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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 2:24 PM EDT, Jun 12, 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
1.370
1.445
1.330
1.340
700,810
-0.03(-2.19%)
Apr 28, 2022
1.400
1.410
1.300
1.370
944,277
+0.01(+0.74%)
Apr 27, 2022
1.390
1.430
1.360
1.360
531,633
-0.04(-2.86%)
Apr 26, 2022
1.500
1.500
1.390
1.400
673,679
-0.09(-6.04%)
Apr 25, 2022
1.460
1.520
1.423
1.490
459,831
+0.00(+0.00%)
Apr 22, 2022
1.520
1.530
1.450
1.490
454,439
-0.02(-1.32%)
Apr 21, 2022
1.660
1.660
1.500
1.510
617,136
-0.10(-6.21%)
Apr 20, 2022
1.660
1.670
1.600
1.610
617,962
-0.03(-1.83%)
Apr 19, 2022
1.600
1.695
1.580
1.640
412,942
+0.04(+2.50%)
Apr 18, 2022
1.720
1.720
1.580
1.600
669,417
-0.09(-5.33%)
Apr 14, 2022
1.740
1.750
1.680
1.690
395,626
-0.05(-2.87%)
Apr 13, 2022
1.700
1.770
1.700
1.740
486,615
+0.04(+2.35%)
Apr 12, 2022
1.720
1.790
1.690
1.700
790,450
-0.04(-2.30%)
Apr 11, 2022
1.760
1.780
1.700
1.740
653,913
-0.06(-3.33%)
Apr 08, 2022
1.820
1.870
1.760
1.800
422,402
-0.06(-3.23%)
Apr 07, 2022
1.920
1.920
1.765
1.860
686,859
-0.03(-1.59%)
Apr 06, 2022
1.950
1.950
1.810
1.890
681,853
-0.08(-4.06%)
Apr 05, 2022
2.050
2.075
1.930
1.970
564,858
-0.07(-3.43%)
Apr 04, 2022
1.930
2.040
1.930
2.040
696,965
+0.12(+6.25%)
Apr 01, 2022
1.870
1.960
1.870
1.920
587,387
+0.05(+2.67%)
Mar 31, 2022
1.950
1.970
1.850
1.870
605,065
-0.07(-3.61%)
Mar 30, 2022
1.950
2.010
1.880
1.940
690,016
-0.02(-1.02%)
Mar 29, 2022
1.970
2.020
1.940
1.960
932,249
+0.03(+1.55%)
Mar 28, 2022
2.170
2.189
1.860
1.930
1,868,919
-0.18(-8.53%)
Mar 25, 2022
2.130
2.185
2.070
2.110
975,989
-0.04(-1.86%)
Mar 24, 2022
2.220
2.220
2.040
2.150
860,499
-0.01(-0.46%)
Mar 23, 2022
2.220
2.240
2.134
2.160
1,175,575
-0.08(-3.57%)
Mar 22, 2022
2.120
2.250
2.070
2.240
2,482,596
+0.10(+4.67%)
Mar 21, 2022
1.890
2.370
1.870
2.140
4,501,822
+0.22(+11.46%)
Mar 18, 2022
1.860
1.970
1.850
1.920
3,899,038
+0.04(+2.13%)
Mar 17, 2022
1.680
1.890
1.630
1.880
2,391,840
+0.20(+11.90%)
Mar 16, 2022
1.610
1.680
1.530
1.680
1,654,393
+0.11(+7.01%)
Mar 15, 2022
1.500
1.650
1.450
1.570
1,813,932
+0.09(+6.08%)
Mar 14, 2022
1.570
1.645
1.445
1.480
1,846,389
-0.04(-2.63%)
Mar 11, 2022
1.750
1.850
1.500
1.520
4,181,071
-0.41(-21.24%)
Mar 10, 2022
1.360
2.050
1.360
1.930
8,397,717
+0.53(+37.86%)
Mar 09, 2022
1.370
1.450
1.370
1.400
800,146
+0.06(+4.48%)
Mar 08, 2022
1.480
1.480
1.330
1.340
1,907,129
-0.11(-7.59%)
Mar 07, 2022
1.450
1.490
1.410
1.450
635,973
+0.04(+2.84%)
Mar 04, 2022
