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
Gamida Cell Ltd
(NQ:
GMDA
)
0.0327
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 5, 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 29, 2020
5.590
5.650
5.500
5.630
320,700
-0.02(-0.35%)
May 28, 2020
5.740
5.850
5.520
5.650
374,020
-0.10(-1.74%)
May 27, 2020
5.860
5.860
5.290
5.750
861,145
+0.02(+0.35%)
May 26, 2020
5.750
5.890
5.550
5.730
1,375,414
+0.43(+8.11%)
May 22, 2020
5.500
5.540
5.040
5.300
1,847,900
+0.41(+8.38%)
May 21, 2020
4.500
5.040
4.380
4.890
1,839,183
+0.47(+10.63%)
May 20, 2020
4.500
4.550
4.310
4.420
636,475
+0.07(+1.61%)
May 19, 2020
4.500
4.670
4.350
4.350
3,318,808
-1.55(-26.27%)
May 18, 2020
6.360
6.400
5.700
5.900
370,767
-0.44(-6.94%)
May 15, 2020
6.110
6.350
6.110
6.340
179,000
+0.19(+3.09%)
May 14, 2020
6.630
6.630
6.010
6.150
205,962
-0.35(-5.38%)
May 13, 2020
6.500
6.700
6.200
6.500
876,452
+0.30(+4.84%)
May 12, 2020
6.740
7.700
6.050
6.200
3,492,663
+1.66(+36.56%)
May 11, 2020
4.550
4.746
4.420
4.540
129,812
+0.14(+3.18%)
May 08, 2020
4.370
4.550
4.260
4.400
131,700
+0.11(+2.56%)
May 07, 2020
4.400
4.450
4.273
4.290
16,194
-0.08(-1.83%)
May 06, 2020
4.300
4.500
4.170
4.370
42,929
+0.29(+7.11%)
May 05, 2020
4.050
4.460
4.050
4.080
11,349
+0.03(+0.74%)
May 04, 2020
4.110
4.230
4.030
4.050
14,531
-0.15(-3.54%)
May 01, 2020
4.250
4.250
4.020
4.199
32,400
-0.08(-1.90%)
Apr 30, 2020
4.620
4.814
4.250
4.280
46,397
-0.11(-2.51%)
Apr 29, 2020
4.510
4.680
4.250
4.390
76,759
+0.09(+2.09%)
Apr 28, 2020
4.540
4.641
4.290
4.300
50,069
+0.00(+0.09%)
Apr 27, 2020
4.420
4.450
4.230
4.296
87,545
+0.15(+3.52%)
Apr 24, 2020
4.340
4.340
4.122
4.150
4,500
-0.05(-1.19%)
Apr 23, 2020
4.030
4.361
4.030
4.200
3,776
+0.10(+2.44%)
Apr 22, 2020
4.195
4.195
4.085
4.100
4,384
+0.00(+0.00%)
Apr 21, 2020
4.300
4.315
4.070
4.100
20,525
-0.05(-1.20%)
Apr 20, 2020
3.960
4.200
3.910
4.150
15,729
+0.07(+1.72%)
Apr 17, 2020
4.260
4.400
4.050
4.080
18,300
+0.16(+4.08%)
Apr 16, 2020
4.407
4.411
3.920
3.920
7,144
-0.36(-8.41%)
Apr 15, 2020
3.980
4.290
3.910
4.280
10,059
+0.52(+13.83%)
Apr 14, 2020
3.750
3.822
3.740
3.760
7,641
+0.18(+5.03%)
Apr 13, 2020
3.400
3.600
3.370
3.580
6,635
+0.21(+6.23%)
Apr 09, 2020
3.400
3.400
3.310
3.370
8,100
-0.02(-0.59%)
Apr 08, 2020
3.110
3.390
2.970
3.390
7,171
+0.40(+13.38%)
Apr 07, 2020
2.800
3.183
2.800
2.990
22,012
+0.20(+7.17%)
Apr 06, 2020
3.000
3.100
2.750
2.790
69,726
-0.21(-7.00%)
Apr 03, 2020
3.020
3.020
3.000
