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
Titan Pharma
(NQ:
TTNP
)
6.940
UNCHANGED
Streaming Delayed Price
Updated: 12:31 PM EDT, Jun 11, 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
2.460
2.580
2.455
2.520
120,700
+0.02(+0.80%)
Apr 29, 2021
2.580
2.580
2.450
2.500
80,397
-0.06(-2.34%)
Apr 28, 2021
2.490
2.600
2.460
2.560
160,821
+0.07(+2.81%)
Apr 27, 2021
2.550
2.560
2.420
2.490
212,189
-0.06(-2.35%)
Apr 26, 2021
2.500
2.620
2.470
2.550
244,063
+0.03(+1.19%)
Apr 23, 2021
2.380
2.530
2.380
2.520
197,400
+0.13(+5.44%)
Apr 22, 2021
2.460
2.490
2.370
2.390
220,562
-0.04(-1.65%)
Apr 21, 2021
2.310
2.460
2.260
2.430
350,652
+0.08(+3.40%)
Apr 20, 2021
2.250
2.400
2.180
2.350
280,293
+0.07(+3.07%)
Apr 19, 2021
2.290
2.290
2.180
2.280
241,922
-0.01(-0.44%)
Apr 16, 2021
2.300
2.335
2.150
2.290
445,900
+0.00(+0.00%)
Apr 15, 2021
2.440
2.500
2.260
2.290
595,693
-0.15(-6.15%)
Apr 14, 2021
2.450
2.540
2.420
2.440
361,851
+0.00(+0.00%)
Apr 13, 2021
2.620
2.640
2.430
2.440
434,652
-0.18(-6.87%)
Apr 12, 2021
2.740
2.750
2.550
2.620
517,710
-0.10(-3.68%)
Apr 09, 2021
2.900
2.910
2.720
2.720
267,100
-0.16(-5.56%)
Apr 08, 2021
2.910
2.970
2.810
2.880
351,770
-0.02(-0.69%)
Apr 07, 2021
2.820
2.990
2.810
2.900
237,961
+0.07(+2.47%)
Apr 06, 2021
2.820
2.890
2.800
2.830
161,896
+0.00(+0.00%)
Apr 05, 2021
2.860
2.920
2.800
2.830
279,596
-0.06(-2.08%)
Apr 01, 2021
3.010
3.010
2.880
2.890
217,700
-0.09(-3.02%)
Mar 31, 2021
2.880
3.000
2.840
2.980
272,015
+0.13(+4.56%)
Mar 30, 2021
2.660
2.870
2.620
2.850
448,071
+0.19(+7.14%)
Mar 29, 2021
2.790
2.790
2.620
2.660
389,213
-0.14(-5.00%)
Mar 26, 2021
2.860
2.880
2.700
2.800
282,200
-0.05(-1.75%)
Mar 25, 2021
2.800
2.870
2.680
2.850
577,908
+0.05(+1.79%)
Mar 24, 2021
2.980
3.040
2.760
2.800
479,033
-0.13(-4.44%)
Mar 23, 2021
3.100
3.110
2.930
2.930
496,514
-0.17(-5.48%)
Mar 22, 2021
3.200
3.200
3.070
3.100
276,539
-0.05(-1.59%)
Mar 19, 2021
3.130
3.200
3.050
3.150
268,900
+0.06(+1.94%)
Mar 18, 2021
3.150
3.240
3.070
3.090
380,361
-0.09(-2.83%)
Mar 17, 2021
3.050
3.230
3.000
3.180
390,547
+0.07(+2.25%)
Mar 16, 2021
3.270
3.320
3.040
3.110
646,487
-0.18(-5.47%)
Mar 15, 2021
3.240
3.380
3.200
3.290
418,758
+0.02(+0.61%)
Mar 12, 2021
3.280
3.340
3.160
3.270
691,100
-0.11(-3.25%)
Mar 11, 2021
3.080
3.580
3.080
3.380
5,106,152
+0.31(+10.10%)
Mar 10, 2021
3.170
3.170
2.970
3.070
653,959
+0.00(+0.00%)
Mar 09, 2021
2.930
3.100
2.860
3.070
982,194
+0.23(+8.10%)
Mar 08, 2021
2.840
2.880
2.730
2.840
512,669
+0.04(+1.43%)
Mar 05, 2021
2.990
2.990
2.560
2.800
