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
Altimmune Inc
(NQ:
ALT
)
7.790
+0.220 (+2.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2023
5.090
5.100
4.925
5.050
1,074,825
+0.09(+1.81%)
Apr 27, 2023
5.280
5.350
4.935
4.960
1,405,090
-0.26(-4.98%)
Apr 26, 2023
5.240
5.390
5.090
5.220
1,411,937
-0.01(-0.19%)
Apr 25, 2023
5.510
5.640
5.160
5.230
997,117
-0.29(-5.25%)
Apr 24, 2023
5.750
5.800
5.295
5.520
1,264,208
-0.27(-4.66%)
Apr 21, 2023
5.730
5.930
5.550
5.790
1,280,640
+0.06(+1.05%)
Apr 20, 2023
5.900
5.960
5.600
5.730
1,655,066
-0.24(-4.02%)
Apr 19, 2023
5.640
6.080
5.480
5.970
2,881,365
+0.27(+4.74%)
Apr 18, 2023
5.490
5.825
5.420
5.700
2,429,352
+0.25(+4.59%)
Apr 17, 2023
4.910
5.515
4.870
5.450
3,516,110
+0.67(+14.02%)
Apr 14, 2023
4.770
4.840
4.480
4.780
2,066,757
+0.17(+3.69%)
Apr 13, 2023
4.110
4.730
4.071
4.610
2,982,533
+0.50(+12.17%)
Apr 12, 2023
4.180
4.290
4.100
4.110
1,211,205
-0.03(-0.72%)
Apr 11, 2023
3.960
4.180
3.940
4.140
2,137,125
+0.10(+2.48%)
Apr 10, 2023
4.000
4.100
3.860
4.040
1,958,824
+0.03(+0.75%)
Apr 06, 2023
3.850
4.040
3.820
4.010
1,642,644
+0.14(+3.62%)
Apr 05, 2023
4.120
4.180
3.840
3.870
2,181,614
-0.27(-6.52%)
Apr 04, 2023
4.400
4.400
4.061
4.140
2,008,659
-0.28(-6.33%)
Apr 03, 2023
4.190
4.480
4.190
4.420
2,203,629
+0.20(+4.74%)
Mar 31, 2023
4.210
4.400
4.070
4.220
4,137,085
+0.00(+0.00%)
Mar 30, 2023
4.430
4.500
4.170
4.220
2,533,564
-0.15(-3.43%)
Mar 29, 2023
4.450
4.570
4.230
4.370
2,257,525
-0.05(-1.13%)
Mar 28, 2023
4.840
4.970
4.400
4.420
2,171,638
-0.40(-8.30%)
Mar 27, 2023
4.460
4.950
4.430
4.820
3,314,575
+0.50(+11.57%)
Mar 24, 2023
4.230
4.434
4.170
4.320
3,669,172
+0.13(+3.10%)
Mar 23, 2023
4.250
4.380
4.140
4.190
2,958,606
-0.01(-0.24%)
Mar 22, 2023
4.990
4.990
4.160
4.200
9,417,465
-0.75(-15.15%)
Mar 21, 2023
6.850
6.940
4.790
4.950
20,912,090
-5.97(-54.67%)
Mar 20, 2023
11.08
11.10
10.62
10.92
2,234,899
-0.09(-0.82%)
Mar 17, 2023
10.96
11.27
10.63
11.01
2,342,296
+0.05(+0.46%)
Mar 16, 2023
10.85
11.06
10.72
10.96
896,017
+0.03(+0.27%)
Mar 15, 2023
11.00
11.06
10.57
10.93
977,882
-0.16(-1.44%)
Mar 14, 2023
10.94
11.65
10.88
11.09
1,349,585
+0.31(+2.88%)
Mar 13, 2023
10.37
10.79