3.000
600
-0.01(-0.33%)
Apr 02, 2020
3.287
3.287
3.010
3.010
3,267
-0.05(-1.63%)
Apr 01, 2020
3.238
3.238
3.050
3.060
2,691
+0.04(+1.32%)
Mar 31, 2020
3.305
3.350
2.935
3.020
25,169
-0.23(-7.08%)
Mar 30, 2020
3.180
3.250
2.960
3.250
11,716
+0.00(+0.00%)
Mar 27, 2020
3.400
3.400
3.250
3.250
12,400
+0.04(+1.25%)
Mar 26, 2020
3.280
3.380
3.210
3.210
13,607
-0.09(-2.73%)
Mar 25, 2020
2.950
3.354
2.950
3.300
20,113
+0.35(+11.86%)
Mar 24, 2020
3.150
3.400
2.853
2.950
12,605
+0.03(+1.03%)
Mar 23, 2020
3.320
3.320
2.730
2.920
8,574
-0.22(-7.01%)
Mar 20, 2020
3.220
3.319
2.950
3.140
21,000
+0.24(+8.28%)
Mar 19, 2020
3.210
3.380
2.900
2.900
25,227
-0.29(-9.09%)
Mar 18, 2020
3.200
3.330
2.955
3.190
18,884
-0.19(-5.62%)
Mar 17, 2020
2.790
3.400
2.790
3.380
53,396
+0.48(+16.55%)
Mar 16, 2020
3.350
3.360
2.600
2.900
128,544
-0.60(-17.14%)
Mar 13, 2020
4.100
4.110
3.360
3.500
24,800
-0.36(-9.33%)
Mar 12, 2020
4.200
4.261
3.770
3.860
43,733
-0.37(-8.75%)
Mar 11, 2020
4.300
4.300
4.200
4.230
9,600
+0.02(+0.48%)
Mar 10, 2020
4.460
4.495
4.200
4.210
17,021
+0.01(+0.24%)
Mar 09, 2020
4.410
4.700
4.200
4.200
69,924
-0.37(-8.10%)
Mar 06, 2020
4.360
4.590
4.220
4.570
32,100
+0.10(+2.24%)
Mar 05, 2020
4.420
4.577
4.340
4.470
26,576
-0.22(-4.69%)
Mar 04, 2020
4.300
4.700
4.300
4.690
12,289
-0.01(-0.21%)
Mar 03, 2020
4.580
4.700
4.520
4.700
6,451
+0.00(+0.00%)
Mar 02, 2020
4.350
4.700
4.200
4.700
86,047
+0.37(+8.55%)
Feb 28, 2020
4.500
4.540
4.250
4.330
43,000
+0.01(+0.23%)
Feb 27, 2020
4.497
4.497
4.252
4.320
37,211
-0.12(-2.70%)
Feb 26, 2020
4.350
4.641
4.350
4.440
10,724
+0.09(+2.07%)
Feb 25, 2020
4.510
4.700
4.350
4.350
60,460
-0.35(-7.45%)
Feb 24, 2020
4.800
4.800
4.500
4.700
27,670
-0.05(-1.05%)
Feb 21, 2020
4.620
4.750
4.510
4.750
17,400
+0.05(+1.06%)
Feb 20, 2020
4.620
4.700
4.570
4.700
3,834
+0.14(+3.10%)
Feb 19, 2020
4.750
4.770
4.530
4.559
23,900
-0.20(-4.23%)
Feb 18, 2020
4.790
4.790
4.700
4.760
19,038
+0.05(+1.06%)
Feb 14, 2020
4.764
4.764
4.650
4.710
16,100
-0.02(-0.42%)
Feb 13, 2020
4.800
4.800
4.677
4.730
9,835
+0.09(+1.98%)
Feb 12, 2020
4.700
4.700
4.615
4.638
7,077
-0.08(-1.73%)
Feb 11, 2020
4.720
4.720
4.680
4.720
12,897
+0.04(+0.85%)
Feb 10, 2020
4.720
4.772
4.589
4.680
24,793
+0.04(+0.86%)
Feb 07, 2020
4.610
4.640
4.558
4.640
6,100
-0.01(-0.22%)
Feb 06, 2020
4.650
4.650
4.574
4.650
9,022
+0.00(+0.00%)
Feb 05, 2020
4.740
4.855
4.550
4.650
27,514
+0.11(+2.42%)
Feb 04, 2020
4.910
4.910
4.452
4.540
22,062
+0.12(+2.71%)
