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
Regulus Therapeutics
(NQ:
RGLS
)
2.020
+0.100 (+5.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 08, 2023
1.410
1.423
1.350
1.369
10,955
-0.04(-2.56%)
May 05, 2023
1.350
1.440
1.311
1.405
39,272
+0.04(+3.31%)
May 04, 2023
1.330
1.360
1.270
1.360
15,442
+0.06(+4.62%)
May 03, 2023
1.210
1.320
1.215
1.300
5,415
+0.01(+0.39%)
May 02, 2023
1.350
1.350
1.227
1.295
9,680
-0.01(-0.38%)
May 01, 2023
1.330
1.350
1.260
1.300
11,863
-0.03(-2.62%)
Apr 28, 2023
1.280
1.350
1.250
1.335
22,439
+0.02(+1.52%)
Apr 27, 2023
1.280
1.340
1.220
1.315
8,579
-0.04(-2.59%)
Apr 26, 2023
1.390
1.390
1.290
1.350
10,521
-0.01(-0.74%)
Apr 25, 2023
1.330
1.390
1.330
1.360
34,005
+0.00(+0.01%)
Apr 24, 2023
1.320
1.380
1.230
1.360
24,555
+0.01(+0.73%)
Apr 21, 2023
1.210
1.350
1.140
1.350
58,701
+0.15(+12.50%)
Apr 20, 2023
1.250
1.250
1.100
1.200
31,829
-0.04(-3.23%)
Apr 19, 2023
1.250
1.330
1.190
1.240
100,463
+0.01(+0.81%)
Apr 18, 2023
1.210
1.290
1.210
1.230
58,734
+0.01(+0.82%)
Apr 17, 2023
1.130
1.390
1.090
1.220
126,823
+0.03(+2.52%)
Apr 14, 2023
1.250
1.250
1.110
1.190
82,168
-0.03(-2.46%)
Apr 13, 2023
1.010
1.350
0.9200
1.220
1,438,109
+0.32(+35.54%)
Apr 12, 2023
0.9000
0.9580
0.8800
0.9001
33,054
-0.06(-6.24%)
Apr 11, 2023
0.9100
0.9710
0.8640
0.9600
8,204
+0.02(+1.71%)
Apr 10, 2023
1.000
0.9958
0.8501
0.9439
6,095
-0.00(-0.47%)
Apr 06, 2023
0.9500
1.000
0.9000
0.9484
16,988
-0.02(-2.23%)
Apr 05, 2023
0.9447
0.9840
0.8183
0.9700
32,891
+0.04(+4.20%)
Apr 04, 2023
0.8500
0.9309
0.8500
0.9309
21,528
+0.06(+6.71%)
Apr 03, 2023
0.8500
0.9000
0.8500
0.8724
17,818
+0.02(+2.94%)
Mar 31, 2023
0.7900
0.8780
0.7858
0.8475
73,353
+0.04(+4.63%)
Mar 30, 2023
0.8200
0.8872
0.7800
0.8100
91,962
-0.01(-1.26%)
Mar 29, 2023
0.8305
0.9100
0.7820
0.8203
66,816
-0.01(-1.23%)
Mar 28, 2023
0.7900
0.8837
0.7700
0.8305
87,619
+0.04(+4.74%)
Mar 27, 2023
0.9231
0.9492
0.7800
0.7929
155,765
-0.16(-16.69%)
Mar 24, 2023
0.9900
1.080
0.9100
0.9517
78,178
-0.09(-8.49%)
Mar 23, 2023
1.010
1.090
1.010
1.040
57,361
+0.00(+0.00%)
Mar 22, 2023
1.020
1.080
1.020
1.040
47,381
-0.01(-0.95%)
Mar 21, 2023
0.9400
1.080
0.9400
1.050
36,293
+0.14(+15.27%)
Mar 20, 2023
0.8663
0.9968
0.7600
0.9109
126,240
+0.04(+4.70%)
Mar 17, 2023
1.110
1.120
0.8700
0.8700
96,494
-0.25(-22.32%)
Mar 16, 2023
