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
Nkarta Inc
(NQ:
NKTX
)
6.790
+0.290 (+4.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2023
4.620
4.800
4.550
4.620
94,399
-0.01(-0.22%)
May 30, 2023
4.590
4.880
4.555
4.630
133,598
+0.08(+1.76%)
May 26, 2023
4.550
4.590
4.480
4.550
148,569
+0.05(+1.11%)
May 25, 2023
4.620
4.620
4.400
4.500
170,322
-0.05(-1.10%)
May 24, 2023
4.490
4.550
4.400
4.550
156,064
+0.04(+0.89%)
May 23, 2023
4.360
4.610
4.360
4.510
307,602
+0.10(+2.27%)
May 22, 2023
4.570
4.620
4.390
4.410
204,731
-0.14(-3.08%)
May 19, 2023
4.570
4.770
4.540
4.550
285,944
+0.05(+1.11%)
May 18, 2023
4.470
4.530
4.310
4.500
219,677
+0.02(+0.45%)
May 17, 2023
4.500
4.560
4.280
4.480
295,394
-0.01(-0.22%)
May 16, 2023
4.550
4.630
4.440
4.490
332,933
-0.17(-3.65%)
May 15, 2023
4.640
4.800
4.450
4.660
360,563
+0.17(+3.79%)
May 12, 2023
4.790
4.790
4.410
4.490
429,705
+0.02(+0.45%)
May 11, 2023
4.620
4.655
4.395
4.470
267,212
-0.21(-4.49%)
May 10, 2023
4.720
4.910
4.650
4.680
368,013
+0.04(+0.86%)
May 09, 2023
4.570
4.710
4.500
4.640
279,015
+0.04(+0.87%)
May 08, 2023
4.650
4.840
4.500
4.600
419,190
-0.03(-0.65%)
May 05, 2023
4.800
4.900
4.580
4.630
270,426
-0.10(-2.11%)
May 04, 2023
4.830
4.940
4.720
4.730
338,182
-0.12(-2.47%)
May 03, 2023
5.010
5.230
4.800
4.850
571,443
-0.17(-3.39%)
May 02, 2023
5.180
5.180
4.850
5.020
344,776
-0.15(-2.90%)
May 01, 2023
4.970
5.220
4.920
5.170
235,201
+0.22(+4.44%)
Apr 28, 2023
4.850
5.070
4.763
4.950
252,461
+0.09(+1.85%)
Apr 27, 2023
4.730
4.890
4.690
4.860
233,116
+0.11(+2.32%)
Apr 26, 2023
4.530
4.830
4.410
4.750
431,769
+0.21(+4.63%)
Apr 25, 2023
4.600
4.750
4.520
4.540
215,993
+0.05(+1.11%)
Apr 24, 2023
4.720
4.870
4.410
4.490
261,287
-0.28(-5.87%)
Apr 21, 2023
4.620
4.780
4.550
4.770
253,669
+0.14(+3.02%)
Apr 20, 2023
4.780
4.840
4.565
4.630
350,220
-0.20(-4.14%)
Apr 19, 2023
4.610
4.910
4.610
4.830
368,802
+0.17(+3.65%)
Apr 18, 2023
4.650
4.767
4.470
4.660
269,546
+0.05(+1.08%)
Apr 17, 2023
4.520
4.830
4.480
4.610
345,669
+0.09(+1.99%)
Apr 14, 2023
4.330
4.780
4.244
4.520
626,887
+0.22(+5.12%)
Apr 13, 2023
3.800
4.530
3.785
4.300
577,928
+0.53(+14.06%)
Apr 12, 2023
3.810
3.975
3.760
3.770
350,786
+0.02(+0.53%)
Apr 11, 2023
3.610
3.770
3.600
3.750
280,915
+0.15(+4.17%)
Apr 10, 2023