Feb 03, 2020
4.550
4.610
4.420
4.420
9,347
-0.01(-0.23%)
Jan 31, 2020
4.402
4.550
4.356
4.430
8,700
-0.08(-1.77%)
Jan 30, 2020
4.434
4.510
4.403
4.510
4,211
+0.02(+0.44%)
Jan 29, 2020
4.450
4.499
4.450
4.490
10,310
+0.05(+1.13%)
Jan 28, 2020
4.350
4.580
4.350
4.440
6,929
-0.11(-2.36%)
Jan 27, 2020
4.600
4.600
4.461
4.547
13,930
-0.09(-2.00%)
Jan 24, 2020
4.650
4.650
4.609
4.640
15,800
+0.07(+1.53%)
Jan 23, 2020
4.650
4.650
4.542
4.570
6,510
-0.07(-1.51%)
Jan 22, 2020
4.650
4.650
4.400
4.640
14,745
+0.00(+0.10%)
Jan 21, 2020
4.670
4.720
4.580
4.635
5,084
+0.06(+1.21%)
Jan 17, 2020
4.650
4.650
4.560
4.580
12,200
+0.04(+0.88%)
Jan 16, 2020
4.670
4.670
4.490
4.540
15,150
-0.05(-1.09%)
Jan 15, 2020
4.650
4.750
4.510
4.590
12,175
+0.06(+1.32%)
Jan 14, 2020
4.800
4.800
4.400
4.530
41,138
+0.09(+2.03%)
Jan 13, 2020
4.770
4.920
4.360
4.440
73,413
-0.31(-6.53%)
Jan 10, 2020
4.640
4.750
4.640
4.750
34,600
+0.06(+1.28%)
Jan 09, 2020
4.500
4.820
4.450
4.690
78,364
+0.39(+9.07%)
Jan 08, 2020
4.450
4.500
4.300
4.300
68,696
-0.13(-2.93%)
Jan 07, 2020
4.340
4.535
4.340
4.430
22,269
+0.03(+0.68%)
Jan 06, 2020
4.370
4.510
4.355
4.400
36,122
+0.07(+1.62%)
Jan 03, 2020
4.350
4.440
4.300
4.330
12,900
-0.11(-2.48%)
Jan 02, 2020
4.480
4.598
4.370
4.440
26,513
+0.14(+3.26%)
Dec 31, 2019
4.300
4.410
4.300
4.300
49,300
-0.01(-0.23%)
Dec 30, 2019
4.210
4.500
4.210
4.310
26,690
-0.01(-0.23%)
Dec 27, 2019
4.420
4.501
4.320
4.320
21,800
-0.15(-3.36%)
Dec 26, 2019
4.690
4.720
4.420
4.470
67,101
-0.14(-3.04%)
Dec 24, 2019
4.755
4.818
4.610
4.610
20,600
-0.27(-5.53%)
Dec 23, 2019
4.900
4.900
4.590
4.880
53,772
-0.00(-0.01%)
Dec 20, 2019
4.870
4.880
4.800
4.880
11,900
-0.02(-0.50%)
Dec 19, 2019
4.860
4.940
4.800
4.905
9,306
-0.04(-0.71%)
Dec 18, 2019
4.840
4.950
4.760
4.940
26,365
-0.01(-0.23%)
Dec 17, 2019
4.990
4.990
4.793
4.951
11,513
+0.04(+0.84%)
Dec 16, 2019
4.810
5.000
4.810
4.910
30,846
+0.11(+2.29%)
Dec 13, 2019
4.880
5.000
4.710
4.800
22,900
+0.03(+0.63%)
Dec 12, 2019
4.800
4.940
4.650
4.770
26,749
+0.16(+3.47%)
Dec 11, 2019
4.610
4.799
4.440
4.610
42,410
+0.21(+4.77%)
Dec 10, 2019
4.880
4.985
4.245
4.400
82,727
-0.35(-7.37%)
Dec 09, 2019
5.140
5.280
4.566
4.750
174,357
-0.35(-6.86%)
Dec 06, 2019
5.100
5.110
4.930
5.100
12,900
+0.01(+0.20%)
Dec 05, 2019
5.000
5.090
4.780
5.090
18,864
+0.00(+0.00%)
Dec 04, 2019
5.000
5.090
4.580
5.090
35,716
+0.06(+1.19%)
Dec 03, 2019
5.240
5.240
4.750
5.030
49,300
-0.22(-4.19%)
Dec 02, 2019
5.120
5.470
5.100
