620
2.430
2.570
488,598
-0.14(-5.17%)
Feb 21, 2020
2.700
2.789
2.630
2.710
283,800
-0.04(-1.45%)
Feb 20, 2020
2.790
2.890
2.710
2.750
347,436
+0.01(+0.36%)
Feb 19, 2020
2.880
2.920
2.680
2.740
539,500
-0.14(-4.86%)
Feb 18, 2020
3.000
3.000
2.830
2.880
363,902
-0.08(-2.70%)
Feb 14, 2020
2.850
3.110
2.840
2.960
995,600
+0.17(+6.09%)
Feb 13, 2020
2.750
2.980
2.695
2.790
1,102,980
+0.11(+4.10%)
Feb 12, 2020
2.660
2.740
2.630
2.680
260,754
+0.02(+0.75%)
Feb 11, 2020
2.590
2.710
2.555
2.660
330,781
+0.08(+3.10%)
Feb 10, 2020
2.590
2.640
2.550
2.580
173,141
+0.00(+0.00%)
Feb 07, 2020
2.600
2.705
2.500
2.580
426,700
+0.02(+0.78%)
Feb 06, 2020
2.410
2.610
2.340
2.560
500,196
+0.19(+8.02%)
Feb 05, 2020
2.350
2.390
2.330
2.370
289,707
+0.05(+2.16%)
Feb 04, 2020
2.270
2.380
2.230
2.320
359,330
+0.09(+4.04%)
Feb 03, 2020
2.250
2.300
2.180
2.230
186,206
-0.02(-0.89%)
Jan 31, 2020
2.370
2.430
2.180
2.250
439,700
-0.12(-5.06%)
Jan 30, 2020
2.420
2.430
2.250
2.370
443,867
-0.08(-3.27%)
Jan 29, 2020
2.500
2.525
2.410
2.450
209,586
-0.01(-0.41%)
Jan 28, 2020
2.600
2.700
2.370
2.460
704,178
+0.01(+0.41%)
Jan 27, 2020
2.550
2.590
2.420
2.450
308,508
-0.16(-6.13%)
Jan 24, 2020
2.660
2.690
2.460
2.610
670,800
-0.03(-1.14%)
Jan 23, 2020
2.770
2.780
2.590
2.640
472,823
-0.16(-5.71%)
Jan 22, 2020
2.700
2.940
2.600
2.800
670,336
+0.10(+3.70%)
Jan 21, 2020
2.550
2.710
2.490
2.700
734,277
+0.12(+4.65%)
Jan 17, 2020
2.790
2.800
2.560
2.580
841,300
-0.23(-8.19%)
Jan 16, 2020
2.500
2.840
2.460
2.810
1,708,088
+0.43(+18.07%)
Jan 15, 2020
2.350
2.430
2.280
2.380
303,156
+0.01(+0.42%)
Jan 14, 2020
2.430
2.480
2.320
2.370
236,072
-0.04(-1.66%)
Jan 13, 2020
2.510
2.518
2.270
2.410
436,297
-0.05(-2.23%)
Jan 10, 2020
2.580
2.739
2.020
2.465
1,515,400
-0.08(-2.95%)
Jan 09, 2020
2.620
2.620
2.430
2.540
317,761
+0.01(+0.40%)
Jan 08, 2020
2.590
2.627
2.400
2.530
507,881
-0.06(-2.32%)
Jan 07, 2020
2.670
2.700
2.560
2.590
300,033
-0.09(-3.36%)
Jan 06, 2020
2.680
2.740
2.600
2.680
243,923
-0.02(-0.74%)
Jan 03, 2020
2.660
2.750
2.523
2.700
450,700
-0.01(-0.37%)
Jan 02, 2020
2.590
2.720
2.500
2.710
617,357
+0.14(+5.45%)
Dec 31, 2019
2.490
2.670
2.430
2.570
454,400
+0.12(+4.90%)
Dec 30, 2019
2.460
2.480
2.350
2.450
294,218
-0.02(-0.81%)
Dec 27, 2019
2.490
2.600
2.400
2.470
375,100
-0.02(-0.80%)
Dec 26, 2019
2.490
2.640
2.430
2.490
421,655
+0.04(+1.63%)
Dec 24, 2019
2.490
2.490
2.250
2.450
371,500
-0.02(-0.81%)
Dec 23, 2019
2.340
2.530