3.500
3.725
3.455
3.600
298,181
+0.04(+1.12%)
Apr 06, 2023
3.230
3.580
3.205
3.560
479,964
+0.33(+10.22%)
Apr 05, 2023
3.370
3.380
3.120
3.230
399,930
-0.13(-3.87%)
Apr 04, 2023
3.770
3.790
3.240
3.360
535,361
-0.41(-10.88%)
Apr 03, 2023
3.550
3.940
3.550
3.770
766,460
+0.22(+6.20%)
Mar 31, 2023
3.410
3.645
3.390
3.550
814,387
+0.15(+4.41%)
Mar 30, 2023
3.530
3.580
3.320
3.400
445,028
-0.11(-3.13%)
Mar 29, 2023
3.450
3.520
3.370
3.510
334,450
+0.09(+2.63%)
Mar 28, 2023
3.480
3.520
3.381
3.420
358,312
-0.07(-2.01%)
Mar 27, 2023
3.540
3.540
3.420
3.490
423,491
+0.12(+3.56%)
Mar 24, 2023
3.370
3.380
3.280
3.370
532,036
+0.00(+0.00%)
Mar 23, 2023
3.400
3.500
3.345
3.370
477,165
+0.00(+0.00%)
Mar 22, 2023
3.520
3.571
3.370
3.370
513,912
-0.15(-4.26%)
Mar 21, 2023
3.970
3.970
3.510
3.520
460,052
-0.38(-9.74%)
Mar 20, 2023
3.830
3.920
3.665
3.900
584,089
+0.06(+1.56%)
Mar 17, 2023
3.700
4.010
3.630
3.840
617,878
+0.09(+2.40%)
Mar 16, 2023
3.790
3.840
3.600
3.750
360,067
-0.04(-1.06%)
Mar 15, 2023
3.650
3.790
3.631
3.790
363,422
+0.08(+2.16%)
Mar 14, 2023
4.120
4.120
3.680
3.710
449,578
-0.17(-4.38%)
Mar 13, 2023
3.720
3.970
3.700
3.880
343,833
+0.10(+2.65%)
Mar 10, 2023
3.990
4.040
3.570
3.780
579,145
-0.21(-5.26%)
Mar 09, 2023
4.370
4.370
3.990
3.990
452,867
-0.31(-7.21%)
Mar 08, 2023
4.440
4.445
4.220
4.300
245,615
-0.14(-3.15%)
Mar 07, 2023
4.420
4.520
4.360
4.440
262,078
-0.01(-0.22%)
Mar 06, 2023
4.920
4.967
4.400
4.450
573,129
-0.36(-7.48%)
Mar 03, 2023
4.590
4.890
4.540
4.810
492,762
+0.25(+5.48%)
Mar 02, 2023
4.280
4.615
4.240
4.560
466,335
+0.24(+5.56%)
Mar 01, 2023
4.220
4.341
4.157
4.320
653,062
+0.12(+2.86%)
Feb 28, 2023
4.250
4.380
4.170
4.200
1,182,058
-0.06(-1.41%)
Feb 27, 2023
4.290
4.330
4.210
4.260
344,651
+0.00(+0.00%)
Feb 24, 2023
4.480
4.480
4.190
4.260
382,788
-0.21(-4.70%)
Feb 23, 2023
4.830
4.830
4.395
4.470
380,251
-0.31(-6.49%)
Feb 22, 2023
4.850
4.950
4.720
4.780
373,348
-0.08(-1.65%)
Feb 21, 2023
5.220
5.290
4.840
4.860
551,699
-0.44(-8.30%)
Feb 17, 2023
5.090
5.320
5.020
5.300
306,526
+0.24(+4.74%)
Feb 16, 2023
5.280
5.280
5.030
5.060
247,967
-0.16(-3.07%)
Feb 15, 2023
5.090
5.250
5.010
5.220
335,681
+0.07(+1.36%)
Feb 14, 2023
5.140
5.185
4.890
5.150
355,873
-0.02(-0.48%)
Feb 13, 2023
5.300
5.300
5.127
5.175