10.10
10.78
1,388,057
+0.41(+3.95%)
Mar 10, 2023
11.38
11.38
10.16
10.37
1,765,835
-1.00(-8.80%)
Mar 09, 2023
11.08
11.79
10.95
11.37
1,411,227
+0.32(+2.90%)
Mar 08, 2023
10.73
11.07
10.53
11.05
1,149,465
+0.30(+2.79%)
Mar 07, 2023
11.59
11.65
10.73
10.75
984,468
-0.90(-7.73%)
Mar 06, 2023
11.46
11.70
11.12
11.65
1,721,518
+0.06(+0.52%)
Mar 03, 2023
11.72
11.89
11.37
11.59
1,008,549
+0.03(+0.26%)
Mar 02, 2023
12.00
12.14
11.55
11.56
786,223
-0.49(-4.07%)
Mar 01, 2023
12.33
12.38
11.79
12.05
1,056,636
-0.54(-4.29%)
Feb 28, 2023
12.00
12.70
11.62
12.59
993,355
+0.76(+6.42%)
Feb 27, 2023
12.06
12.15
11.76
11.83
720,107
-0.15(-1.25%)
Feb 24, 2023
11.79
12.05
11.67
11.98
1,100,715
+0.13(+1.10%)
Feb 23, 2023
11.76
11.99
11.52
11.85
589,266
+0.18(+1.54%)
Feb 22, 2023
11.39
11.76
11.36
11.67
860,854
+0.34(+3.00%)
Feb 21, 2023
11.76
11.85
11.28
11.33
1,143,161
-0.63(-5.27%)
Feb 17, 2023
11.59
12.16
11.59
11.96
791,115
+0.35(+3.01%)
Feb 16, 2023
12.00
12.01
11.52
11.61
1,246,036
-0.38(-3.17%)
Feb 15, 2023
12.26
12.28
11.86
11.99
835,834
-0.39(-3.15%)
Feb 14, 2023
13.16
13.51
12.00
12.38
1,559,989
-0.83(-6.28%)
Feb 13, 2023
13.43
13.56
13.01
13.21
645,572
-0.22(-1.64%)
Feb 10, 2023
14.03
14.06
13.32
13.43
1,010,229
-0.60(-4.28%)
Feb 09, 2023
14.13
14.28
13.76
14.03
681,938
+0.18(+1.30%)
Feb 08, 2023
15.26
15.29
13.61
13.85
1,054,657
-1.32(-8.70%)
Feb 07, 2023
15.32
15.56
14.85
15.17
978,719
-0.06(-0.39%)
Feb 06, 2023
15.10
15.94
15.02
15.23
1,038,808
+0.07(+0.46%)
Feb 03, 2023
14.81
15.95
14.80
15.16
1,200,377
+0.12(+0.80%)
Feb 02, 2023
14.06
15.17
14.06
15.04
1,444,274
+1.26(+9.14%)
Feb 01, 2023
13.52
14.06
13.24
13.78
1,120,673
+0.14(+1.03%)
Jan 31, 2023
12.93
13.76
12.85
13.64
1,297,826
+0.76(+5.90%)
Jan 30, 2023
12.90
13.07
12.30
12.88
2,780,024
-0.35(-2.65%)
Jan 27, 2023
13.82
14.29
13.10
13.23
1,722,369
-0.68(-4.89%)
Jan 26, 2023
14.26
14.34
13.78
13.91
892,855
-0.12(-0.86%)
Jan 25, 2023
13.95
14.13
13.33
14.03
2,731,229
-0.13(-0.92%)
Jan 24, 2023
14.58
15.06
14.04
14.16
1,227,977
-0.41(-2.81%)
Jan 23, 2023
14.65
14.82
14.07
14.57
1,629,389
+0.22(+1.53%)
Jan 20, 2023
14.96
15.07
14.28
14.35
1,554,348
-0.61(-4.08%)
Jan 19, 2023
14.92
15.06
14.41