2.340
2.470
935,731
+0.17(+7.39%)
Dec 20, 2019
2.280
2.430
2.240
2.300
440,300
+0.03(+1.32%)
Dec 19, 2019
2.210
2.340
2.190
2.270
521,805
+0.10(+4.61%)
Dec 18, 2019
2.220
2.350
2.130
2.170
1,217,486
+0.16(+7.96%)
Dec 17, 2019
1.960
2.040
1.930
2.010
201,258
+0.06(+3.08%)
Dec 16, 2019
2.010
2.050
1.930
1.950
229,767
-0.01(-0.51%)
Dec 13, 2019
1.940
2.055
1.930
1.960
161,000
+0.01(+0.51%)
Dec 12, 2019
1.900
1.960
1.830
1.950
169,557
+0.05(+2.63%)
Dec 11, 2019
1.860
1.950
1.813
1.900
173,228
+0.03(+1.60%)
Dec 10, 2019
1.720
1.880
1.690
1.870
271,213
+0.13(+7.47%)
Dec 09, 2019
1.990
2.060
1.720
1.740
524,448
-0.25(-12.56%)
Dec 06, 2019
2.140
2.220
1.980
1.990
278,400
-0.15(-7.01%)
Dec 05, 2019
2.080
2.240
2.020
2.140
242,755
+0.08(+3.88%)
Dec 04, 2019
1.990
2.090
1.950
2.060
264,417
+0.08(+4.04%)
Dec 03, 2019
1.970
2.030
1.930
1.980
177,981
-0.01(-0.50%)
Dec 02, 2019
2.060
2.100
1.990
1.990
191,770
-0.07(-3.40%)
Nov 29, 2019
1.990
2.065
1.960
2.060
123,400
+0.09(+4.57%)
Nov 27, 2019
1.930
1.970
1.880
1.970
159,300
+0.04(+2.07%)
Nov 26, 2019
1.960
1.960
1.860
1.930
219,351
-0.03(-1.53%)
Nov 25, 2019
1.960
2.030
1.930
1.960
274,057
+0.06(+3.16%)
Nov 22, 2019
1.900
1.970
1.850
1.900
185,200
+0.01(+0.53%)
Nov 21, 2019
1.850
1.930
1.810
1.890
205,724
+0.05(+2.72%)
Nov 20, 2019
1.860
1.900
1.800
1.840
241,245
-0.02(-1.08%)
Nov 19, 2019
1.880
1.880
1.740
1.860
249,343
-0.02(-1.06%)
Nov 18, 2019
1.800
1.890
1.760
1.880
367,153
+0.10(+5.62%)
Nov 15, 2019
1.640
1.825
1.570
1.780
421,200
+0.13(+7.88%)
Nov 14, 2019
1.640
1.660
1.560
1.650
202,365
+0.03(+1.85%)
Nov 13, 2019
1.650
1.680
1.600
1.620
105,067
-0.01(-0.61%)
Nov 12, 2019
1.500
1.650
1.450
1.630
259,435
+0.12(+7.95%)
Nov 11, 2019
1.440
1.560
1.400
1.510
276,435
+0.07(+4.86%)
Nov 08, 2019
1.320
1.490
1.320
1.440
297,100
+0.11(+8.27%)
Nov 07, 2019
1.370
1.370
1.300
1.330
2,557,432
+0.00(+0.00%)
Nov 06, 2019
1.370
1.400
1.270
1.330
260,484
-0.03(-2.21%)
Nov 05, 2019
1.410
1.420
1.350
1.360
116,516
-0.03(-2.16%)
Nov 04, 2019
1.420
1.470
1.390
1.390
90,316
-0.02(-1.42%)
Nov 01, 2019
1.410
1.450
1.354
1.410
32,900
+0.00(+0.00%)
Oct 31, 2019
1.460
1.460
1.360
1.410
186,569
-0.06(-4.08%)
Oct 30, 2019
1.360
1.490
1.320
1.470
193,197
+0.13(+9.70%)
Oct 29, 2019
1.340
1.360
1.300
1.340
95,663
+0.00(+0.00%)
Oct 28, 2019
1.380
1.440
1.330
1.340
209,789
-0.04(-2.90%)
Oct 25, 2019
1.280
1.400
1.280
1.380
379,000
+0.08(+6.15%)
Oct 24, 2019
1.300
1.304
1.240
