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
Essa Pharma
(NQ:
EPIX
)
6.750
+0.100 (+1.50%)
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 30, 2021
30.77
31.10
29.75
30.24
161,500
-0.59(-1.91%)
Apr 29, 2021
31.64
31.68
29.58
30.83
265,493
-1.05(-3.29%)
Apr 28, 2021
29.64
32.18
28.12
31.88
418,158
+2.14(+7.20%)
Apr 27, 2021
29.80
30.13
28.97
29.74
130,773
+0.11(+0.37%)
Apr 26, 2021
27.13
30.20
27.13
29.63
274,869
+2.42(+8.89%)
Apr 23, 2021
26.13
27.84
25.95
27.21
96,000
+1.46(+5.67%)
Apr 22, 2021
25.81
26.91
24.95
25.75
256,913
-0.24(-0.92%)
Apr 21, 2021
24.10
26.46
23.69
25.99
158,432
+1.82(+7.53%)
Apr 20, 2021
24.91
25.49
23.50
24.17
195,372
-0.70(-2.81%)
Apr 19, 2021
24.61
25.87
23.30
24.87
133,415
+0.05(+0.20%)
Apr 16, 2021
26.24
26.86
23.79
24.82
209,400
-1.33(-5.09%)
Apr 15, 2021
26.64
27.15
25.43
26.15
397,982
-0.49(-1.84%)
Apr 14, 2021
27.20
28.50
26.01
26.64
171,384
-0.44(-1.62%)
Apr 13, 2021
27.39
27.85
26.67
27.08
90,004
-0.15(-0.55%)
Apr 12, 2021
28.55
28.55
25.86
27.23
160,898
-1.14(-4.02%)
Apr 09, 2021
28.30
28.60
26.90
28.37
108,300
+0.07(+0.25%)
Apr 08, 2021
28.67
29.11
28.10
28.30
54,689
-0.25(-0.88%)
Apr 07, 2021
28.64
29.50
28.38
28.55
121,650
+0.06(+0.21%)
Apr 06, 2021
30.19
30.19
28.26
28.49
123,221
-1.36(-4.56%)
Apr 05, 2021
30.46
30.58
29.41
29.85
256,148
-0.22(-0.73%)
Apr 01, 2021
29.06
30.14
28.57
30.07
242,000
+1.02(+3.51%)
Mar 31, 2021
30.67
31.00
28.66
29.05
694,853
-1.62(-5.28%)
Mar 30, 2021
28.93
31.99
28.60
30.67
191,926
+1.73(+5.98%)
Mar 29, 2021
29.62
29.98
28.75
28.94
191,565
-0.85(-2.85%)
Mar 26, 2021
30.94
31.19
28.71
29.79
146,400
-1.07(-3.47%)
Mar 25, 2021
28.15
30.91
27.39
30.86
228,219
+2.26(+7.90%)
Mar 24, 2021
29.43
30.48
27.16
28.60
278,019
-0.86(-2.92%)
Mar 23, 2021
30.65
31.28
29.31
29.46
210,635
-1.28(-4.16%)
Mar 22, 2021
31.38
31.60
30.36
30.74
192,282
-0.18(-0.58%)
Mar 19, 2021
30.51
31.39
30.03
30.92
331,100
+0.36(+1.18%)
Mar 18, 2021
31.51
31.61
30.52
30.56
189,093
-1.29(-4.05%)
Mar 17, 2021
31.13
32.20
30.79
31.85
183,006
+0.30(+0.95%)
Mar 16, 2021
31.21
32.17
30.47
31.55
349,016
+0.89(+2.90%)
Mar 15, 2021
32.25
32.65
30.45
30.66
139,748
-1.42(-4.43%)
Mar 12, 2021
31.49
32.40
31.44
32.08
95,600
+0.40(+1.26%)
Mar 11, 2021
30.34
32.46
30.34
31.68
322,815
+1.25(+4.11%)
Mar 10, 2021
29.85
31.49
29.72
30.43
264,049
+0.17(+0.56%)
Mar 09, 2021
29.44
30.85
29.17
30.26
215,203
+1.12(+3.84%)
Mar 08, 2021
27.10
29.96
26.98
29.14
301,319
+2.08(+7.69%)
Mar 05, 2021
27.94
27.94
24.45
27.06
