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
Neximmune Inc
(NQ:
NEXI
)
2.882
-0.008 (-0.26%)
Streaming Delayed Price
Updated: 9:59 AM EDT, Jun 13, 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
2.100
2.160
1.960
2.110
69,651
+0.02(+0.96%)
Apr 28, 2022
1.990
2.150
1.990
2.090
80,364
+0.14(+7.18%)
Apr 27, 2022
2.130
2.210
1.920
1.950
125,435
-0.23(-10.55%)
Apr 26, 2022
2.600
2.772
2.170
2.180
150,764
-0.44(-16.79%)
Apr 25, 2022
2.730
2.810
2.510
2.620
98,156
-0.07(-2.60%)
Apr 22, 2022
2.680
2.990
2.640
2.690
168,356
-0.07(-2.54%)
Apr 21, 2022
3.140
3.320
2.750
2.760
172,328
-0.42(-13.21%)
Apr 20, 2022
3.150
3.950
2.950
3.180
480,381
+0.13(+4.26%)
Apr 19, 2022
2.680
3.070
2.680
3.050
116,839
+0.37(+13.81%)
Apr 18, 2022
2.990
3.180
2.670
2.680
113,958
-0.29(-9.76%)
Apr 14, 2022
2.860
3.130
2.670
2.970
220,086
+0.08(+2.77%)
Apr 13, 2022
3.220
3.319
2.815
2.890
150,099
-0.33(-10.25%)
Apr 12, 2022
3.290
3.600
2.960
3.220
354,837
-0.26(-7.47%)
Apr 11, 2022
4.040
4.180
3.480
3.480
367,058
-0.64(-15.53%)
Apr 08, 2022
4.030
4.430
3.890
4.120
182,286
+0.05(+1.23%)
Apr 07, 2022
4.020
4.220
3.780
4.070
167,121
+0.05(+1.24%)
Apr 06, 2022
4.110
4.340
3.850
4.020
242,377
-0.20(-4.74%)
Apr 05, 2022
4.630
4.840
4.105
4.220
249,066
-0.46(-9.83%)
Apr 04, 2022
4.540
4.890
4.470
4.680
237,681
+0.22(+4.93%)
Apr 01, 2022
4.340
4.500
4.070
4.460
284,211
+0.25(+5.94%)
Mar 31, 2022
3.950
4.570
3.900
4.210
420,538
+0.36(+9.35%)
Mar 30, 2022
3.770
3.940
3.560
3.850
383,014
+0.33(+9.38%)
Mar 29, 2022
3.750
3.860
3.331
3.520
655,841
+0.28(+8.64%)
Mar 28, 2022
4.340
4.910
3.039
3.240
807,730
-1.02(-23.94%)
Mar 25, 2022
3.540
4.700
3.540
4.260
1,422,000
+0.80(+23.12%)
Mar 24, 2022
2.710
3.510
2.660
3.460
394,396
+0.82(+31.06%)
Mar 23, 2022
2.720
2.820
2.410
2.640
173,009
-0.01(-0.38%)
Mar 22, 2022
2.190
2.690
2.120
2.650
284,460
+0.59(+28.64%)
Mar 21, 2022
2.170
2.250
2.050
2.060
115,625
-0.11(-5.07%)
Mar 18, 2022
1.960
2.280
1.953
2.170
253,565
+0.24(+12.44%)
Mar 17, 2022
1.920
1.956
1.800
1.930
131,846
+0.14(+7.82%)
Mar 16, 2022
1.900
1.986
1.740
1.790
115,912
-0.13(-6.77%)
Mar 15, 2022
1.770
1.950
1.770
1.920
93,468
+0.10(+5.49%)
Mar 14, 2022
1.770
1.850
1.750
1.820
81,359
+0.03(+1.68%)
Mar 11, 2022
1.920
1.920
1.726
1.790
144,485
-0.10(-5.29%)
Mar 10, 2022
2.020
2.090
1.720
1.890
640,064
-0.41(-17.83%)
Mar 09, 2022
2.200
2.650
2.180
2.300
1,192,489
+0.10(+4.55%)
Mar 08, 2022
2.200
2.210
2.090
2.200
41,605
-0.04(-1.79%)
Mar 07, 2022
2.500
