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
Infinity Pharmaceuticals
(NQ:
INFI
)
0.0447
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 2023
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
3.350
3.410
3.290
3.330
662,100
-0.04(-1.19%)
Apr 29, 2021
3.400
3.430
3.280
3.370
815,414
-0.02(-0.59%)
Apr 28, 2021
3.270
3.470
3.250
3.390
1,008,617
+0.08(+2.42%)
Apr 27, 2021
3.250
3.350
3.220
3.310
866,400
+0.06(+1.85%)
Apr 26, 2021
3.100
3.320
3.100
3.250
847,118
+0.16(+5.18%)
Apr 23, 2021
3.100
3.220
3.040
3.090
752,400
+0.03(+0.98%)
Apr 22, 2021
3.000
3.180
2.910
3.060
1,281,651
+0.06(+2.00%)
Apr 21, 2021
2.790
3.080
2.730
3.000
1,071,834
+0.22(+7.91%)
Apr 20, 2021
2.840
2.940
2.690
2.780
1,416,447
-0.07(-2.46%)
Apr 19, 2021
2.910
2.950
2.750
2.850
983,756
-0.13(-4.36%)
Apr 16, 2021
3.050
3.070
2.920
2.980
871,400
-0.10(-3.25%)
Apr 15, 2021
3.130
3.200
3.020
3.080
716,797
-0.04(-1.28%)
Apr 14, 2021
3.030
3.260
3.010
3.120
1,026,777
+0.08(+2.63%)
Apr 13, 2021
3.020
3.110
2.910
3.040
1,938,889
+0.04(+1.33%)
Apr 12, 2021
3.300
3.300
2.980
3.000
1,707,223
-0.31(-9.37%)
Apr 09, 2021
3.410
3.460
3.275
3.310
972,700
-0.15(-4.34%)
Apr 08, 2021
3.430
3.540
3.280
3.460
1,741,669
+0.12(+3.59%)
Apr 07, 2021
3.220
3.490
3.200
3.340
2,347,322
+0.15(+4.70%)
Apr 06, 2021
3.250
3.260
3.140
3.190
1,006,770
-0.07(-2.15%)
Apr 05, 2021
3.350
3.350
3.190
3.260
872,932
-0.06(-1.81%)
Apr 01, 2021
3.270
3.400
3.250
3.320
1,062,100
+0.09(+2.79%)
Mar 31, 2021
3.020
3.310
3.020
3.230
1,293,956
+0.21(+6.95%)
Mar 30, 2021
3.080
3.150
2.990
3.020
1,973,330
-0.11(-3.51%)
Mar 29, 2021
3.330
3.350
3.130
3.130
1,837,003
-0.26(-7.67%)
Mar 26, 2021
3.300
3.490
3.220
3.390
1,773,700
+0.03(+0.89%)
Mar 25, 2021
2.900
3.370
2.890
3.360
1,695,319
+0.24(+7.69%)
Mar 24, 2021
3.500
3.510
3.100
3.120
1,896,272
-0.40(-11.36%)
Mar 23, 2021
3.600
3.600
3.420
3.520
2,140,395
-0.12(-3.30%)
Mar 22, 2021
3.650
3.720
3.410
3.640
2,280,913
+0.00(+0.00%)
Mar 19, 2021
3.440
3.690
3.340
3.640
3,436,500
+0.28(+8.33%)
Mar 18, 2021
3.420
3.780
3.330
3.360
7,103,292
+0.16(+5.00%)
Mar 17, 2021
2.850
3.260
2.750
3.200
2,449,476
+0.10(+3.23%)
Mar 16, 2021
3.220
3.220
2.930
3.100
1,761,360
-0.12(-3.73%)
Mar 15, 2021
3.110