1,043,800
-0.08(-2.78%)
Mar 04, 2021
3.150
3.190
2.850
2.880
1,116,730
-0.31(-9.72%)
Mar 03, 2021
3.390
3.480
3.130
3.190
1,039,227
-0.17(-5.06%)
Mar 02, 2021
3.320
3.490
3.270
3.360
861,582
+0.06(+1.82%)
Mar 01, 2021
3.400
3.470
3.270
3.300
560,187
-0.01(-0.30%)
Feb 26, 2021
3.340
3.420
3.100
3.310
1,166,800
-0.03(-0.90%)
Feb 25, 2021
3.480
3.770
3.280
3.340
1,419,332
-0.17(-4.84%)
Feb 24, 2021
3.380
3.580
3.360
3.510
620,908
+0.16(+4.78%)
Feb 23, 2021
3.510
3.560
3.150
3.350
1,379,696
-0.41(-10.90%)
Feb 22, 2021
3.880
4.010
3.740
3.760
1,416,968
-0.17(-4.33%)
Feb 19, 2021
4.170
4.200
3.800
3.930
1,906,400
-0.13(-3.20%)
Feb 18, 2021
4.200
4.610
3.930
4.060
15,092,600
+0.51(+14.37%)
Feb 17, 2021
3.760
3.800
3.520
3.550
1,252,535
-0.26(-6.82%)
Feb 16, 2021
3.990
4.010
3.680
3.810
958,022
-0.15(-3.79%)
Feb 12, 2021
3.830
4.050
3.780
3.960
899,200
+0.13(+3.39%)
Feb 11, 2021
4.010
4.110
3.770
3.830
1,126,006
-0.19(-4.73%)
Feb 10, 2021
4.290
4.290
3.680
4.020
2,401,193
-0.21(-4.96%)
Feb 09, 2021
3.910
4.270
3.770
4.230
3,102,036
+0.34(+8.74%)
Feb 08, 2021
3.750
3.950
3.710
3.890
1,894,904
+0.24(+6.58%)
Feb 05, 2021
3.520
3.770
3.420
3.650
2,045,700
+0.14(+3.99%)
Feb 04, 2021
3.420
3.660
3.350
3.510
2,524,097
+0.11(+3.24%)
Feb 03, 2021
3.380
3.450
3.300
3.400
1,640,032
+0.14(+4.29%)
Feb 02, 2021
3.450
3.460
3.200
3.260
2,495,908
-0.21(-6.05%)
Feb 01, 2021
3.460
4.080
3.250
3.470
16,799,536
+0.31(+9.81%)
Jan 29, 2021
3.280
3.280
3.100
3.160
1,062,700
-0.06(-1.86%)
Jan 28, 2021
3.180
3.350
3.150
3.220
1,204,975
+0.02(+0.63%)
Jan 27, 2021
3.250
3.350
3.140
3.200
1,383,040
-0.23(-6.71%)
Jan 26, 2021
3.320
3.500
3.300
3.430
2,266,529
+0.14(+4.26%)
Jan 25, 2021
3.320
3.390
3.190
3.290
2,223,954
+0.10(+3.13%)
Jan 22, 2021
3.220
3.270
3.160
3.190
923,300
-0.06(-1.85%)
Jan 21, 2021
3.250
3.400
3.140
3.250
4,448,961
+0.17(+5.52%)
Jan 20, 2021
3.160
3.170
3.010
3.080
1,506,731
-0.08(-2.53%)
Jan 19, 2021
3.210
3.210
3.080
3.160
1,301,073
-0.01(-0.32%)
Jan 15, 2021
3.410
3.440
3.150
3.170
2,724,400
-0.33(-9.43%)
Jan 14, 2021
3.470
3.580
3.380
3.500
662,620
+0.06(+1.74%)
Jan 13, 2021
3.410
3.520
3.320
3.440
682,905
+0.02(+0.58%)
Jan 12, 2021
3.480
3.680
3.370
3.420
1,146,840
-0.06(-1.72%)
Jan 11, 2021
3.240
3.520
3.190
3.480
1,403,429
+0.24(+7.41%)
Jan 08, 2021
3.240
3.270
3.170
3.240
451,500
+0.01(+0.31%)
Jan 07, 2021
3.160
3.240
3.150
3.230
430,403
+0.11(+3.53%)
Jan 06, 2021
3.240
3.240
3.120
3.120
600,007
-0.12(-3.70%)
Jan 05, 2021
3.220
3.290
3.180
3.240
413,171
+0.01(+0.31%)
Jan 04, 2021
3.220
3.280