2.500
2.200
2.240
60,133
-0.23(-9.31%)
Mar 04, 2022
2.560
2.730
2.450
2.470
121,131
-0.14(-5.36%)
Mar 03, 2022
2.480
2.690
2.450
2.610
60,458
+0.13(+5.24%)
Mar 02, 2022
2.470
2.530
2.385
2.480
30,213
+0.04(+1.64%)
Mar 01, 2022
2.480
2.620
2.420
2.440
35,652
-0.04(-1.61%)
Feb 28, 2022
2.600
2.750
2.460
2.480
42,924
-0.08(-3.13%)
Feb 25, 2022
2.760
2.890
2.490
2.560
138,623
-0.11(-4.12%)
Feb 24, 2022
2.320
2.690
2.300
2.670
62,033
+0.37(+16.09%)
Feb 23, 2022
2.290
2.370
2.250
2.300
51,139
-0.05(-2.13%)
Feb 22, 2022
2.500
2.600
2.270
2.350
218,988
-0.15(-6.00%)
Feb 18, 2022
2.500
0
+0.00(+0.00%)
Feb 17, 2022
2.480
2.700
2.450
2.500
100,130
+0.00(+0.00%)
Feb 16, 2022
2.520
2.640
2.475
2.500
88,736
+0.00(+0.00%)
Feb 15, 2022
2.530
2.600
2.420
2.500
107,834
+0.00(+0.00%)
Feb 14, 2022
2.580
2.650
2.470
2.500
35,336
-0.06(-2.34%)
Feb 11, 2022
2.570
2.750
2.440
2.560
172,904
+0.01(+0.39%)
Feb 10, 2022
2.290
2.608
2.270
2.550
187,788
+0.23(+9.91%)
Feb 09, 2022
2.450
2.450
2.250
2.320
150,736
-0.04(-1.69%)
Feb 08, 2022
2.380
2.400
2.250
2.360
225,622
-0.01(-0.42%)
Feb 07, 2022
2.680
2.690
2.320
2.370
179,271
-0.26(-9.89%)
Feb 04, 2022
2.690
2.780
2.550
2.630
121,677
-0.06(-2.23%)
Feb 03, 2022
2.850
2.640
2.690
66,718
-0.19(-6.60%)
Feb 02, 2022
3.140
3.200
2.850
2.880
72,327
-0.26(-8.28%)
Feb 01, 2022
3.210
3.240
3.040
3.140
33,202
-0.03(-0.95%)
Jan 31, 2022
3.290
3.170
74,353
+0.16(+5.32%)
Jan 28, 2022
2.970
3.060
2.830
3.010
26,168
+0.05(+1.69%)
Jan 27, 2022
3.180
3.180
2.920
2.960
63,875
-0.40(-11.90%)
Jan 26, 2022
3.660
3.750
3.030
3.360
78,199
-0.02(-0.59%)
Jan 25, 2022
3.660
3.660
3.125
3.380
37,882
-0.07(-2.03%)
Jan 24, 2022
3.000
3.700
3.000
3.450
79,702
+0.41(+13.49%)
Jan 21, 2022
3.250
3.305
3.000
3.040
109,082
-0.31(-9.25%)
Jan 20, 2022
3.280
3.500
3.180
3.350
88,500
+0.12(+3.72%)
Jan 19, 2022
3.230
3.340
3.206
3.230
29,038
-0.02(-0.62%)
Jan 18, 2022
3.660
3.760
3.170
3.250
46,204
-0.46(-12.40%)
Jan 14, 2022
3.710
0
-0.06(-1.59%)
Jan 13, 2022
4.065
4.065
3.680
3.770
20,472
-0.03(-0.79%)
Jan 12, 2022
4.240
4.240
3.800
3.800
64,638
-0.36(-8.65%)
Jan 11, 2022
4.140
4.540
4.080
4.160
37,802
+0.08(+1.96%)
Jan 10, 2022
4.200
4.200
3.760
4.080
44,331
-0.12(-2.86%)
Jan 07, 2022
4.290
4.369
4.150
4.200
24,782
-0.09(-2.10%)
Jan 06, 2022
4.440
4.440
4.190
4.290
45,030
-0.18(-4.03%)
Jan 05, 2022
4.560
4.620
4.328
4.470
53,220
+0.01(+0.22%)
Jan 04, 2022
4.650
4.740
4.130
4.460
61,872
-0.19(-4.09%)
Jan 03, 2022
4.620
4.832
4.550
4.650
61,953