3.220
3.020
3.220
1,454,044
+0.10(+3.21%)
Mar 12, 2021
2.960
3.180
2.880
3.120
1,941,300
+0.08(+2.63%)
Mar 11, 2021
3.030
3.070
2.890
3.040
2,524,691
+0.15(+5.19%)
Mar 10, 2021
2.930
3.090
2.800
2.890
1,768,095
+0.05(+1.76%)
Mar 09, 2021
2.800
2.930
2.690
2.840
2,173,842
+0.24(+9.23%)
Mar 08, 2021
2.700
2.820
2.590
2.600
1,573,364
-0.09(-3.35%)
Mar 05, 2021
2.780
2.780
2.330
2.690
2,904,800
-0.07(-2.54%)
Mar 04, 2021
2.980
3.060
2.470
2.760
4,654,836
-0.14(-4.83%)
Mar 03, 2021
3.100
3.170
2.860
2.900
2,272,927
-0.18(-5.84%)
Mar 02, 2021
3.230
3.240
3.080
3.080
1,461,192
-0.16(-4.94%)
Mar 01, 2021
3.140
3.250
3.090
3.240
2,091,276
+0.20(+6.58%)
Feb 26, 2021
3.190
3.260
2.920
3.040
2,612,000
-0.14(-4.40%)
Feb 25, 2021
3.410
3.440
3.120
3.180
2,479,399
-0.23(-6.74%)
Feb 24, 2021
3.470
3.570
3.370
3.410
2,986,636
+0.01(+0.29%)
Feb 23, 2021
3.460
3.550
3.200
3.400
3,945,551
-0.25(-6.85%)
Feb 22, 2021
3.800
3.910
3.620
3.650
4,040,202
-0.12(-3.18%)
Feb 19, 2021
3.920
3.940
3.610
3.770
5,404,500
-0.06(-1.57%)
Feb 18, 2021
3.990
4.000
3.760
3.830
5,213,284
+0.02(+0.52%)
Feb 17, 2021
4.110
4.180
3.710
3.810
7,565,091
-0.37(-8.85%)
Feb 16, 2021
4.280
4.410
4.100
4.180
8,230,653
+0.14(+3.47%)
Feb 12, 2021
4.200
4.670
4.020
4.040
17,445,700
-0.43(-9.62%)
Feb 11, 2021
4.830
5.980
4.210
4.470
72,220,400
+0.52(+13.16%)
Feb 10, 2021
4.330
4.470
3.770
3.950
2,990,796
-0.24(-5.73%)
Feb 09, 2021
4.150
4.550
3.980
4.190
6,428,454
-1.17(-21.83%)
Feb 08, 2021
4.440
5.490
4.300
5.360
6,549,513
+1.43(+36.39%)
Feb 05, 2021
3.920
4.190
3.850
3.930
1,944,100
+0.24(+6.50%)
Feb 04, 2021
3.770
3.840
3.660
3.690
907,182
-0.01(-0.27%)
Feb 03, 2021
3.640
3.740
3.570
3.700
1,509,861
+0.09(+2.49%)
Feb 02, 2021
3.550
3.650
3.420
3.610
788,262
+0.07(+1.98%)
Feb 01, 2021
3.690
3.720
3.400
3.540
810,810
+0.07(+2.02%)
Jan 29, 2021
3.440
3.540
3.280
3.470
1,077,700
+0.03(+0.87%)
Jan 28, 2021
3.260
3.720
3.260
3.440
1,309,050
+0.07(+2.08%)
Jan 27, 2021
3.640
3.740
3.220
3.370
2,183,130
-0.44(-11.55%)
Jan 26, 2021
4.000
4.190
3.780
3.810
1,996,111
-0.14(-3.54%)
Jan 25, 2021
4.300
4.350
3.680
3.950
2,355,754
-0.14(-3.42%)
Jan 22, 2021
3.900
4.350
3.900
4.090
9,335,500
+0.27(+7.07%)
Jan 21, 2021
4.180
4.180
3.660
