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
Novan Inc
(NQ:
NOVN
)
0.0941
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 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 29, 2022
2.910
3.080
2.830
2.950
52,755
+0.02(+0.68%)
Apr 28, 2022
2.910
2.970
2.750
2.930
95,877
+0.06(+2.09%)
Apr 27, 2022
2.810
3.000
2.700
2.870
296,764
+0.16(+5.90%)
Apr 26, 2022
2.760
2.780
2.680
2.710
229,279
-0.11(-3.90%)
Apr 25, 2022
2.900
2.945
2.770
2.820
173,299
-0.11(-3.75%)
Apr 22, 2022
3.000
3.300
2.860
2.930
412,239
-0.05(-1.68%)
Apr 21, 2022
3.100
3.115
2.930
2.980
142,590
-0.09(-2.93%)
Apr 20, 2022
3.150
3.160
3.017
3.070
83,102
-0.05(-1.44%)
Apr 19, 2022
3.020
3.140
2.950
3.115
196,821
+0.09(+2.81%)
Apr 18, 2022
3.200
3.249
3.010
3.030
208,516
-0.18(-5.61%)
Apr 14, 2022
3.290
3.370
3.171
3.210
101,766
-0.06(-1.83%)
Apr 13, 2022
3.230
3.290
3.190
3.270
72,038
+0.06(+1.87%)
Apr 12, 2022
3.230
3.300
3.170
3.210
79,242
-0.01(-0.31%)
Apr 11, 2022
3.330
3.350
3.120
3.220
120,386
-0.10(-3.01%)
Apr 08, 2022
3.380
3.430
3.300
3.320
84,767
-0.07(-2.06%)
Apr 07, 2022
3.570
3.580
3.315
3.390
118,852
-0.17(-4.78%)
Apr 06, 2022
3.650
3.700
3.520
3.560
101,106
-0.20(-5.32%)
Apr 05, 2022
3.850
3.930
3.700
3.760
154,277
-0.10(-2.59%)
Apr 04, 2022
3.900
3.990
3.730
3.860
187,174
+0.07(+1.85%)
Apr 01, 2022
3.970
4.090
3.770
3.790
179,377
-0.15(-3.81%)
Mar 31, 2022
3.750
3.990
3.660
3.940
214,142
+0.29(+7.95%)
Mar 30, 2022
3.620
3.780
3.590
3.650
95,034
+0.03(+0.83%)
Mar 29, 2022
3.560
3.720
3.560
3.620
120,365
+0.10(+2.84%)
Mar 28, 2022
3.540
3.590
3.370
3.520
199,426
-0.02(-0.56%)
Mar 25, 2022
3.730
3.790
3.450
3.540
117,951
-0.07(-1.94%)
Mar 24, 2022
3.790
3.800
3.570
3.610
87,663
+0.00(+0.00%)
Mar 23, 2022
3.610
3.750
3.576
3.610
112,264
+0.06(+1.69%)
Mar 22, 2022
3.590
3.770
3.500
3.550
102,181
-0.06(-1.66%)
Mar 21, 2022
3.780
3.850
3.510
3.610
181,958
+0.02(+0.56%)
Mar 18, 2022
3.360
3.670
3.360
3.590
132,728
+0.23(+6.85%)
Mar 17, 2022
3.210
3.392
3.200
3.360
75,206
+0.03(+0.90%)
Mar 16, 2022
3.230
3.450
3.170
3.330
93,920
+0.22(+7.07%)
Mar 15, 2022
3.200
3.480
3.110
3.110
130,551
-0.14(-4.31%)
Mar 14, 2022
3.480
3.610
3.220
3.250
108,417
-0.31(-8.71%)
Mar 11, 2022
3.840
4.000
3.490
3.560
234,018
+0.05(+1.42%)
Mar 10, 2022
3.440
3.550
3.300
3.510
67,787
+0.04(+1.15%)
Mar 09, 2022
3.260
3.540
3.260
3.470
94,619
+0.28(+8.78%)
Mar 08, 2022
3.170
3.340
3.100
3.190
161,755
-0.08(-2.45%)
Mar 07, 2022
3.410
3.610
3.260
3.270
186,826
-0.18(-5.22%)
Mar 04, 2022
3.530
