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
Clearside Biomedi
(NQ:
CLSD
)
1.400
+0.010 (+0.72%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
1.640
1.719
1.530
1.530
437,791
-0.09(-5.56%)
Apr 28, 2022
1.600
1.677
1.560
1.620
251,183
+0.02(+1.25%)
Apr 27, 2022
1.610
1.660
1.570
1.600
128,602
-0.02(-1.23%)
Apr 26, 2022
1.720
1.730
1.600
1.620
479,855
-0.11(-6.36%)
Apr 25, 2022
1.580
1.880
1.560
1.730
934,362
+0.13(+8.12%)
Apr 22, 2022
1.680
1.720
1.580
1.600
317,921
-0.06(-3.61%)
Apr 21, 2022
1.910
1.930
1.600
1.660
787,134
-0.25(-13.09%)
Apr 20, 2022
1.940
1.950
1.880
1.910
126,552
-0.05(-2.55%)
Apr 19, 2022
1.950
2.030
1.870
1.960
249,385
+0.03(+1.55%)
Apr 18, 2022
2.100
2.100
1.920
1.930
316,002
-0.15(-7.21%)
Apr 14, 2022
2.110
2.156
2.060
2.080
152,974
-0.05(-2.35%)
Apr 13, 2022
2.040
2.140
2.040
2.130
235,486
+0.10(+4.93%)
Apr 12, 2022
2.130
2.170
2.030
2.030
780,172
-0.10(-4.69%)
Apr 11, 2022
2.120
2.170
2.070
2.130
159,058
-0.04(-1.84%)
Apr 08, 2022
2.330
2.350
2.130
2.170
364,732
-0.20(-8.44%)
Apr 07, 2022
2.380
2.440
2.340
2.370
160,269
-0.02(-0.84%)
Apr 06, 2022
2.360
2.420
2.300
2.390
352,421
+0.00(+0.00%)
Apr 05, 2022
2.520
2.520
2.360
2.390
185,389
-0.10(-4.02%)
Apr 04, 2022
2.370
2.540
2.370
2.490
337,874
+0.15(+6.41%)
Apr 01, 2022
2.320
2.420
2.279
2.340
189,578
+0.05(+2.18%)
Mar 31, 2022
2.450
2.450
2.280
2.290
344,312
-0.16(-6.53%)
Mar 30, 2022
2.400
2.531
2.390
2.450
359,704
+0.06(+2.51%)
Mar 29, 2022
2.350
2.490
2.280
2.390
325,923
+0.05(+2.14%)
Mar 28, 2022
2.430
2.490
2.270
2.340
300,367
-0.02(-0.85%)
Mar 25, 2022
2.410
2.410
2.330
2.360
267,594
-0.05(-2.07%)
Mar 24, 2022
2.550
2.610
2.400
2.410
389,297
-0.06(-2.43%)
Mar 23, 2022
2.380
2.570
2.358
2.470
435,640
+0.11(+4.66%)
Mar 22, 2022
2.330
2.388
2.230
2.360
838,754
+0.01(+0.43%)
Mar 21, 2022
2.620
2.712
2.330
2.350
1,408,918
-0.27(-10.31%)
Mar 18, 2022
2.710
2.850
2.490
2.620
1,576,246
-0.14(-5.07%)
Mar 17, 2022
2.440
2.800
2.370
2.760
1,081,903
+0.27(+10.84%)
Mar 16, 2022
2.560
2.570
2.330
2.490
1,920,772
+0.00(+0.00%)
Mar 15, 2022
2.050
2.590
2.040
2.490
6,384,546
+0.41(+19.71%)
Mar 14, 2022
1.720
2.120
1.690
2.080
3,990,052
+0.16(+8.05%)
Mar 11, 2022
1.850
2.140
1.710
1.925
25,602,028
+0.57(+42.59%)
Mar 10, 2022
1.440
1.459
1.330
1.350
1,359,853
-0.14(-9.40%)
Mar 09, 2022
1.470
1.540
1.440
1.490
440,542
+0.06(+4.20%)
Mar 08, 2022
1.350
1.460
1.310
1.430
421,758
+0.07(+5.15%)
Mar 07, 2022
1.390
1.420
1.350
1.360
474,578
-0.03(-2.16%)
Mar 04, 2022
1.440
1.441
1.340