14.96
812,726
-0.02(-0.13%)
Jan 18, 2023
15.26
15.95
14.74
14.98
1,122,070
+0.02(+0.13%)
Jan 17, 2023
16.29
16.35
14.84
14.96
1,483,402
-1.33(-8.16%)
Jan 13, 2023
16.56
17.17
15.63
16.29
1,466,112
-0.54(-3.21%)
Jan 12, 2023
15.57
16.84
15.12
16.83
1,296,508
+1.26(+8.09%)
Jan 11, 2023
15.30
15.70
14.63
15.57
1,154,162
+0.27(+1.76%)
Jan 10, 2023
13.96
15.37
13.94
15.30
1,370,888
+1.33(+9.52%)
Jan 09, 2023
14.42
14.73
13.89
13.97
981,742
-0.32(-2.24%)
Jan 06, 2023
14.38
14.59
14.06
14.29
742,787
-0.05(-0.35%)
Jan 05, 2023
14.71
14.81
14.05
14.34
1,027,911
-0.47(-3.17%)
Jan 04, 2023
15.65
15.81
14.66
14.81
1,078,966
-0.82(-5.25%)
Jan 03, 2023
16.55
16.75
15.07
15.63
1,036,906
-0.82(-4.98%)
Dec 30, 2022
16.06
16.72
15.50
16.45
1,747,529
+0.39(+2.43%)
Dec 29, 2022
14.81
16.16
14.52
16.06
1,898,778
+1.32(+8.96%)
Dec 28, 2022
14.82
15.23
14.19
14.74
1,383,508
-0.08(-0.54%)
Dec 27, 2022
15.28
15.58
14.57
14.82
1,263,070
-0.51(-3.33%)
Dec 23, 2022
15.66
15.77
14.56
15.33
2,004,121
-0.33(-2.11%)
Dec 22, 2022
14.43
15.66
13.94
15.66
3,708,778
+0.97(+6.60%)
Dec 21, 2022
11.96
14.72
11.29
14.69
4,694,135
+2.79(+23.45%)
Dec 20, 2022
9.830
11.91
9.820
11.90
3,591,350
+1.64(+15.98%)
Dec 19, 2022
11.56
11.75
9.150
10.26
2,855,359
-1.22(-10.63%)
Dec 16, 2022
10.30
11.55
10.22
11.48
5,109,521
+1.01(+9.65%)
Dec 15, 2022
10.68
10.83
10.29
10.47
1,101,373
-0.31(-2.88%)
Dec 14, 2022
10.74
11.16
10.52
10.78
887,787
-0.02(-0.19%)
Dec 13, 2022
10.77
10.92
10.09
10.80
1,257,481
+0.23(+2.18%)
Dec 12, 2022
10.23
10.75
10.21
10.57
861,822
+0.47(+4.65%)
Dec 09, 2022
10.33
10.60
10.10
10.10
688,496
-0.25(-2.42%)
Dec 08, 2022
10.35
10.73
10.05
10.35
921,036
+0.12(+1.17%)
Dec 07, 2022
10.27
10.44
10.09
10.23
572,188
-0.07(-0.68%)
Dec 06, 2022
10.90
11.15
9.970
10.30
1,078,621
-0.76(-6.87%)
Dec 05, 2022
11.39
11.70
10.98
11.06
1,345,536
-0.22(-1.95%)
Dec 02, 2022
10.65
11.33
10.53
11.28
1,061,532
+0.49(+4.54%)
Dec 01, 2022
10.80
10.86
10.23
10.79
1,605,602
+0.84(+8.44%)
Nov 30, 2022
9.560
10.09
9.370
9.950
1,967,161
+0.49(+5.18%)
Nov 29, 2022
9.090
9.505
8.980
9.460
817,479
+0.41(+4.53%)
Nov 28, 2022
9.100
9.470
8.952
9.050
591,445
-0.04(-0.44%)
Nov 25, 2022
9.200
9.287