1.460
1.490
1.390
1.410
697,974
-0.06(-4.08%)
Mar 03, 2022
1.590
1.590
1.460
1.470
856,925
-0.11(-6.96%)
Mar 02, 2022
1.620
1.650
1.530
1.580
555,480
+0.00(+0.00%)
Mar 01, 2022
1.620
1.660
1.550
1.580
972,488
-0.01(-0.63%)
Feb 28, 2022
1.430
1.620
1.430
1.590
2,891,829
+0.15(+10.42%)
Feb 25, 2022
1.500
1.470
1.405
1.440
1,094,654
+0.00(+0.00%)
Feb 24, 2022
1.340
1.460
1.320
1.440
1,161,626
+0.06(+4.35%)
Feb 23, 2022
1.470
1.470
1.370
1.380
809,712
-0.05(-3.50%)
Feb 22, 2022
1.490
1.520
1.420
1.430
908,268
-0.06(-4.03%)
Feb 18, 2022
1.490
0
-0.03(-1.97%)
Feb 17, 2022
1.590
1.600
1.520
1.520
630,039
-0.06(-3.80%)
Feb 16, 2022
1.620
1.620
1.570
1.580
1,130,789
-0.07(-4.24%)
Feb 15, 2022
1.660
1.660
1.620
1.650
510,153
+0.05(+3.12%)
Feb 14, 2022
1.640
1.650
1.580
1.600
430,108
-0.01(-0.62%)
Feb 11, 2022
1.650
1.690
1.590
1.610
505,519
-0.03(-1.83%)
Feb 10, 2022
1.680
1.755
1.640
1.640
581,109
-0.07(-4.09%)
Feb 09, 2022
1.720
1.740
1.710
1.710
455,750
+0.01(+0.59%)
Feb 08, 2022
1.750
1.750
1.680
1.700
594,204
-0.03(-1.73%)
Feb 07, 2022
1.610
1.750
1.610
1.730
956,401
+0.12(+7.45%)
Feb 04, 2022
1.570
1.635
1.530
1.610
2,627,570
+0.05(+3.21%)
Feb 03, 2022
1.600
1.550
1.560
1,122,622
-0.06(-3.70%)
Feb 02, 2022
1.770
1.770
1.620
1.620
3,022,092
-0.14(-7.95%)
Feb 01, 2022
1.760
1.860
1.730
1.760
891,613
+0.16(+10.00%)
Jan 28, 2022
1.550
1.610
1.510
1.600
536,167
+0.04(+2.56%)
Jan 27, 2022
1.705
1.705
1.540
1.560
535,385
-0.12(-7.14%)
Jan 26, 2022
1.810
1.820
1.650
1.680
1,280,510
-0.04(-2.33%)
Jan 25, 2022
1.670
1.780
1.663
1.720
714,276
+0.02(+1.18%)
Jan 24, 2022
1.620
1.710
1.510
1.700
1,267,901
+0.04(+2.41%)
Jan 21, 2022
1.740
1.760
1.650
1.660
1,394,306
-0.09(-5.14%)
Jan 20, 2022
1.800
1.845
1.750
1.750
1,087,957
-0.03(-1.69%)
Jan 19, 2022
1.810
1.850
1.780
1.780
869,163
-0.02(-1.11%)
Jan 18, 2022
1.820
1.850
1.790
1.800
1,033,729
-0.04(-2.17%)
Jan 14, 2022
1.840
0
-0.02(-1.08%)
Jan 13, 2022
1.900
1.915
1.821
1.860
1,463,379
-0.03(-1.59%)
Jan 12, 2022
1.950
1.990
1.885
1.890
1,422,399
-0.05(-2.58%)
Jan 11, 2022
1.900
2.065
1.895
1.940
3,672,931
+0.03(+1.57%)
Jan 10, 2022
2.020
2.020
1.900
1.910
1,853,473
-0.12(-5.91%)
Jan 07, 2022
2.030
2.105
2.020
2.030
657,236
-0.02(-0.98%)
Jan 06, 2022
2.060
2.120
2.010
2.050
834,496
-0.01(-0.49%)
Jan 05, 2022
2.180
2.200
2.051
2.060
1,228,224
-0.11(-5.07%)
Jan 04, 2022
2.280
2.300
2.155
2.170
741,890
-0.09(-3.98%)
Jan 03, 2022
2.110
2.290
2.102
2.260
812,678
+0.16(+7.62%)
Dec 31, 2021
2.180
2.260
2.080
2.100
1,365,599
-0.11(-4.98%)
Dec 30, 2021