401,100
+0.25(+0.93%)
Mar 04, 2021
28.27
28.50
25.20
26.81
352,941
-0.37(-1.36%)
Mar 03, 2021
27.44
27.90
26.00
27.18
218,665
-0.13(-0.48%)
Mar 02, 2021
27.31
27.60
26.51
27.31
221,920
+0.36(+1.34%)
Mar 01, 2021
27.10
28.10
26.75
26.95
362,694
-0.14(-0.52%)
Feb 26, 2021
26.56
27.09
24.82
27.09
202,100
+1.66(+6.53%)
Feb 25, 2021
26.47
26.70
25.08
25.43
165,454
-1.22(-4.58%)
Feb 24, 2021
25.75
27.00
25.44
26.65
212,896
+1.05(+4.10%)
Feb 23, 2021
25.92
26.81
24.29
25.60
440,308
-1.21(-4.51%)
Feb 22, 2021
26.56
27.70
25.28
26.81
418,406
-0.19(-0.70%)
Feb 19, 2021
26.83
27.68
26.21
27.00
289,900
-0.13(-0.48%)
Feb 18, 2021
28.62
29.48
26.50
27.13
3,186,229
-0.10(-0.37%)
Feb 17, 2021
25.17
28.02
25.00
27.23
1,130,603
+2.32(+9.31%)
Feb 16, 2021
28.53
28.75
23.59
24.91
393,970
-3.37(-11.92%)
Feb 12, 2021
28.00
28.75
25.00
28.28
540,300
-0.37(-1.29%)
Feb 11, 2021
23.88
32.69
23.88
28.65
2,422,499
+9.28(+47.91%)
Feb 10, 2021
19.05
19.68
18.53
19.37
309,555
+0.38(+2.00%)
Feb 09, 2021
18.65
20.03
18.55
18.99
319,138
+0.26(+1.39%)
Feb 08, 2021
17.94
18.88
17.70
18.73
340,143
+1.03(+5.82%)
Feb 05, 2021
17.39
17.82
17.21
17.70
56,800
+0.43(+2.49%)
Feb 04, 2021
17.40
17.84
17.00
17.27
60,532
-0.24(-1.37%)
Feb 03, 2021
18.06
19.80
17.30
17.51
256,104
-0.33(-1.85%)
Feb 02, 2021
18.30
20.19
17.57
17.84
309,895
-0.34(-1.87%)
Feb 01, 2021
18.10
18.72
17.42
18.18
115,659
+0.10(+0.55%)
Jan 29, 2021
17.15
18.28
16.35
18.08
267,000
+1.03(+6.04%)
Jan 28, 2021
16.45
17.80
16.13
17.05
195,714
+0.55(+3.33%)
Jan 27, 2021
17.88
18.32
16.09
16.50
689,084
-1.86(-10.13%)
Jan 26, 2021
18.75
20.19
17.64
18.36
233,979
-0.33(-1.77%)
Jan 25, 2021
18.15
18.73
17.49
18.69
184,581
+0.49(+2.69%)
Jan 22, 2021
18.20
18.84
17.07
18.20
233,000
-0.03(-0.16%)
Jan 21, 2021
17.40
18.87
17.16
18.23
455,060
+0.89(+5.13%)
Jan 20, 2021
16.87
17.59
16.48
17.34
252,002
+0.46(+2.73%)
Jan 19, 2021
16.25
17.30
16.20
16.88
449,450
+0.87(+5.43%)
Jan 15, 2021
14.22
16.55
14.00
16.01
291,600
+0.18(+1.14%)
Jan 14, 2021
16.16
16.62
14.80
15.83
791,810
+0.08(+0.51%)
Jan 13, 2021
14.39
16.10
14.14
15.75
561,549
+1.64(+11.62%)
Jan 12, 2021
14.05
14.49
13.67
14.11
123,930
+0.15(+1.07%)
Jan 11, 2021
13.09
14.96
12.45
13.96
237,466
+1.94(+16.14%)
Jan 08, 2021
12.75
12.90
11.63
12.02
566,400
-0.78(-6.09%)
Jan 07, 2021
11.75
13.22
11.69
12.80
640,297
+1.19(+10.25%)
Jan 06, 2021
11.50
11.76
11.47
11.61
180,296
-0.02(-0.17%)
Jan 05, 2021
11.60
11.85
11.60
11.63
162,311
-0.34(-2.84%)
Jan 04, 2021
11.84
11.97
