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
Celsion Corp
(NQ:
CLSN
)
1.960
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2022
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, 2019
2.300
2.330
2.160
2.200
92,553
-0.07(-3.30%)
Apr 29, 2019
2.180
2.300
2.180
2.275
94,871
+0.13(+6.31%)
Apr 26, 2019
2.230
2.280
2.130
2.140
225,700
-0.13(-5.73%)
Apr 25, 2019
2.330
2.380
2.227
2.270
135,211
-0.09(-3.81%)
Apr 24, 2019
2.380
2.420
2.330
2.360
56,985
-0.02(-0.84%)
Apr 23, 2019
2.350
2.410
2.336
2.380
123,958
+0.03(+1.28%)
Apr 22, 2019
2.390
2.390
2.270
2.350
147,353
+0.01(+0.43%)
Apr 18, 2019
2.290
2.362
2.220
2.340
158,300
+0.08(+3.54%)
Apr 17, 2019
2.300
2.340
2.239
2.260
179,775
+0.04(+1.80%)
Apr 16, 2019
2.260
2.297
2.140
2.220
159,391
-0.03(-1.33%)
Apr 15, 2019
2.210
2.250
2.050
2.250
270,955
+0.06(+2.74%)
Apr 12, 2019
2.250
2.310
2.150
2.190
157,200
-0.05(-2.23%)
Apr 11, 2019
2.300
2.340
2.190
2.240
107,555
-0.02(-0.88%)
Apr 10, 2019
2.310
2.400
2.230
2.260
116,568
-0.08(-3.42%)
Apr 09, 2019
2.380
2.450
2.290
2.340
187,267
-0.06(-2.50%)
Apr 08, 2019
2.400
2.450
2.340
2.400
178,655
+0.02(+0.64%)
Apr 05, 2019
2.500
2.530
2.370
2.385
188,100
-0.09(-3.45%)
Apr 04, 2019
2.470
2.480
2.300
2.470
212,083
+0.06(+2.49%)
Apr 03, 2019
2.100
2.420
2.040
2.410
623,838
+0.36(+17.56%)
Apr 02, 2019
2.040
2.120
2.020
2.050
119,350
-0.01(-0.49%)
Apr 01, 2019
1.980
2.110
1.980
2.060
143,714
+0.10(+5.10%)
Mar 29, 2019
2.050
2.120
1.930
1.960
117,100
-0.05(-2.32%)
Mar 28, 2019
2.120
2.130
1.970
2.006
117,262
-0.10(-4.91%)
Mar 27, 2019
2.010
2.120
1.930
2.110
109,724
+0.12(+6.03%)
Mar 26, 2019
1.990
2.050
1.920
1.990
179,726
+0.00(+0.00%)
Mar 25, 2019
2.010
2.058
1.960
1.990
154,680
-0.07(-3.40%)
Mar 22, 2019
2.100
2.150
1.980
2.060
471,200
-0.04(-1.90%)
Mar 21, 2019
2.150
2.236
2.090
2.100
100,915
-0.07(-3.23%)
Mar 20, 2019
2.100
2.210
2.100
2.170
106,166
+0.05(+2.36%)
Mar 19, 2019
2.150
2.178
2.080
2.120
182,144
-0.01(-0.47%)
Mar 18, 2019
2.240
2.260
2.120
2.130
287,234
-0.13(-5.75%)
Mar 15, 2019
2.430
2.490
2.200
2.260
325,200
-0.15(-6.22%)
Mar 14, 2019
2.380
2.540
2.315
2.410
205,932
+0.05(+2.12%)
Mar 13, 2019
2.370
2.480
2.325
2.360
96,671
-0.02(-0.84%)
Mar 12, 2019
2.530
2.630
2.340
2.380
437,731
-0.08(-3.25%)
Mar 11, 2019
2.320
2.620
2.300
2.460
958,930
+0.17(+7.42%)
Mar 08, 2019
2.200
2.350
2.200
2.290
213,700
+0.10(+4.57%)
Mar 07, 2019
2.110
2.250
2.031
2.190
176,436
+0.09(+4.29%)
Mar 06, 2019
2.130
2.160
2.060
2.100
109,033
