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
)
1.840
-0.050 (-2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
1.100
1.110
1.050
1.100
802,412
-0.04(-3.51%)
Apr 28, 2022
1.080
1.230
1.070
1.140
2,158,344
+0.09(+8.57%)
Apr 27, 2022
1.020
1.060
1.015
1.050
303,996
+0.03(+2.94%)
Apr 26, 2022
1.050
1.070
1.020
1.020
387,589
-0.04(-3.77%)
Apr 25, 2022
1.070
1.070
1.021
1.060
274,010
+0.01(+0.95%)
Apr 22, 2022
1.020
1.070
1.020
1.050
370,193
+0.03(+2.94%)
Apr 21, 2022
1.100
1.120
1.020
1.020
693,150
-0.08(-7.27%)
Apr 20, 2022
1.090
1.130
1.080
1.100
490,582
+0.00(+0.00%)
Apr 19, 2022
1.100
1.200
1.080
1.100
1,596,631
+0.06(+5.77%)
Apr 18, 2022
1.060
1.080
1.025
1.040
557,526
-0.04(-3.70%)
Apr 14, 2022
1.130
1.160
1.080
1.080
888,260
-0.07(-6.09%)
Apr 13, 2022
1.140
1.160
1.120
1.150
523,021
+0.00(+0.00%)
Apr 12, 2022
1.100
1.180
1.100
1.150
823,173
+0.05(+4.55%)
Apr 11, 2022
1.250
1.250
1.090
1.100
1,183,549
-0.15(-12.00%)
Apr 08, 2022
1.380
1.390
1.250
1.250
1,071,921
-0.13(-9.42%)
Apr 07, 2022
1.380
1.390
1.370
1.380
643,862
+0.01(+0.73%)
Apr 06, 2022
1.490
1.490
1.350
1.370
528,429
-0.13(-8.67%)
Apr 05, 2022
1.450
1.525
1.440
1.500
693,195
+0.06(+4.17%)
Apr 04, 2022
1.420
1.450
1.380
1.440
603,228
+0.04(+2.86%)
Apr 01, 2022
1.380
1.430
1.320
1.400
722,204
+0.04(+2.94%)
Mar 31, 2022
1.400
1.415
1.350
1.360
538,327
-0.05(-3.55%)
Mar 30, 2022
1.460
1.510
1.380
1.410
695,091
-0.04(-2.76%)
Mar 29, 2022
1.430
1.530
1.425
1.450
639,497
+0.03(+2.11%)
Mar 28, 2022
1.380
1.440
1.330
1.420
848,777
+0.08(+5.97%)
Mar 25, 2022
1.410
1.410
1.330
1.340
636,417
-0.06(-4.29%)
Mar 24, 2022
1.400
1.420
1.340
1.400
347,609
+0.01(+0.72%)
Mar 23, 2022
1.510
1.510
1.350
1.390
559,487
-0.11(-7.33%)
Mar 22, 2022
1.420
1.510
1.415
1.500
290,344
+0.08(+5.63%)
Mar 21, 2022
1.510
1.520
1.400
1.420
600,074
-0.06(-4.05%)
Mar 18, 2022
1.420
1.485
1.400
1.480
583,948
+0.06(+4.23%)
Mar 17, 2022
1.310
1.425
1.310
1.420
244,673
+0.12(+9.23%)
Mar 16, 2022
1.290
1.330
1.270
1.300
280,461
+0.04(+3.17%)
Mar 15, 2022
1.270
1.270
1.230
1.260
206,832
+0.02(+1.61%)
Mar 14, 2022
1.380
1.380
1.231
1.240
384,933
-0.12(-8.82%)
Mar 11, 2022
1.440
1.460
1.350
1.360
397,620
-0.08(-5.56%)
Mar 10, 2022
1.440
1.450
1.380
1.440
345,893
-0.01(-0.69%)
Mar 09, 2022
1.340
1.450
1.330
1.450
477,285
+0.13(+9.85%)
Mar 08, 2022
1.320
1.350
1.260
1.320
353,259
+0.01(+0.76%)
Mar 07, 2022
1.370
1.370
1.290
1.310
495,986
-0.06(-4.38%)
Mar 04, 2022
1.500
1.504
1.340
1.370
645,940
-0.14(-9.27%)