+0.04(+0.87%)
Dec 31, 2021
4.130
4.640
4.130
4.610
54,946
+0.46(+11.08%)
Dec 30, 2021
4.030
4.460
4.010
4.150
71,838
+0.04(+0.97%)
Dec 29, 2021
4.520
4.520
4.020
4.110
71,582
-0.40(-8.87%)
Dec 28, 2021
4.630
4.690
4.350
4.510
85,995
-0.13(-2.80%)
Dec 27, 2021
4.970
5.040
4.560
4.640
101,672
-0.21(-4.33%)
Dec 23, 2021
4.970
5.050
4.820
4.850
106,192
-0.14(-2.81%)
Dec 22, 2021
4.960
5.080
4.800
4.990
51,024
-0.02(-0.40%)
Dec 21, 2021
4.840
5.100
4.840
5.010
86,106
+0.12(+2.45%)
Dec 20, 2021
5.010
5.290
4.780
4.890
55,449
-0.32(-6.14%)
Dec 17, 2021
5.040
5.450
4.760
5.210
204,431
+0.20(+3.99%)
Dec 16, 2021
5.200
5.690
4.580
5.010
58,293
-0.23(-4.39%)
Dec 15, 2021
5.230
5.270
4.640
5.240
77,722
+0.03(+0.58%)
Dec 14, 2021
5.300
5.740
5.100
5.210
83,803
-0.23(-4.23%)
Dec 13, 2021
5.990
6.000
5.070
5.440
60,511
-0.52(-8.72%)
Dec 10, 2021
5.950
6.200
5.630
5.960
68,715
-0.16(-2.61%)
Dec 09, 2021
6.470
6.580
6.090
6.120
23,110
-0.32(-4.97%)
Dec 08, 2021
6.540
6.540
6.110
6.440
15,106
-0.14(-2.13%)
Dec 07, 2021
6.000
7.130
6.000
6.580
52,557
+0.55(+9.12%)
Dec 06, 2021
6.420
6.440
5.940
6.030
57,524
-0.29(-4.59%)
Dec 03, 2021
7.760
7.760
6.220
6.320
71,110
-0.88(-12.22%)
Dec 02, 2021
7.690
8.010
6.830
7.200
59,873
-0.42(-5.51%)
Dec 01, 2021
8.010
8.410
7.580
7.620
46,457
-0.28(-3.54%)
Nov 30, 2021
7.780
8.000
7.750
7.900
31,355
+0.12(+1.54%)
Nov 29, 2021
8.020
8.400
7.510
7.780
74,110
-0.16(-2.02%)
Nov 26, 2021
8.700
9.330
7.940
7.940
28,748
-1.06(-11.78%)
Nov 24, 2021
9.460
9.519
8.720
9.000
32,177
-0.38(-4.05%)
Nov 23, 2021
9.440
9.590
8.420
9.380
60,437
+0.04(+0.43%)
Nov 22, 2021
10.18
10.21
9.220
9.340
104,098
-0.73(-7.25%)
Nov 19, 2021
10.31
10.38
9.900
10.07
29,558
-0.23(-2.23%)
Nov 18, 2021
10.35
10.39
10.18
10.30
30,909
-0.06(-0.58%)
Nov 17, 2021
10.84
10.98
10.25
10.36
21,318
-0.48(-4.43%)
Nov 16, 2021
10.24
11.10
10.11
10.84
23,771
+0.71(+7.01%)
Nov 15, 2021
10.48
10.51
9.500
10.13
71,588
-0.59(-5.50%)
Nov 12, 2021
11.55
11.55
10.52
10.72
19,037
-0.56(-4.96%)
Nov 11, 2021
11.51
11.62
11.15
11.28
16,855
-0.08(-0.70%)
Nov 10, 2021
11.71
11.25
11.36
17,216
-0.33(-2.82%)
Nov 09, 2021
12.08
12.08
11.38
11.69
26,024
-0.19(-1.60%)
Nov 08, 2021
12.25
12.26
11.68
11.88
17,205
-0.36(-2.94%)
Nov 05, 2021
11.79
12.31
11.47
12.24
28,612
+0.54(+4.62%)
Nov 04, 2021
11.65
11.77
11.56
11.70
11,759
+0.20(+1.74%)
Nov 03, 2021
11.48
11.74
11.28
11.50
21,503
-0.15(-1.29%)
Nov 02, 2021
11.66
12.20
11.50
11.65
21,646
-0.33(-2.75%)
Nov 01, 2021
11.55