-0.06(-2.78%)
Mar 05, 2019
2.180
2.180
2.111
2.160
37,516
+0.00(+0.00%)
Mar 04, 2019
2.100
2.229
2.050
2.160
248,580
-0.02(-0.92%)
Mar 01, 2019
2.210
2.230
2.140
2.180
123,500
-0.05(-2.24%)
Feb 28, 2019
2.270
2.270
2.220
2.230
50,148
-0.04(-1.76%)
Feb 27, 2019
2.230
2.300
2.230
2.270
82,753
+0.05(+2.25%)
Feb 26, 2019
2.150
2.240
2.150
2.220
22,733
+0.05(+2.30%)
Feb 25, 2019
2.220
2.271
2.163
2.170
98,575
-0.03(-1.36%)
Feb 22, 2019
2.210
2.221
2.155
2.200
85,900
-0.00(-0.23%)
Feb 21, 2019
2.140
2.260
2.140
2.205
97,789
+0.06(+3.04%)
Feb 20, 2019
2.180
2.225
2.137
2.140
139,176
-0.04(-1.83%)
Feb 19, 2019
2.210
2.270
2.170
2.180
91,599
-0.03(-1.36%)
Feb 15, 2019
2.150
2.290
2.150
2.210
52,800
+0.03(+1.38%)
Feb 14, 2019
2.220
2.240
2.180
2.180
34,426
-0.01(-0.46%)
Feb 13, 2019
2.168
2.260
2.168
2.190
82,181
+0.03(+1.39%)
Feb 12, 2019
2.210
2.286
2.130
2.160
85,144
-0.02(-0.92%)
Feb 11, 2019
2.140
2.250
2.110
2.180
128,590
+0.07(+3.32%)
Feb 08, 2019
2.120
2.190
2.110
2.110
55,300
+0.01(+0.48%)
Feb 07, 2019
2.150
2.190
2.060
2.100
88,585
-0.05(-2.33%)
Feb 06, 2019
2.140
2.200
2.120
2.150
113,911
+0.00(+0.00%)
Feb 05, 2019
2.130
2.220
2.130
2.150
73,017
-0.01(-0.46%)
Feb 04, 2019
2.110
2.200
2.110
2.160
32,150
+0.05(+2.37%)
Feb 01, 2019
2.130
2.220
2.110
2.110
39,400
-0.02(-0.94%)
Jan 31, 2019
2.120
2.230
2.120
2.130
48,963
-0.01(-0.47%)
Jan 30, 2019
2.130
2.180
2.030
2.140
234,287
+0.01(+0.47%)
Jan 29, 2019
2.200
2.270
2.070
2.130
45,043
-0.06(-2.74%)
Jan 28, 2019
2.160
2.280
2.160
2.190
27,116
+0.00(+0.00%)
Jan 25, 2019
2.160
2.250
2.130
2.190
84,900
+0.03(+1.39%)
Jan 24, 2019
2.080
2.170
2.050
2.160
54,008
+0.10(+4.85%)
Jan 23, 2019
2.300
2.330
2.060
2.060
223,132
-0.26(-11.21%)
Jan 22, 2019
2.310
2.350
2.260
2.320
105,482
+0.02(+0.87%)
Jan 18, 2019
2.330
2.360
2.280
2.300
131,600
+0.00(+0.00%)
Jan 17, 2019
2.260
2.418
2.200
2.300
240,222
+0.18(+8.49%)
Jan 16, 2019
2.040
2.290
2.040
2.120
170,782
+0.07(+3.41%)
Jan 15, 2019
1.950
2.060
1.900
2.050
105,424
+0.12(+6.22%)
Jan 14, 2019
1.840
1.978
1.799
1.930
67,130
+0.12(+6.63%)
Jan 11, 2019
1.830
1.850
1.810
1.810
49,200
+0.00(+0.00%)
Jan 10, 2019
1.840
1.890
1.800
1.810
59,563
-0.03(-1.90%)
Jan 09, 2019
1.870
1.890
1.720
1.845
64,363
-0.03(-1.34%)
Jan 08, 2019
1.870
1.910
1.850
1.870
45,318
+0.01(+0.54%)
Jan 07, 2019
1.750
1.910
1.750
1.860
127,453
+0.13(+7.51%)
Jan 04, 2019
1.660
1.770
1.660
1.730
120,500
+0.02(+1.17%)
Jan 03, 2019
1.730
1.780
1.660
1.710
75,936
+0.04(+2.40%)
Jan 02, 2019
1.380
