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
Brainstorm Cell
(NQ:
BCLI
)
0.5670
-0.0030 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 30, 2024
0.5400
0.5588
0.3571
0.3775
1,735,293
-0.16(-30.04%)
Apr 29, 2024
0.5400
0.5525
0.5238
0.5396
80,571
+0.01(+0.95%)
Apr 26, 2024
0.5470
0.5551
0.5200
0.5345
266,201
+0.00(+0.47%)
Apr 25, 2024
0.5489
0.5550
0.5210
0.5320
274,870
-0.01(-2.39%)
Apr 24, 2024
0.5150
0.5563
0.5150
0.5450
201,666
+0.02(+3.81%)
Apr 23, 2024
0.5400
0.5588
0.5100
0.5250
167,440
-0.02(-2.80%)
Apr 22, 2024
0.5380
0.5823
0.5109
0.5401
367,454
+0.01(+1.52%)
Apr 19, 2024
0.5000
0.6100
0.4523
0.5320
1,007,163
+0.02(+3.44%)
Apr 18, 2024
0.5634
0.5900
0.4512
0.5143
1,080,148
-0.03(-4.90%)
Apr 17, 2024
0.5250
0.5877
0.5250
0.5408
528,798
+0.01(+2.60%)
Apr 16, 2024
0.5181
0.5700
0.4500
0.5271
627,582
-0.02(-3.94%)
Apr 15, 2024
0.5918
0.6000
0.5370
0.5487
591,014
-0.04(-6.04%)
Apr 12, 2024
0.5847
0.6200
0.5830
0.5840
264,997
+0.01(+1.20%)
Apr 11, 2024
0.5900
0.6700
0.5353
0.5771
1,391,587
-0.02(-4.06%)
Apr 10, 2024
0.6300
0.6353
0.5805
0.6015
1,098,715
+0.02(+3.26%)
Apr 09, 2024
0.7300
0.7400
0.5700
0.5825
4,714,065
-0.15(-20.21%)
Apr 08, 2024
0.6830
0.7500
0.6525
0.7300
2,686,593
+0.08(+12.14%)
Apr 05, 2024
0.6510
0.6850
0.6298
0.6510
624,560
-0.02(-3.56%)
Apr 04, 2024
0.6700
0.7165
0.6500
0.6750
717,196
-0.01(-2.07%)
Apr 03, 2024
0.7100
0.7199
0.6671
0.6893
942,227
-0.03(-4.13%)
Apr 02, 2024
0.7400
0.7488
0.6700
0.7190
608,883
-0.02(-2.82%)
Apr 01, 2024
0.6100
0.7500
0.5895
0.7399
1,456,089
+0.18(+31.03%)
Mar 28, 2024
0.5800
0.5999
0.4840
0.5647
649,965
-0.04(-5.91%)
Mar 27, 2024
0.6597
0.6863
0.5100
0.6002
1,281,623
-0.06(-9.06%)
Mar 26, 2024
0.7000
0.7200
0.6215
0.6600
1,495,567
+0.01(+0.76%)
Mar 25, 2024
0.6000
0.7927
0.5652
0.6550
4,705,467
+0.09(+14.91%)
Mar 22, 2024
0.4670
0.5800
0.4670
0.5700
1,781,461
+0.09(+18.75%)
Mar 21, 2024
0.5343
0.5550
0.3900
0.4800
1,803,432
-0.03(-5.33%)
Mar 20, 2024
0.3700
0.5500
0.3601
0.5070
4,407,820
+0.15(+42.54%)
Mar 19, 2024
0.3400
0.3740
0.3251
0.3557
663,378
+0.03(+8.31%)
Mar 18, 2024
0.3257
0.3421
0.3252
0.3284
363,650
-0.00(-1.35%)
Mar 15, 2024
0.3250
0.3444
0.3250
0.3329
452,209
+0.00(+1.31%)
Mar 14, 2024
0.3470
0.3492
0.3225
0.3286