480,952
-0.12(-2.17%)
Feb 10, 2023
5.420
5.430
5.280
5.290
351,339
-0.13(-2.40%)
Feb 09, 2023
5.650
5.690
5.390
5.420
441,024
-0.15(-2.69%)
Feb 08, 2023
5.600
5.730
5.515
5.570
335,926
-0.07(-1.24%)
Feb 07, 2023
5.700
5.700
5.480
5.640
388,016
+0.02(+0.36%)
Feb 06, 2023
5.740
5.810
5.570
5.620
378,338
-0.13(-2.26%)
Feb 03, 2023
5.720
5.920
5.620
5.750
447,861
-0.05(-0.86%)
Feb 02, 2023
5.700
6.080
5.700
5.800
880,328
+0.23(+4.13%)
Feb 01, 2023
5.360
5.665
5.240
5.570
470,413
+0.24(+4.50%)
Jan 31, 2023
4.920
5.350
4.920
5.330
487,719
+0.38(+7.68%)
Jan 30, 2023
5.030
5.040
4.860
4.950
449,912
-0.09(-1.79%)
Jan 27, 2023
5.070
5.198
5.030
5.040
296,088
-0.03(-0.59%)
Jan 26, 2023
5.210
5.290
5.000
5.070
379,835
-0.07(-1.36%)
Jan 25, 2023
5.030
5.220
4.900
5.140
448,046
+0.03(+0.59%)
Jan 24, 2023
5.040
5.240
5.020
5.110
449,731
+0.04(+0.79%)
Jan 23, 2023
5.330
5.330
5.045
5.070
473,654
-0.25(-4.70%)
Jan 20, 2023
5.060
5.470
4.870
5.320
862,369
+0.37(+7.47%)
Jan 19, 2023
5.020
5.076
4.830
4.950
532,155
-0.09(-1.79%)
Jan 18, 2023
5.410
5.470
5.010
5.040
873,424
-0.33(-6.15%)
Jan 17, 2023
5.490
5.780
5.345
5.370
779,506
-0.20(-3.59%)
Jan 13, 2023
5.550
5.775
5.390
5.570
621,613
-0.01(-0.18%)
Jan 12, 2023
5.450
5.610
5.300
5.580
867,054
+0.13(+2.39%)
Jan 11, 2023
5.220
5.530
5.060
5.450
858,085
+0.24(+4.61%)
Jan 10, 2023
5.360
5.450
5.130
5.210
748,692
-0.13(-2.43%)
Jan 09, 2023
5.880
5.890
5.080
5.340
1,178,613
-0.45(-7.77%)
Jan 06, 2023
6.250
6.250
5.630
5.790
936,578
-0.46(-7.36%)
Jan 05, 2023
6.220
6.315
6.010
6.250
850,676
-0.05(-0.79%)
Jan 04, 2023
6.050
6.450
6.020
6.300
765,795
+0.27(+4.48%)
Jan 03, 2023
6.050
6.200
5.770
6.030
507,904
+0.04(+0.67%)
Dec 30, 2022
5.560
6.015
5.550
5.990
747,512
+0.36(+6.39%)
Dec 29, 2022
5.300
5.755
5.220
5.630
619,712
+0.37(+7.03%)
Dec 28, 2022
5.140
5.450
5.100
5.260
907,880
+0.12(+2.33%)
Dec 27, 2022
5.330
5.510
5.070
5.140
837,885
-0.40(-7.22%)
Dec 23, 2022
5.500
5.570
5.254
5.540
1,103,184
+0.04(+0.73%)
Dec 22, 2022
5.630
5.730
5.215
5.500
1,140,676
-0.38(-6.46%)
Dec 21, 2022
6.360
6.410
5.810
5.880
819,800
-0.28(-4.55%)
Dec 20, 2022
6.210
6.280
6.015
6.160
727,998
-0.07(-1.12%)
Dec 19, 2022
7.090
7.145
6.120
6.230
749,253
-0.80(-11.38%)
Dec 16, 2022
6.990
7.120
6.845
7.030
4,003,141
-0.06(-0.85%)