1.150
1.210
1.110
1.120
49,941
-0.09(-7.44%)
Mar 15, 2023
1.300
1.300
1.210
1.210
32,471
-0.01(-0.82%)
Mar 14, 2023
1.240
1.280
1.220
1.220
15,801
-0.01(-0.81%)
Mar 13, 2023
1.200
1.290
1.200
1.230
47,942
-0.03(-2.38%)
Mar 10, 2023
1.320
1.320
1.210
1.260
10,253
+0.01(+0.80%)
Mar 09, 2023
1.350
1.410
1.250
1.250
42,465
-0.12(-8.76%)
Mar 08, 2023
1.390
1.400
1.350
1.370
12,886
+0.00(+0.00%)
Mar 07, 2023
1.380
1.385
1.350
1.370
11,223
+0.02(+1.48%)
Mar 06, 2023
1.450
1.450
1.350
1.350
44,976
-0.08(-5.59%)
Mar 03, 2023
1.380
1.430
1.354
1.430
39,918
+0.08(+5.92%)
Mar 02, 2023
1.350
1.390
1.350
1.350
9,722
+0.00(+0.00%)
Mar 01, 2023
1.310
1.380
1.300
1.350
24,570
+0.01(+0.75%)
Feb 28, 2023
1.360
1.370
1.300
1.340
13,116
-0.01(-0.74%)
Feb 27, 2023
1.320
1.360
1.300
1.350
9,450
+0.03(+2.27%)
Feb 24, 2023
1.330
1.386
1.315
1.320
6,383
-0.04(-2.94%)
Feb 23, 2023
1.360
1.400
1.290
1.360
40,071
+0.00(+0.00%)
Feb 22, 2023
1.350
1.390
1.331
1.360
19,964
+0.04(+3.03%)
Feb 21, 2023
1.320
1.340
1.270
1.320
30,980
+0.08(+6.45%)
Feb 17, 2023
1.290
1.290
1.193
1.240
47,320
-0.05(-3.88%)
Feb 16, 2023
1.390
1.390
1.270
1.290
67,125
-0.10(-7.19%)
Feb 15, 2023
1.380
1.390
1.370
1.390
5,304
+0.00(+0.00%)
Feb 14, 2023
1.460
1.462
1.370
1.390
33,331
-0.07(-4.79%)
Feb 13, 2023
1.550
1.570
1.450
1.460
30,049
-0.09(-5.81%)
Feb 10, 2023
1.550
1.590
1.550
1.550
8,055
+0.00(+0.00%)
Feb 09, 2023
1.550
1.650
1.550
1.550
20,948
-0.02(-1.27%)
Feb 08, 2023
1.620
1.620
1.550
1.570
16,039
-0.00(-0.15%)
Feb 07, 2023
1.570
1.600
1.520
1.572
30,753
+0.00(+0.15%)
Feb 06, 2023
1.610
1.685
1.570
1.570
30,323
-0.04(-2.48%)
Feb 03, 2023
1.580
1.750
1.550
1.610
161,931
+0.03(+1.90%)
Feb 02, 2023
1.560
1.590
1.510
1.580
34,895
+0.08(+5.33%)
Feb 01, 2023
1.440
1.520
1.440
1.500
16,682
+0.06(+4.17%)
Jan 31, 2023
1.410
1.500
1.400
1.440
50,804
+0.03(+2.13%)
Jan 30, 2023
1.460
1.470
1.400
1.410
30,875
-0.06(-4.08%)
Jan 27, 2023
1.570
1.590
1.430
1.470
68,492
-0.06(-3.92%)
Jan 26, 2023
1.510
1.540
1.450
1.530
56,265
+0.03(+2.00%)
Jan 25, 2023
1.480
1.580
1.441
1.500
20,331
+0.02(+1.35%)
Jan 24, 2023
1.640
1.640
1.430
1.480
40,483
+0.03(+2.07%)
Jan 23, 2023
1.640
1.640
1.430
1.450
66,841
+0.02(+1.40%)
Jan 20, 2023
1.440
1.500
1.410
1.430
28,596
-0.04(-2.72%)
Jan 19, 2023
1.630
1.630
1.450
1.470
21,720
-0.12(-7.55%)
Jan 18, 2023