5.250
159,578
+0.13(+2.54%)
Nov 29, 2019
5.030
5.130
5.000
5.120
39,500
+0.12(+2.40%)
Nov 27, 2019
4.930
5.100
4.930
5.000
81,800
+0.06(+1.21%)
Nov 26, 2019
4.860
4.940
4.780
4.940
12,176
+0.11(+2.28%)
Nov 25, 2019
4.950
4.950
4.750
4.830
20,280
-0.02(-0.47%)
Nov 22, 2019
4.650
4.880
4.650
4.853
1,300
-0.10(-1.96%)
Nov 21, 2019
4.850
4.950
4.665
4.950
25,763
+0.05(+1.02%)
Nov 20, 2019
4.784
4.930
4.760
4.900
20,541
+0.00(+0.00%)
Nov 19, 2019
4.940
4.950
4.700
4.900
27,636
-0.09(-1.80%)
Nov 18, 2019
4.900
5.000
4.680
4.990
39,463
+0.19(+3.96%)
Nov 15, 2019
4.890
4.990
4.800
4.800
14,400
-0.10(-2.04%)
Nov 14, 2019
5.040
5.040
4.810
4.900
2,914
+0.05(+1.03%)
Nov 13, 2019
4.970
5.000
4.850
4.850
21,178
-0.10(-2.02%)
Nov 12, 2019
4.990
5.000
4.885
4.950
22,221
-0.01(-0.20%)
Nov 11, 2019
4.890
5.000
4.460
4.960
86,791
+0.09(+1.85%)
Nov 08, 2019
4.930
4.980
4.870
4.870
5,400
-0.13(-2.60%)
Nov 07, 2019
5.000
5.050
4.925
5.000
88,817
+0.06(+1.21%)
Nov 06, 2019
5.010
5.010
4.930
4.940
1,592
-0.02(-0.40%)
Nov 05, 2019
4.940
5.020
4.850
4.960
28,263
+0.01(+0.20%)
Nov 04, 2019
4.880
5.025
4.880
4.950
54,662
+0.07(+1.43%)
Nov 01, 2019
4.828
4.896
4.820
4.880
4,000
+0.03(+0.62%)
Oct 31, 2019
4.960
4.960
4.760
4.850
7,698
-0.15(-3.00%)
Oct 30, 2019
4.890
5.000
4.770
5.000
30,914
+0.09(+1.83%)
Oct 29, 2019
4.860
4.990
4.856
4.910
8,448
+0.11(+2.29%)
Oct 28, 2019
4.800
5.000
4.710
4.800
113,115
+0.03(+0.63%)
Oct 25, 2019
4.840
4.890
4.760
4.770
27,600
-0.05(-0.93%)
Oct 24, 2019
5.000
5.000
4.780
4.815
17,340
-0.17(-3.39%)
Oct 23, 2019
5.000
5.010
4.950
4.984
12,639
-0.02(-0.33%)
Oct 22, 2019
5.000
5.000
4.850
5.000
23,089
+0.09(+1.83%)
Oct 21, 2019
4.980
4.990
4.870
4.910
12,937
+0.01(+0.20%)
Oct 18, 2019
4.940
5.000
4.890
4.900
44,200
+0.05(+1.03%)
Oct 17, 2019
4.910
4.950
4.740
4.850
32,256
+0.00(+0.00%)
Oct 16, 2019
4.680
4.900
4.680
4.850
71,007
+0.23(+5.09%)
Oct 15, 2019
4.460
4.930
4.450
4.615
41,684
+0.12(+2.56%)
Oct 14, 2019
4.560
5.000
4.460
4.500
68,934
+0.07(+1.58%)
Oct 11, 2019
4.310
4.678
4.310
4.430
9,100
+0.17(+3.99%)
Oct 10, 2019
4.220
4.690
4.080
4.260
21,802
+0.18(+4.41%)
Oct 09, 2019
4.010
4.100
3.780
4.080
20,149
+0.03(+0.74%)
Oct 08, 2019
4.050
4.090
4.050
4.050
2,291
+0.00(+0.00%)
Oct 07, 2019
4.160
4.389
4.050
4.050
22,533
+0.04(+1.00%)
Oct 04, 2019
4.500
4.690
4.010
4.010
31,800
-0.42(-9.48%)
Oct 03, 2019
4.500
4.527
4.380
4.430
11,096
-0.06(-1.34%)
Oct 02, 2019
4.100
4.700
4.070
4.490
9,887
+0.28(+6.65%)