3.570
3.382
3.450
60,585
-0.09(-2.54%)
Mar 03, 2022
3.790
3.790
3.515
3.540
58,636
-0.21(-5.60%)
Mar 02, 2022
3.680
3.790
3.550
3.750
59,523
+0.11(+3.02%)
Mar 01, 2022
3.620
3.700
3.570
3.640
39,335
-0.01(-0.27%)
Feb 28, 2022
3.690
3.770
3.580
3.650
69,583
-0.03(-0.82%)
Feb 25, 2022
3.620
3.780
3.550
3.680
99,373
+0.08(+2.22%)
Feb 24, 2022
3.350
3.684
3.180
3.600
105,177
-0.01(-0.28%)
Feb 23, 2022
3.680
3.770
3.590
3.610
81,932
-0.02(-0.55%)
Feb 22, 2022
3.650
3.880
3.460
3.630
222,209
-0.30(-7.63%)
Feb 18, 2022
3.930
0
-0.20(-4.84%)
Feb 17, 2022
4.200
4.282
4.060
4.130
111,538
-0.15(-3.50%)
Feb 16, 2022
4.090
4.360
4.080
4.280
202,789
+0.11(+2.64%)
Feb 15, 2022
4.080
4.200
4.060
4.170
72,445
+0.21(+5.30%)
Feb 14, 2022
4.070
4.106
3.950
3.960
67,896
-0.16(-3.88%)
Feb 11, 2022
4.210
4.270
4.010
4.120
119,772
-0.07(-1.67%)
Feb 10, 2022
4.000
4.350
3.960
4.190
179,584
+0.11(+2.70%)
Feb 09, 2022
4.000
4.110
3.930
4.080
119,394
+0.18(+4.62%)
Feb 08, 2022
4.000
4.070
3.850
3.900
120,830
-0.09(-2.26%)
Feb 07, 2022
4.020
4.064
3.830
3.990
130,310
-0.03(-0.75%)
Feb 04, 2022
3.740
4.080
3.700
4.020
91,080
+0.27(+7.20%)
Feb 03, 2022
3.850
3.750
133,911
-0.11(-2.85%)
Feb 02, 2022
4.320
4.320
3.840
3.860
292,807
-0.43(-10.02%)
Feb 01, 2022
3.780
4.363
3.650
4.290
532,536
+1.12(+35.33%)
Jan 28, 2022
3.020
3.230
2.910
3.170
109,303
+0.15(+4.97%)
Jan 27, 2022
3.140
3.240
2.960
3.020
124,937
-0.13(-4.13%)
Jan 26, 2022
3.200
3.330
3.085
3.150
91,670
-0.01(-0.32%)
Jan 25, 2022
2.860
3.260
2.850
3.160
230,785
+0.21(+7.12%)
Jan 24, 2022
3.030
3.030
2.710
2.950
388,423
-0.16(-5.14%)
Jan 21, 2022
3.220
3.266
2.995
3.110
275,435
-0.17(-5.18%)
Jan 20, 2022
3.470
3.500
3.270
3.280
197,924
-0.13(-3.81%)
Jan 19, 2022
3.540
3.540
3.360
3.410
255,619
-0.13(-3.67%)
Jan 18, 2022
3.700
3.770
3.520
3.540
176,424
-0.25(-6.60%)
Jan 14, 2022
3.790
0
+0.04(+1.07%)
Jan 13, 2022
3.840
3.900
3.730
3.750
142,231
-0.08(-1.96%)
Jan 12, 2022
4.110
4.110
3.800
3.825
302,956
-0.25(-6.25%)
Jan 11, 2022
3.940
4.150
3.900
4.080
171,625
+0.12(+3.03%)
Jan 10, 2022
3.980
4.000
3.753
3.960
216,681
-0.03(-0.75%)
Jan 07, 2022
4.010
4.100
3.900
3.990
81,322
-0.02(-0.50%)
Jan 06, 2022
4.010
4.095
3.910
4.010
128,191
+0.01(+0.25%)
Jan 05, 2022
4.200
4.260
4.000
4.000
116,876
-0.23(-5.44%)
Jan 04, 2022
4.410
4.410
4.130
4.230
131,337
-0.18(-4.08%)
Jan 03, 2022
4.200
4.460
4.180
4.410
100,136
+0.24(+5.76%)
Dec 31, 2021
4.080
4.440
4.080
4.170
249,263
+0.11(+2.71%)
Dec 30, 2021
4.080
4.280
4.050
4.060
273,703