8.870
9.090
337,905
-0.17(-1.84%)
Nov 23, 2022
9.310
9.900
9.080
9.260
667,172
-0.05(-0.54%)
Nov 22, 2022
8.740
9.330
8.290
9.310
801,493
+0.57(+6.52%)
Nov 21, 2022
8.810
8.950
8.440
8.740
500,374
-0.10(-1.13%)
Nov 18, 2022
8.980
9.240
8.605
8.840
808,359
+0.05(+0.57%)
Nov 17, 2022
9.420
9.420
8.710
8.790
1,356,586
-0.75(-7.86%)
Nov 16, 2022
10.80
10.84
9.470
9.540
1,184,067
-1.38(-12.64%)
Nov 15, 2022
10.98
11.10
10.15
10.92
974,517
+0.33(+3.12%)
Nov 14, 2022
10.65
11.13
10.47
10.59
903,659
-0.10(-0.94%)
Nov 11, 2022
10.35
11.38
10.05
10.69
1,274,301
+0.11(+1.04%)
Nov 10, 2022
10.00
10.78
9.900
10.58
1,842,869
+0.89(+9.18%)
Nov 09, 2022
10.18
10.37
9.520
9.690
2,325,152
-0.70(-6.74%)
Nov 08, 2022
11.62
11.62
9.940
10.39
2,440,583
-1.26(-10.82%)
Nov 07, 2022
11.99
12.12
11.59
11.65
656,675
-0.19(-1.60%)
Nov 04, 2022
12.21
12.38
11.51
11.84
879,178
-0.23(-1.91%)
Nov 03, 2022
11.72
12.21
11.61
12.07
1,009,607
+0.23(+1.94%)
Nov 02, 2022
12.55
12.65
11.77
11.84
785,864
-0.67(-5.36%)
Nov 01, 2022
12.84
13.29
12.44
12.51
1,062,298
-0.03(-0.24%)
Oct 31, 2022
12.58
12.99
12.23
12.54
975,586
-0.23(-1.80%)
Oct 28, 2022
12.38
12.79
11.99
12.77
1,016,293
+0.38(+3.07%)
Oct 27, 2022
12.36
12.75
11.97
12.39
1,449,132
+0.11(+0.90%)
Oct 26, 2022
11.25
12.69
11.24
12.28
1,577,561
+0.95(+8.38%)
Oct 25, 2022
10.89
11.63
10.81
11.33
1,251,688
+0.50(+4.62%)
Oct 24, 2022
10.78
10.96
10.34
10.83
797,753
+0.10(+0.93%)
Oct 21, 2022
10.30
10.83
10.18
10.73
804,285
+0.44(+4.28%)
Oct 20, 2022
10.02
10.42
9.985
10.29
837,991
+0.35(+3.52%)
Oct 19, 2022
10.61
10.84
9.790
9.940
1,214,122
-0.71(-6.67%)
Oct 18, 2022
10.85
11.02
10.51
10.65
663,551
-0.05(-0.47%)
Oct 17, 2022
10.73
10.74
10.28
10.70
1,015,414
+0.30(+2.88%)
Oct 14, 2022
10.45
10.76
10.18
10.40
1,013,893
+0.04(+0.39%)
Oct 13, 2022
9.780
10.60
9.450
10.36
954,382
+0.38(+3.81%)
Oct 12, 2022
9.950
10.01
9.530
9.980
1,411,876
-0.02(-0.20%)
Oct 11, 2022
9.960
10.72
9.690
10.00
1,572,608
+0.02(+0.20%)
Oct 10, 2022
10.35
10.41
9.940
9.980
1,434,847
-0.48(-4.59%)
Oct 07, 2022
11.11
11.26
10.46
10.46
1,442,307
-0.82(-7.27%)
Oct 06, 2022
12.05
12.08
11.12
11.28
1,709,939
-0.72(-6.00%)
Oct 05, 2022
12.70
12.97
11.76
12.00