325,221
-0.00(-0.60%)
Mar 13, 2024
0.3300
0.3587
0.3200
0.3306
684,033
+0.02(+7.30%)
Mar 12, 2024
0.3210
0.3300
0.2700
0.3081
234,075
-0.02(-6.35%)
Mar 11, 2024
0.3403
0.3403
0.3201
0.3290
343,760
-0.00(-0.30%)
Mar 08, 2024
0.3384
0.3479
0.3251
0.3300
411,915
-0.02(-5.15%)
Mar 07, 2024
0.3289
0.3479
0.3202
0.3479
503,768
+0.02(+5.55%)
Mar 06, 2024
0.3300
0.3450
0.3250
0.3296
290,248
-0.02(-5.34%)
Mar 05, 2024
0.3664
0.3664
0.3200
0.3482
1,876,073
-0.02(-4.60%)
Mar 04, 2024
0.3627
0.3690
0.3210
0.3650
399,491
+0.02(+5.74%)
Mar 01, 2024
0.3550
0.3659
0.3425
0.3452
194,738
-0.02(-5.94%)
Feb 29, 2024
0.3660
0.3790
0.3400
0.3670
1,516,694
+0.00(+0.11%)
Feb 28, 2024
0.3678
0.3678
0.3500
0.3666
446,381
+0.00(+0.99%)
Feb 27, 2024
0.3500
0.3800
0.3402
0.3630
745,000
+0.00(+1.14%)
Feb 26, 2024
0.3550
0.3675
0.3100
0.3589
2,493,527
+0.01(+2.84%)
Feb 23, 2024
0.3600
0.3828
0.3300
0.3490
508,117
+0.02(+5.60%)
Feb 22, 2024
0.3252
0.3399
0.3213
0.3305
235,760
+0.02(+6.27%)
Feb 21, 2024
0.3492
0.3557
0.3000
0.3110
882,548
-0.05(-13.61%)
Feb 20, 2024
0.3800
0.3800
0.3366
0.3600
217,721
-0.01(-3.67%)
Feb 16, 2024
0.3724
0.3800
0.3400
0.3737
206,780
-0.01(-3.69%)
Feb 15, 2024
0.3400
0.3899
0.3210
0.3880
532,076
+0.04(+11.17%)
Feb 14, 2024
0.3493
0.3556
0.3100
0.3490
1,977,822
+0.01(+4.18%)
Feb 13, 2024
0.3700
0.3700
0.3155
0.3350
632,550
-0.02(-5.63%)
Feb 12, 2024
0.3750
0.3776
0.3550
0.3550
288,348
-0.02(-5.33%)
Feb 09, 2024
0.3701
0.3900
0.3601
0.3750
343,765
-0.02(-4.31%)
Feb 08, 2024
0.3800
0.4000
0.3250
0.3919
1,147,920
+0.01(+2.06%)
Feb 07, 2024
0.3790
0.3940
0.3234
0.3840
656,898
-0.01(-1.29%)
Feb 06, 2024
0.3790
0.4067
0.3790
0.3890
334,763
+0.01(+2.37%)
Feb 05, 2024
0.4000
0.4000
0.3773
0.3800
452,986
-0.01(-2.56%)
Feb 02, 2024
0.3800
0.4100
0.3300
0.3900
1,901,748
+0.01(+1.30%)
Feb 01, 2024
0.3800
0.3938
0.3534
0.3850
540,841
+0.03(+8.97%)
Jan 31, 2024
0.3890
0.4000
0.3500
0.3533
769,603
-0.04(-10.22%)
Jan 30, 2024
0.3500
0.4196
0.3475
0.3935
2,732,929
+0.06(+19.24%)
Jan 29, 2024
0.3270
0.3495
0.3101
0.3300
536,522
+0.01(+4.10%)
Jan 26, 2024
0.3037
0.3300
0.3000
0.3170
556,548
+0.01(+2.19%)
Jan 25, 2024
0.3367
0.3400
0.3000
0.3102
407,182
-0.02(-4.85%)
Jan 24, 2024
0.3333
0.3400
0.3100
0.3260
388,120
+0.01(+1.56%)