1.300
156,847
+0.00(+0.00%)
Oct 23, 2019
1.250
1.310
1.240
1.300
92,681
+0.04(+3.17%)
Oct 22, 2019
1.310
1.310
1.250
1.260
127,262
-0.04(-3.08%)
Oct 21, 2019
1.280
1.320
1.250
1.300
170,858
+0.02(+1.56%)
Oct 18, 2019
1.290
1.300
1.240
1.280
97,500
-0.02(-1.54%)
Oct 17, 2019
1.300
1.390
1.280
1.300
175,525
+0.00(+0.00%)
Oct 16, 2019
1.300
1.320
1.270
1.300
120,550
+0.00(+0.00%)
Oct 15, 2019
1.270
1.325
1.261
1.300
112,753
+0.02(+1.56%)
Oct 14, 2019
1.270
1.280
1.200
1.280
34,520
+0.03(+2.40%)
Oct 11, 2019
1.340
1.355
1.240
1.250
331,200
-0.07(-5.30%)
Oct 10, 2019
1.260
1.350
1.260
1.320
105,418
+0.05(+3.94%)
Oct 09, 2019
1.270
1.300
1.260
1.270
127,855
+0.02(+1.60%)
Oct 08, 2019
1.320
1.325
1.220
1.250
367,108
-0.09(-6.72%)
Oct 07, 2019
1.360
1.400
1.340
1.340
134,841
-0.04(-2.90%)
Oct 04, 2019
1.380
1.400
1.350
1.380
164,800
-0.01(-0.72%)
Oct 03, 2019
1.430
1.430
1.370
1.390
130,646
-0.02(-1.42%)
Oct 02, 2019
1.440
1.440
1.370
1.410
227,985
-0.03(-2.08%)
Oct 01, 2019
1.420
1.550
1.390
1.440
417,622
+0.03(+2.13%)
Sep 30, 2019
1.370
1.460
1.340
1.410
173,732
+0.04(+2.92%)
Sep 27, 2019
1.380
1.420
1.360
1.370
202,000
-0.02(-1.44%)
Sep 26, 2019
1.380
1.460
1.352
1.390
257,052
+0.02(+1.46%)
Sep 25, 2019
1.478
1.480
1.370
1.370
223,621
-0.09(-6.16%)
Sep 24, 2019
1.616
1.616
1.430
1.460
421,909
-0.13(-8.18%)
Sep 23, 2019
1.600
1.662
1.550
1.590
153,963
-0.03(-1.85%)
Sep 20, 2019
1.710
1.746
1.600
1.620
462,500
-0.05(-2.99%)
Sep 19, 2019
1.840
1.860
1.670
1.670
260,923
-0.14(-7.73%)
Sep 18, 2019
1.860
1.900
1.790
1.810
273,061
-0.05(-2.69%)
Sep 17, 2019
1.920
1.940
1.820
1.860
121,348
-0.06(-3.12%)
Sep 16, 2019
1.830
1.980
1.810
1.920
258,167
+0.06(+3.23%)
Sep 13, 2019
1.860
1.880
1.800
1.860
199,000
+0.01(+0.54%)
Sep 12, 2019
1.930
1.930
1.827
1.850
220,329
-0.08(-4.15%)
Sep 11, 2019
1.910
1.970
1.810
1.930
329,193
+0.04(+2.12%)
Sep 10, 2019
1.900
1.940
1.830
1.890
281,066
-0.03(-1.56%)
Sep 09, 2019
2.010
2.010
1.880
1.920
192,003
-0.04(-2.04%)
Sep 06, 2019
1.800
2.050
1.760
1.960
674,900
+0.16(+8.89%)
Sep 05, 2019
1.750
1.810
1.710
1.800
300,328
+0.06(+3.45%)
Sep 04, 2019
1.770
1.790
1.720
1.740
204,951
-0.01(-0.57%)
Sep 03, 2019
1.800
1.830
1.740
1.750
208,740
-0.06(-3.31%)
Aug 30, 2019
1.790
1.840
1.770
1.810
256,600
+0.02(+1.12%)
Aug 29, 2019
1.800
1.827
1.750
1.790
186,777
+0.03(+1.70%)
Aug 28, 2019
1.750
1.830
1.710
1.760
390,189
+0.00(+0.00%)
Aug 27, 2019
1.770
1.850
1.740
1.760
670,782