Mar 03, 2022
1.550
1.558
1.500
1.510
430,578
-0.01(-0.66%)
Mar 02, 2022
1.670
1.680
1.490
1.520
1,201,389
-0.14(-8.43%)
Mar 01, 2022
1.620
1.710
1.620
1.660
405,436
+0.05(+3.11%)
Feb 28, 2022
1.700
1.700
1.610
1.610
566,348
-0.10(-5.85%)
Feb 25, 2022
1.720
1.730
1.670
1.710
347,694
+0.01(+0.59%)
Feb 24, 2022
1.550
1.710
1.550
1.700
566,368
+0.07(+4.29%)
Feb 23, 2022
1.640
1.740
1.630
1.630
893,925
-0.01(-0.61%)
Feb 22, 2022
1.740
1.750
1.600
1.640
1,323,294
-0.13(-7.34%)
Feb 18, 2022
1.770
0
-0.09(-4.84%)
Feb 17, 2022
1.910
1.970
1.860
1.860
382,126
-0.06(-3.12%)
Feb 16, 2022
1.860
1.930
1.830
1.920
559,770
+0.04(+2.13%)
Feb 15, 2022
1.860
1.900
1.830
1.880
572,078
+0.04(+2.17%)
Feb 14, 2022
1.900
1.920
1.840
1.840
355,769
-0.06(-3.16%)
Feb 11, 2022
1.990
2.030
1.890
1.900
292,803
-0.09(-4.52%)
Feb 10, 2022
2.000
2.100
1.980
1.990
335,385
-0.06(-2.93%)
Feb 09, 2022
1.950
2.060
1.940
2.050
338,553
+0.12(+6.22%)
Feb 08, 2022
1.970
1.970
1.900
1.930
285,650
-0.02(-1.03%)
Feb 07, 2022
1.950
1.980
1.890
1.950
368,961
+0.04(+2.09%)
Feb 04, 2022
1.910
1.950
1.860
1.910
355,867
-0.01(-0.52%)
Feb 03, 2022
1.990
1.900
1.920
293,363
-0.08(-4.00%)
Feb 02, 2022
2.100
2.160
1.990
2.000
298,587
-0.13(-6.10%)
Feb 01, 2022
2.070
2.160
2.050
2.130
278,443
+0.04(+1.91%)
Jan 31, 2022
1.940
2.090
351,604
+0.16(+8.29%)
Jan 28, 2022
1.990
1.990
1.860
1.930
431,975
-0.02(-1.03%)
Jan 27, 2022
2.130
2.140
1.940
1.950
536,164
-0.17(-8.02%)
Jan 26, 2022
2.270
2.310
2.110
2.120
381,121
-0.14(-6.19%)
Jan 25, 2022
2.130
2.290
2.095
2.260
446,618
+0.09(+4.15%)
Jan 24, 2022
2.030
2.190
1.940
2.170
747,008
+0.12(+5.85%)
Jan 21, 2022
2.070
2.130
2.040
2.050
615,748
-0.05(-2.38%)
Jan 20, 2022
2.100
2.260
2.080
2.100
495,856
+0.00(+0.00%)
Jan 19, 2022
2.200
2.230
2.080
2.100
367,189
-0.06(-2.78%)
Jan 18, 2022
2.280
2.280
2.145
2.160
530,748
-0.15(-6.49%)
Jan 14, 2022
2.310
0
-0.01(-0.43%)
Jan 13, 2022
2.420
2.438
2.310
2.320
366,711
-0.06(-2.52%)
Jan 12, 2022
2.480
2.480
2.380
2.380
342,914
-0.08(-3.25%)
Jan 11, 2022
2.400
2.495
2.370
2.460
284,596
+0.06(+2.50%)
Jan 10, 2022
2.410
2.410
2.350
2.400
267,903
-0.01(-0.41%)
Jan 07, 2022
2.420
2.480
2.400
2.410
295,090
-0.04(-1.63%)
Jan 06, 2022
2.470
2.480
2.380
2.450
361,660
-0.03(-1.21%)
Jan 05, 2022
2.600
2.660
2.470
2.480
266,965
-0.11(-4.25%)
Jan 04, 2022
2.780
2.780
2.560
2.590
339,306
-0.16(-5.82%)
Jan 03, 2022
2.480
2.770
2.465
2.750
544,775
+0.25(+10.00%)
Dec 31, 2021
2.520
2.550
2.480
2.500
345,723
-0.02(-0.79%)
Dec 30, 2021
2.380