1,380,090
-1.00(-7.69%)
Oct 04, 2022
13.00
13.18
12.73
13.00
1,265,598
+0.17(+1.33%)
Oct 03, 2022
12.77
13.05
12.60
12.83
1,334,613
+0.06(+0.47%)
Sep 30, 2022
12.64
13.40
12.58
12.77
1,268,281
+0.15(+1.19%)
Sep 29, 2022
13.78
13.79
12.25
12.62
1,485,891
-1.23(-8.88%)
Sep 28, 2022
12.24
14.16
12.20
13.85
2,223,724
+1.62(+13.25%)
Sep 27, 2022
11.94
12.40
11.93
12.23
1,591,325
+0.50(+4.26%)
Sep 26, 2022
12.33
12.76
11.70
11.73
1,122,815
-0.64(-5.17%)
Sep 23, 2022
12.95
12.97
11.70
12.37
2,701,573
-0.98(-7.34%)
Sep 22, 2022
12.63
13.50
12.35
13.35
3,083,954
+0.66(+5.20%)
Sep 21, 2022
12.58
13.55
12.25
12.69
2,617,170
+0.09(+0.71%)
Sep 20, 2022
12.98
13.36
12.55
12.60
1,995,491
-0.22(-1.72%)
Sep 19, 2022
13.67
13.67
12.54
12.82
3,355,408
-0.85(-6.22%)
Sep 16, 2022
14.22
14.22
12.90
13.67
9,422,746
-0.72(-5.00%)
Sep 15, 2022
14.75
16.13
14.00
14.39
5,999,963
-0.48(-3.23%)
Sep 14, 2022
11.93
16.60
11.16
14.87
46,837,956
-5.51(-27.04%)
Sep 13, 2022
19.85
21.62
18.83
20.38
2,155,635
-0.08(-0.39%)
Sep 12, 2022
19.98
21.14
19.82
20.46
1,775,300
+0.48(+2.40%)
Sep 09, 2022
19.33
20.94
19.11
19.98
1,221,279
+0.65(+3.36%)
Sep 08, 2022
20.29
20.91
19.25
19.33
1,249,803
-0.91(-4.50%)
Sep 07, 2022
21.12
22.32
18.62
20.24
2,312,950
-0.88(-4.17%)
Sep 06, 2022
22.05
22.32
20.16
21.12
1,739,652
-1.29(-5.76%)
Sep 02, 2022
22.00
23.49
21.90
22.41
1,806,747
+0.58(+2.66%)
Sep 01, 2022
22.00
22.34
20.90
21.83
1,250,442
-0.25(-1.13%)
Aug 31, 2022
19.20
22.32
18.93
22.08
3,592,181
+3.14(+16.58%)
Aug 30, 2022
19.47
19.70
18.46
18.94
979,408
-0.46(-2.37%)
Aug 29, 2022
18.01
19.71
17.97
19.40
1,117,654
+0.95(+5.15%)
Aug 26, 2022
18.79
18.79
18.06
18.45
687,650
-0.34(-1.81%)
Aug 25, 2022
19.43
19.46
17.84
18.79
940,848
-0.50(-2.59%)
Aug 24, 2022
18.50
19.62
18.21
19.29
1,271,236
+0.86(+4.67%)
Aug 23, 2022
17.58
18.60
17.16
18.43
1,267,415
+0.73(+4.12%)
Aug 22, 2022
16.75
18.10
16.70
17.70
1,209,597
+0.54(+3.15%)
Aug 19, 2022
17.72
17.81
16.67
17.16
1,112,812
-0.94(-5.19%)
Aug 18, 2022
17.09
18.16
16.33
18.10
997,037
+0.91(+5.29%)
Aug 17, 2022
17.87
19.00
16.85
17.19
1,261,685
-0.47(-2.66%)
Aug 16, 2022
17.60
19.04
16.94
17.66
1,672,181
+0.12(+0.68%)
Aug 15, 2022
17.10
18.00