11.27
11.97
93,561
+0.04(+0.34%)
Dec 31, 2020
11.93
11.93
11.93
287,749
+0.09(+0.76%)
Dec 30, 2020
11.64
12.14
11.13
11.84
287,749
+0.11(+0.94%)
Dec 29, 2020
12.24
12.44
10.75
11.73
196,694
-0.37(-3.06%)
Dec 28, 2020
9.940
12.49
9.940
12.10
571,535
+2.05(+20.40%)
Dec 24, 2020
9.610
10.25
9.600
10.05
115,100
+0.45(+4.69%)
Dec 23, 2020
8.180
9.600
8.180
9.600
149,310
+1.42(+17.36%)
Dec 22, 2020
8.136
8.500
8.130
8.180
95,064
+0.06(+0.74%)
Dec 21, 2020
8.000
8.200
7.830
8.120
93,323
+0.12(+1.50%)
Dec 18, 2020
8.070
8.115
7.950
8.000
170,200
-0.05(-0.62%)
Dec 17, 2020
7.720
8.190
7.500
8.050
310,649
+0.37(+4.82%)
Dec 16, 2020
7.590
7.750
7.346
7.680
91,813
+0.10(+1.32%)
Dec 15, 2020
7.100
7.580
7.100
7.580
137,324
+0.51(+7.21%)
Dec 14, 2020
7.180
7.345
6.850
7.070
153,125
+0.07(+1.00%)
Dec 11, 2020
6.910
7.020
6.720
7.000
67,700
+0.11(+1.60%)
Dec 10, 2020
6.820
7.036
6.740
6.890
87,365
-0.01(-0.14%)
Dec 09, 2020
6.790
7.060
6.710
6.900
82,904
+0.00(+0.00%)
Dec 08, 2020
7.460
7.460
6.790
6.900
20,088
+0.01(+0.15%)
Dec 07, 2020
6.800
7.090
6.780
6.890
47,527
+0.16(+2.38%)
Dec 04, 2020
6.450
6.800
6.430
6.730
146,700
+0.30(+4.67%)
Dec 03, 2020
6.550
6.550
6.310
6.430
23,764
+0.07(+1.10%)
Dec 02, 2020
6.460
6.690
6.250
6.360
24,726
-0.18(-2.75%)
Dec 01, 2020
6.970
6.990
6.540
6.540
33,407
-0.46(-6.57%)
Nov 30, 2020
6.550
7.175
6.505
7.000
229,532
+0.45(+6.87%)
Nov 27, 2020
6.500
6.730
6.360
6.550
41,600
+0.06(+0.92%)
Nov 25, 2020
6.570
6.753
6.460
6.490
87,900
-0.01(-0.15%)
Nov 24, 2020
6.630
6.749
6.450
6.500
91,589
-0.03(-0.46%)
Nov 23, 2020
7.170
7.170
6.430
6.530
61,637
-0.17(-2.54%)
Nov 20, 2020
6.750
6.803
6.560
6.700
35,100
+0.09(+1.36%)
Nov 19, 2020
6.650
6.800
6.520
6.610
24,568
+0.12(+1.85%)
Nov 18, 2020
6.620
6.700
6.410
6.490
111,958
+0.05(+0.78%)
Nov 17, 2020
6.620
6.700
6.390
6.440
115,825
-0.01(-0.16%)
Nov 16, 2020
6.500
6.680
6.360
6.450
106,379
-0.02(-0.31%)
Nov 13, 2020
6.370
6.470
6.315
6.470
23,300
+0.13(+2.05%)
Nov 12, 2020
6.280
6.740
6.280
6.340
22,545
-0.01(-0.16%)
Nov 11, 2020
6.190
6.550
5.750
6.350
813,667
+0.25(+4.10%)
Nov 10, 2020
5.990
6.220
5.800
6.100
590,485
+0.23(+3.92%)
Nov 09, 2020
6.090
6.180
5.850
5.870
35,715
-0.17(-2.81%)
Nov 06, 2020
6.160
6.257
5.960
6.040
13,100
-0.17(-2.74%)
Nov 05, 2020
6.420
6.550
6.110
6.210
12,779
-0.04(-0.64%)
Nov 04, 2020
6.090
6.490
6.090
6.250
23,239
+0.19(+3.14%)
Nov 03, 2020
6.100
6.530
5.950
6.060
195,673
-0.03(-0.49%)
Nov 02, 2020
6.190
6.350
5.760
6.090
241,997
-0.01(-0.16%)