1.540
1.630
1.490
1.590
23,731
+0.09(+6.00%)
Jan 17, 2023
1.470
1.550
1.470
1.500
12,501
+0.01(+0.67%)
Jan 13, 2023
1.580
1.590
1.490
1.490
64,679
-0.09(-5.70%)
Jan 12, 2023
1.640
1.640
1.460
1.580
66,204
+0.10(+6.76%)
Jan 11, 2023
1.380
1.490
1.380
1.480
75,046
+0.14(+10.45%)
Jan 10, 2023
1.350
1.420
1.340
1.340
38,183
-0.08(-5.63%)
Jan 09, 2023
1.450
1.451
1.360
1.420
23,688
+0.02(+1.43%)
Jan 06, 2023
1.390
1.460
1.360
1.400
26,357
-0.02(-1.41%)
Jan 05, 2023
1.470
1.470
1.371
1.420
21,415
-0.01(-0.70%)
Jan 04, 2023
1.266
1.440
1.266
1.430
14,074
+0.07(+5.15%)
Jan 03, 2023
1.440
1.440
1.150
1.360
144,708
-0.01(-0.73%)
Dec 30, 2022
1.470
1.470
1.250
1.370
70,823
+0.01(+0.74%)
Dec 29, 2022
1.230
1.390
1.210
1.360
112,745
+0.13(+10.57%)
Dec 28, 2022
1.140
1.260
1.140
1.230
25,574
+0.06(+5.13%)
Dec 27, 2022
1.170
1.300
1.080
1.170
138,637
-0.06(-4.88%)
Dec 23, 2022
1.405
1.415
1.200
1.230
66,938
-0.09(-6.82%)
Dec 22, 2022
1.280
1.410
1.250
1.320
77,693
+0.04(+3.13%)
Dec 21, 2022
1.340
1.494
1.250
1.280
86,400
+0.03(+2.40%)
Dec 20, 2022
1.280
1.380
1.250
1.250
43,591
-0.05(-3.85%)
Dec 19, 2022
1.350
1.419
1.300
1.300
49,452
-0.05(-3.70%)
Dec 16, 2022
1.370
1.440
1.350
1.350
65,120
-0.06(-4.26%)
Dec 15, 2022
1.510
1.512
1.410
1.410
17,483
-0.09(-6.00%)
Dec 14, 2022
1.540
1.570
1.500
1.500
28,845
-0.02(-1.32%)
Dec 13, 2022
1.560
1.670
1.460
1.520
55,453
+0.02(+1.33%)
Dec 12, 2022
1.360
1.560
1.360
1.500
92,724
+0.12(+8.70%)
Dec 09, 2022
1.460
1.470
1.370
1.380
37,378
-0.08(-5.48%)
Dec 08, 2022
1.580
1.580
1.450
1.460
43,104
-0.10(-6.41%)
Dec 07, 2022
1.510
1.580
1.500
1.560
40,744
+0.04(+2.63%)
Dec 06, 2022
1.720
1.729
1.520
1.520
96,978
-0.22(-12.64%)
Dec 05, 2022
1.680
1.760
1.640
1.740
72,372
+0.02(+1.16%)
Dec 02, 2022
1.730
1.755
1.690
1.720
20,396
+0.03(+1.78%)
Dec 01, 2022
1.670
1.700
1.640
1.690
15,813
-0.02(-1.17%)
Nov 30, 2022
1.700
1.790
1.640
1.710
42,209
+0.00(+0.00%)
Nov 29, 2022
1.700
1.710
1.600
1.710
16,815
+0.01(+0.59%)
Nov 28, 2022
1.660
1.762
1.630
1.700
29,145
+0.02(+1.19%)
Nov 25, 2022
1.680
1.800
1.610
1.680
29,531
-0.04(-2.04%)
Nov 23, 2022
1.670
1.740
1.660
1.715
12,284
+0.06(+3.31%)
Nov 22, 2022
1.680
1.740
1.610
1.660
19,839
-0.02(-1.19%)
Nov 21, 2022
1.640
1.682
1.630
1.680
12,030
+0.02(+1.20%)
Nov 18, 2022
1.620
1.730
1.620
1.660
22,051
+0.03(+1.84%)