-0.05(-2.76%)
Aug 26, 2019
1.950
1.970
1.680
1.810
2,953,688
+0.23(+14.56%)
Aug 23, 2019
1.760
1.760
1.575
1.580
286,800
-0.18(-10.23%)
Aug 22, 2019
1.840
1.846
1.710
1.760
585,019
-0.04(-2.22%)
Aug 21, 2019
1.750
1.840
1.720
1.800
432,472
+0.06(+3.45%)
Aug 20, 2019
1.690
1.750
1.660
1.740
318,108
+0.06(+3.57%)
Aug 19, 2019
1.630
1.750
1.570
1.680
293,329
+0.08(+5.00%)
Aug 16, 2019
1.560
1.670
1.525
1.600
160,000
+0.07(+4.58%)
Aug 15, 2019
1.570
1.650
1.493
1.530
210,049
-0.05(-3.16%)
Aug 14, 2019
1.480
1.610
1.390
1.580
390,458
+0.08(+5.33%)
Aug 13, 2019
1.330
1.500
1.300
1.500
555,733
+0.17(+12.78%)
Aug 12, 2019
1.410
1.420
1.280
1.330
346,686
-0.01(-0.75%)
Aug 09, 2019
1.310
1.390
1.310
1.340
372,000
+0.02(+1.52%)
Aug 08, 2019
1.320
1.340
1.290
1.320
194,232
+0.01(+0.76%)
Aug 07, 2019
1.300
1.350
1.290
1.310
254,420
-0.01(-0.76%)
Aug 06, 2019
1.300
1.350
1.230
1.320
342,839
+0.02(+1.54%)
Aug 05, 2019
1.350
1.390
1.280
1.300
202,659
-0.08(-5.80%)
Aug 02, 2019
1.380
1.400
1.310
1.380
88,700
+0.00(+0.00%)
Aug 01, 2019
1.360
1.410
1.300
1.380
236,681
+0.01(+0.73%)
Jul 31, 2019
1.390
1.450
1.360
1.370
162,294
-0.03(-2.14%)
Jul 30, 2019
1.370
1.490
1.370
1.400
310,766
+0.03(+2.19%)
Jul 29, 2019
1.260
1.410
1.260
1.370
288,277
+0.10(+7.87%)
Jul 26, 2019
1.280
1.340
1.260
1.270
176,800
-0.01(-0.78%)
Jul 25, 2019
1.370
1.370
1.280
1.280
210,425
-0.06(-4.48%)
Jul 24, 2019
1.270
1.370
1.220
1.340
417,452
+0.08(+6.35%)
Jul 23, 2019
1.340
1.340
1.260
1.260
202,928
-0.04(-3.08%)
Jul 22, 2019
1.370
1.400
1.290
1.300
178,907
-0.07(-5.11%)
Jul 19, 2019
1.260
1.410
1.260
1.370
372,200
+0.11(+8.73%)
Jul 18, 2019
1.380
1.380
1.210
1.260
397,949
-0.11(-8.03%)
Jul 17, 2019
1.410
1.420
1.300
1.370
539,715
-0.05(-3.52%)
Jul 16, 2019
1.510
1.522
1.380
1.420
578,043
-0.10(-6.58%)
Jul 15, 2019
1.530
1.560
1.500
1.520
227,604
-0.02(-1.30%)
Jul 12, 2019
1.600
1.600
1.520
1.540
193,600
-0.05(-3.14%)
Jul 11, 2019
1.720
1.730
1.560
1.590
281,803
-0.14(-8.09%)
Jul 10, 2019
1.670
1.770
1.640
1.730
621,243
+0.07(+4.22%)
Jul 09, 2019
1.580
1.690
1.570
1.660
495,580
+0.07(+4.40%)
Jul 08, 2019
1.500
1.600
1.500
1.590
370,005
+0.07(+4.61%)
Jul 05, 2019
1.540
1.570
1.500
1.520
168,400
-0.04(-2.56%)
Jul 03, 2019
1.490
1.570
1.470
1.560
128,900
+0.05(+3.31%)
Jul 02, 2019
1.560
1.570
1.460
1.510
304,171
-0.04(-2.58%)
Jul 01, 2019
1.550
1.590
1.500
1.550
543,105
+0.05(+3.33%)
Jun 28, 2019
1.470
1.540
1.420
1.500
3,823,800