1.820
1.380
1.670
165,681
+0.26(+18.44%)
Dec 31, 2018
1.440
1.510
1.410
1.410
191,600
-0.03(-2.08%)
Dec 28, 2018
1.410
1.540
1.350
1.440
171,100
-0.05(-3.36%)
Dec 27, 2018
1.380
1.599
1.380
1.490
96,853
-0.06(-3.87%)
Dec 26, 2018
1.380
1.560
1.380
1.550
189,003
+0.19(+13.97%)
Dec 24, 2018
1.400
1.430
1.350
1.360
97,300
-0.04(-2.86%)
Dec 21, 2018
1.500
1.540
1.400
1.400
153,600
-0.12(-7.89%)
Dec 20, 2018
1.660
1.710
1.480
1.520
280,920
-0.08(-5.00%)
Dec 19, 2018
1.650
1.770
1.520
1.600
288,604
-0.05(-3.03%)
Dec 18, 2018
1.820
1.900
1.650
1.650
165,734
-0.15(-8.33%)
Dec 17, 2018
1.865
1.951
1.800
1.800
65,024
-0.16(-8.16%)
Dec 14, 2018
1.900
1.980
1.840
1.960
78,100
+0.04(+2.08%)
Dec 13, 2018
1.960
1.990
1.880
1.920
84,861
-0.03(-1.54%)
Dec 12, 2018
1.950
1.990
1.940
1.950
38,221
+0.03(+1.56%)
Dec 11, 2018
2.010
2.120
1.920
1.920
61,681
-0.13(-6.34%)
Dec 10, 2018
2.000
2.140
2.000
2.050
75,851
-0.07(-3.30%)
Dec 07, 2018
1.900
2.150
1.890
2.120
166,100
+0.18(+9.28%)
Dec 06, 2018
1.930
2.005
1.930
1.940
54,439
-0.05(-2.51%)
Dec 04, 2018
1.950
2.030
1.940
1.990
49,600
+0.01(+0.51%)
Dec 03, 2018
1.970
2.150
1.944
1.980
187,407
+0.05(+2.59%)
Nov 30, 2018
1.960
1.990
1.910
1.930
80,900
-0.02(-1.03%)
Nov 29, 2018
1.910
1.980
1.900
1.950
65,499
+0.00(+0.00%)
Nov 28, 2018
1.900
2.000
1.840
1.950
135,604
+0.05(+2.63%)
Nov 27, 2018
1.920
1.920
1.800
1.900
124,892
-0.03(-1.55%)
Nov 26, 2018
1.930
2.000
1.900
1.930
96,558
-0.05(-2.53%)
Nov 23, 2018
1.830
1.980
1.800
1.980
26,400
+0.06(+3.13%)
Nov 21, 2018
1.920
1.920
1.920
0
+0.08(+4.35%)
Nov 20, 2018
1.880
1.950
1.810
1.840
138,826
-0.04(-2.13%)
Nov 19, 2018
1.900
1.950
1.850
1.880
101,476
-0.03(-1.57%)
Nov 16, 2018
1.860
1.960
1.860
1.910
128,800
-0.01(-0.52%)
Nov 15, 2018
2.110
2.110
1.850
1.920
600,239
-0.14(-6.80%)
Nov 14, 2018
2.130
2.250
2.060
2.060
109,484
-0.09(-4.19%)
Nov 13, 2018
2.110
2.190
2.100
2.150
52,297
+0.05(+2.38%)
Nov 12, 2018
2.140
2.140
2.070
2.100
108,761
-0.07(-3.23%)
Nov 09, 2018
2.190
2.220
2.120
2.170
72,900
-0.05(-2.25%)
Nov 08, 2018
2.180
2.230
2.150
2.220
90,797
+0.05(+2.30%)
Nov 07, 2018
2.280
2.300
2.150
2.170
102,940
-0.12(-5.24%)
Nov 06, 2018
2.270
2.310
2.240
2.290
90,375
+0.06(+2.69%)
Nov 05, 2018
2.210
2.280
2.210
2.230
34,093
+0.02(+0.90%)
Nov 02, 2018
2.260
2.280
2.200
2.210
88,700
-0.07(-3.07%)
Nov 01, 2018
2.110
2.280
2.090
2.280
80,086
+0.17(+8.06%)
Oct 31, 2018
2.100
2.170
2.060
2.110
117,631
+0.05(+2.43%)
Oct 30, 2018
2.070
2.150
2.040
2.060
90,306