Nov 17, 2022
1.640
1.670
1.610
1.630
14,578
-0.02(-1.21%)
Nov 16, 2022
1.680
1.715
1.640
1.650
11,077
-0.07(-4.07%)
Nov 15, 2022
1.720
1.800
1.680
1.720
48,389
-0.03(-1.71%)
Nov 14, 2022
1.620
1.850
1.600
1.750
48,381
+0.11(+6.71%)
Nov 11, 2022
1.630
1.680
1.584
1.640
25,399
+0.01(+0.92%)
Nov 10, 2022
1.630
1.680
1.540
1.625
44,136
-0.02(-1.52%)
Nov 09, 2022
1.800
1.810
1.620
1.650
55,654
-0.14(-7.82%)
Nov 08, 2022
1.760
1.790
1.658
1.790
104,363
+0.22(+14.01%)
Nov 07, 2022
1.510
1.590
1.447
1.570
76,525
+0.11(+7.90%)
Nov 04, 2022
1.380
1.460
1.370
1.455
42,873
+0.08(+6.20%)
Nov 03, 2022
1.420
1.440
1.360
1.370
51,585
-0.08(-5.52%)
Nov 02, 2022
1.600
1.600
1.450
1.450
29,988
-0.13(-8.07%)
Nov 01, 2022
1.593
1.600
1.550
1.577
28,076
+0.03(+1.76%)
Oct 31, 2022
1.500
1.600
1.500
1.550
24,599
+0.02(+1.31%)
Oct 28, 2022
1.610
1.620
1.480
1.530
38,025
-0.04(-2.55%)
Oct 27, 2022
1.610
1.610
1.570
1.570
7,062
-0.01(-0.63%)
Oct 26, 2022
1.580
1.610
1.580
1.580
17,308
+0.02(+1.28%)
Oct 25, 2022
1.500
1.570
1.500
1.560
7,659
+0.04(+2.64%)
Oct 24, 2022
1.550
1.550
1.460
1.520
17,678
-0.00(-0.01%)
Oct 21, 2022
1.510
1.530
1.470
1.520
47,756
-0.02(-1.30%)
Oct 20, 2022
1.580
1.598
1.524
1.540
12,312
-0.02(-1.28%)
Oct 19, 2022
1.570
1.680
1.540
1.560
72,370
-0.06(-3.70%)
Oct 18, 2022
1.640
1.700
1.590
1.620
39,973
-0.01(-0.61%)
Oct 17, 2022
1.630
1.670
1.600
1.630
21,981
+0.00(+0.00%)
Oct 14, 2022
1.700
1.740
1.630
1.630
29,243
-0.15(-8.43%)
Oct 13, 2022
1.620
1.800
1.560
1.780
35,154
+0.14(+8.54%)
Oct 12, 2022
1.810
1.810
1.610
1.640
37,644
-0.07(-4.09%)
Oct 11, 2022
1.710
1.780
1.700
1.710
68,108
-0.05(-2.84%)
Oct 10, 2022
1.760
1.820
1.755
1.760
28,330
-0.02(-1.12%)
Oct 07, 2022
1.850
1.880
1.750
1.780
30,805
-0.05(-2.73%)
Oct 06, 2022
1.860
1.880
1.770
1.830
33,535
-0.02(-1.08%)
Oct 05, 2022
1.830
1.890
1.783
1.850
14,674
+0.03(+1.65%)
Oct 04, 2022
1.740
1.860
1.720
1.820
41,260
+0.04(+1.96%)
Oct 03, 2022
1.700
1.840
1.700
1.785
58,441
+0.08(+5.00%)
Sep 30, 2022
1.730
1.820
1.700
1.700
48,240
-0.06(-3.41%)
Sep 29, 2022
1.740
1.860
1.730
1.760
63,559
+0.00(+0.00%)
Sep 28, 2022
1.750
1.830
1.720
1.760
74,910
+0.02(+1.15%)
Sep 27, 2022
1.700
1.770
1.690
1.740
39,908
+0.06(+3.57%)
Sep 26, 2022
1.670
1.770
1.620
1.680
82,826
-0.04(-2.33%)
Sep 23, 2022
1.750
1.800
1.700
1.720
78,826