3.150
3.230
432,570
-0.06(-1.82%)
Dec 31, 2020
3.290
3.290
3.290
1,722,073
+0.04(+1.23%)
Dec 30, 2020
3.270
3.470
3.160
3.250
1,722,073
+0.06(+1.88%)
Dec 29, 2020
3.150
3.280
3.060
3.190
719,121
+0.09(+2.90%)
Dec 28, 2020
3.340
3.430
3.070
3.100
830,689
-0.16(-4.91%)
Dec 24, 2020
3.290
3.300
3.200
3.260
224,200
-0.01(-0.31%)
Dec 23, 2020
3.180
3.390
3.150
3.270
781,046
+0.08(+2.51%)
Dec 22, 2020
3.260
3.280
3.180
3.190
535,826
-0.09(-2.74%)
Dec 21, 2020
3.210
3.350
3.170
3.280
583,322
+0.12(+3.80%)
Dec 18, 2020
3.290
3.300
3.160
3.160
402,900
-0.13(-3.95%)
Dec 17, 2020
3.300
3.390
3.220
3.290
579,150
+0.03(+0.92%)
Dec 16, 2020
3.430
3.450
3.220
3.260
589,883
-0.21(-6.05%)
Dec 15, 2020
3.260
3.500
3.150
3.470
862,690
+0.19(+5.79%)
Dec 14, 2020
3.350
3.360
3.210
3.280
717,895
-0.09(-2.67%)
Dec 11, 2020
3.317
3.500
3.272
3.370
934,900
+0.06(+1.81%)
Dec 10, 2020
3.370
3.430
3.300
3.310
678,538
-0.10(-2.93%)
Dec 09, 2020
3.500
3.530
3.300
3.410
1,024,262
-0.11(-3.12%)
Dec 08, 2020
3.450
3.620
3.370
3.520
1,087,755
-0.04(-1.12%)
Dec 07, 2020
3.470
3.590
3.310
3.560
1,631,529
+0.06(+1.71%)
Dec 04, 2020
3.620
3.620
3.440
3.500
977,600
-0.14(-3.85%)
Dec 03, 2020
3.590
3.790
3.500
3.640
1,210,957
+0.13(+3.70%)
Dec 02, 2020
3.720
3.720
3.400
3.510
1,693,425
-0.25(-6.65%)
Dec 01, 2020
4.290
4.300
3.630
3.760
3,529,897
-1.34(-26.27%)
Nov 30, 2020
5.460
6.630
4.500
5.100
5,573,687
-0.21(-4.01%)
Nov 27, 2020
5.595
5.655
5.280
5.313
1,179,866
-0.38(-6.74%)
Nov 25, 2020
4.692
6.432
4.680
5.697
3,947,106
+0.70(+14.05%)
Nov 24, 2020
5.100
5.238
4.680
4.995
1,444,669
-0.41(-7.50%)
Nov 23, 2020
5.700
6.000
5.100
5.400
2,827,353
-0.73(-11.98%)
Nov 20, 2020
7.680
8.850
5.850
6.135
17,773,484
+1.00(+19.59%)
Nov 19, 2020
4.080
5.670
3.933
5.130
7,973,903
+1.32(+34.75%)
Nov 18, 2020
3.762
4.200
3.750
3.807
1,978,170
+0.13(+3.59%)
Nov 17, 2020
3.471
3.750
3.300
3.675
1,399,524
+0.19(+5.42%)
Nov 16, 2020
3.528
3.750
3.369
3.486
800,296
-0.04(-1.11%)
Nov 13, 2020
3.300
3.540
3.300
3.525
761,026
+0.07(+2.09%)
Nov 12, 2020
3.798
3.810
3.333
3.453
1,072,035
-0.23(-6.27%)
Nov 11, 2020
3.867
4.110
3.600
3.684
1,738,741
-0.37(-9.10%)
Nov 10, 2020
3.102
4.410
3.000
4.053
3,399,476
+0.88(+27.69%)
Nov 09, 2020
2.973
3.507
2.934
3.174
1,511,907
+0.20(+6.87%)
Nov 06, 2020
3.003
3.054
2.820
2.970
1,115,856
-0.06(-1.88%)
Nov 05, 2020
3.021
3.210
3.000
3.027
1,011,533
-0.04(-1.18%)
Nov 04, 2020
3.201
3.255
3.018
3.063
818,755
-0.09(-2.76%)
Nov 03, 2020
3.330
3.360
3.135
3.150
1,276,294
-0.12(-3.67%)
Nov 02, 2020
3.381
3.750
3.210