Oct 30, 2020
5.510
6.430
5.500
6.100
422,300
+0.63(+11.52%)
Oct 29, 2020
5.680
5.790
5.400
5.470
171,386
-0.25(-4.37%)
Oct 28, 2020
5.800
6.000
5.620
5.720
87,064
-0.23(-3.87%)
Oct 27, 2020
5.800
6.180
5.800
5.950
103,162
-0.05(-0.83%)
Oct 26, 2020
6.240
6.361
5.860
6.000
71,236
-0.10(-1.64%)
Oct 23, 2020
6.360
6.480
6.090
6.100
119,500
-0.35(-5.43%)
Oct 22, 2020
6.500
6.560
6.160
6.450
168,509
+0.00(+0.00%)
Oct 21, 2020
6.530
6.680
6.450
6.450
41,764
-0.07(-1.07%)
Oct 20, 2020
6.600
6.760
6.510
6.520
38,782
+0.04(+0.62%)
Oct 19, 2020
6.710
6.920
6.340
6.480
33,519
-0.24(-3.57%)
Oct 16, 2020
6.710
6.960
6.680
6.720
45,700
-0.03(-0.44%)
Oct 15, 2020
6.600
6.790
6.530
6.750
41,867
+0.07(+1.05%)
Oct 14, 2020
6.470
6.790
6.470
6.680
10,399
+0.21(+3.25%)
Oct 13, 2020
6.610
6.690
6.280
6.470
71,203
-0.22(-3.29%)
Oct 12, 2020
6.320
6.830
6.281
6.690
387,738
+0.48(+7.73%)
Oct 09, 2020
6.320
6.480
6.210
6.210
21,600
-0.13(-2.05%)
Oct 08, 2020
6.420
6.640
6.145
6.340
146,881
-0.09(-1.40%)
Oct 07, 2020
6.760
6.820
6.200
6.430
282,640
-0.32(-4.74%)
Oct 06, 2020
6.650
6.880
6.420
6.750
28,079
+0.05(+0.75%)
Oct 05, 2020
6.540
6.880
6.380
6.700
57,709
+0.15(+2.29%)
Oct 02, 2020
6.860
7.080
6.280
6.550
67,400
-0.39(-5.62%)
Oct 01, 2020
7.000
7.190
6.760
6.940
77,202
+0.04(+0.58%)
Sep 30, 2020
7.000
7.150
6.610
6.900
564,995
-0.10(-1.43%)
Sep 29, 2020
7.030
7.100
6.930
7.000
82,599
-0.03(-0.43%)
Sep 28, 2020
6.860
7.080
6.540
7.030
188,599
+0.18(+2.63%)
Sep 25, 2020
6.750
7.010
6.600
6.850
17,800
+0.20(+3.01%)
Sep 24, 2020
6.400
6.730
6.090
6.650
118,268
+0.20(+3.10%)
Sep 23, 2020
6.870
6.990
6.090
6.450
119,381
-0.48(-6.93%)
Sep 22, 2020
6.950
7.130
6.800
6.930
20,399
+0.06(+0.87%)
Sep 21, 2020
7.010
7.085
6.610
6.870
59,490
-0.24(-3.38%)
Sep 18, 2020
7.050
7.550
7.050
7.110
135,100
+0.09(+1.28%)
Sep 17, 2020
7.150
7.340
6.950
7.020
183,707
-0.23(-3.17%)
Sep 16, 2020
7.850
7.850
7.250
7.250
83,679
-0.54(-6.93%)
Sep 15, 2020
7.670
7.990
7.400
7.790
93,213
+0.24(+3.18%)
Sep 14, 2020
7.680
8.000
7.480
7.550
59,472
+0.16(+2.17%)
Sep 11, 2020
7.540
7.630
7.350
7.390
249,800
-0.08(-1.07%)
Sep 10, 2020
8.309
8.309
7.440
7.470
71,824
-0.17(-2.23%)
Sep 09, 2020
7.290
7.870
7.290
7.640
129,454
+0.26(+3.52%)
Sep 08, 2020
7.240
7.470
7.230
7.380
63,622
+0.12(+1.65%)
Sep 04, 2020
7.090
7.360
6.975
7.260
119,700
+0.14(+1.97%)
Sep 03, 2020
7.350
7.447
7.000
7.120
82,797
-0.33(-4.43%)
Sep 02, 2020
7.250
7.490
7.160
7.450
101,416
+0.20(+2.76%)
Sep 01, 2020
6.980
7.350