12.02
11.24
11.98
33,824
+0.60(+5.27%)
Oct 29, 2021
10.82
11.45
10.34
11.38
56,859
+0.67(+6.26%)
Oct 28, 2021
11.75
10.64
10.71
62,883
-1.04(-8.85%)
Oct 27, 2021
12.62
12.60
11.66
11.75
42,027
-0.87(-6.89%)
Oct 26, 2021
12.63
12.50
12.62
26,910
-0.13(-1.02%)
Oct 25, 2021
12.88
12.88
12.50
12.75
16,291
-0.13(-1.01%)
Oct 22, 2021
12.98
13.16
12.19
12.88
60,689
+0.00(+0.00%)
Oct 21, 2021
12.57
12.96
12.52
12.88
17,009
+0.31(+2.47%)
Oct 20, 2021
12.54
13.14
12.40
12.57
18,455
+0.03(+0.24%)
Oct 19, 2021
12.51
13.28
12.11
12.54
33,107
+0.20(+1.62%)
Oct 18, 2021
12.96
13.00
12.16
12.34
24,225
-0.48(-3.74%)
Oct 15, 2021
13.16
13.39
12.72
12.82
49,931
-0.83(-6.08%)
Oct 14, 2021
13.08
14.28
13.08
13.65
27,606
+0.57(+4.36%)
Oct 13, 2021
13.24
13.51
12.91
13.08
33,702
-0.16(-1.21%)
Oct 12, 2021
13.30
13.89
12.77
13.24
54,174
+0.02(+0.15%)
Oct 11, 2021
14.22
14.36
13.00
13.22
32,463
-0.92(-6.54%)
Oct 08, 2021
14.01
15.34
13.85
14.14
30,155
+0.04(+0.32%)
Oct 07, 2021
14.38
14.39
13.91
14.10
22,409
-0.02(-0.14%)
Oct 06, 2021
14.62
14.79
14.01
14.12
29,691
-0.78(-5.23%)
Oct 05, 2021
15.00
15.25
14.38
14.90
85,528
-0.16(-1.06%)
Oct 04, 2021
15.13
15.41
14.30
15.06
118,934
-0.07(-0.46%)
Oct 01, 2021
15.19
16.46
14.76
15.13
72,052
-0.01(-0.07%)
Sep 30, 2021
16.61
16.61
14.44
15.14
112,211
-1.47(-8.85%)
Sep 29, 2021
16.83
16.89
15.39
16.61
56,078
-0.14(-0.84%)
Sep 28, 2021
16.67
16.99
16.42
16.75
40,321
-0.15(-0.89%)
Sep 27, 2021
16.43
17.56
16.43
16.90
59,937
+0.54(+3.30%)
Sep 24, 2021
16.30
16.49
16.00
16.36
24,074
-0.13(-0.79%)
Sep 23, 2021
16.71
16.73
15.88
16.49
110,752
-0.04(-0.24%)
Sep 22, 2021
15.53
16.75
15.34
16.53
85,008
+1.07(+6.92%)
Sep 21, 2021
14.88
15.78
14.33
15.46
100,190
+0.50(+3.34%)
Sep 20, 2021
15.60
15.60
14.00
14.96
160,064
-1.00(-6.27%)
Sep 17, 2021
15.75
18.78
14.79
15.96
1,386,115
+0.29(+1.85%)
Sep 16, 2021
15.80
16.17
14.75
15.67
133,570
-0.09(-0.57%)
Sep 15, 2021
14.57
16.43
13.27
15.76
215,910
+1.14(+7.80%)
Sep 14, 2021
14.29
14.83
13.74
14.62
72,186
+0.25(+1.74%)
Sep 13, 2021
14.40
14.90
13.76
14.37
88,405
-0.05(-0.35%)
Sep 10, 2021
14.16
14.79
14.16
14.42
86,606
+0.25(+1.76%)
Sep 09, 2021
14.43
14.74
14.15
14.17
70,383
-0.13(-0.91%)
Sep 08, 2021
14.59
14.87
14.03
14.30
157,926
-0.28(-1.92%)
Sep 07, 2021
14.34
14.93
14.25
14.58
84,178
+0.36(+2.53%)
Sep 03, 2021
14.10
14.57
13.29
14.22
138,740
+0.07(+0.49%)
Sep 02, 2021
14.22
14.22
13.76
14.15
83,607
+0.15(+1.07%)
Sep 01, 2021
14.17
14.33
13.56
14.00
95,395