2.120
2.260
2.080
2.210
1,600,305
+0.10(+4.74%)
Dec 29, 2021
2.120
2.140
2.070
2.110
1,260,805
+0.00(+0.00%)
Dec 28, 2021
2.100
2.200
2.090
2.110
1,383,899
-0.02(-0.94%)
Dec 27, 2021
2.230
2.240
2.110
2.130
1,160,774
-0.11(-4.91%)
Dec 23, 2021
2.220
2.270
2.203
2.240
1,046,482
-0.02(-0.88%)
Dec 22, 2021
2.270
2.320
2.215
2.260
552,049
-0.04(-1.74%)
Dec 21, 2021
2.330
2.360
2.270
2.300
686,776
+0.01(+0.44%)
Dec 20, 2021
2.330
2.330
2.220
2.290
697,136
-0.10(-4.18%)
Dec 17, 2021
2.210
2.430
2.180
2.390
995,851
+0.14(+6.22%)
Dec 16, 2021
2.380
2.380
2.225
2.250
714,100
-0.11(-4.66%)
Dec 15, 2021
2.290
2.380
2.150
2.360
923,017
+0.09(+3.96%)
Dec 14, 2021
2.330
2.360
2.230
2.270
1,007,119
-0.10(-4.22%)
Dec 13, 2021
2.390
2.440
2.340
2.370
705,843
-0.03(-1.25%)
Dec 10, 2021
2.520
2.550
2.380
2.400
746,520
-0.09(-3.61%)
Dec 09, 2021
2.660
2.660
2.480
2.490
760,165
-0.18(-6.74%)
Dec 08, 2021
2.640
2.750
2.530
2.670
890,271
+0.07(+2.69%)
Dec 07, 2021
2.490
2.650
2.480
2.600
1,166,713
+0.17(+7.00%)
Dec 06, 2021
2.360
2.490
2.250
2.430
1,551,683
+0.07(+2.97%)
Dec 03, 2021
2.580
2.580
2.350
2.360
1,164,391
-0.21(-8.17%)
Dec 02, 2021
2.450
2.570
2.420
2.570
1,093,051
+0.12(+4.90%)
Dec 01, 2021
2.720
2.730
2.440
2.450
1,150,667
-0.17(-6.49%)
Nov 30, 2021
2.630
2.671
2.510
2.620
1,217,906
+0.00(+0.00%)
Nov 29, 2021
2.650
2.775
2.540
2.620
1,436,920
+0.04(+1.55%)
Nov 26, 2021
2.640
2.720
2.520
2.580
1,198,184
-0.21(-7.53%)
Nov 24, 2021
2.680
2.800
2.592
2.790
1,762,713
+0.11(+4.10%)
Nov 23, 2021
2.710
2.720
2.530
2.680
2,900,506
-0.04(-1.47%)
Nov 22, 2021
2.490
2.840
2.370
2.720
5,151,456
+0.25(+10.12%)
Nov 19, 2021
2.330
2.600
2.320
2.470
15,280,192
-0.65(-20.83%)
Nov 18, 2021
3.270
3.150
3.050
3.120
3,666,793
-0.18(-5.45%)
Nov 17, 2021
3.550
3.595
3.305
3.300
1,937,330
-0.30(-8.33%)
Nov 16, 2021
3.640
3.640
3.520
3.600
683,265
-0.05(-1.37%)
Nov 15, 2021
3.790
3.790
3.630
3.650
898,584
-0.10(-2.67%)
Nov 12, 2021
3.740
3.800
3.680
3.750
564,843
+0.02(+0.54%)
Nov 11, 2021
3.790
3.815
3.700
3.730
663,812
-0.03(-0.80%)
Nov 10, 2021
3.840
3.760
776,780
-0.12(-3.09%)
Nov 09, 2021
3.890
3.998
3.790
3.880
1,103,048
+0.02(+0.52%)
Nov 08, 2021
3.730
3.870
3.650
3.860
1,245,644
+0.13(+3.49%)
Nov 05, 2021
4.060
4.060
3.675
3.730
2,282,887
-0.34(-8.35%)
Nov 04, 2021
4.320
4.432
4.020
4.070
953,903
-0.27(-6.22%)
Nov 03, 2021
4.300
4.500
4.260
4.340
720,442
+0.06(+1.40%)
Nov 02, 2021
4.260
4.330
4.125
4.280
810,056
-0.08(-1.83%)
Nov 01, 2021
4.020
4.380
4.090
4.360
1,484,099
+0.37(+9.27%)