1.390
2,129,014
-0.05(-3.47%)
Mar 03, 2022
1.510
1.550
1.420
1.440
222,290
-0.05(-3.36%)
Mar 02, 2022
1.500
1.510
1.430
1.490
174,933
+0.00(+0.00%)
Mar 01, 2022
1.600
1.640
1.485
1.490
233,426
-0.10(-6.58%)
Feb 28, 2022
1.570
1.640
1.530
1.595
246,916
+0.00(+0.31%)
Feb 25, 2022
1.500
1.647
1.530
1.590
398,646
+0.13(+8.90%)
Feb 24, 2022
1.400
1.470
1.330
1.460
1,022,955
-0.02(-1.35%)
Feb 23, 2022
1.500
1.510
1.410
1.480
267,322
-0.03(-1.99%)
Feb 22, 2022
1.570
1.570
1.500
1.510
215,305
-0.04(-2.58%)
Feb 18, 2022
1.550
0
-0.02(-1.27%)
Feb 17, 2022
1.660
1.660
1.565
1.570
334,797
-0.09(-5.42%)
Feb 16, 2022
1.680
1.690
1.610
1.660
788,989
-0.04(-2.35%)
Feb 15, 2022
1.700
1.740
1.650
1.700
240,819
+0.03(+1.80%)
Feb 14, 2022
1.730
1.740
1.640
1.670
247,536
-0.04(-2.34%)
Feb 11, 2022
1.730
1.752
1.670
1.710
256,157
-0.01(-0.29%)
Feb 10, 2022
1.790
1.810
1.710
1.715
350,012
-0.07(-4.19%)
Feb 09, 2022
1.830
1.850
1.730
1.790
349,478
-0.03(-1.65%)
Feb 08, 2022
1.800
1.830
1.750
1.820
104,074
-0.02(-1.09%)
Feb 07, 2022
1.790
1.851
1.760
1.840
215,324
+0.05(+2.79%)
Feb 04, 2022
1.790
1.810
1.750
1.790
788,130
+0.01(+0.56%)
Feb 03, 2022
1.810
1.740
1.780
239,543
-0.05(-2.73%)
Feb 02, 2022
1.970
1.970
1.830
1.830
231,835
-0.12(-6.15%)
Feb 01, 2022
1.940
2.010
1.910
1.950
286,958
+0.00(+0.00%)
Jan 31, 2022
1.870
1.950
379,523
+0.07(+3.72%)
Jan 28, 2022
1.860
1.940
1.750
1.880
228,081
+0.04(+2.17%)
Jan 27, 2022
1.850
1.910
1.810
1.840
216,119
+0.01(+0.55%)
Jan 26, 2022
1.980
1.988
1.810
1.830
272,508
-0.10(-5.18%)
Jan 25, 2022
1.830
1.950
1.760
1.930
294,063
+0.10(+5.46%)
Jan 24, 2022
1.850
1.860
1.700
1.830
1,269,006
-0.06(-3.17%)
Jan 21, 2022
1.950
1.990
1.860
1.890
421,514
-0.08(-4.06%)
Jan 20, 2022
2.100
2.180
1.950
1.970
320,517
-0.14(-6.64%)
Jan 19, 2022
2.200
2.240
2.040
2.110
453,224
-0.08(-3.65%)
Jan 18, 2022
2.190
2.270
2.154
2.190
266,247
-0.04(-1.79%)
Jan 14, 2022
2.230
0
+0.00(+0.00%)
Jan 13, 2022
2.320
2.360
2.170
2.230
503,379
-0.10(-4.29%)
Jan 12, 2022
2.620
2.620
2.320
2.330
252,437
-0.13(-5.28%)
Jan 11, 2022
2.450
2.550
2.420
2.460
276,315
+0.02(+0.82%)
Jan 10, 2022
2.500
2.530
2.320
2.440
510,736
-0.09(-3.56%)
Jan 07, 2022
2.600
2.660
2.500
2.530
226,433
-0.06(-2.32%)
Jan 06, 2022
2.550
2.660
2.460
2.590
228,670
+0.02(+0.78%)
Jan 05, 2022
2.760
2.815
2.550
2.570
299,231
-0.18(-6.55%)
Jan 04, 2022
2.910
2.922
2.680
2.750
367,541
-0.13(-4.51%)
Jan 03, 2022
2.790
2.950
2.750
2.880
272,662
+0.13(+4.73%)
Dec 31, 2021
2.760
2.900
2.731
2.750
586,746
-0.01(-0.36%)