Oct 01, 2019
4.040
4.210
4.040
4.210
6,106
-0.12(-2.77%)
Sep 30, 2019
4.140
4.330
4.070
4.330
23,561
+0.18(+4.34%)
Sep 27, 2019
4.540
4.580
4.150
4.150
40,300
-0.44(-9.59%)
Sep 26, 2019
4.880
4.890
4.500
4.590
12,177
-0.10(-2.13%)
Sep 25, 2019
4.465
4.890
4.420
4.690
31,066
+0.11(+2.40%)
Sep 24, 2019
4.790
4.809
4.430
4.580
64,633
-0.02(-0.43%)
Sep 23, 2019
4.900
4.900
4.500
4.600
98,541
-0.10(-2.13%)
Sep 20, 2019
4.500
5.340
4.453
4.700
183,600
+0.29(+6.58%)
Sep 19, 2019
4.400
4.450
4.310
4.410
7,825
+0.03(+0.68%)
Sep 18, 2019
4.160
4.400
4.160
4.380
59,237
+0.29(+7.09%)
Sep 17, 2019
4.180
4.200
4.060
4.090
8,163
-0.09(-2.15%)
Sep 16, 2019
4.180
4.200
4.050
4.180
22,052
+0.00(+0.00%)
Sep 13, 2019
4.030
4.180
3.990
4.180
6,000
+0.15(+3.72%)
Sep 12, 2019
4.120
4.200
3.970
4.030
9,257
+0.12(+3.07%)
Sep 11, 2019
3.880
4.200
3.810
3.910
10,654
+0.02(+0.51%)
Sep 10, 2019
3.720
3.922
3.720
3.890
10,851
-0.12(-2.99%)
Sep 09, 2019
3.880
4.010
3.610
4.010
16,648
+0.26(+6.93%)
Sep 06, 2019
3.690
3.980
3.620
3.750
7,900
+0.01(+0.27%)
Sep 05, 2019
3.865
3.865
3.610
3.740
10,051
+0.00(+0.00%)
Sep 04, 2019
3.680
3.890
3.590
3.740
16,723
+0.05(+1.36%)
Sep 03, 2019
3.830
4.050
3.650
3.690
25,692
-0.01(-0.27%)
Aug 30, 2019
3.700
4.050
3.650
3.700
14,500
+0.05(+1.37%)
Aug 29, 2019
3.527
4.021
3.527
3.650
23,200
-0.11(-2.93%)
Aug 28, 2019
4.190
4.190
3.760
3.760
3,789
-0.44(-10.48%)
Aug 27, 2019
3.830
4.200
3.470
4.200
31,854
+0.26(+6.58%)
Aug 26, 2019
3.890
4.420
3.500
3.941
32,790
+0.04(+1.04%)
Aug 23, 2019
3.850
3.900
3.515
3.900
38,900
+0.04(+1.04%)
Aug 22, 2019
3.510
4.130
3.480
3.860
39,157
+0.35(+10.13%)
Aug 21, 2019
3.720
3.720
3.340
3.505
10,632
-0.18(-4.76%)
Aug 20, 2019
3.050
3.680
3.050
3.680
32,099
+0.68(+22.67%)
Aug 19, 2019
3.130
3.130
2.930
3.000
24,311
-0.14(-4.46%)
Aug 16, 2019
3.090
3.250
2.970
3.140
15,200
-0.11(-3.38%)
Aug 15, 2019
3.220
3.315
3.150
3.250
42,493
-0.04(-1.22%)
Aug 14, 2019
3.598
3.598
3.230
3.290
26,119
-0.05(-1.50%)
Aug 13, 2019
3.410
3.573
3.250
3.340
19,662
-0.06(-1.76%)
Aug 12, 2019
3.580
3.580
3.400
3.400
31,833
-0.20(-5.56%)
Aug 09, 2019
3.720
3.740
3.520
3.600
18,600
-0.09(-2.44%)
Aug 08, 2019
3.710
3.710
3.600
3.690
20,503
-0.05(-1.30%)
Aug 07, 2019
3.710
3.739
3.700
3.739
1,240
+0.04(+1.04%)
Aug 06, 2019
3.790
3.790
3.680
3.700
9,465
+0.01(+0.27%)
Aug 05, 2019
3.620
3.690
3.600
3.690
23,570
+0.07(+1.93%)
Aug 02, 2019
3.630
3.700
3.620
3.620
5,100
-0.03(-0.82%)
Aug 01, 2019
3.800
3.830