3.820
2,231,579
-0.27(-6.60%)
Jan 20, 2021
3.590
4.380
3.440
4.090
5,594,204
+0.61(+17.53%)
Jan 19, 2021
3.200
3.550
3.030
3.480
2,011,202
+0.30(+9.43%)
Jan 15, 2021
2.990
3.200
2.860
3.180
1,399,900
+0.24(+8.16%)
Jan 14, 2021
2.710
2.960
2.650
2.940
1,179,531
+0.27(+10.11%)
Jan 13, 2021
2.800
2.800
2.580
2.670
706,691
-0.13(-4.64%)
Jan 12, 2021
2.780
2.860
2.650
2.800
936,963
+0.15(+5.66%)
Jan 11, 2021
2.490
2.830
2.460
2.650
1,455,019
+0.20(+8.16%)
Jan 08, 2021
2.360
2.580
2.320
2.450
1,042,100
+0.06(+2.51%)
Jan 07, 2021
2.120
2.450
2.060
2.390
1,909,903
+0.33(+16.02%)
Jan 06, 2021
2.050
2.150
1.910
2.060
1,012,042
+0.08(+4.04%)
Jan 05, 2021
2.020
2.060
1.970
1.980
578,834
-0.05(-2.46%)
Jan 04, 2021
2.100
2.130
2.020
2.030
460,958
-0.09(-4.25%)
Dec 31, 2020
2.120
2.120
2.120
635,016
-0.06(-2.75%)
Dec 30, 2020
1.980
2.200
1.980
2.180
635,016
+0.19(+9.55%)
Dec 29, 2020
2.090
2.120
1.910
1.990
711,978
-0.10(-4.78%)
Dec 28, 2020
2.100
2.150
2.040
2.090
412,457
-0.01(-0.48%)
Dec 24, 2020
2.040
2.188
2.030
2.100
219,800
-0.01(-0.47%)
Dec 23, 2020
2.150
2.180
2.030
2.110
534,222
-0.03(-1.40%)
Dec 22, 2020
2.120
2.220
2.110
2.140
353,706
+0.03(+1.42%)
Dec 21, 2020
2.080
2.160
2.020
2.110
432,123
+0.06(+2.93%)
Dec 18, 2020
2.150
2.210
2.050
2.050
456,100
-0.08(-3.76%)
Dec 17, 2020
2.140
2.200
2.030
2.130
464,137
-0.01(-0.47%)
Dec 16, 2020
2.090
2.180
2.010
2.140
536,974
+0.05(+2.39%)
Dec 15, 2020
2.290
2.290
2.060
2.090
933,376
-0.11(-5.00%)
Dec 14, 2020
2.410
2.420
2.210
2.200
951,937
-0.22(-9.09%)
Dec 11, 2020
2.400
2.480
2.280
2.420
1,774,100
+0.13(+5.68%)
Dec 10, 2020
2.000
2.480
1.960
2.290
3,806,516
+0.05(+2.23%)
Dec 09, 2020
3.060
3.130
1.770
2.240
8,802,835
-0.53(-19.13%)
Dec 08, 2020
2.190
2.840
2.170
2.770
4,207,644
+0.63(+29.44%)
Dec 07, 2020
2.220
2.300
2.070
2.140
765,121
-0.03(-1.61%)
Dec 04, 2020
2.200
2.290
2.150
2.175
523,800
+0.01(+0.69%)
Dec 03, 2020
2.170
2.330
2.160
2.160
683,576
+0.04(+1.89%)
Dec 02, 2020
2.050
2.200
2.000
2.120
814,339
+0.07(+3.41%)
Dec 01, 2020
2.000
2.140
1.990
2.050
641,949
+0.05(+2.50%)
Nov 30, 2020
2.010
2.120
1.960
2.000
836,880
+0.00(+0.00%)
Nov 27, 2020
1.810
2.010
1.800
2.000
437,300
+0.19(+10.50%)
Nov 25, 2020
2.040
2.040
1.800
1.810