Dec 30, 2021
2.750
2.840
2.710
2.760
287,988
-0.02(-0.72%)
Dec 29, 2021
2.720
2.840
2.610
2.780
263,241
+0.06(+2.21%)
Dec 28, 2021
2.810
2.815
2.670
2.720
520,244
-0.08(-2.86%)
Dec 27, 2021
2.950
3.000
2.790
2.800
311,139
-0.15(-5.08%)
Dec 23, 2021
2.960
3.010
2.880
2.950
399,371
+0.02(+0.68%)
Dec 22, 2021
2.890
3.000
2.890
2.930
363,307
+0.04(+1.38%)
Dec 21, 2021
2.870
2.990
2.590
2.890
615,312
-0.01(-0.34%)
Dec 20, 2021
2.900
2.990
2.755
2.900
346,995
-0.04(-1.36%)
Dec 17, 2021
2.980
3.000
2.820
2.940
896,917
-0.04(-1.34%)
Dec 16, 2021
3.000
3.080
2.890
2.980
682,563
+0.04(+1.36%)
Dec 15, 2021
2.850
2.955
2.670
2.940
700,124
+0.10(+3.52%)
Dec 14, 2021
2.880
2.960
2.770
2.840
371,289
-0.01(-0.35%)
Dec 13, 2021
2.950
3.010
2.800
2.850
485,030
-0.07(-2.40%)
Dec 10, 2021
3.130
3.240
2.910
2.920
405,099
-0.19(-6.11%)
Dec 09, 2021
3.260
3.380
3.070
3.110
313,518
-0.15(-4.60%)
Dec 08, 2021
3.070
3.280
2.990
3.260
393,665
+0.24(+7.95%)
Dec 07, 2021
3.100
3.200
3.000
3.020
531,144
-0.01(-0.33%)
Dec 06, 2021
2.950
3.160
2.800
3.030
859,539
+0.02(+0.83%)
Dec 03, 2021
3.350
3.380
2.960
3.005
1,084,872
-0.27(-8.38%)
Dec 02, 2021
3.300
3.380
3.170
3.280
648,774
-0.05(-1.50%)
Dec 01, 2021
3.720
3.800
3.330
3.330
433,855
-0.34(-9.26%)
Nov 30, 2021
3.590
3.690
3.500
3.670
399,833
+0.06(+1.66%)
Nov 29, 2021
3.880
3.980
3.610
3.610
388,562
-0.34(-8.61%)
Nov 26, 2021
3.970
4.125
3.780
3.950
190,816
-0.09(-2.23%)
Nov 24, 2021
3.800
4.120
3.650
4.040
462,536
+0.28(+7.45%)
Nov 23, 2021
3.910
3.922
3.630
3.760
739,653
-0.13(-3.34%)
Nov 22, 2021
4.370
4.400
3.845
3.890
1,781,056
-0.48(-10.98%)
Nov 19, 2021
4.500
4.605
4.350
4.370
278,606
-0.12(-2.67%)
Nov 18, 2021
4.590
4.500
4.430
4.490
454,147
-0.09(-1.97%)
Nov 17, 2021
4.640
4.710
4.510
4.580
329,156
-0.09(-1.93%)
Nov 16, 2021
4.750
4.830
4.500
4.670
500,775
-0.16(-3.31%)
Nov 15, 2021
4.970
4.970
4.780
4.830
203,099
-0.06(-1.23%)
Nov 12, 2021
4.910
4.980
4.800
4.890
276,821
+0.00(+0.00%)
Nov 11, 2021
4.950
5.170
4.730
4.890
449,150
-0.06(-1.21%)
Nov 10, 2021
5.010
4.950
341,412
-0.16(-3.13%)
Nov 09, 2021
5.160
5.170
4.950
5.110
221,513
-0.01(-0.20%)
Nov 08, 2021
5.260
5.350
5.020
5.120
314,287
-0.15(-2.85%)
Nov 05, 2021
5.330
5.350
5.145
5.270
251,538
-0.08(-1.50%)
Nov 04, 2021
5.370
5.410
5.250
5.350
182,952
-0.03(-0.56%)
Nov 03, 2021
5.460
5.490
5.172
5.380
325,004
-0.02(-0.37%)
Nov 02, 2021
5.550
5.580
5.271
5.400
278,478
-0.09(-1.64%)
Nov 01, 2021
5.400
5.640
5.460
5.490
290,362
+0.03(+0.55%)
Oct 29, 2021
5.370
5.500