Oct 29, 2021
3.950
4.021
3.920
3.990
505,073
+0.00(+0.00%)
Oct 28, 2021
3.910
4.010
3.860
3.990
457,335
+0.11(+2.84%)
Oct 27, 2021
3.990
4.040
3.850
3.880
576,509
-0.15(-3.72%)
Oct 26, 2021
4.040
4.030
462,128
-0.01(-0.25%)
Oct 25, 2021
3.930
4.080
3.930
4.040
456,399
+0.11(+2.80%)
Oct 22, 2021
4.000
4.000
3.850
3.930
564,185
-0.10(-2.48%)
Oct 21, 2021
4.060
4.150
4.020
4.030
511,883
-0.03(-0.74%)
Oct 20, 2021
4.170
4.170
4.000
4.060
536,987
-0.08(-1.93%)
Oct 19, 2021
3.950
4.140
3.950
4.140
706,610
+0.22(+5.61%)
Oct 18, 2021
3.910
3.970
3.890
3.920
406,296
+0.01(+0.26%)
Oct 15, 2021
4.060
4.060
3.910
3.910
459,275
-0.12(-2.98%)
Oct 14, 2021
4.130
4.182
3.980
4.030
534,802
-0.05(-1.23%)
Oct 13, 2021
3.930
4.200
3.930
4.080
723,460
+0.16(+4.08%)
Oct 12, 2021
3.800
3.940
3.750
3.920
602,247
+0.10(+2.62%)
Oct 11, 2021
3.880
3.960
3.772
3.820
746,392
-0.09(-2.30%)
Oct 08, 2021
3.820
3.920
3.795
3.910
627,942
+0.13(+3.44%)
Oct 07, 2021
3.800
3.880
3.770
3.780
588,718
+0.01(+0.27%)
Oct 06, 2021
3.800
3.880
3.730
3.770
649,624
-0.07(-1.82%)
Oct 05, 2021
3.820
3.941
3.770
3.840
492,437
+0.03(+0.79%)
Oct 04, 2021
3.910
3.940
3.780
3.810
769,781
-0.13(-3.30%)
Oct 01, 2021
4.080
4.080
3.910
3.940
690,015
-0.13(-3.19%)
Sep 30, 2021
3.960
4.100
3.920
4.070
632,575
+0.17(+4.36%)
Sep 29, 2021
4.120
4.120
3.880
3.900
821,793
-0.18(-4.41%)
Sep 28, 2021
4.150
4.250
4.064
4.080
591,917
-0.11(-2.63%)
Sep 27, 2021
4.130
4.280
4.080
4.190
551,107
+0.08(+1.95%)
Sep 24, 2021
4.260
4.260
4.090
4.110
485,428
-0.19(-4.42%)
Sep 23, 2021
4.190
4.310
4.105
4.300
633,679
+0.16(+3.86%)
Sep 22, 2021
4.080
4.260
4.010
4.140
558,648
+0.09(+2.22%)
Sep 21, 2021
4.080
4.150
4.020
4.050
512,727
+0.03(+0.75%)
Sep 20, 2021
4.270
4.340
3.980
4.020
1,043,552
-0.39(-8.84%)
Sep 17, 2021
4.180
4.460
4.090
4.410
1,439,733
+0.23(+5.50%)
Sep 16, 2021
4.190
4.190
4.100
4.180
396,552
-0.01(-0.24%)
Sep 15, 2021
4.190
4.280
4.120
4.190
435,982
+0.01(+0.24%)
Sep 14, 2021
4.350
4.380
4.160
4.180
573,272
-0.14(-3.24%)
Sep 13, 2021
4.380
4.460
4.270
4.320
502,594
-0.04(-0.92%)
Sep 10, 2021
4.470
4.470
4.349
4.360
377,690
-0.04(-0.91%)
Sep 09, 2021
4.380
4.498
4.340
4.400
634,562
-0.01(-0.23%)
Sep 08, 2021
4.450
4.505
4.320
4.410
597,353
-0.08(-1.78%)
Sep 07, 2021
4.570
4.621
4.420
4.490
582,097
-0.09(-1.97%)
Sep 03, 2021
4.710
4.719
4.510
4.580
660,725
-0.12(-2.55%)
Sep 02, 2021
4.630
4.740
4.615
4.700
537,247
+0.07(+1.51%)
Sep 01, 2021
4.550
4.655
4.510
4.630
703,587
+0.00(+0.00%)
Aug 31, 2021
4.530
4.710
4.530
4.630
568,636