6.700
7.250
437,129
+0.22(+3.13%)
Aug 31, 2020
7.090
7.090
6.650
7.030
572,635
+0.01(+0.14%)
Aug 28, 2020
6.890
7.100
6.845
7.020
50,400
+0.12(+1.74%)
Aug 27, 2020
7.080
7.080
6.718
6.900
40,163
-0.18(-2.54%)
Aug 26, 2020
7.050
7.150
6.981
7.080
26,684
-0.02(-0.28%)
Aug 25, 2020
7.230
7.230
7.060
7.100
53,722
-0.12(-1.66%)
Aug 24, 2020
7.150
7.500
7.000
7.220
93,637
+0.07(+0.98%)
Aug 21, 2020
7.090
7.290
7.030
7.150
59,500
+0.09(+1.27%)
Aug 20, 2020
7.040
7.240
7.000
7.060
96,337
+0.07(+1.00%)
Aug 19, 2020
7.000
7.070
6.760
6.990
162,401
+0.04(+0.58%)
Aug 18, 2020
6.750
6.950
6.617
6.950
10,776
+0.25(+3.73%)
Aug 17, 2020
6.960
7.000
6.500
6.700
186,642
-0.15(-2.19%)
Aug 14, 2020
6.500
6.970
6.500
6.850
94,100
+0.30(+4.58%)
Aug 13, 2020
6.750
6.800
6.500
6.550
85,938
-0.22(-3.25%)
Aug 12, 2020
6.750
6.800
6.580
6.770
22,310
+0.02(+0.30%)
Aug 11, 2020
6.710
6.930
6.550
6.750
55,354
+0.05(+0.75%)
Aug 10, 2020
6.880
6.927
6.700
6.700
73,023
-0.13(-1.90%)
Aug 07, 2020
6.770
6.860
6.580
6.830
35,000
+0.05(+0.74%)
Aug 06, 2020
6.650
6.800
6.200
6.780
53,047
+0.08(+1.19%)
Aug 05, 2020
6.800
6.970
6.580
6.700
57,039
-0.05(-0.74%)
Aug 04, 2020
6.610
7.000
6.610
6.750
190,787
+0.06(+0.90%)
Aug 03, 2020
6.990
7.140
6.640
6.690
113,450
-0.30(-4.29%)
Jul 31, 2020
6.780
7.060
6.620
6.990
220,900
+0.11(+1.60%)
Jul 30, 2020
6.860
7.080
6.545
6.880
642,318
+0.08(+1.18%)
Jul 29, 2020
6.600
7.212
6.300
6.800
1,083,743
+0.57(+9.15%)
Jul 28, 2020
6.070
6.275
6.020
6.230
10,864
-0.02(-0.32%)
Jul 27, 2020
6.320
6.420
6.245
6.250
41,872
-0.19(-2.95%)
Jul 24, 2020
6.380
6.500
6.140
6.440
63,100
-0.01(-0.16%)
Jul 23, 2020
6.400
6.460
6.355
6.450
80,158
+0.05(+0.78%)
Jul 22, 2020
6.390
6.414
5.935
6.400
78,039
-0.10(-1.54%)
Jul 21, 2020
6.410
6.500
6.410
6.500
204,058
+0.02(+0.31%)
Jul 20, 2020
6.350
6.480
5.984
6.480
49,288
+0.23(+3.68%)
Jul 17, 2020
6.220
6.470
6.045
6.250
57,800
-0.07(-1.11%)
Jul 16, 2020
6.700
6.800
6.250
6.320
39,144
-0.18(-2.77%)
Jul 15, 2020
6.120
7.310
6.120
6.500
214,013
+0.49(+8.15%)
Jul 14, 2020
6.010
6.080
5.840
6.010
13,008
-0.09(-1.48%)
Jul 13, 2020
6.120
6.180
6.020
6.100
1,935
-0.08(-1.36%)
Jul 10, 2020
6.190
6.240
6.157
6.184
9,900
+0.03(+0.55%)
Jul 09, 2020
6.050
6.150
5.950
6.150
2,752
-0.05(-0.81%)
Jul 08, 2020
6.050
6.210
6.000
6.200
35,979
+0.10(+1.64%)
Jul 07, 2020
5.910
6.120
5.710
6.100
20,241
+0.10(+1.67%)
Jul 06, 2020
6.110
6.225
5.890
6.000
70,790
-0.10(-1.64%)
Jul 02, 2020
6.110
6.200
6.030
6.100
51,800
-0.04(-0.65%)