3.270
4,597,344
-0.94(-22.31%)
Oct 30, 2020
4.341
4.341
4.050
4.209
522,563
-0.14(-3.24%)
Oct 29, 2020
4.356
4.800
4.230
4.350
1,146,534
-0.65(-12.91%)
Oct 28, 2020
5.070
7.521
4.200
4.995
8,761,689
+1.15(+29.88%)
Oct 27, 2020
4.284
4.311
3.636
3.846
521,601
-0.64(-14.36%)
Oct 26, 2020
4.950
5.067
4.356
4.491
1,254,348
+0.38(+9.11%)
Oct 23, 2020
4.050
4.350
3.960
4.116
392,016
+0.18(+4.57%)
Oct 22, 2020
3.780
4.068
3.690
3.936
299,816
+0.32(+8.88%)
Oct 21, 2020
3.750
3.840
3.600
3.615
175,372
+0.08(+2.29%)
Oct 20, 2020
4.080
4.110
3.384
3.534
367,523
-0.59(-14.33%)
Oct 19, 2020
4.281
4.287
4.050
4.125
186,891
-0.15(-3.51%)
Oct 16, 2020
4.320
4.401
4.203
4.275
137,633
-0.02(-0.42%)
Oct 15, 2020
4.602
4.665
4.230
4.293
511,759
-0.33(-7.20%)
Oct 14, 2020
4.674
4.695
4.584
4.626
121,106
-0.07(-1.53%)
Oct 13, 2020
4.710
4.731
4.500
4.698
166,438
+0.09(+1.95%)
Oct 12, 2020
4.797
4.797
4.590
4.608
151,068
-0.08(-1.79%)
Oct 09, 2020
4.767
4.770
4.650
4.692
143,520
+0.19(+4.27%)
Oct 08, 2020
4.800
4.800
4.500
4.500
127,792
-0.22(-4.64%)
Oct 07, 2020
4.719
4.890
4.650
4.719
214,394
+0.04(+0.90%)
Oct 06, 2020
4.707
4.779
4.590
4.677
158,813
+0.01(+0.32%)
Oct 05, 2020
4.800
4.803
4.650
4.662
164,947
-0.12(-2.51%)
Oct 02, 2020
4.800
5.130
4.569
4.782
125,633
-0.15(-3.10%)
Oct 01, 2020
5.010
5.070
4.800
4.935
124,128
-0.07(-1.44%)
Sep 30, 2020
5.100
5.100
4.860
5.007
110,057
-0.00(-0.06%)
Sep 29, 2020
5.160
5.160
4.935
5.010
123,637
-0.08(-1.47%)
Sep 28, 2020
5.355
5.355
5.025
5.085
146,466
-0.01(-0.29%)
Sep 25, 2020
5.085
5.208
4.950
5.100
140,483
+0.15(+3.09%)
Sep 24, 2020
5.070
5.097
4.650
4.947
244,003
-0.72(-12.66%)
Sep 23, 2020
6.060
6.132
5.460
5.664
97,616
-0.36(-6.02%)
Sep 22, 2020
6.102
6.147
6.000
6.027
66,477
-0.04(-0.64%)
Sep 21, 2020
6.225
6.270
6.000
6.066
80,576
-0.22(-3.44%)
Sep 18, 2020
6.000
6.450
6.000
6.282
148,736
+0.20(+3.25%)
Sep 17, 2020
6.180
6.300
6.003
6.084
70,214
-0.22(-3.43%)
Sep 16, 2020
6.600
6.600
5.700
6.300
180,438
-0.15(-2.33%)
Sep 15, 2020
5.850
7.032
5.775
6.450
354,862
+0.91(+16.47%)
Sep 14, 2020
5.700
5.862
5.160
5.538
194,703
-0.51(-8.43%)
Sep 11, 2020
6.270
6.300
5.820
6.048
37,776
-0.06(-0.98%)
Sep 10, 2020
6.294
6.294
6.000
6.108
51,602
+0.01(+0.25%)
Sep 09, 2020
6.330
6.360
6.000
6.093
62,852
+0.09(+1.55%)
Sep 08, 2020
6.000
6.300
5.700
6.000
95,502
+0.32(+5.60%)
Sep 04, 2020
6.000
6.054
5.109
5.682
165,000
-0.34(-5.58%)
Sep 03, 2020
6.060
6.294
6.000
6.018
79,691
-0.08(-1.33%)
Sep 02, 2020
6.150
6.300
5.943
6.099
126,686
-0.28(-4.42%)
Sep 01, 2020
6.750