2.590
2.380
2.520
881,223
+0.10(+4.13%)
Dec 29, 2021
2.420
2.450
2.360
2.420
681,550
-0.01(-0.41%)
Dec 28, 2021
2.490
2.520
2.420
2.430
605,557
-0.09(-3.57%)
Dec 27, 2021
2.640
2.640
2.480
2.520
464,979
-0.10(-3.82%)
Dec 23, 2021
2.600
2.660
2.520
2.620
329,578
+0.01(+0.38%)
Dec 22, 2021
2.660
2.660
2.525
2.610
252,786
-0.04(-1.51%)
Dec 21, 2021
2.660
2.720
2.580
2.650
472,134
+0.04(+1.53%)
Dec 20, 2021
2.430
2.620
2.400
2.610
699,190
+0.09(+3.57%)
Dec 17, 2021
2.460
2.610
2.420
2.520
812,905
+0.04(+1.61%)
Dec 16, 2021
2.620
2.620
2.420
2.480
656,245
-0.15(-5.70%)
Dec 15, 2021
2.530
2.630
2.410
2.630
440,431
+0.14(+5.62%)
Dec 14, 2021
2.620
2.650
2.480
2.490
318,211
-0.17(-6.39%)
Dec 13, 2021
2.620
2.720
2.590
2.660
300,505
+0.01(+0.38%)
Dec 10, 2021
2.680
2.721
2.640
2.650
238,537
-0.05(-1.85%)
Dec 09, 2021
2.820
2.840
2.690
2.700
222,848
-0.14(-4.93%)
Dec 08, 2021
2.720
2.870
2.647
2.840
349,581
+0.16(+5.97%)
Dec 07, 2021
2.550
2.710
2.550
2.680
353,296
+0.19(+7.63%)
Dec 06, 2021
2.440
2.510
2.371
2.490
355,853
+0.07(+2.89%)
Dec 03, 2021
2.660
2.710
2.400
2.420
935,441
-0.23(-8.68%)
Dec 02, 2021
2.690
2.730
2.550
2.650
458,405
-0.01(-0.38%)
Dec 01, 2021
2.910
2.963
2.660
2.660
557,798
-0.19(-6.67%)
Nov 30, 2021
2.790
2.850
2.780
2.850
320,027
+0.06(+2.15%)
Nov 29, 2021
2.910
2.910
2.780
2.790
479,548
-0.04(-1.41%)
Nov 26, 2021
2.910
2.980
2.805
2.830
447,897
-0.15(-5.03%)
Nov 24, 2021
2.960
3.000
2.870
2.980
236,147
+0.02(+0.68%)
Nov 23, 2021
2.990
2.993
2.860
2.960
457,216
+0.00(+0.00%)
Nov 22, 2021
3.070
3.115
2.905
2.960
530,620
-0.13(-4.21%)
Nov 19, 2021
3.070
3.110
3.020
3.090
273,672
+0.00(+0.00%)
Nov 18, 2021
3.250
3.250
3.050
3.090
538,697
-0.13(-4.04%)
Nov 17, 2021
3.270
3.300
3.220
3.220
261,977
-0.05(-1.53%)
Nov 16, 2021
3.440
3.440
3.222
3.270
348,850
-0.09(-2.68%)
Nov 15, 2021
3.470
3.509
3.308
3.360
422,084
-0.11(-3.17%)
Nov 12, 2021
3.540
3.575
3.340
3.470
615,518
-0.05(-1.42%)
Nov 11, 2021
3.440
3.530
3.431
3.520
133,255
+0.08(+2.33%)
Nov 10, 2021
3.520
3.440
409,764
-0.13(-3.64%)
Nov 09, 2021
3.630
3.630
3.501
3.570
244,349
-0.07(-1.92%)
Nov 08, 2021
3.600
3.690
3.590
3.640
378,645
+0.05(+1.39%)
Nov 05, 2021
3.540
3.590
3.470
3.590
336,225
+0.08(+2.28%)
Nov 04, 2021
3.620
3.630
3.470
3.510
319,565
-0.14(-3.84%)
Nov 03, 2021
3.540
3.690
3.510
3.650
448,371
+0.07(+1.96%)
Nov 02, 2021
3.430
3.580
3.402
3.580
465,724
+0.14(+4.07%)
Nov 01, 2021
3.240
3.440
3.260
3.440
618,512
+0.18(+5.52%)
Oct 29, 2021
3.300
3.300
3.200
3.260