+0.02(+0.98%)
Oct 29, 2018
2.260
2.290
2.030
2.040
146,957
-0.22(-9.73%)
Oct 26, 2018
2.230
2.260
2.170
2.260
60,400
+0.03(+1.35%)
Oct 25, 2018
2.190
2.260
2.160
2.230
124,633
+0.04(+1.83%)
Oct 24, 2018
2.510
2.560
2.110
2.190
446,334
-0.03(-1.35%)
Oct 23, 2018
2.440
2.440
2.190
2.220
247,527
-0.06(-2.63%)
Oct 22, 2018
2.460
2.579
2.280
2.280
276,562
-0.21(-8.43%)
Oct 19, 2018
2.630
2.660
2.460
2.490
286,300
-0.15(-5.68%)
Oct 18, 2018
2.670
2.720
2.580
2.640
116,876
-0.03(-1.12%)
Oct 17, 2018
2.650
2.690
2.560
2.670
88,582
+0.01(+0.38%)
Oct 16, 2018
2.650
2.770
2.647
2.660
131,294
+0.02(+0.76%)
Oct 15, 2018
2.580
2.680
2.580
2.640
59,892
-0.01(-0.38%)
Oct 12, 2018
2.650
2.700
2.580
2.650
68,500
+0.01(+0.38%)
Oct 11, 2018
2.680
2.730
2.620
2.640
137,577
-0.04(-1.49%)
Oct 10, 2018
2.690
2.788
2.660
2.680
75,256
-0.04(-1.47%)
Oct 09, 2018
2.650
2.757
2.650
2.720
101,645
+0.07(+2.64%)
Oct 08, 2018
2.720
2.755
2.590
2.650
135,084
-0.07(-2.57%)
Oct 05, 2018
2.790
2.880
2.720
2.720
144,500
-0.07(-2.51%)
Oct 04, 2018
2.790
2.850
2.770
2.790
160,205
+0.00(+0.00%)
Oct 03, 2018
2.670
2.840
2.670
2.790
305,681
+0.11(+4.10%)
Oct 02, 2018
2.730
2.774
2.680
2.680
161,086
-0.07(-2.55%)
Oct 01, 2018
2.730
2.773
2.670
2.750
125,858
-0.02(-0.72%)
Sep 28, 2018
2.790
2.820
2.710
2.770
286,100
-0.02(-0.72%)
Sep 27, 2018
2.780
2.830
2.780
2.790
163,400
+0.01(+0.36%)
Sep 26, 2018
2.790
2.840
2.770
2.780
203,828
-0.02(-0.71%)
Sep 25, 2018
2.780
2.850
2.750
2.800
221,511
+0.05(+1.82%)
Sep 24, 2018
2.790
2.825
2.720
2.750
211,125
-0.04(-1.43%)
Sep 21, 2018
2.670
2.800
2.670
2.790
328,300
+0.09(+3.33%)
Sep 20, 2018
2.800
2.800
2.670
2.700
250,759
-0.07(-2.53%)
Sep 19, 2018
2.830
2.880
2.750
2.770
229,195
-0.06(-2.12%)
Sep 18, 2018
2.770
2.849
2.750
2.830
227,223
+0.06(+2.17%)
Sep 17, 2018
2.850
2.850
2.751
2.770
132,513
-0.08(-2.81%)
Sep 14, 2018
2.810
2.880
2.750
2.850
119,300
+0.02(+0.71%)
Sep 13, 2018
2.880
2.890
2.761
2.830
85,743
-0.05(-1.74%)
Sep 12, 2018
2.900
2.910
2.820
2.880
134,832
+0.00(+0.00%)
Sep 11, 2018
2.820
2.950
2.800
2.880
190,377
+0.08(+2.86%)
Sep 10, 2018
2.750
2.825
2.750
2.800
133,637
-0.05(-1.75%)
Sep 07, 2018
2.820
2.900
2.760
2.850
115,800
+0.00(+0.00%)
Sep 06, 2018
2.840
2.980
2.750
2.850
295,932
+0.08(+2.89%)
Sep 05, 2018
3.030
3.030
2.750
2.770
280,611
-0.19(-6.42%)
Sep 04, 2018
2.840
3.095
2.820
2.960
319,754
+0.11(+3.86%)
Aug 31, 2018
2.850
2.850
2.850
0
+0.03(+1.06%)
Aug 30, 2018
2.750
2.830
2.750
2.820
120,606
+0.03(+1.08%)
Aug 29, 2018