Jan 23, 2024
0.2965
0.3299
0.2931
0.3210
396,970
+0.03(+9.52%)
Jan 22, 2024
0.2800
0.3367
0.2800
0.2931
419,727
+0.01(+4.45%)
Jan 19, 2024
0.2900
0.2940
0.2700
0.2806
1,084,564
-0.02(-5.20%)
Jan 18, 2024
0.3377
0.3377
0.2777
0.2960
1,169,158
-0.03(-9.31%)
Jan 17, 2024
0.3300
0.3377
0.3237
0.3264
645,600
-0.00(-0.61%)
Jan 16, 2024
0.3330
0.3320
0.3170
0.3284
528,041
+0.00(+0.46%)
Jan 12, 2024
0.3105
0.3380
0.3105
0.3269
658,195
+0.01(+2.80%)
Jan 11, 2024
0.3378
0.3400
0.3050
0.3180
559,663
-0.01(-3.64%)
Jan 10, 2024
0.3350
0.3400
0.3019
0.3300
769,593
+0.00(+0.24%)
Jan 09, 2024
0.3500
0.3780
0.3150
0.3292
1,677,256
+0.00(+0.12%)
Jan 08, 2024
0.2825
0.3450
0.2801
0.3288
2,464,657
+0.04(+15.37%)
Jan 05, 2024
0.2778
0.2889
0.2648
0.2850
638,621
+0.01(+3.64%)
Jan 04, 2024
0.2800
0.2830
0.2505
0.2750
875,098
-0.00(-1.43%)
Jan 03, 2024
0.2777
0.2888
0.2739
0.2790
702,296
-0.01(-2.11%)
Jan 02, 2024
0.2662
0.3000
0.2600
0.2850
1,587,672
+0.01(+4.40%)
Dec 29, 2023
0.2684
0.2779
0.2600
0.2730
1,577,633
+0.01(+3.33%)
Dec 28, 2023
0.2654
0.2800
0.2500
0.2642
2,791,304
-0.02(-7.62%)
Dec 27, 2023
0.2171
0.2860
0.2050
0.2860
6,932,641
+0.06(+24.35%)
Dec 26, 2023
0.2421
0.2500
0.2025
0.2300
23,477,416
+0.03(+16.40%)
Dec 22, 2023
0.1930
0.2040
0.1930
0.1976
538,600
+0.00(+2.38%)
Dec 21, 2023
0.1900
0.1965
0.1900
0.1930
970,978
-0.00(-0.57%)
Dec 20, 2023
0.2000
0.2080
0.1900
0.1941
986,638
-0.01(-4.38%)
Dec 19, 2023
0.2137
0.2224
0.2000
0.2030
1,536,949
-0.01(-5.01%)
Dec 18, 2023
0.2304
0.2448
0.2105
0.2137
849,448
-0.02(-9.06%)
Dec 15, 2023
0.2100
0.2400
0.2050
0.2350
1,405,310
+0.01(+6.82%)
Dec 14, 2023
0.2100
0.2201
0.1850
0.2200
1,740,667
+0.01(+5.62%)
Dec 13, 2023
0.1727
0.2101
0.1702
0.2083
2,581,495
+0.03(+19.44%)
Dec 12, 2023
0.1800
0.1880
0.1640
0.1744
1,748,449
-0.00(-0.85%)
Dec 11, 2023
0.1980
0.1985
0.1730
0.1759
2,716,607
-0.02(-12.18%)
Dec 08, 2023
0.2220
0.2299
0.1987
0.2003
3,180,979
-0.02(-9.77%)
Dec 07, 2023
0.2600
0.2712
0.2200
0.2220
6,093,850
-0.08(-25.33%)
Dec 06, 2023
0.3100
0.3100
0.2300
0.2973
7,376,382
-0.01(-2.52%)
Dec 05, 2023
0.4400
0.4500
0.2980
0.3050
12,548,196
-0.10(-23.75%)
Dec 04, 2023
0.2615
0.4100
0.2600
0.4000
10,693,041
+0.14(+53.85%)
Dec 01, 2023
0.2700
0.2819
0.2394
0.2600
3,825,170