6.900
6.300
6.381
165,720
-0.54(-7.84%)
Aug 31, 2020
7.365
7.380
6.819
6.924
104,560
-0.31(-4.23%)
Aug 28, 2020
7.200
7.350
7.110
7.230
77,420
+0.12(+1.69%)
Aug 27, 2020
7.200
7.200
7.050
7.110
59,554
-0.06(-0.84%)
Aug 26, 2020
7.200
7.257
6.945
7.170
74,799
-0.01(-0.21%)
Aug 25, 2020
6.900
7.197
6.900
7.185
93,535
+0.31(+4.54%)
Aug 24, 2020
6.960
7.194
6.744
6.873
130,985
-0.06(-0.82%)
Aug 21, 2020
7.680
7.860
6.900
6.930
209,390
-0.76(-9.84%)
Aug 20, 2020
7.800
8.010
7.518
7.686
151,454
-0.34(-4.22%)
Aug 19, 2020
8.244
8.400
7.803
8.025
168,966
-0.21(-2.55%)
Aug 18, 2020
8.478
8.547
8.100
8.235
122,670
-0.19(-2.28%)
Aug 17, 2020
8.580
8.880
8.262
8.427
264,746
+0.03(+0.36%)
Aug 14, 2020
9.183
9.183
8.250
8.397
229,930
-0.60(-6.70%)
Aug 13, 2020
9.000
9.000
8.700
9.000
103,835
+0.06(+0.67%)
Aug 12, 2020
9.000
9.300
8.700
8.940
117,827
+0.07(+0.74%)
Aug 11, 2020
9.264
9.285
8.700
8.874
144,490
-0.36(-3.87%)
Aug 10, 2020
9.105
9.531
8.895
9.231
171,722
+0.23(+2.57%)
Aug 07, 2020
9.000
9.012
8.733
9.000
104,543
-0.02(-0.20%)
Aug 06, 2020
8.994
9.195
8.850
9.018
106,798
+0.02(+0.27%)
Aug 05, 2020
9.057
9.225
8.850
8.994
105,866
-0.30(-3.26%)
Aug 04, 2020
9.300
9.435
9.000
9.297
120,536
+0.35(+3.85%)
Aug 03, 2020
9.000
9.294
8.730
8.952
134,027
+0.22(+2.54%)
Jul 31, 2020
8.955
9.000
8.580
8.730
108,743
-0.18(-2.02%)
Jul 30, 2020
9.024
9.024
8.760
8.910
89,467
-0.22(-2.46%)
Jul 29, 2020
9.267
9.267
8.826
9.135
126,982
-0.12(-1.30%)
Jul 28, 2020
9.390
9.585
9.060
9.255
123,926
-0.20(-2.16%)
Jul 27, 2020
9.450
10.17
9.345
9.459
207,006
+0.11(+1.22%)
Jul 24, 2020
9.300
9.591
9.060
9.345
107,903
-0.25(-2.66%)
Jul 23, 2020
9.900
9.900
9.300
9.600
180,425
-0.60(-5.88%)
Jul 22, 2020
10.80
10.80
9.300
10.20
360,212
-0.59(-5.42%)
Jul 21, 2020
10.20
10.80
9.000
10.79
785,832
+1.40(+14.97%)
Jul 20, 2020
8.856
9.600
8.730
9.381
297,786
+0.63(+7.16%)
Jul 17, 2020
9.000
9.000
8.700
8.754
124,983
-0.28(-3.06%)
Jul 16, 2020
8.580
9.165
8.550
9.030
237,595
+0.42(+4.88%)
Jul 15, 2020
8.454
8.661
8.340
8.610
90,851
+0.21(+2.50%)
Jul 14, 2020
8.400
8.550
8.100
8.400
134,374
-0.21(-2.47%)
Jul 13, 2020
8.700
8.760
8.460
8.613
139,572
-0.15(-1.68%)
Jul 10, 2020
8.700
8.877
8.640
8.760
103,390
-0.13(-1.42%)
Jul 09, 2020
8.970
9.000
8.640
8.886
127,168
-0.17(-1.86%)
Jul 08, 2020
9.000
9.150
8.760
9.054
166,870
+0.05(+0.60%)
Jul 07, 2020
8.895
9.150
8.760
9.000
143,591
+0.00(+0.00%)
Jul 06, 2020
8.964
9.147
8.700
9.000
189,255
+0.02(+0.20%)
Jul 02, 2020
8.850
9.465
8.400
8.982
292,263
+0.28(+3.24%)
Jul 01, 2020
8.700