2.610
2.830
2.610
2.790
270,759
+0.16(+6.08%)
Aug 28, 2018
2.560
2.650
2.560
2.630
99,369
+0.07(+2.73%)
Aug 27, 2018
2.650
2.658
2.540
2.560
152,436
-0.08(-3.03%)
Aug 24, 2018
2.620
2.670
2.610
2.640
124,500
+0.03(+1.15%)
Aug 23, 2018
2.530
2.640
2.530
2.610
93,853
+0.08(+3.16%)
Aug 22, 2018
2.500
2.530
2.450
2.530
79,522
+0.08(+3.27%)
Aug 21, 2018
2.420
2.530
2.392
2.450
81,752
+0.05(+2.08%)
Aug 20, 2018
2.530
2.530
2.390
2.400
125,581
-0.13(-5.14%)
Aug 17, 2018
2.530
2.550
2.420
2.530
107,200
-0.02(-0.78%)
Aug 16, 2018
2.500
2.570
2.400
2.550
249,359
+0.04(+1.59%)
Aug 15, 2018
2.510
2.540
2.350
2.510
328,693
+0.00(+0.00%)
Aug 14, 2018
2.770
2.770
2.280
2.510
1,063,791
-0.26(-9.39%)
Aug 13, 2018
2.700
2.820
2.650
2.770
182,384
+0.04(+1.47%)
Aug 10, 2018
2.700
2.780
2.700
2.730
89,500
+0.00(+0.00%)
Aug 09, 2018
2.690
2.760
2.690
2.730
97,255
-0.01(-0.36%)
Aug 08, 2018
2.800
2.820
2.740
2.740
83,438
-0.05(-1.79%)
Aug 07, 2018
2.740
2.800
2.740
2.790
66,763
+0.06(+2.20%)
Aug 06, 2018
2.720
2.791
2.710
2.730
117,795
-0.01(-0.36%)
Aug 03, 2018
2.820
2.900
2.740
2.740
100,400
-0.10(-3.52%)
Aug 02, 2018
2.690
2.849
2.690
2.840
174,731
+0.14(+5.19%)
Aug 01, 2018
2.670
2.700
2.640
2.700
190,018
+0.03(+1.12%)
Jul 31, 2018
2.700
2.750
2.661
2.670
137,257
-0.03(-1.11%)
Jul 30, 2018
2.730
2.790
2.700
2.700
158,783
-0.04(-1.46%)
Jul 27, 2018
2.870
2.890
2.710
2.740
150,300
-0.13(-4.53%)
Jul 26, 2018
2.890
2.930
2.850
2.870
123,567
-0.05(-1.71%)
Jul 25, 2018
2.950
2.963
2.900
2.920
58,290
-0.03(-1.02%)
Jul 24, 2018
3.050
3.050
2.950
2.950
74,452
-0.04(-1.34%)
Jul 23, 2018
2.950
3.030
2.936
2.990
111,139
+0.03(+1.01%)
Jul 20, 2018
2.950
3.029
2.950
2.960
101,004
-0.01(-0.34%)
Jul 19, 2018
3.020
3.050
2.920
2.970
86,689
-0.03(-1.00%)
Jul 18, 2018
2.870
3.029
2.780
3.000
216,422
+0.11(+3.81%)
Jul 17, 2018
2.960
3.020
2.840
2.890
196,100
-0.09(-3.02%)
Jul 16, 2018
3.090
3.090
2.960
2.980
238,283
-0.08(-2.61%)
Jul 13, 2018
3.050
3.091
3.023
3.060
150,851
+0.01(+0.33%)
Jul 12, 2018
3.110
3.110
3.020
3.050
112,093
-0.02(-0.65%)
Jul 11, 2018
3.100
3.100
3.000
3.070
161,544
-0.02(-0.65%)
Jul 10, 2018
3.340
3.340
3.030
3.090
631,247
-0.17(-5.21%)
Jul 09, 2018
3.280
3.280
3.240
3.260
118,491
+0.02(+0.62%)
Jul 06, 2018
3.200
3.260
3.180
3.240
323,846
+0.05(+1.57%)
Jul 05, 2018
3.130
3.230
3.000
3.190
195,887
+0.06(+1.92%)
Jul 03, 2018
3.130
3.130
3.130
0
+0.05(+1.62%)
Jul 02, 2018
2.940
3.100
2.940
3.080
226,572
+0.13(+4.41%)
Jun 29, 2018
3.100
3.100
2.912