264,751
-0.04(-1.21%)
Oct 28, 2021
3.270
3.320
3.220
3.300
193,615
+0.05(+1.54%)
Oct 27, 2021
3.200
3.280
3.180
3.250
453,158
+0.02(+0.62%)
Oct 26, 2021
3.150
3.230
359,936
+0.08(+2.54%)
Oct 25, 2021
3.000
3.195
2.990
3.150
672,776
+0.15(+5.00%)
Oct 22, 2021
3.020
3.048
2.950
3.000
333,329
-0.04(-1.32%)
Oct 21, 2021
3.040
3.060
3.000
3.040
209,993
+0.01(+0.33%)
Oct 20, 2021
3.060
3.080
3.010
3.030
275,616
+0.00(+0.00%)
Oct 19, 2021
3.060
3.080
3.010
3.030
232,898
-0.02(-0.66%)
Oct 18, 2021
3.050
3.130
3.030
3.050
241,348
-0.03(-0.97%)
Oct 15, 2021
3.120
3.130
3.050
3.080
387,236
+0.00(+0.00%)
Oct 14, 2021
3.090
3.149
3.055
3.080
673,953
-0.02(-0.65%)
Oct 13, 2021
3.010
3.120
3.010
3.100
366,621
+0.05(+1.64%)
Oct 12, 2021
3.000
3.072
2.985
3.050
351,316
+0.05(+1.67%)
Oct 11, 2021
3.010
3.040
2.950
3.000
443,748
+0.01(+0.33%)
Oct 08, 2021
2.930
3.030
2.875
2.990
850,196
+0.05(+1.70%)
Oct 07, 2021
2.980
3.018
2.930
2.940
557,096
+0.00(+0.00%)
Oct 06, 2021
3.010
3.050
2.910
2.940
661,281
-0.11(-3.61%)
Oct 05, 2021
3.130
3.130
3.010
3.050
733,853
-0.06(-1.93%)
Oct 04, 2021
3.070
3.130
2.930
3.110
916,134
+0.03(+0.97%)
Oct 01, 2021
3.285
3.300
3.040
3.080
1,031,438
-0.14(-4.35%)
Sep 30, 2021
3.540
3.560
3.210
3.220
1,765,770
-0.38(-10.56%)
Sep 29, 2021
3.810
3.810
3.490
3.600
11,965,796
+0.20(+5.88%)
Sep 28, 2021
3.530
3.530
3.390
3.400
270,079
-0.14(-3.95%)
Sep 27, 2021
3.550
3.600
3.500
3.540
355,693
+0.00(+0.00%)
Sep 24, 2021
3.500
3.570
3.450
3.540
536,233
+0.10(+2.91%)
Sep 23, 2021
3.340
3.440
3.320
3.440
250,022
+0.10(+2.99%)
Sep 22, 2021
3.180
3.370
3.163
3.340
254,322
+0.18(+5.70%)
Sep 21, 2021
3.170
3.250
3.110
3.160
225,029
+0.00(+0.00%)
Sep 20, 2021
3.270
3.340
3.140
3.160
255,801
-0.19(-5.67%)
Sep 17, 2021
3.300
3.370
3.200
3.350
393,402
+0.07(+2.13%)
Sep 16, 2021
3.310
3.320
3.195
3.280
284,796
-0.03(-0.91%)
Sep 15, 2021
3.270
3.325
3.210
3.310
165,720
+0.10(+3.12%)
Sep 14, 2021
3.300
3.350
3.210
3.210
164,845
-0.10(-3.02%)
Sep 13, 2021
3.330
3.400
3.280
3.310
145,382
-0.04(-1.19%)
Sep 10, 2021
3.320
3.425
3.290
3.350
231,432
+0.03(+0.90%)
Sep 09, 2021
3.260
3.420
3.250
3.320
243,858
+0.08(+2.47%)
Sep 08, 2021
3.420
3.460
3.200
3.240
439,500
-0.17(-4.99%)
Sep 07, 2021
3.370
3.455
3.330
3.410
225,718
+0.03(+0.89%)
Sep 03, 2021
3.450
3.450
3.320
3.380
240,909
-0.07(-2.03%)
Sep 02, 2021
3.430
3.480
3.380
3.450
199,464
+0.06(+1.77%)
Sep 01, 2021
3.310
3.400
3.310
3.390
227,627
+0.10(+3.04%)
Aug 31, 2021
3.250
3.320
3.250
3.290
185,689