9.300
8.700
8.700
206,274
-0.49(-5.29%)
Jun 30, 2020
9.270
9.447
8.400
9.186
415,865
-0.53(-5.49%)
Jun 29, 2020
9.600
10.05
9.345
9.720
274,634
-0.45(-4.40%)
Jun 26, 2020
10.05
10.19
9.210
10.17
449,656
-0.33(-3.17%)
Jun 25, 2020
12.00
12.00
9.900
10.50
757,438
-1.80(-14.63%)
Jun 24, 2020
10.50
13.20
10.20
12.30
2,951,771
+2.41(+24.39%)
Jun 23, 2020
9.873
10.17
9.345
9.888
196,675
-0.01(-0.12%)
Jun 22, 2020
9.300
9.900
9.300
9.900
198,046
+0.61(+6.55%)
Jun 19, 2020
9.300
10.17
9.000
9.291
285,156
-0.23(-2.46%)
Jun 18, 2020
9.300
9.765
9.150
9.525
158,504
-0.07(-0.78%)
Jun 17, 2020
9.900
10.20
9.300
9.600
194,913
-0.69(-6.68%)
Jun 16, 2020
10.57
10.98
9.999
10.29
362,161
+0.35(+3.50%)
Jun 15, 2020
9.300
9.939
8.310
9.939
282,828
-0.01(-0.09%)
Jun 12, 2020
10.10
10.80
9.600
9.948
230,883
+0.41(+4.28%)
Jun 11, 2020
10.43
10.80
9.123
9.540
460,763
-1.86(-16.32%)
Jun 10, 2020
12.60
14.06
11.10
11.40
726,658
-1.20(-9.52%)
Jun 09, 2020
10.92
13.32
10.34
12.60
1,560,789
+1.95(+18.31%)
Jun 08, 2020
10.50
11.10
10.26
10.65
486,582
+0.30(+2.90%)
Jun 05, 2020
11.70
13.18
10.23
10.35
1,366,453
-0.45(-4.17%)
Jun 04, 2020
8.820
11.37
8.571
10.80
2,048,525
+2.66(+32.60%)
Jun 03, 2020
8.331
8.394
8.100
8.145
203,295
-0.15(-1.84%)
Jun 02, 2020
8.250
8.550
8.043
8.298
184,635
+0.05(+0.58%)
Jun 01, 2020
8.406
8.490
7.791
8.250
207,691
-0.25(-2.93%)
May 29, 2020
8.430
8.640
8.175
8.499
253,943
-0.11(-1.29%)
May 28, 2020
9.120
9.120
8.475
8.610
221,596
-0.36(-3.98%)
May 27, 2020
8.700
9.210
8.145
8.967
536,637
+0.36(+4.15%)
May 26, 2020
8.271
8.970
8.100
8.610
291,811
+0.18(+2.14%)
May 22, 2020
7.938
8.670
7.920
8.430
634,816
+0.63(+8.08%)
May 21, 2020
8.100
8.100
7.800
7.800
162,099
-0.23(-2.80%)
May 20, 2020
7.995
8.100
7.710
8.025
245,294
+0.23(+2.88%)
May 19, 2020
8.100
8.100
7.800
7.800
208,411
-0.30(-3.70%)
May 18, 2020
7.500
8.400
7.500
8.100
393,164
-0.15(-1.82%)
May 15, 2020
9.825
10.17
7.650
8.250
1,228,550
-1.95(-19.12%)
May 14, 2020
9.600
10.20
9.300
10.20
383,618
+0.66(+6.92%)
May 13, 2020
9.900
10.05
8.850
9.540
322,061
-0.81(-7.83%)
May 12, 2020
10.20
10.65
9.750
10.35
492,214
+0.75(+7.81%)
May 11, 2020
9.099
9.900
8.550
9.600
406,758
+0.45(+4.92%)
May 08, 2020
9.600
9.600
8.718
9.150
368,436
-0.41(-4.33%)
May 07, 2020
10.80
12.54
9.300
9.564
2,213,229
+0.95(+11.08%)
May 06, 2020
9.000
9.720
7.989
8.610
418,863
-0.65(-6.97%)
May 05, 2020
7.440
9.846
7.440
9.255
1,343,358
+1.64(+21.46%)
May 04, 2020
7.386
7.647
7.200
7.620
87,844
+0.12(+1.60%)
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.