2.950
305,457
-0.15(-4.84%)
Jun 28, 2018
2.900
3.100
2.775
3.100
583,596
+0.16(+5.44%)
Jun 27, 2018
3.230
3.230
2.900
2.940
566,238
-0.29(-8.98%)
Jun 26, 2018
3.170
3.230
3.090
3.230
315,738
+0.07(+2.22%)
Jun 25, 2018
3.300
3.310
3.100
3.160
463,797
-0.11(-3.36%)
Jun 22, 2018
3.080
3.280
3.020
3.270
906,551
+0.20(+6.51%)
Jun 21, 2018
3.180
3.196
3.020
3.070
416,429
-0.13(-4.06%)
Jun 20, 2018
3.330
3.380
3.010
3.200
1,097,908
-0.12(-3.61%)
Jun 19, 2018
2.780
3.480
2.750
3.320
3,962,131
+0.54(+19.42%)
Jun 18, 2018
2.630
2.820
2.630
2.780
544,521
+0.13(+4.91%)
Jun 15, 2018
2.689
2.640
2.650
242,595
+0.01(+0.38%)
Jun 14, 2018
2.570
2.650
2.570
2.640
137,763
+0.06(+2.33%)
Jun 13, 2018
2.610
2.719
2.580
2.580
259,763
-0.07(-2.64%)
Jun 12, 2018
2.590
2.680
2.565
2.650
248,479
+0.08(+3.12%)
Jun 11, 2018
2.560
2.600
2.557
2.570
72,793
+0.02(+0.78%)
Jun 08, 2018
2.530
2.659
2.511
2.550
173,465
+0.02(+0.79%)
Jun 07, 2018
2.590
2.606
2.530
2.530
163,952
-0.09(-3.44%)
Jun 06, 2018
2.650
2.665
2.601
2.620
89,981
-0.03(-1.13%)
Jun 05, 2018
2.580
2.659
2.520
2.650
166,954
+0.06(+2.31%)
Jun 04, 2018
2.600
2.626
2.590
2.590
72,352
-0.02(-0.77%)
Jun 01, 2018
2.630
2.641
2.550
2.610
117,321
-0.01(-0.38%)
May 31, 2018
2.640
2.660
2.600
2.620
96,585
+0.00(+0.00%)
May 30, 2018
2.540
2.650
2.540
2.620
188,710
+0.08(+3.15%)
May 29, 2018
2.460
2.540
2.460
2.540
69,833
+0.05(+2.01%)
May 25, 2018
2.490
2.490
2.490
0
-0.04(-1.46%)
May 24, 2018
2.570
2.600
2.500
2.527
141,904
-0.02(-0.90%)
May 23, 2018
2.510
2.580
2.440
2.550
215,559
+0.04(+1.59%)
May 22, 2018
2.690
2.690
2.510
2.510
243,904
-0.13(-4.92%)
May 21, 2018
2.800
2.810
2.630
2.640
304,493
-0.15(-5.38%)
May 18, 2018
2.760
2.820
2.730
2.790
397,218
+0.04(+1.45%)
May 17, 2018
2.580
2.780
2.550
2.750
798,819
+0.17(+6.59%)
May 16, 2018
2.620
2.620
2.560
2.580
95,066
-0.03(-1.15%)
May 15, 2018
2.590
2.620
2.550
2.610
186,427
+0.03(+1.16%)
May 14, 2018
2.550
2.590
2.550
2.580
273,478
+0.07(+2.79%)
May 11, 2018
2.600
2.620
2.435
2.510
219,488
-0.04(-1.76%)
May 10, 2018
2.480
2.580
2.480
2.555
232,615
+0.08(+3.44%)
May 09, 2018
2.400
2.500
2.385
2.470
152,498
+0.10(+4.22%)
May 08, 2018
2.400
2.450
2.350
2.370
51,370
-0.03(-1.25%)
May 07, 2018
2.360
2.500
2.360
2.400
109,463
+0.04(+1.69%)
May 04, 2018
2.350
2.390
2.281
2.360
66,782
+0.00(+0.00%)
May 03, 2018
2.410
2.420
2.334
2.360
51,191
-0.05(-2.07%)
May 02, 2018
2.320
2.450
2.260
2.410
171,234
+0.10(+4.33%)
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.