5.330
5.460
462,222
+0.07(+1.30%)
Oct 28, 2021
5.240
5.550
5.220
5.390
452,392
+0.13(+2.47%)
Oct 27, 2021
5.240
5.397
5.160
5.260
297,011
-0.01(-0.19%)
Oct 26, 2021
5.750
5.270
835,741
-0.32(-5.72%)
Oct 25, 2021
5.640
6.120
5.140
5.590
2,900,478
-0.12(-2.10%)
Oct 22, 2021
5.520
5.760
5.340
5.710
408,840
+0.11(+1.96%)
Oct 21, 2021
5.730
5.785
5.530
5.600
474,448
-0.09(-1.58%)
Oct 20, 2021
5.670
5.870
5.560
5.690
281,504
+0.03(+0.53%)
Oct 19, 2021
5.540
5.710
5.380
5.660
407,816
+0.16(+2.91%)
Oct 18, 2021
5.650
5.700
5.350
5.500
524,021
-0.14(-2.48%)
Oct 15, 2021
5.760
5.798
5.560
5.640
225,078
-0.08(-1.40%)
Oct 14, 2021
5.660
5.820
5.570
5.720
290,436
+0.07(+1.24%)
Oct 13, 2021
5.640
5.723
5.440
5.650
461,666
+0.05(+0.89%)
Oct 12, 2021
5.210
5.730
5.190
5.600
621,457
+0.43(+8.32%)
Oct 11, 2021
5.190
5.340
5.080
5.170
335,919
+0.07(+1.37%)
Oct 08, 2021
5.050
5.200
4.840
5.100
322,745
+0.12(+2.41%)
Oct 07, 2021
4.990
5.234
4.950
4.980
508,477
+0.07(+1.43%)
Oct 06, 2021
5.000
5.180
4.890
4.910
411,123
-0.17(-3.35%)
Oct 05, 2021
5.080
5.210
5.000
5.080
387,452
+0.11(+2.21%)
Oct 04, 2021
5.650
5.650
4.820
4.970
1,076,888
-0.73(-12.81%)
Oct 01, 2021
6.020
6.220
5.650
5.700
614,445
-0.30(-5.00%)
Sep 30, 2021
5.930
6.250
5.900
6.000
769,069
+0.12(+2.04%)
Sep 29, 2021
6.180
6.250
5.800
5.880
489,814
-0.19(-3.13%)
Sep 28, 2021
6.350
6.390
6.060
6.070
520,830
-0.33(-5.16%)
Sep 27, 2021
6.880
6.980
6.370
6.400
703,557
-0.44(-6.43%)
Sep 24, 2021
6.780
7.300
6.700
6.840
709,011
-0.06(-0.87%)
Sep 23, 2021
6.800
6.950
6.650
6.900
477,275
+0.14(+2.07%)
Sep 22, 2021
6.580
6.790
6.470
6.760
360,332
+0.25(+3.84%)
Sep 21, 2021
6.340
6.659
6.340
6.510
409,226
+0.16(+2.52%)
Sep 20, 2021
6.500
6.590
6.277
6.350
389,031
-0.42(-6.20%)
Sep 17, 2021
6.470
6.840
6.290
6.770
378,828
+0.27(+4.15%)
Sep 16, 2021
6.500
6.549
6.290
6.500
346,709
-0.07(-1.07%)
Sep 15, 2021
6.810
6.880
6.390
6.570
464,996
-0.25(-3.67%)
Sep 14, 2021
6.750
7.340
6.700
6.820
643,875
+0.02(+0.29%)
Sep 13, 2021
6.620
6.939
6.525
6.800
504,669
+0.20(+3.03%)
Sep 10, 2021
6.750
6.830
6.370
6.600
287,586
-0.13(-1.93%)
Sep 09, 2021
6.580
6.859
6.450
6.730
389,612
+0.17(+2.59%)
Sep 08, 2021
6.390
6.680
6.290
6.560
383,229
-0.04(-0.61%)
Sep 07, 2021
6.540
6.740
6.420
6.600
401,317
+0.00(+0.00%)
Sep 03, 2021
6.930
6.960
6.420
6.600
467,641
-0.33(-4.76%)
Sep 02, 2021
6.511
6.960
6.502
6.930
592,327
+0.22(+3.28%)
Sep 01, 2021
6.870
7.090
6.660
6.710
835,243
-0.18(-2.61%)
Aug 31, 2021
6.920
7.210
6.780
6.890
496,719
-0.08(-1.15%)