-0.09(-2.17%)
Dec 29, 2021
4.030
4.380
3.910
4.150
429,436
+0.12(+2.98%)
Dec 28, 2021
4.050
4.220
4.020
4.030
256,677
-0.13(-3.12%)
Dec 27, 2021
4.350
4.440
4.160
4.160
221,285
-0.19(-4.37%)
Dec 23, 2021
4.320
4.380
4.210
4.350
256,729
+0.09(+2.11%)
Dec 22, 2021
4.310
4.400
4.210
4.260
309,912
-0.05(-1.16%)
Dec 21, 2021
4.370
4.480
4.300
4.310
258,912
-0.01(-0.23%)
Dec 20, 2021
4.330
4.361
4.202
4.320
256,621
-0.06(-1.37%)
Dec 17, 2021
4.340
4.630
4.280
4.380
257,310
+0.03(+0.69%)
Dec 16, 2021
4.520
4.540
4.324
4.350
124,491
-0.15(-3.33%)
Dec 15, 2021
4.440
4.580
4.240
4.500
189,388
+0.08(+1.81%)
Dec 14, 2021
4.530
4.660
4.400
4.420
139,439
-0.15(-3.28%)
Dec 13, 2021
4.550
4.650
4.400
4.570
181,072
-0.08(-1.72%)
Dec 10, 2021
4.800
4.890
4.640
4.650
102,522
-0.14(-2.92%)
Dec 09, 2021
4.990
5.050
4.770
4.790
94,217
-0.19(-3.82%)
Dec 08, 2021
4.900
5.080
4.780
4.980
185,108
+0.09(+1.84%)
Dec 07, 2021
4.740
4.998
4.720
4.890
159,892
+0.25(+5.39%)
Dec 06, 2021
4.570
4.730
4.340
4.640
256,238
+0.00(+0.00%)
Dec 03, 2021
4.960
4.960
4.600
4.640
234,296
-0.33(-6.64%)
Dec 02, 2021
4.830
5.000
4.710
4.970
236,360
+0.19(+3.97%)
Dec 01, 2021
5.150
5.150
4.763
4.780
295,750
-0.26(-5.16%)
Nov 30, 2021
5.010
5.110
4.830
5.040
261,506
-0.04(-0.79%)
Nov 29, 2021
5.170
5.220
4.940
5.080
399,567
-0.06(-1.17%)
Nov 26, 2021
5.100
5.180
5.010
5.140
111,133
-0.12(-2.28%)
Nov 24, 2021
5.100
5.315
4.970
5.260
185,254
+0.14(+2.73%)
Nov 23, 2021
5.190
5.310
4.900
5.120
400,562
-0.17(-3.21%)
Nov 22, 2021
5.520
5.520
5.130
5.290
347,800
-0.23(-4.17%)
Nov 19, 2021
5.460
5.620
5.373
5.520
277,606
+0.01(+0.18%)
Nov 18, 2021
5.980
5.530
5.450
5.510
500,508
-0.38(-6.45%)
Nov 17, 2021
6.010
6.080
5.860
5.890
423,062
-0.21(-3.44%)
Nov 16, 2021
6.370
6.370
6.010
6.100
617,104
-0.31(-4.84%)
Nov 15, 2021
6.750
6.750
6.403
6.410
243,814
-0.29(-4.33%)
Nov 12, 2021
6.550
6.750
6.525
6.700
195,883
+0.14(+2.13%)
Nov 11, 2021
6.650
6.740
6.420
6.560
306,666
-0.04(-0.61%)
Nov 10, 2021
7.060
6.600
563,608
-0.49(-6.91%)
Nov 09, 2021
6.960
7.250
6.690
7.090
722,237
+0.14(+2.01%)
Nov 08, 2021
7.030
7.213
6.910
6.950
244,605
-0.06(-0.86%)
Nov 05, 2021
7.270
7.290
6.910
7.010
182,387
-0.21(-2.91%)
Nov 04, 2021
7.030
7.400
6.950
7.220
282,728
+0.26(+3.74%)
Nov 03, 2021
6.900
7.100
6.680
6.960
344,427
-0.03(-0.43%)
Nov 02, 2021
7.000
7.070
6.750
6.990
310,392
+0.02(+0.29%)
Nov 01, 2021
6.750
7.050
6.670
6.970
165,544
+0.30(+4.50%)
Oct 29, 2021
6.800
7.080
6.630
6.670
323,323
-0.03(-0.45%)
Oct 28, 2021
6.650
6.970