1,080,000
-0.19(-9.50%)
Nov 24, 2020
2.090
2.090
1.980
2.000
756,827
-0.06(-2.91%)
Nov 23, 2020
2.080
2.170
2.000
2.060
1,143,250
-0.08(-3.74%)
Nov 20, 2020
2.150
2.170
1.980
2.140
1,026,000
+0.02(+0.94%)
Nov 19, 2020
1.850
2.140
1.770
2.120
2,015,947
+0.35(+19.77%)
Nov 18, 2020
1.720
1.790
1.590
1.770
875,125
+0.03(+1.72%)
Nov 17, 2020
1.870
1.870
1.450
1.740
3,683,277
-0.10(-5.43%)
Nov 16, 2020
1.740
1.850
1.720
1.840
1,149,310
+0.12(+6.98%)
Nov 13, 2020
1.560
1.770
1.540
1.720
2,369,000
+0.19(+12.42%)
Nov 12, 2020
1.500
1.540
1.400
1.530
983,575
+0.02(+1.32%)
Nov 11, 2020
1.240
1.640
1.240
1.510
5,355,919
+0.26(+20.80%)
Nov 10, 2020
1.150
1.280
1.150
1.250
816,635
+0.10(+8.70%)
Nov 09, 2020
1.150
1.230
1.120
1.150
566,277
+0.02(+1.77%)
Nov 06, 2020
1.100
1.177
1.090
1.130
302,900
+0.03(+2.73%)
Nov 05, 2020
1.160
1.160
1.080
1.100
197,641
-0.02(-1.79%)
Nov 04, 2020
1.080
1.174
1.080
1.120
299,490
+0.04(+3.70%)
Nov 03, 2020
1.090
1.100
1.060
1.080
103,268
-0.01(-0.92%)
Nov 02, 2020
1.050
1.100
1.050
1.090
156,248
+0.04(+3.81%)
Oct 30, 2020
1.110
1.130
1.050
1.050
153,700
-0.05(-4.55%)
Oct 29, 2020
1.050
1.110
1.040
1.100
198,143
+0.04(+3.77%)
Oct 28, 2020
1.100
1.110
1.050
1.060
286,879
-0.06(-5.36%)
Oct 27, 2020
1.120
1.140
1.100
1.120
151,225
-0.02(-1.75%)
Oct 26, 2020
1.200
1.240
1.100
1.140
512,909
-0.04(-3.39%)
Oct 23, 2020
1.180
1.210
1.170
1.180
149,400
+0.00(+0.00%)
Oct 22, 2020
1.150
1.200
1.150
1.180
448,796
+0.02(+1.72%)
Oct 21, 2020
1.190
1.200
1.150
1.160
200,413
-0.05(-4.13%)
Oct 20, 2020
1.220
1.220
1.150
1.210
221,384
+0.00(+0.00%)
Oct 19, 2020
1.230
1.240
1.200
1.210
190,582
-0.02(-1.63%)
Oct 16, 2020
1.220
1.250
1.210
1.230
170,400
-0.01(-0.81%)
Oct 15, 2020
1.240
1.270
1.210
1.240
279,556
-0.05(-3.88%)
Oct 14, 2020
1.170
1.290
1.170
1.290
521,259
+0.13(+11.21%)
Oct 13, 2020
1.160
1.170
1.160
1.160
248,565
+0.01(+0.87%)
Oct 12, 2020
1.110
1.170
1.110
1.150
390,315
-0.02(-1.71%)
Oct 09, 2020
1.190
1.200
1.165
1.170
393,700
+0.00(+0.00%)
Oct 08, 2020
1.130
1.180
1.090
1.170
503,839
+0.04(+3.54%)
Oct 07, 2020
1.130
1.143
1.110
1.130
163,269
+0.00(+0.00%)
Oct 06, 2020
1.150
1.170
1.130
1.130
325,635
-0.01(-0.88%)
Oct 05, 2020
1.120
1.160
1.110
1.140
391,831