16.92
17.54
1,362,381
+0.18(+1.04%)
Aug 12, 2022
13.80
18.55
13.79
17.36
8,829,655
+3.59(+26.07%)
Aug 11, 2022
12.75
13.79
12.46
13.77
1,288,976
+0.91(+7.08%)
Aug 10, 2022
12.42
13.29
12.19
12.86
839,704
+0.53(+4.30%)
Aug 09, 2022
12.54
13.06
12.18
12.33
911,739
-0.21(-1.67%)
Aug 08, 2022
12.60
13.90
12.40
12.54
1,700,102
+0.14(+1.13%)
Aug 05, 2022
11.30
12.54
11.20
12.40
1,009,706
+0.70(+5.98%)
Aug 04, 2022
12.01
12.27
11.62
11.70
1,205,063
+0.19(+1.65%)
Aug 03, 2022
12.64
13.15
10.15
11.51
4,812,822
-0.86(-6.95%)
Aug 02, 2022
11.98
12.50
11.82
12.37
434,279
+0.27(+2.23%)
Aug 01, 2022
12.01
13.03
11.79
12.10
1,969,174
+0.09(+0.75%)
Jul 29, 2022
11.93
12.07
11.72
12.01
533,630
+0.08(+0.67%)
Jul 28, 2022
12.20
12.20
11.67
11.93
503,718
-0.26(-2.13%)
Jul 27, 2022
12.38
12.41
11.79
12.19
675,758
-0.04(-0.33%)
Jul 26, 2022
11.90
12.67
11.90
12.23
496,724
-0.06(-0.49%)
Jul 25, 2022
13.15
13.23
11.81
12.29
1,186,364
-0.79(-6.04%)
Jul 22, 2022
13.00
13.44
12.73
13.08
905,934
-0.04(-0.30%)
Jul 21, 2022
12.60
13.18
12.26
13.12
1,008,184
+0.66(+5.30%)
Jul 20, 2022
11.33
12.62
11.32
12.46
1,307,820
+1.21(+10.76%)
Jul 19, 2022
10.75
11.34
10.55
11.25
737,582
+0.58(+5.44%)
Jul 18, 2022
11.38
12.40
10.51
10.67
3,203,887
-0.66(-5.83%)
Jul 15, 2022
11.28
11.48
11.05
11.33
930,131
+0.03(+0.27%)
Jul 14, 2022
11.25
11.72
11.21
11.30
790,662
-0.12(-1.05%)
Jul 13, 2022
11.18
11.57
10.90
11.42
1,462,614
+0.07(+0.62%)
Jul 12, 2022
12.34
12.38
11.29
11.35
1,269,741
-1.00(-8.10%)
Jul 11, 2022
12.50
12.50
11.82
12.35
756,997
-0.32(-2.53%)
Jul 08, 2022
12.44
13.17
12.15
12.67
856,099
+0.00(+0.00%)
Jul 07, 2022
11.70
12.84
11.70
12.67
1,432,417
+0.93(+7.92%)
Jul 06, 2022
11.98
12.58
11.52
11.74
1,209,354
-0.46(-3.77%)
Jul 05, 2022
11.22
12.37
10.90
12.20
1,755,430
+0.94(+8.35%)
Jul 01, 2022
11.68
12.01
10.79
11.26
1,581,396
-0.44(-3.76%)
Jun 30, 2022
11.52
11.95
11.20
11.70
1,102,685
-0.07(-0.59%)
Jun 29, 2022
11.46
12.01
10.90
11.77
2,171,272
+0.13(+1.12%)
Jun 28, 2022
11.54
11.73
10.81
11.64
2,086,551
-0.11(-0.94%)
Jun 27, 2022
10.18
12.03
9.745
11.75
4,017,195
+1.46(+14.19%)
Jun 24, 2022
10.67
11.00
9.600
10.29
7,092,083
-0.31(-2.92%)
Jun 23, 2022
9.370
10.65
9.230