-0.02(-6.81%)
Nov 30, 2023
0.2300
0.2933
0.2240
0.2790
8,460,135
+0.06(+26.82%)
Nov 29, 2023
0.2200
0.2345
0.2046
0.2200
2,984,639
+0.00(+0.00%)
Nov 28, 2023
0.2400
0.2400
0.2150
0.2200
2,007,112
-0.01(-5.21%)
Nov 27, 2023
0.2421
0.2450
0.2116
0.2321
2,506,825
-0.02(-6.56%)
Nov 24, 2023
0.2674
0.2680
0.2350
0.2484
2,256,298
-0.01(-3.01%)
Nov 22, 2023
0.2224
0.2748
0.1960
0.2561
8,018,361
+0.04(+16.52%)
Nov 21, 2023
0.1964
0.2198
11,365,028
+0.04(+21.98%)
Nov 20, 2023
0.1900
0.1960
0.1740
0.1802
1,754,932
+0.00(+0.11%)
Nov 17, 2023
0.1738
0.1865
0.1720
0.1800
475,361
+0.00(+2.27%)
Nov 16, 2023
0.1620
0.1785
0.1620
0.1760
301,970
-0.01(-3.83%)
Nov 15, 2023
0.1900
0.1915
0.1783
0.1830
973,295
-0.00(-1.29%)
Nov 14, 2023
0.1900
0.2100
0.1760
0.1854
3,183,048
+0.00(+0.22%)
Nov 13, 2023
0.1700
0.2000
0.1616
0.1850
1,998,127
+0.01(+8.57%)
Nov 10, 2023
0.1631
0.1780
0.1504
0.1704
496,405
+0.01(+4.93%)
Nov 09, 2023
0.1700
0.1735
0.1550
0.1624
417,774
-0.01(-5.69%)
Nov 08, 2023
0.1800
0.1833
0.1610
0.1722
1,003,235
+0.00(+1.29%)
Nov 07, 2023
0.1589
0.1775
0.1589
0.1700
777,706
+0.02(+10.82%)
Nov 06, 2023
0.1780
0.1795
0.1530
0.1534
669,096
-0.02(-10.29%)
Nov 03, 2023
0.1486
0.1770
0.1486
0.1710
1,368,955
+0.02(+15.31%)
Nov 02, 2023
0.1500
0.1520
0.1430
0.1483
493,703
-0.00(-1.13%)
Nov 01, 2023
0.1490
0.1500
0.1426
0.1500
242,678
-0.00(-1.96%)
Oct 31, 2023
0.1500
0.1539
0.1340
0.1530
762,706
+0.00(+2.62%)
Oct 30, 2023
0.1600
0.1600
0.1471
0.1491
387,118
-0.01(-6.81%)
Oct 27, 2023
0.1670
0.1700
0.1437
0.1600
634,988
-0.00(-0.62%)
Oct 26, 2023
0.1534
0.1650
0.1500
0.1610
680,196
+0.00(+0.81%)
Oct 25, 2023
0.1520
0.1603
0.1400
0.1597
837,641
+0.01(+3.70%)
Oct 24, 2023
0.1674
0.1778
0.1419
0.1540
2,085,240
-0.01(-8.28%)
Oct 23, 2023
0.1698
0.1722
0.1640
0.1679
962,304
-0.01(-5.67%)
Oct 20, 2023
0.1966
0.1975
0.1710
0.1780
1,565,129
-0.02(-9.32%)
Oct 19, 2023
0.1830
0.2108
0.1773
0.1963
4,382,205
+0.01(+6.92%)
Oct 18, 2023
0.1900
0.1900
0.1701
0.1836
1,549,942
+0.00(+2.00%)
Oct 17, 2023
0.1782
0.1900
0.1695
0.1800
696,080
-0.00(-2.01%)
Oct 16, 2023
0.1692
0.1845
0.1600
0.1837
1,712,139
+0.01(+8.06%)
Oct 13, 2023
0.1543
0.1717
0.1530
0.1700
985,405
+0.01(+6.85%)
Oct 12, 2023
0.1596
0.1685
0.1450
0.1591
1,423,419