6.580
6.700
257,137
+0.05(+0.75%)
Oct 27, 2021
6.910
6.910
6.640
6.650
239,687
-0.24(-3.48%)
Oct 26, 2021
7.090
6.880
6.890
277,456
-0.24(-3.37%)
Oct 25, 2021
7.200
7.294
6.900
7.130
431,812
-0.13(-1.79%)
Oct 22, 2021
7.300
7.300
7.065
7.260
222,219
-0.12(-1.63%)
Oct 21, 2021
7.600
7.684
7.380
7.380
161,480
-0.29(-3.78%)
Oct 20, 2021
7.710
7.790
7.570
7.670
145,891
+0.09(+1.19%)
Oct 19, 2021
7.470
7.600
7.370
7.580
127,934
+0.16(+2.16%)
Oct 18, 2021
7.490
7.565
7.410
7.420
111,013
-0.12(-1.59%)
Oct 15, 2021
7.690
7.690
7.460
7.540
91,150
-0.07(-0.92%)
Oct 14, 2021
7.750
7.870
7.590
7.610
106,666
-0.14(-1.81%)
Oct 13, 2021
7.560
7.750
7.450
7.750
95,344
+0.24(+3.20%)
Oct 12, 2021
7.560
7.689
7.440
7.510
132,503
-0.01(-0.13%)
Oct 11, 2021
7.400
7.605
7.240
7.520
130,059
+0.05(+0.67%)
Oct 08, 2021
7.620
7.649
7.350
7.470
223,391
-0.20(-2.61%)
Oct 07, 2021
7.500
7.743
7.390
7.670
151,759
+0.13(+1.72%)
Oct 06, 2021
7.580
7.692
7.500
7.540
225,202
-0.19(-2.46%)
Oct 05, 2021
7.750
7.870
7.600
7.730
161,976
-0.02(-0.26%)
Oct 04, 2021
8.070
8.104
7.700
7.750
246,643
-0.40(-4.91%)
Oct 01, 2021
8.150
8.197
7.980
8.150
145,775
+0.01(+0.12%)
Sep 30, 2021
7.980
8.240
7.920
8.140
182,733
+0.17(+2.13%)
Sep 29, 2021
8.160
8.170
7.900
7.970
310,501
-0.09(-1.12%)
Sep 28, 2021
8.320
8.320
8.020
8.060
331,587
-0.34(-4.05%)
Sep 27, 2021
8.120
8.613
8.035
8.400
274,223
+0.26(+3.19%)
Sep 24, 2021
8.380
8.940
8.100
8.140
1,206,998
-0.32(-3.78%)
Sep 23, 2021
8.380
8.580
8.380
8.460
137,181
+0.06(+0.71%)
Sep 22, 2021
8.380
8.500
8.150
8.400
198,290
-0.03(-0.36%)
Sep 21, 2021
8.320
8.530
8.160
8.430
224,205
+0.18(+2.18%)
Sep 20, 2021
8.200
8.330
8.051
8.250
214,509
-0.31(-3.62%)
Sep 17, 2021
8.400
8.580
8.230
8.560
175,311
+0.11(+1.30%)
Sep 16, 2021
8.570
8.570
8.210
8.450
294,967
-0.14(-1.63%)
Sep 15, 2021
8.290
9.420
8.160
8.590
1,445,903
+0.32(+3.87%)
Sep 14, 2021
8.740
8.800
8.230
8.270
759,187
-0.56(-6.34%)
Sep 13, 2021
9.000
9.000
8.600
8.830
669,640
-0.12(-1.34%)
Sep 10, 2021
9.110
9.500
8.850
8.950
592,850
-0.13(-1.43%)
Sep 09, 2021
9.500
9.500
8.850
9.080
1,166,320
-1.09(-10.72%)
Sep 08, 2021
9.820
10.40
9.450
10.17
389,779
+0.38(+3.88%)
Sep 07, 2021
9.900
10.29
9.703
9.790
249,160
-0.09(-0.91%)
Sep 03, 2021
9.960
9.960
9.650
9.880
202,221
+0.04(+0.41%)
Sep 02, 2021
9.590
10.10
9.590
9.840
344,841
+0.27(+2.82%)
Sep 01, 2021
9.650
9.750
9.510
9.570
169,509
-0.02(-0.21%)
Aug 31, 2021
9.610
9.870
9.510
9.590
306,623
+0.05(+0.52%)
Aug 30, 2021
9.680
9.730
9.380
9.540
374,481