10.60
1,986,859
+1.16(+12.29%)
Jun 22, 2022
9.080
9.601
9.001
9.440
1,271,474
+0.12(+1.29%)
Jun 21, 2022
8.970
9.770
8.700
9.320
2,550,560
+0.30(+3.33%)
Jun 17, 2022
7.540
9.100
7.390
9.020
2,143,849
+1.68(+22.89%)
Jun 16, 2022
8.070
8.480
7.200
7.340
1,737,031
-0.98(-11.78%)
Jun 15, 2022
9.100
9.130
7.988
8.320
1,857,250
-0.80(-8.77%)
Jun 14, 2022
9.230
9.270
8.530
9.120
2,836,324
-0.11(-1.19%)
Jun 13, 2022
8.060
9.490
8.050
9.230
4,867,294
+0.68(+7.95%)
Jun 10, 2022
7.750
8.820
7.360
8.550
4,989,860
+0.64(+8.09%)
Jun 09, 2022
6.280
8.450
6.200
7.910
8,032,835
+1.54(+24.18%)
Jun 08, 2022
5.820
6.470
5.790
6.370
702,584
+0.53(+9.08%)
Jun 07, 2022
5.160
5.930
5.160
5.840
676,449
+0.59(+11.24%)
Jun 06, 2022
5.440
5.490
5.145
5.250
598,038
-0.19(-3.49%)
Jun 03, 2022
5.050
5.640
5.020
5.440
860,289
+0.41(+8.15%)
Jun 02, 2022
4.960
5.105
4.900
5.030
321,270
+0.11(+2.24%)
Jun 01, 2022
5.000
5.240
4.915
4.920
481,555
-0.14(-2.77%)
May 31, 2022
5.040
5.290
4.950
5.060
708,652
+0.03(+0.60%)
May 27, 2022
4.890
5.170
4.635
5.030
516,664
+0.17(+3.50%)
May 26, 2022
4.660
4.960
4.580
4.860
602,014
+0.24(+5.19%)
May 25, 2022
4.700
4.720
4.530
4.620
351,568
-0.10(-2.12%)
May 24, 2022
4.800
4.840
4.480
4.720
596,280
-0.13(-2.68%)
May 23, 2022
5.050
5.050
4.745
4.850
337,757
-0.17(-3.39%)
May 20, 2022
4.950
5.074
4.700
5.020
569,799
+0.20(+4.15%)
May 19, 2022
4.790
5.000
4.565
4.820
785,200
-0.02(-0.41%)
May 18, 2022
5.130
5.350
4.800
4.840
564,256
-0.45(-8.51%)
May 17, 2022
4.960
5.300
4.740
5.290
769,519
+0.48(+9.98%)
May 16, 2022
5.110
5.170
4.780
4.810
733,521
-0.35(-6.78%)
May 13, 2022
4.460
5.360
4.460
5.160
1,050,661
+0.88(+20.56%)
May 12, 2022
3.980
4.390
3.830
4.280
811,130
+0.34(+8.63%)
May 11, 2022
4.170
4.170
3.890
3.940
906,314
-0.33(-7.73%)
May 10, 2022
4.270
4.470
4.206
4.270
625,288
+0.12(+2.89%)
May 09, 2022
4.240
4.340
4.020
4.150
768,367
-0.18(-4.16%)
May 06, 2022
4.350
4.426
4.210
4.330
433,488
-0.05(-1.14%)
May 05, 2022
4.400
4.610
4.300
4.380
786,942
-0.29(-6.21%)
May 04, 2022
4.750
4.750
4.380
4.670
862,039
-0.08(-1.68%)
May 03, 2022
4.710
4.810
4.505
4.750
843,301
+0.03(+0.64%)
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.