+0.09(+1.98%)
Aug 30, 2021
4.640
4.710
4.525
4.540
525,953
-0.10(-2.16%)
Aug 27, 2021
4.500
4.690
4.460
4.640
630,098
+0.17(+3.80%)
Aug 26, 2021
4.580
4.720
4.450
4.470
626,366
-0.11(-2.39%)
Aug 25, 2021
4.540
4.690
4.508
4.580
442,983
+0.04(+0.87%)
Aug 24, 2021
4.570
4.600
4.440
4.540
401,902
+0.00(+0.00%)
Aug 23, 2021
4.340
4.550
4.290
4.540
761,323
+0.22(+5.09%)
Aug 20, 2021
4.130
4.405
4.121
4.320
566,239
+0.14(+3.35%)
Aug 19, 2021
4.310
4.359
4.150
4.180
783,350
-0.19(-4.35%)
Aug 18, 2021
4.400
4.520
4.250
4.370
767,263
-0.02(-0.46%)
Aug 17, 2021
4.560
4.560
4.310
4.390
1,364,474
-0.14(-3.09%)
Aug 16, 2021
4.710
4.710
4.530
4.530
654,447
-0.21(-4.43%)
Aug 13, 2021
4.930
4.940
4.710
4.740
599,357
-0.20(-4.05%)
Aug 12, 2021
4.990
4.990
4.800
4.940
776,743
-0.02(-0.40%)
Aug 11, 2021
4.840
4.980
4.765
4.960
584,544
+0.12(+2.48%)
Aug 10, 2021
4.900
5.010
4.810
4.840
705,932
-0.06(-1.22%)
Aug 09, 2021
4.890
4.980
4.620
4.900
995,436
-0.06(-1.21%)
Aug 06, 2021
4.830
5.035
4.819
4.960
581,208
+0.06(+1.22%)
Aug 05, 2021
4.540
4.945
4.530
4.900
840,136
+0.33(+7.22%)
Aug 04, 2021
4.730
4.766
4.520
4.570
1,003,508
-0.17(-3.59%)
Aug 03, 2021
4.900
4.930
4.620
4.740
1,141,750
-0.13(-2.67%)
Aug 02, 2021
4.990
5.000
4.860
4.870
465,880
-0.08(-1.62%)
Jul 30, 2021
4.950
5.070
4.850
4.950
540,105
-0.06(-1.20%)
Jul 29, 2021
5.110
5.305
4.990
5.010
911,875
-0.10(-1.96%)
Jul 28, 2021
4.930
5.170
4.901
5.110
820,138
+0.19(+3.86%)
Jul 27, 2021
4.790
4.990
4.620
4.920
1,142,317
+0.09(+1.86%)
Jul 26, 2021
4.870
5.020
4.790
4.830
666,166
-0.06(-1.23%)
Jul 23, 2021
4.950
4.960
4.810
4.890
646,660
-0.07(-1.41%)
Jul 22, 2021
5.170
5.220
4.950
4.960
549,909
-0.28(-5.34%)
Jul 21, 2021
5.080
5.260
5.030
5.240
418,356
+0.21(+4.17%)
Jul 20, 2021
4.900
5.130
4.815
5.030
740,788
+0.11(+2.24%)
Jul 19, 2021
4.920
4.990
4.690
4.920
1,157,400
-0.10(-1.99%)
Jul 16, 2021
5.160
5.160
4.920
5.020
831,146
-0.14(-2.71%)
Jul 15, 2021
5.000
5.170
4.960
5.160
723,173
+0.18(+3.61%)
Jul 14, 2021
5.250
5.250
4.960
4.980
979,713
-0.25(-4.78%)
Jul 13, 2021
5.250
5.320
5.180
5.230
542,860
-0.06(-1.13%)
Jul 12, 2021
5.340
5.370
5.190
5.290
542,574
-0.08(-1.49%)
Jul 09, 2021
5.210
5.410
5.150
5.370
504,879
+0.21(+4.07%)
Jul 08, 2021
5.060
5.220
4.950
5.160
894,735
-0.12(-2.27%)
Jul 07, 2021
5.420
5.420
5.090
5.280
1,010,722
-0.14(-2.58%)
Jul 06, 2021
5.540
5.550
5.320
5.420
834,288
-0.06(-1.09%)
Jul 02, 2021
5.680
5.700
5.400
5.480
801,801
-0.19(-3.35%)
Jul 01, 2021
5.560
5.710
5.450
5.670
1,494,743
+0.31(+5.78%)
Jun 30, 2021