-0.05(-2.82%)
Sep 22, 2022
1.930
1.950
1.730
1.770
131,846
-0.17(-8.76%)
Sep 21, 2022
2.000
2.080
1.920
1.940
48,125
-0.15(-7.18%)
Sep 20, 2022
1.990
2.090
1.970
2.090
108,737
+0.02(+0.97%)
Sep 19, 2022
2.180
2.180
1.985
2.070
164,560
-0.11(-5.05%)
Sep 16, 2022
2.040
2.180
1.955
2.180
255,853
+0.09(+4.31%)
Sep 15, 2022
2.080
2.100
1.960
2.090
187,548
-0.05(-2.34%)
Sep 14, 2022
2.160
2.250
2.020
2.140
2,930,065
+0.00(+0.00%)
Sep 13, 2022
1.800
2.185
1.800
2.140
1,858,500
+0.20(+10.31%)
Sep 12, 2022
1.870
2.400
1.840
1.940
45,463,240
+0.26(+15.48%)
Sep 09, 2022
1.650
1.700
1.630
1.680
33,148
+0.08(+5.00%)
Sep 08, 2022
1.590
1.630
1.551
1.600
23,799
+0.03(+1.91%)
Sep 07, 2022
1.620
1.650
1.540
1.570
40,946
-0.05(-3.09%)
Sep 06, 2022
1.420
1.680
1.420
1.620
78,229
+0.20(+14.08%)
Sep 02, 2022
1.470
1.470
1.330
1.420
42,238
+0.07(+5.19%)
Sep 01, 2022
1.410
1.410
1.350
1.350
54,020
-0.07(-4.93%)
Aug 31, 2022
1.450
1.470
1.370
1.420
73,117
-0.03(-2.07%)
Aug 30, 2022
1.510
1.540
1.420
1.450
66,718
-0.06(-3.97%)
Aug 29, 2022
1.550
1.550
1.500
1.510
30,976
-0.04(-2.58%)
Aug 26, 2022
1.630
1.688
1.520
1.550
97,132
-0.07(-4.32%)
Aug 25, 2022
1.700
1.700
1.600
1.620
40,874
-0.05(-2.99%)
Aug 24, 2022
1.520
1.670
1.510
1.670
123,237
+0.13(+8.44%)
Aug 23, 2022
1.540
1.580
1.504
1.540
44,801
-0.03(-1.91%)
Aug 22, 2022
1.580
1.580
1.540
1.570
24,224
-0.01(-0.63%)
Aug 19, 2022
1.700
1.740
1.550
1.580
89,509
-0.15(-8.67%)
Aug 18, 2022
1.680
1.830
1.670
1.730
271,261
+0.01(+0.58%)
Aug 17, 2022
1.680
1.730
1.670
1.720
29,231
+0.00(+0.00%)
Aug 16, 2022
1.810
1.810
1.680
1.720
50,290
-0.09(-4.97%)
Aug 15, 2022
1.700
1.840
1.670
1.810
136,657
+0.09(+5.23%)
Aug 12, 2022
1.690
1.800
1.680
1.720
80,632
+0.07(+4.24%)
Aug 11, 2022
1.770
1.790
1.620
1.650
99,948
-0.05(-2.94%)
Aug 10, 2022
1.660
1.800
1.600
1.700
134,893
+0.04(+2.41%)
Aug 09, 2022
1.800
1.800
1.630
1.660
80,644
-0.11(-6.21%)
Aug 08, 2022
1.650
1.960
1.600
1.770
514,322
+0.16(+9.94%)
Aug 05, 2022
1.710
1.715
1.600
1.610
268,485
-0.09(-5.29%)
Aug 04, 2022
1.610
1.750
1.530
1.700
587,689
+0.21(+14.09%)
Aug 03, 2022
1.550
1.560
1.420
1.490
172,883
-0.06(-3.87%)
Aug 02, 2022
1.610
1.690
1.550
1.550
56,844
-0.04(-2.52%)
Aug 01, 2022
1.630
1.700
1.570
1.590
19,695
-0.02(-1.24%)
Jul 29, 2022
1.640
1.650
1.560
1.610
36,553
+0.01(+0.63%)
Jul 28, 2022
1.650