-0.01(-5.30%)
Oct 11, 2023
0.1739
0.1745
0.1400
0.1680
4,566,269
+0.00(+2.82%)
Oct 10, 2023
0.1649
0.1740
0.1580
0.1634
1,564,878
-0.01(-3.88%)
Oct 09, 2023
0.1700
0.1770
0.1610
0.1700
2,092,562
+0.00(+0.00%)
Oct 06, 2023
0.1841
0.1845
0.1613
0.1700
3,450,344
-0.01(-6.08%)
Oct 05, 2023
0.1900
0.2100
0.1708
0.1810
8,170,677
-0.01(-4.74%)
Oct 04, 2023
0.2328
0.2328
0.1873
0.1900
41,960,816
+0.02(+11.76%)
Oct 03, 2023
0.1900
0.2000
0.1626
0.1700
1,936,597
-0.03(-14.87%)
Oct 02, 2023
0.2020
0.2084
0.1876
0.1997
1,966,999
-0.00(-0.20%)
Sep 29, 2023
0.2199
0.3000
0.2000
0.2001
6,069,836
-0.00(-2.34%)
Sep 28, 2023
0.2021
0.2150
0.1693
0.2049
5,942,613
-0.19(-47.73%)
Sep 26, 2023
0.3920
28,762
-0.04(-8.35%)
Sep 25, 2023
0.4500
0.5750
0.4277
0.4277
3,578,528
-0.39(-47.57%)
Sep 22, 2023
0.9700
0.9700
0.7800
0.8157
913,499
-0.12(-13.22%)
Sep 21, 2023
0.9800
1.030
0.9200
0.9400
380,012
-0.03(-3.14%)
Sep 20, 2023
1.040
1.080
0.9600
0.9705
582,384
-0.05(-4.85%)
Sep 19, 2023
1.020
1.070
1.000
1.020
614,741
+0.03(+2.53%)
Sep 18, 2023
0.9600
1.060
0.9600
0.9948
529,743
+0.03(+3.17%)
Sep 15, 2023
1.150
1.150
0.9506
0.9642
907,960
-0.14(-12.35%)
Sep 14, 2023
1.260
1.280
1.070
1.100
732,075
-0.11(-9.09%)
Sep 13, 2023
1.350
1.350
1.210
1.210
401,850
-0.13(-9.70%)
Sep 12, 2023
1.370
1.410
1.300
1.340
252,257
+0.00(+0.00%)
Sep 11, 2023
1.440
1.471
1.340
1.340
309,583
-0.10(-6.94%)
Sep 08, 2023
1.450
1.510
1.400
1.440
307,995
-0.01(-0.69%)
Sep 07, 2023
1.500
1.580
1.430
1.450
670,440
-0.01(-0.68%)
Sep 06, 2023
1.630
1.650
1.450
1.460
552,974
-0.13(-8.18%)
Sep 05, 2023
1.650
1.665
1.550
1.590
244,034
-0.04(-2.45%)
Sep 01, 2023
1.710
1.790
1.600
1.630
219,903
-0.08(-4.68%)
Aug 31, 2023
1.670
1.770
1.670
1.710
211,571
+0.03(+1.79%)
Aug 30, 2023
1.750
1.768
1.617
1.680
160,452
-0.07(-4.00%)
Aug 29, 2023
1.740
1.810
1.700
1.750
348,205
+0.00(+0.00%)
Aug 28, 2023
1.700
1.800
1.660
1.750
405,203
+0.09(+5.42%)
Aug 25, 2023
1.560
1.710
1.500
1.660
305,543
+0.13(+8.50%)
Aug 24, 2023
1.540
1.560
1.460
1.530
195,475
+0.02(+1.32%)
Aug 23, 2023
1.520
1.590
1.440
1.510
204,400
-0.02(-1.31%)
Aug 22, 2023
1.540
1.590
1.460
1.530
223,226
+0.03(+2.00%)
Aug 21, 2023
1.450
1.590
1.430
1.500
171,567
+0.05(+3.45%)
Aug 18, 2023
1.500
1.540
1.400
1.450
278,444