+0.04(+1.23%)
Aug 30, 2021
3.270
3.380
3.247
3.250
241,062
+0.00(+0.00%)
Aug 27, 2021
3.110
3.290
3.080
3.250
381,992
+0.16(+5.18%)
Aug 26, 2021
3.250
3.360
3.080
3.090
631,329
-0.13(-4.04%)
Aug 25, 2021
3.230
3.290
3.200
3.220
313,798
-0.02(-0.62%)
Aug 24, 2021
3.220
3.265
3.145
3.240
389,332
+0.01(+0.31%)
Aug 23, 2021
3.070
3.230
3.060
3.230
345,622
+0.17(+5.56%)
Aug 20, 2021
2.930
3.115
2.930
3.060
338,630
+0.04(+1.32%)
Aug 19, 2021
2.970
3.140
2.970
3.020
405,003
-0.02(-0.66%)
Aug 18, 2021
3.060
3.170
2.970
3.040
252,086
-0.01(-0.33%)
Aug 17, 2021
3.000
3.128
2.900
3.050
378,806
+0.23(+8.16%)
Aug 16, 2021
3.075
3.090
2.800
2.820
693,367
-0.26(-8.44%)
Aug 13, 2021
3.100
3.180
3.040
3.080
307,163
-0.05(-1.60%)
Aug 12, 2021
3.160
3.180
3.081
3.130
239,543
-0.03(-0.95%)
Aug 11, 2021
3.090
3.160
3.060
3.160
195,456
+0.08(+2.60%)
Aug 10, 2021
3.300
3.300
3.010
3.080
639,868
-0.21(-6.38%)
Aug 09, 2021
3.340
3.360
3.260
3.290
280,541
-0.05(-1.50%)
Aug 06, 2021
3.230
3.360
3.160
3.340
283,869
+0.11(+3.41%)
Aug 05, 2021
3.160
3.230
3.100
3.230
203,413
+0.10(+3.19%)
Aug 04, 2021
3.050
3.220
3.050
3.130
214,456
-0.01(-0.32%)
Aug 03, 2021
3.190
3.190
3.060
3.140
195,136
-0.02(-0.63%)
Aug 02, 2021
3.160
3.200
3.085
3.160
282,734
+0.05(+1.61%)
Jul 30, 2021
3.120
3.170
3.060
3.110
255,836
-0.05(-1.58%)
Jul 29, 2021
3.150
3.240
3.110
3.160
198,105
-0.05(-1.56%)
Jul 28, 2021
3.070
3.240
3.070
3.210
230,290
+0.13(+4.22%)
Jul 27, 2021
3.000
3.150
2.985
3.080
439,076
+0.05(+1.65%)
Jul 26, 2021
3.120
3.150
3.010
3.030
312,971
-0.03(-0.98%)
Jul 23, 2021
3.140
3.150
3.040
3.060
310,020
-0.09(-2.86%)
Jul 22, 2021
3.250
3.260
3.130
3.150
209,551
-0.11(-3.37%)
Jul 21, 2021
3.210
3.280
3.150
3.260
257,935
+0.08(+2.52%)
Jul 20, 2021
3.120
3.220
3.090
3.180
473,941
+0.04(+1.27%)
Jul 19, 2021
3.040
3.290
3.039
3.140
477,596
+0.06(+1.95%)
Jul 16, 2021
3.190
3.190
3.070
3.080
481,367
-0.08(-2.53%)
Jul 15, 2021
3.240
3.240
3.080
3.160
465,571
-0.10(-3.07%)
Jul 14, 2021
3.340
3.370
3.260
3.260
452,424
-0.04(-1.21%)
Jul 13, 2021
3.370
3.420
3.290
3.300
395,133
-0.09(-2.65%)
Jul 12, 2021
3.420
3.513
3.380
3.390
285,299
-0.08(-2.31%)
Jul 09, 2021
3.470
3.480
3.380
3.470
197,118
+0.08(+2.36%)
Jul 08, 2021
3.330
3.450
3.290
3.390
325,965
-0.02(-0.59%)
Jul 07, 2021
3.480
3.480
3.320
3.410
459,890
-0.04(-1.16%)
Jul 06, 2021
3.540
3.560
3.420
3.450
589,895
-0.14(-3.90%)
Jul 02, 2021
3.660
3.660
3.510
3.590
358,579
-0.11(-2.97%)
Jul 01, 2021
3.600
3.700
3.540
3.700
456,168
+0.13(+3.64%)