Aug 30, 2021
7.190
7.730
6.910
6.970
810,836
-0.23(-3.19%)
Aug 27, 2021
6.990
7.246
6.760
7.200
732,814
+0.43(+6.35%)
Aug 26, 2021
6.760
6.970
6.521
6.770
444,930
-0.04(-0.59%)
Aug 25, 2021
6.620
6.850
6.440
6.810
747,751
+0.21(+3.18%)
Aug 24, 2021
5.950
6.640
5.911
6.600
1,225,581
+0.70(+11.86%)
Aug 23, 2021
5.660
6.050
5.660
5.900
995,846
+0.25(+4.42%)
Aug 20, 2021
5.500
5.715
5.330
5.650
796,182
+0.03(+0.53%)
Aug 19, 2021
5.650
5.820
5.540
5.620
477,727
-0.09(-1.58%)
Aug 18, 2021
5.350
5.811
5.260
5.710
543,230
+0.43(+8.14%)
Aug 17, 2021
5.500
5.539
5.050
5.280
607,755
-0.32(-5.71%)
Aug 16, 2021
5.750
5.960
5.560
5.600
467,565
-0.09(-1.58%)
Aug 13, 2021
5.590
5.970
5.450
5.690
688,965
+0.12(+2.15%)
Aug 12, 2021
5.350
5.650
5.330
5.570
422,258
+0.18(+3.34%)
Aug 11, 2021
5.200
5.665
4.960
5.390
1,172,570
+0.45(+9.11%)
Aug 10, 2021
5.270
5.270
4.860
4.940
597,773
-0.27(-5.18%)
Aug 09, 2021
5.160
5.240
5.080
5.210
264,971
+0.02(+0.39%)
Aug 06, 2021
5.220
5.300
5.120
5.190
268,930
-0.07(-1.33%)
Aug 05, 2021
5.090
5.300
4.985
5.260
239,349
+0.16(+3.14%)
Aug 04, 2021
5.140
5.220
5.075
5.100
265,031
-0.03(-0.58%)
Aug 03, 2021
5.220
5.250
4.950
5.130
334,816
-0.05(-0.97%)
Aug 02, 2021
4.960
5.250
4.960
5.180
367,362
+0.26(+5.28%)
Jul 30, 2021
5.240
5.300
4.855
4.920
477,290
-0.29(-5.57%)
Jul 29, 2021
5.430
5.430
5.180
5.210
568,523
+0.09(+1.76%)
Jul 28, 2021
5.100
5.220
4.960
5.120
333,282
+0.05(+0.99%)
Jul 27, 2021
5.000
5.200
4.790
5.070
665,449
+0.07(+1.40%)
Jul 26, 2021
5.130
5.250
4.920
5.000
484,199
-0.13(-2.53%)
Jul 23, 2021
5.340
5.405
5.110
5.130
371,589
-0.24(-4.47%)
Jul 22, 2021
5.560
5.670
5.252
5.370
512,869
-0.19(-3.42%)
Jul 21, 2021
5.540
5.730
5.440
5.560
498,616
+0.07(+1.28%)
Jul 20, 2021
5.080
5.550
5.030
5.490
630,387
+0.28(+5.37%)
Jul 19, 2021
4.860
5.280
4.840
5.210
644,302
+0.17(+3.37%)
Jul 16, 2021
5.210
5.350
4.570
5.040
1,117,677
-0.25(-4.73%)
Jul 15, 2021
5.290
5.390
5.100
5.290
756,269
-0.02(-0.38%)
Jul 14, 2021
6.030
6.130
5.130
5.310
1,457,758
-0.62(-10.46%)
Jul 13, 2021
5.680
5.980
5.440
5.930
1,191,331
+0.18(+3.13%)
Jul 12, 2021
5.450
5.990
5.230
5.750
1,056,864
+0.24(+4.36%)
Jul 09, 2021
5.270
5.690
5.050
5.510
1,193,327
+0.17(+3.18%)
Jul 08, 2021
4.920
5.420
4.800
5.340
1,208,573
+0.35(+7.01%)
Jul 07, 2021
5.540
5.600
4.880
4.990
2,391,865
-0.55(-9.93%)
Jul 06, 2021
5.400
7.290
5.350
5.540
13,991,234
+0.16(+2.97%)
Jul 02, 2021
4.850
5.490
4.690
5.380
2,519,958
+0.55(+11.39%)
Jul 01, 2021
4.900
4.930
4.660
4.830
536,744