-0.08(-0.57%)
Aug 31, 2021
13.05
14.25
13.05
14.08
151,044
+1.19(+9.23%)
Aug 30, 2021
12.12
13.50
12.12
12.89
144,109
+0.64(+5.22%)
Aug 27, 2021
11.96
12.51
11.94
12.25
118,546
+0.21(+1.74%)
Aug 26, 2021
11.16
12.35
11.16
12.04
66,883
+0.70(+6.17%)
Aug 25, 2021
12.73
12.95
11.11
11.34
55,836
-1.39(-10.92%)
Aug 24, 2021
13.32
13.52
12.66
12.73
77,415
-0.66(-4.93%)
Aug 23, 2021
14.50
14.73
12.96
13.39
140,684
-0.70(-4.97%)
Aug 20, 2021
13.76
14.21
13.00
14.09
133,946
+0.60(+4.45%)
Aug 19, 2021
12.52
14.16
12.16
13.49
66,041
+0.36(+2.74%)
Aug 18, 2021
12.38
13.67
12.38
13.13
60,123
+0.92(+7.53%)
Aug 17, 2021
13.25
13.25
11.80
12.21
52,749
-0.94(-7.15%)
Aug 16, 2021
14.10
14.10
12.60
13.15
43,130
-1.04(-7.33%)
Aug 13, 2021
12.77
14.48
12.58
14.19
20,103
+1.29(+10.00%)
Aug 12, 2021
13.00
13.00
12.30
12.90
19,558
+0.06(+0.47%)
Aug 11, 2021
12.36
13.80
11.49
12.84
123,325
+0.38(+3.05%)
Aug 10, 2021
10.78
13.47
10.78
12.46
79,762
+1.91(+18.10%)
Aug 09, 2021
10.20
10.74
10.17
10.55
63,918
-0.08(-0.75%)
Aug 06, 2021
10.74
10.79
10.41
10.63
6,282
-0.15(-1.39%)
Aug 05, 2021
10.97
10.97
10.53
10.78
6,213
+0.39(+3.75%)
Aug 04, 2021
10.49
10.99
10.39
10.39
7,356
-0.31(-2.90%)
Aug 03, 2021
10.55
10.72
10.34
10.70
7,721
+0.38(+3.68%)
Aug 02, 2021
10.92
10.92
10.10
10.32
22,129
-0.36(-3.37%)
Jul 30, 2021
10.69
10.84
10.68
10.68
7,151
-0.24(-2.20%)
Jul 29, 2021
10.69
11.23
10.69
10.92
14,400
+0.18(+1.68%)
Jul 28, 2021
10.18
10.78
10.12
10.74
14,159
+0.36(+3.47%)
Jul 27, 2021
11.26
11.26
10.13
10.38
36,640
-1.06(-9.27%)
Jul 26, 2021
10.67
11.56
10.67
11.44
32,383
+0.77(+7.22%)
Jul 23, 2021
12.00
12.51
10.53
10.67
30,805
-1.31(-10.93%)
Jul 22, 2021
12.60
13.14
11.76
11.98
18,015
-0.75(-5.89%)
Jul 21, 2021
12.93
13.38
12.15
12.73
18,450
+0.51(+4.17%)
Jul 20, 2021
12.28
13.00
12.09
12.22
20,813
-0.26(-2.08%)
Jul 19, 2021
11.82
12.48
11.50
12.48
32,922
+0.34(+2.80%)
Jul 16, 2021
13.11
13.25
11.92
12.14
61,049
-0.85(-6.54%)
Jul 15, 2021
12.89
12.99
12.41
12.99
11,955
-0.26(-1.96%)
Jul 14, 2021
13.42
13.54
12.85
13.25
10,292
+0.01(+0.08%)
Jul 13, 2021
13.27
14.04
13.21
13.24
11,898
-0.07(-0.53%)
Jul 12, 2021
13.73
13.98
13.12
13.31
29,470
-0.63(-4.52%)
Jul 09, 2021
14.46
14.65
13.22
13.94
19,447
-0.37(-2.59%)
Jul 08, 2021
14.25
14.31
13.74
14.31
19,065
+0.29(+2.07%)
Jul 07, 2021
14.30
14.54
14.00
14.02
26,549
-0.37(-2.57%)
Jul 06, 2021
15.04
15.97
13.91
14.39
24,357
-0.72(-4.77%)
Jul 02, 2021
15.31
15.75
15.08
15.11
22,848
-0.40(-2.58%)
Jul 01, 2021
16.65