-0.05(-0.52%)
Aug 27, 2021
9.210
9.750
9.200
9.590
337,371
+0.36(+3.90%)
Aug 26, 2021
9.490
9.730
9.100
9.230
264,336
-0.20(-2.12%)
Aug 25, 2021
9.530
9.750
9.310
9.430
308,903
-0.22(-2.28%)
Aug 24, 2021
9.450
9.700
9.319
9.650
383,749
+0.40(+4.32%)
Aug 23, 2021
8.950
9.395
8.833
9.250
426,348
+0.46(+5.23%)
Aug 20, 2021
8.720
8.990
8.560
8.790
270,572
+0.10(+1.15%)
Aug 19, 2021
8.710
8.890
8.480
8.690
316,396
-0.03(-0.34%)
Aug 18, 2021
8.440
9.240
8.440
8.720
657,777
+0.23(+2.71%)
Aug 17, 2021
8.490
8.610
8.210
8.490
539,326
+0.10(+1.19%)
Aug 16, 2021
8.450
8.895
8.180
8.390
703,544
+0.12(+1.45%)
Aug 13, 2021
9.020
9.040
8.180
8.270
1,230,130
-1.38(-14.30%)
Aug 12, 2021
8.230
10.58
8.200
9.650
7,171,616
+1.29(+15.43%)
Aug 11, 2021
8.390
8.400
8.135
8.360
305,640
-0.02(-0.24%)
Aug 10, 2021
8.380
8.520
8.175
8.380
201,300
+0.01(+0.12%)
Aug 09, 2021
8.350
8.570
8.200
8.370
352,961
+0.05(+0.60%)
Aug 06, 2021
8.380
8.380
8.080
8.320
317,082
-0.07(-0.83%)
Aug 05, 2021
8.050
8.430
7.800
8.390
504,882
+0.39(+4.88%)
Aug 04, 2021
8.160
8.285
7.950
8.000
561,723
-0.21(-2.56%)
Aug 03, 2021
8.340
8.880
8.000
8.210
1,016,953
-0.04(-0.48%)
Aug 02, 2021
7.820
8.490
7.820
8.250
708,278
+0.37(+4.70%)
Jul 30, 2021
7.530
8.130
7.530
7.880
663,027
+0.40(+5.35%)
Jul 29, 2021
8.090
8.141
7.480
7.480
886,544
-0.55(-6.85%)
Jul 28, 2021
8.150
8.350
8.010
8.030
710,277
+0.00(+0.00%)
Jul 27, 2021
8.250
8.250
7.873
8.030
525,957
-0.28(-3.37%)
Jul 26, 2021
8.360
8.605
8.200
8.310
293,159
-0.09(-1.07%)
Jul 23, 2021
8.560
8.560
8.200
8.400
312,555
-0.21(-2.44%)
Jul 22, 2021
8.880
8.920
8.440
8.610
448,824
-0.36(-4.01%)
Jul 21, 2021
8.290
9.200
8.250
8.970
782,419
+0.74(+8.99%)
Jul 20, 2021
8.350
8.368
8.080
8.230
374,554
-0.02(-0.24%)
Jul 19, 2021
8.000
8.370
7.890
8.250
527,983
-0.12(-1.43%)
Jul 16, 2021
8.570
8.670
8.260
8.370
580,376
-0.20(-2.33%)
Jul 15, 2021
8.520
8.700
8.280
8.570
633,091
-0.01(-0.12%)
Jul 14, 2021
8.700
9.094
8.540
8.580
409,594
-0.19(-2.17%)
Jul 13, 2021
9.090
9.150
8.730
8.770
434,366
-0.30(-3.31%)
Jul 12, 2021
9.640
9.660
8.880
9.070
842,260
-0.74(-7.54%)
Jul 09, 2021
10.05
10.22
9.430
9.810
1,453,933
+0.71(+7.80%)
Jul 08, 2021
8.680
9.190
8.600
9.100
493,992
+0.04(+0.44%)
Jul 07, 2021
9.300
9.490
8.810
9.060
608,768
-0.29(-3.10%)
Jul 06, 2021
9.360
9.780
9.010
9.350
498,620
-0.02(-0.21%)
Jul 02, 2021
9.890
9.890
9.300
9.370
531,463
-0.43(-4.39%)
Jul 01, 2021
10.07
10.19
9.720
9.800
804,473
-0.26(-2.58%)
Jun 30, 2021
10.22
10.22
9.630
10.06
1,188,621
-0.16(-1.57%)