+0.00(+0.44%)
Oct 02, 2020
1.110
1.150
1.110
1.135
181,600
-0.02(-2.16%)
Oct 01, 2020
1.180
1.180
1.110
1.160
326,852
-0.01(-0.85%)
Sep 30, 2020
1.140
1.180
1.130
1.170
557,713
+0.02(+1.74%)
Sep 29, 2020
1.140
1.160
1.080
1.150
1,217,863
+0.02(+1.77%)
Sep 28, 2020
1.090
1.130
1.070
1.130
319,166
+0.06(+5.61%)
Sep 25, 2020
1.030
1.090
1.030
1.070
142,000
+0.01(+0.94%)
Sep 24, 2020
1.100
1.100
1.000
1.060
241,864
-0.02(-1.85%)
Sep 23, 2020
1.120
1.130
1.060
1.080
245,530
-0.04(-3.57%)
Sep 22, 2020
1.110
1.140
1.100
1.120
157,591
+0.01(+0.90%)
Sep 21, 2020
1.100
1.120
1.080
1.110
204,333
+0.01(+0.91%)
Sep 18, 2020
1.090
1.100
1.060
1.100
147,700
+0.01(+0.92%)
Sep 17, 2020
1.100
1.110
1.080
1.090
153,080
+0.02(+1.87%)
Sep 16, 2020
1.090
1.120
1.060
1.070
193,563
-0.03(-2.73%)
Sep 15, 2020
1.090
1.140
1.090
1.100
192,672
+0.03(+2.80%)
Sep 14, 2020
1.070
1.160
1.000
1.070
712,806
+0.04(+3.88%)
Sep 11, 2020
1.040
1.090
1.030
1.030
387,000
-0.02(-1.90%)
Sep 10, 2020
1.010
1.060
0.9955
1.050
287,691
+0.03(+2.94%)
Sep 09, 2020
0.9600
1.070
0.9600
1.020
1,022,459
+0.07(+7.37%)
Sep 08, 2020
0.9800
1.000
0.9500
0.9500
143,559
-0.05(-4.60%)
Sep 04, 2020
1.010
1.050
0.9400
0.9958
448,800
-0.02(-2.37%)
Sep 03, 2020
1.050
1.070
0.9700
1.020
600,549
-0.04(-3.77%)
Sep 02, 2020
1.100
1.130
1.030
1.060
802,731
-0.04(-3.64%)
Sep 01, 2020
1.100
1.110
1.040
1.100
630,689
-0.01(-0.90%)
Aug 31, 2020
1.120
1.140
1.100
1.110
383,177
-0.02(-1.77%)
Aug 28, 2020
1.120
1.180
1.120
1.130
233,000
-0.01(-0.88%)
Aug 27, 2020
1.160
1.200
1.120
1.140
334,341
-0.01(-0.87%)
Aug 26, 2020
1.160
1.205
1.150
1.150
335,687
-0.03(-2.54%)
Aug 25, 2020
1.170
1.250
1.070
1.180
618,123
+0.00(+0.00%)
Aug 24, 2020
1.310
1.330
1.160
1.180
921,980
-0.14(-10.61%)
Aug 21, 2020
1.320
1.360
1.260
1.320
574,200
-0.02(-1.49%)
Aug 20, 2020
1.240
1.390
1.240
1.340
1,212,524
+0.09(+7.20%)
Aug 19, 2020
1.220
1.280
1.200
1.250
565,254
+0.04(+3.31%)
Aug 18, 2020
1.250
1.260
1.190
1.210
3,001,233
-0.02(-1.63%)
Aug 17, 2020
1.220
1.240
1.200
1.230
840,624
+0.03(+2.50%)
Aug 14, 2020
1.220
1.220
1.150
1.200
807,500
+0.03(+2.56%)
Aug 13, 2020
1.150
1.180
1.090
1.170
819,578
+0.01(+0.86%)
Aug 12, 2020
1.220
1.230
1.150
1.160
1,106,983