5.700
5.700
5.310
5.360
1,951,276
-0.31(-5.47%)
Jun 29, 2021
6.110
6.130
5.660
5.670
2,051,309
-0.49(-7.95%)
Jun 28, 2021
5.980
6.190
5.960
6.160
1,373,555
+0.25(+4.23%)
Jun 25, 2021
6.100
6.228
5.830
5.910
7,549,991
-0.13(-2.15%)
Jun 24, 2021
5.850
6.140
5.850
6.040
1,147,062
+0.24(+4.14%)
Jun 23, 2021
5.680
5.930
5.680
5.800
838,937
+0.10(+1.75%)
Jun 22, 2021
5.780
5.850
5.600
5.700
880,554
-0.06(-1.04%)
Jun 21, 2021
5.830
5.920
5.700
5.760
778,019
-0.08(-1.37%)
Jun 18, 2021
5.910
5.950
5.710
5.840
935,509
-0.12(-2.01%)
Jun 17, 2021
5.760
6.110
5.720
5.960
869,410
+0.15(+2.58%)
Jun 16, 2021
5.850
5.920
5.622
5.810
1,105,165
+0.02(+0.35%)
Jun 15, 2021
6.260
6.260
5.760
5.790
1,439,187
-0.45(-7.21%)
Jun 14, 2021
6.210
6.370
6.120
6.240
1,115,418
+0.14(+2.30%)
Jun 11, 2021
6.210
6.340
6.030
6.100
814,697
-0.10(-1.61%)
Jun 10, 2021
6.150
6.290
5.980
6.200
1,147,365
+0.10(+1.64%)
Jun 09, 2021
6.280
6.530
6.050
6.100
1,391,059
-0.09(-1.45%)
Jun 08, 2021
6.230
6.250
5.930
6.190
1,388,382
+0.15(+2.48%)
Jun 07, 2021
5.670
6.150
5.670
6.040
1,872,205
+0.38(+6.71%)
Jun 04, 2021
5.560
5.745
5.540
5.660
886,405
+0.11(+1.98%)
Jun 03, 2021
5.770
5.830
5.480
5.550
1,143,039
-0.26(-4.48%)
Jun 02, 2021
6.000
6.030
5.560
5.810
1,715,303
-0.09(-1.53%)
Jun 01, 2021
5.710
5.965
5.590
5.900
1,327,367
+0.46(+8.46%)
May 28, 2021
5.400
5.720
5.400
5.440
1,131,344
+0.04(+0.74%)
May 27, 2021
5.340
5.430
5.130
5.400
908,574
+0.06(+1.12%)
May 26, 2021
5.180
5.470
5.175
5.340
815,410
+0.20(+3.89%)
May 25, 2021
5.180
5.300
5.110
5.140
622,293
-0.04(-0.77%)
May 24, 2021
5.260
5.300
5.030
5.180
773,262
-0.05(-0.96%)
May 21, 2021
5.360
5.360
5.150
5.230
689,432
-0.10(-1.88%)
May 20, 2021
5.250
5.400
5.220
5.330
617,321
+0.12(+2.30%)
May 19, 2021
5.050
5.240
4.980
5.210
1,101,440
-0.02(-0.38%)
May 18, 2021
5.000
5.380
4.949
5.230
934,454
+0.24(+4.81%)
May 17, 2021
4.910
5.050
4.880
4.990
725,546
+0.11(+2.25%)
May 14, 2021
4.910
5.080
4.820
4.880
1,332,412
+0.03(+0.62%)
May 13, 2021
5.180
5.280
4.770
4.850
1,545,873
-0.25(-4.90%)
May 12, 2021
5.220
5.270
5.030
5.100
1,319,311
-0.26(-4.85%)
May 11, 2021
4.690
5.410
4.600
5.360
2,465,033
+0.37(+7.41%)
May 10, 2021
5.310
5.370
4.980
4.990
1,920,954
-0.33(-6.20%)
May 07, 2021
5.200
5.420
5.170
5.320
829,201
+0.14(+2.70%)
May 06, 2021
5.370
5.375
4.980
5.180
1,452,118
-0.19(-3.54%)
May 05, 2021
5.150
5.770
5.150
5.370
1,628,913
+0.08(+1.51%)
May 04, 2021
5.400
5.410
5.030
5.290
1,465,432
-0.18(-3.29%)
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.