Jun 29, 2021
10.41
10.58
9.830
10.22
826,487
-0.26(-2.48%)
Jun 28, 2021
10.68
10.82
10.15
10.48
870,193
-0.20(-1.87%)
Jun 25, 2021
10.72
10.95
10.46
10.68
1,013,813
-0.01(-0.09%)
Jun 24, 2021
10.71
10.85
10.43
10.69
952,992
+0.20(+1.91%)
Jun 23, 2021
10.30
10.55
9.960
10.49
1,707,372
+0.14(+1.35%)
Jun 22, 2021
10.80
10.97
10.30
10.35
1,384,758
-0.04(-0.38%)
Jun 21, 2021
11.00
11.09
10.15
10.39
2,315,173
-0.48(-4.42%)
Jun 18, 2021
10.76
11.47
10.76
10.87
2,761,254
+0.02(+0.18%)
Jun 17, 2021
11.20
11.74
10.64
10.85
8,013,030
-3.00(-21.66%)
Jun 16, 2021
14.55
14.59
13.55
13.85
2,518,012
-1.43(-9.36%)
Jun 15, 2021
17.56
17.56
15.07
15.28
3,885,844
-2.07(-11.93%)
Jun 14, 2021
15.40
20.74
15.05
17.35
56,615,424
+2.67(+18.19%)
Jun 11, 2021
14.36
18.68
13.60
14.68
126,343,984
+5.64(+62.39%)
Jun 10, 2021
9.200
9.950
8.875
9.040
1,158,074
+0.18(+2.03%)
Jun 09, 2021
8.400
9.140
8.300
8.860
801,619
+0.48(+5.73%)
Jun 08, 2021
8.300
8.440
7.919
8.380
442,780
+0.16(+1.95%)
Jun 07, 2021
7.930
8.400
7.870
8.220
615,624
+0.42(+5.38%)
Jun 04, 2021
7.910
8.150
7.770
7.800
730,440
-0.02(-0.26%)
Jun 03, 2021
8.180
8.300
7.770
7.820
805,114
-0.43(-5.21%)
Jun 02, 2021
8.300
8.420
8.050
8.250
609,573
+0.01(+0.12%)
Jun 01, 2021
8.040
8.580
7.990
8.240
1,000,613
+0.44(+5.57%)
May 28, 2021
8.110
8.180
7.730
7.805
979,015
-0.23(-2.92%)
May 27, 2021
9.200
9.230
7.800
8.040
2,405,283
-1.15(-12.51%)
May 26, 2021
7.930
9.350
7.810
9.190
3,377,808
+8.36(+1000.60%)
May 25, 2021
0.9799
0.9799
0.8305
0.8350
47,743,568
-0.56(-40.36%)
May 24, 2021
1.310
1.500
1.285
1.400
8,395,264
+0.10(+7.69%)
May 21, 2021
1.260
1.310
1.225
1.300
1,622,479
+0.04(+3.17%)
May 20, 2021
1.280
1.295
1.240
1.260
1,663,747
-0.01(-0.79%)
May 19, 2021
1.230
1.300
1.170
1.270
2,086,068
+0.03(+2.42%)
May 18, 2021
1.200
1.240
1.152
1.240
2,191,010
+0.06(+5.08%)
May 17, 2021
1.110
1.180
1.110
1.180
2,287,735
+0.08(+7.27%)
May 14, 2021
1.140
1.210
1.100
1.100
5,770,372
-0.04(-3.51%)
May 13, 2021
1.110
1.300
1.100
1.140
15,009,214
+0.03(+2.70%)
May 12, 2021
1.150
1.210
1.090
1.110
1,945,278
-0.04(-3.90%)
May 11, 2021
1.100
1.190
1.080
1.155
2,406,494
-0.01(-1.28%)
May 10, 2021
1.180
1.280
1.150
1.170
4,108,005
-0.05(-4.10%)
May 07, 2021
1.160
1.280
1.150
1.220
2,132,223
+0.08(+7.02%)
May 06, 2021
1.260
1.260
1.100
1.140
2,874,089
-0.08(-6.56%)
May 05, 2021
1.280
1.290
1.190
1.220
2,613,973
-0.07(-5.43%)
May 04, 2021
1.270
1.320
1.200
1.290
4,658,408
+0.01(+0.78%)
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.