-0.01(-0.85%)
Aug 11, 2020
1.200
1.240
1.150
1.170
4,194,497
+0.10(+9.35%)
Aug 10, 2020
0.9800
1.090
0.9800
1.070
941,438
+0.09(+9.17%)
Aug 07, 2020
0.9900
0.9950
0.9600
0.9801
327,900
-0.02(-1.99%)
Aug 06, 2020
0.9900
1.030
0.9800
1.000
329,273
+0.03(+3.09%)
Aug 05, 2020
1.030
1.040
0.9700
0.9700
510,321
-0.04(-3.96%)
Aug 04, 2020
0.9100
1.040
0.9100
1.010
924,688
+0.09(+9.78%)
Aug 03, 2020
0.9200
0.9300
0.8800
0.9200
511,956
+0.04(+3.95%)
Jul 31, 2020
0.8800
0.9555
0.8699
0.8850
997,300
+0.06(+6.63%)
Jul 30, 2020
0.8400
0.8600
0.8200
0.8300
219,317
+0.01(+1.22%)
Jul 29, 2020
0.8300
0.8400
0.8200
0.8200
166,316
-0.01(-1.20%)
Jul 28, 2020
0.8500
0.8500
0.8201
0.8300
132,739
+0.00(+0.00%)
Jul 27, 2020
0.8376
0.8520
0.8300
0.8300
180,945
+0.00(+0.00%)
Jul 24, 2020
0.8500
0.8599
0.8208
0.8300
245,200
-0.02(-2.35%)
Jul 23, 2020
0.9000
0.9000
0.8400
0.8500
408,851
-0.03(-3.41%)
Jul 22, 2020
0.9000
0.9000
0.8700
0.8800
358,688
+0.01(+1.15%)
Jul 21, 2020
0.8800
0.9000
0.8700
0.8700
351,987
-0.01(-1.14%)
Jul 20, 2020
0.8500
0.9000
0.8500
0.8800
308,173
+0.02(+2.30%)
Jul 17, 2020
0.8700
0.9200
0.8403
0.8602
618,800
+0.00(+0.02%)
Jul 16, 2020
0.8347
0.8800
0.8011
0.8600
1,064,513
+0.03(+3.61%)
Jul 15, 2020
0.8200
0.8500
0.8000
0.8300
436,091
+0.01(+1.59%)
Jul 14, 2020
0.8500
0.8700
0.7800
0.8170
1,235,925
-0.00(-0.37%)
Jul 13, 2020
0.9600
0.9700
0.8000
0.8200
1,728,439
-0.15(-15.65%)
Jul 10, 2020
1.060
1.060
0.9410
0.9721
1,263,600
-0.11(-9.99%)
Jul 09, 2020
1.330
1.390
1.030
1.080
11,765,922
+0.04(+3.85%)
Jul 08, 2020
0.8800
1.080
0.8500
1.040
6,859,060
+0.17(+19.77%)
Jul 07, 2020
0.8650
0.8800
0.8500
0.8683
109,604
-0.00(-0.07%)
Jul 06, 2020
0.8926
0.8998
0.8500
0.8689
102,392
-0.02(-2.46%)
Jul 02, 2020
0.9088
0.9088
0.8810
0.8908
32,300
+0.01(+1.14%)
Jul 01, 2020
0.9160
0.9160
0.8801
0.8808
79,120
-0.02(-2.63%)
Jun 30, 2020
0.9131
0.9298
0.8900
0.9046
76,645
-0.01(-0.59%)
Jun 29, 2020
0.9200
0.9400
0.8901
0.9100
190,635
-0.01(-1.09%)
Jun 26, 2020
0.8802
0.9400
0.8704
0.9200
267,500
+0.04(+4.43%)
Jun 25, 2020
0.8700
0.8910
0.8600
0.8810
86,738
+0.01(+1.22%)
Jun 24, 2020
0.8806
0.9000
0.8704
0.8704
93,166
-0.02(-2.20%)
Jun 23, 2020
0.9300
0.9300
0.8800
0.8900
95,231
-0.03(-3.26%)
Jun 22, 2020