1.679
1.571
1.600
50,328
-0.04(-2.44%)
Jul 27, 2022
1.650
1.742
1.630
1.640
70,480
-0.04(-2.38%)
Jul 26, 2022
1.750
1.750
1.650
1.680
41,954
+0.03(+1.82%)
Jul 25, 2022
1.770
1.795
1.650
1.650
53,814
-0.09(-5.17%)
Jul 22, 2022
1.880
1.910
1.730
1.740
78,717
-0.17(-8.90%)
Jul 21, 2022
1.900
1.930
1.898
1.910
19,446
+0.00(+0.00%)
Jul 20, 2022
2.090
2.165
1.880
1.910
144,765
-0.19(-9.05%)
Jul 19, 2022
2.050
2.140
2.024
2.100
30,122
+0.02(+0.96%)
Jul 18, 2022
1.780
2.190
1.690
2.080
245,942
-0.22(-9.57%)
Jul 15, 2022
2.380
2.440
2.280
2.300
80,546
-0.09(-3.77%)
Jul 14, 2022
2.330
2.400
2.300
2.390
32,594
+0.04(+1.70%)
Jul 13, 2022
2.240
2.430
2.160
2.350
62,063
+0.08(+3.52%)
Jul 12, 2022
2.200
2.280
2.180
2.270
47,232
+0.06(+2.71%)
Jul 11, 2022
2.150
2.300
2.150
2.210
60,204
+0.03(+1.38%)
Jul 08, 2022
2.150
2.185
2.080
2.180
36,780
+0.02(+0.93%)
Jul 07, 2022
2.050
2.170
2.040
2.160
52,851
+0.09(+4.35%)
Jul 06, 2022
2.010
2.100
2.010
2.070
38,442
+0.06(+2.99%)
Jul 05, 2022
2.040
2.100
1.950
2.010
172,082
-0.06(-2.90%)
Jul 01, 2022
2.050
2.080
1.900
2.070
39,272
+0.00(+0.00%)
Jun 30, 2022
2.000
2.140
1.960
2.070
126,467
-0.03(-1.43%)
Jun 29, 2022
1.990
2.230
1.835
2.100
206,706
+0.06(+2.94%)
Jun 28, 2022
2.000
2.189
2.012
2.040
143,465
-0.23(-10.25%)
Jun 27, 2022
2.408
2.485
2.205
2.273
153,456
-0.13(-5.53%)
Jun 24, 2022
2.705
2.705
2.325
2.406
101,345
-0.19(-7.50%)
Jun 23, 2022
2.600
2.897
2.520
2.601
101,824
-0.10(-3.63%)
Jun 22, 2022
2.900
2.925
2.636
2.699
116,235
-0.14(-5.07%)
Jun 21, 2022
2.900
3.000
2.725
2.843
259,045
-0.06(-1.97%)
Jun 17, 2022
2.570
2.900
2.350
2.900
114,781
+0.47(+19.49%)
Jun 16, 2022
2.400
2.449
2.224
2.427
70,527
-0.02(-0.98%)
Jun 15, 2022
2.600
2.600
2.305
2.451
68,265
+0.11(+4.70%)
Jun 14, 2022
2.500
2.500
2.250
2.341
99,056
-0.22(-8.77%)
Jun 13, 2022
2.523
2.600
2.400
2.566
70,555
-0.00(-0.12%)
Jun 10, 2022
2.703
2.703
2.476
2.569
39,158
-0.10(-3.82%)
Jun 09, 2022
2.533
2.800
2.516
2.671
72,008
+0.14(+5.45%)
Jun 08, 2022
2.513
2.580
2.411
2.533
43,859
+0.08(+3.47%)
Jun 07, 2022
2.700
2.794
2.448
2.448
152,081
-0.27(-10.00%)
Jun 06, 2022
2.800
2.800
2.645
2.720
27,379
-0.01(-0.37%)
Jun 03, 2022
2.800
2.838
2.700
2.730
45,278
-0.05(-1.80%)
Jun 02, 2022
3.004
3.004
2.700
2.780
36,230
-0.13(-4.43%)
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.