-0.04(-0.82%)
Jun 30, 2021
4.643
4.940
4.643
4.870
946,808
+0.11(+2.31%)
Jun 29, 2021
4.760
5.070
4.700
4.760
806,008
+0.06(+1.28%)
Jun 28, 2021
4.850
4.900
4.630
4.700
810,586
-0.22(-4.47%)
Jun 25, 2021
5.070
5.400
4.840
4.920
1,812,605
+0.08(+1.65%)
Jun 24, 2021
5.200
5.400
4.810
4.840
2,248,552
-0.54(-10.04%)
Jun 23, 2021
4.510
5.650
4.460
5.380
5,989,235
+0.84(+18.50%)
Jun 22, 2021
4.410
4.640
4.390
4.540
909,449
+0.03(+0.67%)
Jun 21, 2021
4.650
4.790
4.350
4.510
1,444,780
-0.33(-6.82%)
Jun 18, 2021
4.330
4.960
4.150
4.840
5,118,991
+0.20(+4.31%)
Jun 17, 2021
4.990
6.000
4.410
4.640
43,087,016
+0.56(+13.73%)
Jun 16, 2021
3.780
4.150
3.580
4.080
3,921,494
-0.08(-1.92%)
Jun 15, 2021
4.000
4.800
3.617
4.160
90,949,984
+1.14(+37.75%)
Jun 14, 2021
3.040
3.120
3.010
3.020
59,412
+0.01(+0.33%)
Jun 11, 2021
3.110
3.168
3.010
3.010
71,866
-0.10(-3.22%)
Jun 10, 2021
3.070
3.131
3.000
3.110
114,018
+0.03(+0.97%)
Jun 09, 2021
3.180
3.250
3.030
3.080
189,417
-0.05(-1.60%)
Jun 08, 2021
3.200
3.270
3.010
3.130
296,171
-0.03(-0.95%)
Jun 07, 2021
2.940
3.200
2.895
3.160
328,440
+0.27(+9.34%)
Jun 04, 2021
2.870
2.890
2.750
2.890
120,444
+0.13(+4.71%)
Jun 03, 2021
2.780
2.920
2.710
2.760
83,273
-0.06(-2.13%)
Jun 02, 2021
2.790
2.950
2.720
2.820
377,170
+0.15(+5.62%)
Jun 01, 2021
2.580
2.694
2.500
2.670
185,618
+0.10(+4.09%)
May 28, 2021
2.560
2.624
2.460
2.565
167,072
-0.00(-0.19%)
May 27, 2021
2.540
2.590
2.510
2.570
84,632
+0.06(+2.39%)
May 26, 2021
2.450
2.520
2.440
2.510
186,843
+0.11(+4.58%)
May 25, 2021
2.520
2.570
2.370
2.400
85,100
-0.07(-2.83%)
May 24, 2021
2.440
2.640
2.410
2.470
123,317
+0.05(+2.07%)
May 21, 2021
2.530
2.530
2.390
2.420
129,575
-0.06(-2.42%)
May 20, 2021
2.460
2.710
2.439
2.480
204,651
+0.02(+0.81%)
May 19, 2021
2.395
2.565
2.320
2.460
334,516
+0.08(+3.36%)
May 18, 2021
2.330
2.480
2.230
2.380
241,233
+0.01(+0.42%)
May 17, 2021
2.400
2.485
2.300
2.370
129,298
-0.01(-0.42%)
May 14, 2021
2.290
2.490
2.271
2.380
111,836
+0.06(+2.59%)
May 13, 2021
2.450
2.590
2.260
2.320
174,618
-0.13(-5.31%)
May 12, 2021
2.590
2.670
2.450
2.450
104,551
-0.15(-5.77%)
May 11, 2021
2.420
2.690
2.400
2.600
171,160
+0.04(+1.56%)
May 10, 2021
2.680
2.840
2.550
2.560
111,385
-0.16(-5.88%)
May 07, 2021
2.600
2.790
2.600
2.720
105,555
+0.10(+3.82%)
May 06, 2021
2.730
2.880
2.590
2.620
149,193
-0.08(-2.96%)
May 05, 2021
2.840
2.920
2.700
2.700
127,288
-0.15(-5.26%)
May 04, 2021
3.100
3.110
2.780
2.850
142,466
-0.13(-4.36%)
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.