0.8956
0.9390
0.8802
0.9200
164,863
+0.02(+2.22%)
Jun 19, 2020
0.9390
0.9390
0.8800
0.9000
118,800
-0.01(-0.80%)
Jun 18, 2020
0.9315
0.9530
0.8905
0.9073
179,817
-0.02(-1.63%)
Jun 17, 2020
0.9420
0.9526
0.9130
0.9223
58,089
-0.02(-2.36%)
Jun 16, 2020
0.9500
0.9600
0.9300
0.9446
113,288
+0.01(+0.76%)
Jun 15, 2020
0.9000
0.9511
0.9000
0.9375
111,721
+0.05(+6.05%)
Jun 12, 2020
0.9000
0.9290
0.8700
0.8840
198,100
+0.01(+1.60%)
Jun 11, 2020
0.9325
0.9439
0.8700
0.8701
294,874
-0.09(-9.36%)
Jun 10, 2020
0.9900
0.9900
0.9400
0.9600
174,898
-0.02(-2.04%)
Jun 09, 2020
0.9100
1.180
0.9100
0.9800
1,284,693
+0.05(+5.23%)
Jun 08, 2020
0.9000
0.9400
0.8656
0.9313
212,666
+0.03(+3.48%)
Jun 05, 2020
0.9000
0.9000
0.8600
0.9000
339,800
+0.00(+0.29%)
Jun 04, 2020
0.8920
0.9000
0.8600
0.8974
128,883
+0.01(+0.82%)
Jun 03, 2020
0.9000
0.9100
0.8900
0.8901
185,802
-0.00(-0.10%)
Jun 02, 2020
0.8639
0.9000
0.8639
0.8910
178,244
+0.01(+1.25%)
Jun 01, 2020
0.9143
0.9240
0.8800
0.8800
222,463
-0.02(-2.22%)
May 29, 2020
0.9400
0.9400
0.8800
0.9000
192,700
-0.03(-2.70%)
May 28, 2020
0.9362
0.9530
0.9199
0.9250
97,225
-0.01(-1.60%)
May 27, 2020
0.9550
0.9571
0.9200
0.9400
112,805
-0.02(-1.98%)
May 26, 2020
0.9800
0.9800
0.9401
0.9590
91,341
-0.01(-1.12%)
May 22, 2020
0.9700
0.9802
0.9320
0.9699
204,500
+0.04(+3.92%)
May 21, 2020
0.9800
0.9800
0.9333
0.9333
120,968
-0.03(-2.80%)
May 20, 2020
1.000
1.000
0.9602
0.9602
155,622
-0.03(-3.01%)
May 19, 2020
1.010
1.010
0.9800
0.9900
107,829
-0.01(-1.00%)
May 18, 2020
1.000
1.050
1.000
1.000
220,012
+0.01(+1.01%)
May 15, 2020
0.9600
1.000
0.9500
0.9900
88,600
+0.03(+3.13%)
May 14, 2020
1.000
1.000
0.9150
0.9600
59,337
+0.01(+1.05%)
May 13, 2020
0.9400
0.9800
0.9100
0.9500
178,501
+0.01(+1.06%)
May 12, 2020
1.110
1.120
0.9400
0.9400
535,076
-0.07(-6.93%)
May 11, 2020
1.130
1.130
1.010
1.010
286,037
-0.10(-9.01%)
May 08, 2020
1.110
1.120
1.090
1.110
125,500
+0.01(+0.91%)
May 07, 2020
1.120
1.150
1.080
1.100
60,041
-0.03(-2.65%)
May 06, 2020
1.100
1.130
1.040
1.130
123,030
+0.05(+4.63%)
May 05, 2020
1.060
1.080
1.000
1.080
116,832
+0.06(+5.88%)
May 04, 2020
0.9400
1.030
0.9400
1.020
71,591
+0.03(+3.09%)
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.