-0.04(-2.68%)
Aug 17, 2023
1.520
1.580
1.420
1.490
212,377
-0.03(-1.97%)
Aug 16, 2023
1.550
1.600
1.420
1.520
396,861
-0.04(-2.56%)
Aug 15, 2023
1.650
1.660
1.510
1.560
226,498
-0.11(-6.59%)
Aug 14, 2023
1.680
1.726
1.550
1.670
295,179
+0.05(+3.09%)
Aug 11, 2023
1.590
1.647
1.530
1.620
264,003
+0.00(+0.00%)
Aug 10, 2023
1.630
1.670
1.560
1.620
100,810
+0.02(+1.25%)
Aug 09, 2023
1.610
1.650
1.550
1.600
158,382
+0.01(+0.63%)
Aug 08, 2023
1.630
1.680
1.580
1.590
121,232
-0.04(-2.45%)
Aug 07, 2023
1.660
1.700
1.550
1.630
126,142
-0.03(-1.81%)
Aug 04, 2023
1.690
1.739
1.640
1.660
82,519
-0.03(-1.78%)
Aug 03, 2023
1.730
1.740
1.670
1.690
94,660
-0.04(-2.31%)
Aug 02, 2023
1.710
1.740
1.670
1.730
85,316
-0.01(-0.57%)
Aug 01, 2023
1.900
1.900
1.670
1.740
193,649
-0.10(-5.43%)
Jul 31, 2023
1.730
1.900
1.724
1.840
378,737
+0.12(+6.98%)
Jul 28, 2023
1.560
1.746
1.550
1.720
502,863
+0.21(+13.91%)
Jul 27, 2023
1.630
1.640
1.480
1.510
233,766
-0.12(-7.36%)
Jul 26, 2023
1.720
1.720
1.580
1.630
178,916
-0.06(-3.55%)
Jul 25, 2023
1.760
1.809
1.620
1.690
280,850
-0.03(-1.74%)
Jul 24, 2023
1.770
1.810
1.690
1.720
134,343
-0.06(-3.37%)
Jul 21, 2023
1.840
1.840
1.750
1.780
92,141
-0.01(-0.56%)
Jul 20, 2023
1.840
1.840
1.760
1.790
109,033
-0.02(-1.10%)
Jul 19, 2023
1.880
1.929
1.780
1.810
201,247
-0.08(-4.23%)
Jul 18, 2023
1.850
1.900
1.810
1.890
117,588
+0.03(+1.61%)
Jul 17, 2023
1.800
1.950
1.750
1.860
479,849
-0.11(-5.58%)
Jul 14, 2023
2.030
2.063
1.950
1.970
119,748
-0.03(-1.50%)
Jul 13, 2023
1.995
2.040
1.970
2.000
343,306
+0.00(+0.00%)
Jul 12, 2023
2.000
2.063
1.960
2.000
183,882
+0.00(+0.00%)
Jul 11, 2023
2.010
2.020
1.975
2.000
145,253
+0.03(+1.52%)
Jul 10, 2023
1.950
2.073
1.950
1.970
286,363
+0.01(+0.51%)
Jul 07, 2023
2.000
2.034
1.950
1.960
554,614
-0.04(-2.00%)
Jul 06, 2023
2.040
2.115
1.950
2.000
94,522
-0.08(-3.85%)
Jul 05, 2023
2.090
2.100
1.990
2.080
219,677
+0.00(+0.00%)
Jul 03, 2023
2.050
2.133
2.050
2.080
72,098
+0.02(+0.97%)
Jun 30, 2023
2.010
2.180
2.000
2.060
149,785
+0.06(+3.00%)
Jun 29, 2023
1.990
2.070
1.980
2.000
188,936
+0.00(+0.00%)
Jun 28, 2023
2.120
2.140
1.990
2.000
189,229
-0.12(-5.66%)
Jun 27, 2023
2.150
2.210
2.090
2.120
138,270
-0.03(-1.40%)
Jun 26, 2023
2.260
2.350
2.100
2.150
116,171