Jun 30, 2021
3.640
3.660
3.540
3.570
440,081
-0.05(-1.38%)
Jun 29, 2021
3.790
3.790
3.550
3.620
857,153
-0.11(-2.95%)
Jun 28, 2021
3.730
3.800
3.700
3.730
441,218
+0.03(+0.81%)
Jun 25, 2021
3.740
3.750
3.690
3.700
912,851
-0.01(-0.27%)
Jun 24, 2021
3.640
3.740
3.640
3.710
509,935
+0.06(+1.64%)
Jun 23, 2021
3.510
3.670
3.500
3.650
532,782
+0.13(+3.69%)
Jun 22, 2021
3.550
3.560
3.441
3.520
537,966
-0.02(-0.56%)
Jun 21, 2021
3.540
3.587
3.455
3.540
561,308
+0.04(+1.14%)
Jun 18, 2021
3.610
3.640
3.495
3.500
832,855
-0.10(-2.78%)
Jun 17, 2021
3.580
3.680
3.550
3.600
680,034
+0.04(+1.12%)
Jun 16, 2021
3.620
3.660
3.470
3.560
1,282,982
-0.07(-1.93%)
Jun 15, 2021
3.890
3.890
3.600
3.630
1,206,426
-0.18(-4.72%)
Jun 14, 2021
3.890
4.050
3.670
3.810
3,157,848
-0.68(-15.14%)
Jun 11, 2021
4.450
4.490
4.330
4.490
725,638
+0.19(+4.42%)
Jun 10, 2021
4.290
4.360
4.190
4.300
481,956
+0.06(+1.42%)
Jun 09, 2021
4.200
4.329
4.180
4.240
597,762
+0.09(+2.17%)
Jun 08, 2021
4.180
4.210
4.030
4.150
710,337
+0.04(+0.97%)
Jun 07, 2021
3.960
4.318
3.960
4.110
1,428,530
+0.17(+4.31%)
Jun 04, 2021
3.920
4.000
3.850
3.940
626,726
+0.06(+1.55%)
Jun 03, 2021
3.850
3.940
3.780
3.880
429,470
-0.05(-1.27%)
Jun 02, 2021
3.940
4.030
3.890
3.930
390,387
+0.00(+0.00%)
Jun 01, 2021
4.000
4.040
3.830
3.930
599,981
-0.10(-2.48%)
May 28, 2021
3.770
4.085
3.760
4.030
1,076,310
+0.23(+6.05%)
May 27, 2021
3.740
3.890
3.739
3.800
733,533
+0.06(+1.60%)
May 26, 2021
3.670
3.780
3.630
3.740
413,127
+0.08(+2.19%)
May 25, 2021
3.860
3.860
3.660
3.660
437,878
-0.15(-3.94%)
May 24, 2021
3.810
3.970
3.790
3.810
795,692
-0.02(-0.52%)
May 21, 2021
3.850
3.920
3.760
3.830
447,672
+0.05(+1.32%)
May 20, 2021
3.800
4.000
3.700
3.780
819,200
+0.00(+0.00%)
May 19, 2021
3.720
3.896
3.660
3.780
739,159
+0.03(+0.80%)
May 18, 2021
3.490
3.930
3.480
3.750
1,113,541
+0.21(+5.93%)
May 17, 2021
3.610
3.623
3.450
3.540
828,436
-0.14(-3.80%)
May 14, 2021
3.650
3.750
3.568
3.680
577,296
+0.07(+1.94%)
May 13, 2021
3.690
3.780
3.490
3.610
774,661
-0.07(-1.90%)
May 12, 2021
3.750
3.860
3.660
3.680
678,425
-0.10(-2.65%)
May 11, 2021
3.550
3.870
3.540
3.780
700,914
+0.00(+0.00%)
May 10, 2021
4.020
4.050
3.730
3.780
846,304
-0.16(-4.06%)
May 07, 2021
3.880
3.970
3.825
3.940
779,035
+0.11(+2.87%)
May 06, 2021
4.050
4.091
3.790
3.830
1,130,961
-0.23(-5.67%)
May 05, 2021
4.220
4.250
3.960
4.060
759,251
-0.01(-0.25%)
May 04, 2021
4.440
4.450
4.020
4.070
1,236,860
-0.43(-9.56%)
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.