16.75
15.12
15.51
37,317
-0.81(-4.96%)
Jun 30, 2021
16.35
16.48
15.89
16.32
12,974
-0.03(-0.18%)
Jun 29, 2021
16.00
16.36
15.98
16.35
29,575
+0.05(+0.31%)
Jun 28, 2021
16.06
16.39
15.89
16.30
30,686
+0.12(+0.74%)
Jun 25, 2021
15.68
16.35
15.34
16.18
105,570
+0.45(+2.86%)
Jun 24, 2021
15.09
15.81
15.09
15.73
10,472
+0.59(+3.90%)
Jun 23, 2021
15.71
15.71
14.84
15.14
19,913
+0.05(+0.33%)
Jun 22, 2021
15.05
15.85
14.50
15.09
71,243
+0.11(+0.73%)
Jun 21, 2021
16.31
16.93
14.61
14.98
77,905
-1.02(-6.37%)
Jun 18, 2021
17.20
17.49
16.00
16.00
116,772
-1.72(-9.71%)
Jun 17, 2021
17.92
18.00
17.24
17.72
53,382
-0.24(-1.34%)
Jun 16, 2021
17.78
18.00
17.39
17.96
63,537
-0.04(-0.22%)
Jun 15, 2021
17.77
18.49
17.61
18.00
34,227
+0.36(+2.04%)
Jun 14, 2021
17.94
18.00
17.56
17.64
47,197
+0.43(+2.50%)
Jun 11, 2021
17.78
17.80
17.18
17.21
24,790
-0.62(-3.48%)
Jun 10, 2021
18.01
18.01
17.49
17.83
17,611
-0.15(-0.83%)
Jun 09, 2021
18.69
18.70
17.98
17.98
19,549
-0.66(-3.54%)
Jun 08, 2021
18.70
18.70
18.47
18.64
20,844
-0.06(-0.32%)
Jun 07, 2021
18.64
18.71
18.50
18.70
20,431
+0.07(+0.38%)
Jun 04, 2021
19.27
19.27
18.63
18.63
28,440
-0.51(-2.66%)
Jun 03, 2021
18.46
19.37
18.19
19.14
13,197
+0.58(+3.13%)
Jun 02, 2021
18.77
18.77
17.77
18.56
34,354
+0.21(+1.14%)
Jun 01, 2021
18.50
18.95
18.31
18.35
16,586
-0.23(-1.24%)
May 28, 2021
18.94
18.94
18.58
18.58
6,097
-0.62(-3.23%)
May 27, 2021
18.86
19.50
18.31
19.20
6,513
+0.65(+3.50%)
May 26, 2021
18.00
19.17
18.00
18.55
16,937
-0.31(-1.64%)
May 25, 2021
18.97
19.22
18.52
18.86
12,400
-0.14(-0.74%)
May 24, 2021
18.72
19.00
17.68
19.00
25,473
+0.18(+0.96%)
May 21, 2021
19.07
19.12
18.63
18.82
7,472
+0.04(+0.21%)
May 20, 2021
18.29
19.20
18.09
18.78
34,029
+0.22(+1.19%)
May 19, 2021
18.75
18.75
18.00
18.56
18,561
+0.46(+2.54%)
May 18, 2021
18.02
18.32
18.02
18.10
14,031
+0.12(+0.67%)
May 17, 2021
17.85
18.08
17.61
17.98
11,841
+0.18(+1.01%)
May 14, 2021
17.36
17.87
17.15
17.80
13,295
+0.65(+3.79%)
May 13, 2021
18.53
18.82
17.12
17.15
37,836
-1.32(-7.15%)
May 12, 2021
18.39
19.21
18.15
18.47
46,098
+0.11(+0.60%)
May 11, 2021
18.30
18.55
18.13
18.36
35,190
-0.19(-1.02%)
May 10, 2021
19.58
19.58
18.11
18.55
22,462
-1.04(-5.31%)
May 07, 2021
19.90
19.90
18.80
19.59
20,369
-0.22(-1.11%)
May 06, 2021
18.53
19.81
18.34
19.81
18,459
+1.10(+5.88%)
May 05, 2021
18.42
18.99
18.18
18.71
42,783
+0.27(+1.46%)
May 04, 2021
18.90
19.50
18.01
18.44
35,958
-1.23(-6.25%)
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.