3.640
3.650
6,045
-0.05(-1.35%)
Jul 31, 2019
3.910
4.120
3.600
3.700
44,599
-0.10(-2.63%)
Jul 30, 2019
3.960
3.960
3.800
3.800
8,664
-0.14(-3.55%)
Jul 29, 2019
3.800
4.121
3.800
3.940
17,631
+0.17(+4.51%)
Jul 26, 2019
3.860
3.890
3.710
3.770
3,900
-0.03(-0.88%)
Jul 25, 2019
3.920
3.920
3.750
3.803
31,628
-0.10(-2.48%)
Jul 24, 2019
3.920
4.020
3.850
3.900
74,636
-0.01(-0.26%)
Jul 23, 2019
4.140
4.140
3.900
3.910
30,950
-0.23(-5.56%)
Jul 22, 2019
4.380
4.399
4.050
4.140
18,183
-0.18(-4.17%)
Jul 19, 2019
4.520
4.540
4.320
4.320
4,500
-0.20(-4.42%)
Jul 18, 2019
4.630
4.690
4.520
4.520
10,450
-0.11(-2.32%)
Jul 17, 2019
4.658
4.730
4.620
4.627
1,954
-0.10(-2.17%)
Jul 16, 2019
4.700
4.730
4.635
4.730
5,564
+0.03(+0.64%)
Jul 15, 2019
4.750
4.810
4.700
4.700
93,396
-0.05(-1.05%)
Jul 12, 2019
4.799
4.799
4.730
4.750
28,800
+0.02(+0.42%)
Jul 11, 2019
4.750
4.790
4.610
4.730
16,645
-0.02(-0.42%)
Jul 10, 2019
4.750
4.840
4.735
4.750
14,237
+0.03(+0.64%)
Jul 09, 2019
4.640
4.760
4.600
4.720
14,249
+0.02(+0.43%)
Jul 08, 2019
4.920
4.920
4.670
4.700
24,998
-0.20(-4.08%)
Jul 05, 2019
5.070
5.100
4.870
4.900
32,800
+0.00(+0.00%)
Jul 03, 2019
4.960
5.028
4.900
4.900
8,400
-0.07(-1.41%)
Jul 02, 2019
5.090
5.090
4.950
4.970
65,553
-0.12(-2.36%)
Jul 01, 2019
5.100
5.330
5.000
5.090
136,732
+0.01(+0.20%)
Jun 28, 2019
5.250
5.350
5.050
5.080
80,000
-0.06(-1.17%)
Jun 27, 2019
5.120
5.500
5.050
5.140
445,100
+0.03(+0.69%)
Jun 26, 2019
5.000
5.410
5.000
5.105
60,205
+0.12(+2.51%)
Jun 25, 2019
6.210
6.350
4.950
4.980
221,335
-2.22(-30.83%)
Jun 24, 2019
7.230
7.230
7.200
7.200
7,930
-0.22(-2.96%)
Jun 21, 2019
7.570
7.570
7.420
7.420
2,600
-0.05(-0.66%)
Jun 20, 2019
7.450
7.700
7.450
7.469
1,574
+0.08(+1.14%)
Jun 19, 2019
7.500
7.600
7.385
7.385
11,353
-0.07(-0.87%)
Jun 18, 2019
7.330
7.550
7.200
7.450
14,845
+0.25(+3.47%)
Jun 17, 2019
7.290
7.320
7.200
7.200
1,403
+0.00(+0.00%)
Jun 14, 2019
7.100
7.218
7.100
7.200
4,000
+0.08(+1.12%)
Jun 13, 2019
7.140
7.144
6.990
7.120
3,635
+0.12(+1.71%)
Jun 12, 2019
7.020
7.087
7.000
7.000
1,524
-0.26(-3.58%)
Jun 11, 2019
7.420
7.448
7.260
7.260
13,550
-0.14(-1.89%)
Jun 10, 2019
7.420
7.450
7.350
7.400
12,634
+0.00(+0.00%)
Jun 07, 2019
7.350
7.400
7.350
7.400
16,700
+0.09(+1.23%)
Jun 06, 2019
7.290
7.310
6.990
7.310
3,117
+0.01(+0.14%)
Jun 05, 2019
7.300
7.300
7.270
7.300
3,940
+0.00(+0.00%)
Jun 04, 2019
7.250
7.300
7.240
7.300
10,329
+0.05(+0.69%)
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.