-0.10(-4.23%)
Jun 23, 2023
2.370
2.384
2.220
2.245
75,658
-0.10(-4.47%)
Jun 22, 2023
2.310
2.439
2.310
2.350
137,285
+0.03(+1.29%)
Jun 21, 2023
2.300
2.400
2.250
2.320
301,331
+0.07(+3.11%)
Jun 20, 2023
2.630
2.631
1.990
2.250
1,180,423
-0.37(-14.12%)
Jun 16, 2023
2.710
2.710
2.570
2.620
264,492
-0.09(-3.32%)
Jun 15, 2023
2.720
2.820
2.680
2.710
155,609
-0.01(-0.37%)
Jun 14, 2023
2.840
2.910
2.710
2.720
255,427
-0.14(-4.90%)
Jun 13, 2023
2.900
2.900
2.820
2.860
65,184
+0.02(+0.70%)
Jun 12, 2023
2.850
2.900
2.780
2.840
119,279
+0.01(+0.35%)
Jun 09, 2023
2.930
2.942
2.810
2.830
81,259
-0.09(-3.08%)
Jun 08, 2023
2.940
2.980
2.880
2.920
87,976
-0.02(-0.68%)
Jun 07, 2023
3.100
3.100
2.880
2.940
247,015
-0.06(-2.00%)
Jun 06, 2023
3.160
3.340
2.950
3.000
926,914
+0.03(+1.01%)
Jun 05, 2023
3.030
3.050
2.950
2.970
175,004
-0.07(-2.30%)
Jun 02, 2023
2.960
3.040
2.890
3.040
169,037
+0.10(+3.40%)
Jun 01, 2023
2.860
2.970
2.860
2.940
96,242
+0.09(+3.16%)
May 31, 2023
2.940
3.000
2.840
2.850
68,313
-0.09(-3.06%)
May 30, 2023
2.990
3.010
2.500
2.940
1,605,727
+0.00(+0.00%)
May 26, 2023
2.830
2.960
2.810
2.940
42,845
+0.09(+3.16%)
May 25, 2023
3.000
3.040
2.830
2.850
89,368
-0.21(-6.86%)
May 24, 2023
3.010
3.100
3.000
3.060
53,000
+0.06(+2.00%)
May 23, 2023
3.040
3.190
2.960
3.000
162,680
-0.05(-1.64%)
May 22, 2023
2.890
3.050
2.830
3.050
149,938
+0.20(+7.02%)
May 19, 2023
2.780
2.920
2.720
2.850
123,184
+0.09(+3.26%)
May 18, 2023
2.760
2.810
2.701
2.760
61,838
+0.00(+0.00%)
May 17, 2023
2.690
2.820
2.600
2.760
81,148
+0.06(+2.22%)
May 16, 2023
2.700
2.750
2.610
2.700
137,765
-0.06(-2.17%)
May 15, 2023
2.760
2.962
2.700
2.760
223,123
+0.00(+0.00%)
May 12, 2023
2.870
2.890
2.750
2.760
157,440
-0.10(-3.50%)
May 11, 2023
2.970
2.970
2.850
2.860
105,331
-0.11(-3.70%)
May 10, 2023
2.950
3.000
2.870
2.970
84,135
+0.12(+4.21%)
May 09, 2023
2.790
2.950
2.780
2.850
183,130
-0.09(-3.06%)
May 08, 2023
3.050
3.110
2.860
2.940
315,924
-0.05(-1.67%)
May 05, 2023
3.230
3.240
2.940
2.990
210,422
-0.21(-6.56%)
May 04, 2023
3.120
3.290
3.100
3.200
263,610
+0.12(+3.90%)
May 03, 2023
3.000
3.200
3.000
3.080
293,193
+0.08(+2.67%)
May 02, 2023
2.980
3.110
2.890
3.000
210,694
+0.01(+0.33%)
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.