Jul 01, 2020
6.090
6.240
6.000
6.140
142,621
-0.06(-0.97%)
Jun 30, 2020
6.100
6.200
5.860
6.200
54,603
+0.18(+2.99%)
Jun 29, 2020
5.980
6.100
5.700
6.020
51,325
+0.02(+0.33%)
Jun 26, 2020
6.000
6.160
5.720
6.000
161,800
-0.01(-0.17%)
Jun 25, 2020
6.180
6.290
5.858
6.010
126,524
-0.02(-0.33%)
Jun 24, 2020
5.850
6.200
5.770
6.030
53,048
+0.08(+1.34%)
Jun 23, 2020
5.490
5.970
5.350
5.950
76,051
+0.55(+10.19%)
Jun 22, 2020
5.260
5.440
5.200
5.400
47,675
+0.25(+4.85%)
Jun 19, 2020
5.150
5.260
5.112
5.150
41,600
+0.00(+0.00%)
Jun 18, 2020
4.920
5.330
4.920
5.150
53,326
-0.18(-3.38%)
Jun 17, 2020
5.180
5.330
5.110
5.330
27,390
+0.13(+2.50%)
Jun 16, 2020
5.190
5.350
5.050
5.200
50,865
+0.06(+1.17%)
Jun 15, 2020
4.930
5.220
4.920
5.140
28,335
+0.09(+1.78%)
Jun 12, 2020
4.900
5.050
4.810
5.050
34,200
+0.24(+4.99%)
Jun 11, 2020
4.960
5.200
4.360
4.810
80,739
-0.40(-7.68%)
Jun 10, 2020
5.200
5.300
5.080
5.210
44,604
+0.05(+0.97%)
Jun 09, 2020
5.300
5.305
4.980
5.160
14,188
-0.24(-4.44%)
Jun 08, 2020
5.050
5.400
5.050
5.400
17,106
+0.30(+5.88%)
Jun 05, 2020
5.250
5.390
5.100
5.100
46,000
-0.06(-1.16%)
Jun 04, 2020
5.479
5.479
5.160
5.160
30,628
-0.07(-1.34%)
Jun 03, 2020
5.250
5.275
5.200
5.230
9,551
+0.01(+0.19%)
Jun 02, 2020
5.247
5.247
5.170
5.220
7,921
+0.06(+1.16%)
Jun 01, 2020
5.200
5.200
5.110
5.160
7,004
-0.06(-1.15%)
May 29, 2020
5.260
5.270
5.100
5.220
9,400
+0.00(+0.00%)
May 28, 2020
5.170
5.300
5.170
5.220
16,319
+0.01(+0.19%)
May 27, 2020
5.210
5.486
5.188
5.210
17,897
+0.01(+0.19%)
May 26, 2020
5.100
5.295
5.100
5.200
58,844
+0.16(+3.17%)
May 22, 2020
5.120
5.180
4.950
5.040
25,000
-0.13(-2.51%)
May 21, 2020
4.950
5.430
4.900
5.170
45,149
+0.25(+5.08%)
May 20, 2020
4.850
4.990
4.840
4.920
11,864
+0.06(+1.23%)
May 19, 2020
4.560
4.870
4.550
4.860
27,950
+0.30(+6.58%)
May 18, 2020
4.650
4.650
4.500
4.560
14,068
-0.04(-0.87%)
May 15, 2020
4.520
4.610
4.450
4.600
30,500
-0.08(-1.71%)
May 14, 2020
4.600
4.680
4.500
4.680
3,596
+0.08(+1.74%)
May 13, 2020
4.310
4.750
4.310
4.600
3,609
-0.15(-3.16%)
May 12, 2020
4.700
4.750
4.660
4.750
55,552
+0.05(+1.06%)
May 11, 2020
4.470
4.750
4.470
4.700
46,979
+0.23(+5.15%)
May 08, 2020
4.500
4.505
4.440
4.470
25,500
-0.03(-0.67%)
May 07, 2020
4.500
4.710
4.490
4.500
6,970
-0.04(-0.88%)
May 06, 2020
4.500
4.540
4.260
4.540
3,140
+0.04(+0.90%)
May 05, 2020
4.590
4.620
4.290
4.499
6,647
+0.23(+5.37%)
May 04, 2020
4.500
4.520
4.260
4.270
19,025
-0.23(-5.11%)
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.