+0.03(+2.04%)
Jun 27, 2019
1.540
1.570
1.460
1.470
732,740
-0.04(-2.65%)
Jun 26, 2019
1.670
1.690
1.500
1.510
501,779
-0.15(-9.04%)
Jun 25, 2019
1.650
1.710
1.560
1.660
347,188
+0.02(+1.22%)
Jun 24, 2019
1.720
1.740
1.600
1.640
554,423
-0.07(-4.09%)
Jun 21, 2019
1.700
1.750
1.700
1.710
233,700
+0.00(+0.00%)
Jun 20, 2019
1.810
1.830
1.680
1.710
221,561
-0.09(-5.00%)
Jun 19, 2019
1.880
1.895
1.750
1.800
261,067
-0.05(-2.70%)
Jun 18, 2019
1.810
1.850
1.740
1.850
329,114
+0.07(+3.93%)
Jun 17, 2019
1.680
1.820
1.650
1.780
354,312
+0.09(+5.33%)
Jun 14, 2019
1.780
1.790
1.650
1.690
242,100
-0.07(-3.98%)
Jun 13, 2019
1.650
1.790
1.600
1.760
396,469
+0.13(+7.98%)
Jun 12, 2019
1.650
1.710
1.580
1.630
267,665
-0.04(-2.40%)
Jun 11, 2019
1.640
1.690
1.560
1.670
345,214
+0.06(+3.73%)
Jun 10, 2019
1.650
1.700
1.570
1.610
348,392
-0.01(-0.62%)
Jun 07, 2019
1.720
1.720
1.610
1.620
350,300
-0.08(-4.71%)
Jun 06, 2019
1.740
1.750
1.660
1.700
221,566
-0.06(-3.41%)
Jun 05, 2019
1.830
1.840
1.660
1.760
220,306
-0.06(-3.30%)
Jun 04, 2019
1.720
1.830
1.710
1.820
186,382
+0.12(+7.06%)
Jun 03, 2019
1.730
1.850
1.650
1.700
332,610
-0.03(-1.73%)
May 31, 2019
1.740
1.790
1.710
1.730
149,000
-0.04(-2.26%)
May 30, 2019
1.810
1.810
1.710
1.770
164,064
-0.03(-1.67%)
May 29, 2019
1.920
1.920
1.780
1.800
241,474
-0.12(-6.25%)
May 28, 2019
1.840
1.940
1.780
1.920
429,100
+0.07(+3.78%)
May 24, 2019
1.820
1.870
1.780
1.850
228,400
+0.08(+4.52%)
May 23, 2019
1.900
1.910
1.740
1.770
349,560
-0.17(-8.76%)
May 22, 2019
1.920
1.970
1.800
1.940
340,996
+0.00(+0.00%)
May 21, 2019
1.930
2.030
1.880
1.940
354,849
+0.03(+1.57%)
May 20, 2019
1.890
1.970
1.780
1.910
299,051
+0.01(+0.53%)
May 17, 2019
1.920
2.040
1.880
1.900
685,800
-0.03(-1.55%)
May 16, 2019
1.770
1.950
1.730
1.930
463,885
+0.15(+8.43%)
May 15, 2019
1.650
1.825
1.610
1.780
775,067
+0.09(+5.33%)
May 14, 2019
1.640
1.750
1.630
1.690
354,929
+0.09(+5.62%)
May 13, 2019
1.700
1.730
1.600
1.600
662,379
-0.18(-10.11%)
May 10, 2019
1.670
1.800
1.580
1.780
497,300
+0.17(+10.56%)
May 09, 2019
1.660
1.700
1.520
1.610
356,436
-0.07(-4.17%)
May 08, 2019
1.690
1.780
1.650
1.680
199,065
-0.01(-0.59%)
May 07, 2019
1.810
1.840
1.650
1.690
631,165
-0.15(-8.15%)
May 06, 2019
1.670
1.850
1.630
1.840
568,276
+0.12(+6.98%)
May 03, 2019
1.600
1.740
1.520
1.720
651,800
+0.12(+7.50%)
May 02, 2019
1.580
1.620
1.480
1.600
774,088
+0.03(+1.91%)
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.