Dec 15, 2022
7.190
7.362
7.020
7.090
980,094
-0.23(-3.14%)
Dec 14, 2022
7.420
7.610
7.190
7.320
718,916
-0.10(-1.35%)
Dec 13, 2022
7.900
7.900
7.260
7.420
938,465
-0.25(-3.26%)
Dec 12, 2022
7.380
7.770
7.110
7.670
794,084
+0.23(+3.09%)
Dec 09, 2022
7.770
7.890
7.410
7.440
588,290
-0.36(-4.62%)
Dec 08, 2022
7.800
7.970
7.410
7.800
630,113
+0.04(+0.52%)
Dec 07, 2022
8.050
8.100
7.750
7.760
633,884
-0.27(-3.36%)
Dec 06, 2022
8.150
8.250
7.870
8.030
986,717
-0.12(-1.47%)
Dec 05, 2022
8.640
9.200
7.810
8.150
2,070,422
-0.44(-5.12%)
Dec 02, 2022
8.270
8.640
8.020
8.590
705,688
+0.22(+2.63%)
Dec 01, 2022
8.300
8.460
8.210
8.370
562,214
-0.11(-1.30%)
Nov 30, 2022
8.150
8.580
8.100
8.480
1,366,941
+0.39(+4.82%)
Nov 29, 2022
8.140
8.200
7.920
8.090
714,908
+0.00(+0.00%)
Nov 28, 2022
8.630
8.810
8.050
8.090
674,856
-0.58(-6.69%)
Nov 25, 2022
8.720
8.908
8.550
8.670
186,046
-0.08(-0.91%)
Nov 23, 2022
9.120
9.240
8.665
8.750
576,374
-0.36(-3.95%)
Nov 22, 2022
9.060
9.130
8.680
9.110
337,745
+0.05(+0.55%)
Nov 21, 2022
9.270
9.285
8.840
9.060
441,658
-0.26(-2.79%)
Nov 18, 2022
9.910
9.910
9.170
9.320
472,017
-0.35(-3.62%)
Nov 17, 2022
9.800
9.850
9.399
9.670
448,333
-0.15(-1.53%)
Nov 16, 2022
10.80
11.11
9.750
9.820
561,097
-1.10(-10.07%)
Nov 15, 2022
11.67
11.75
10.58
10.92
1,306,020
-0.37(-3.28%)
Nov 14, 2022
11.20
12.06
11.04
11.29
537,198
+0.15(+1.35%)
Nov 11, 2022
10.56
11.27
10.42
11.14
598,315
+0.58(+5.49%)
Nov 10, 2022
10.40
11.33
10.39
10.56
1,017,704
-0.25(-2.31%)
Nov 09, 2022
11.36
11.40
10.80
10.81
322,902
-0.72(-6.24%)
Nov 08, 2022
11.62
11.88
11.43
11.53
390,078
-0.10(-0.86%)
Nov 07, 2022
12.09
12.17
11.61
11.63
284,208
-0.39(-3.24%)
Nov 04, 2022
12.40
12.40
11.85
12.02
489,812
-0.10(-0.83%)
Nov 03, 2022
12.16
12.68
12.06
12.12
210,082
-0.12(-0.98%)
Nov 02, 2022
12.61
12.23
12.24
288,013
-0.45(-3.55%)
Nov 01, 2022
12.73
13.12
12.65
12.69
398,762
+0.08(+0.63%)
Oct 31, 2022
12.79
12.91
12.54
12.61
347,402
-0.39(-3.00%)
Oct 28, 2022
12.28
13.02
11.96
13.00
417,738
+0.72(+5.86%)
Oct 27, 2022
12.58
12.58
12.08
12.28
344,449
-0.08(-0.65%)
Oct 26, 2022
12.52
13.19
12.28
12.36
335,387
-0.19(-1.51%)
Oct 25, 2022
12.59
12.79
12.43
12.55
352,607
-0.03(-0.24%)
Oct 24, 2022
12.77
12.79
12.26
12.58
432,641
-0.19(-1.49%)
Oct 21, 2022
12.59
12.86
12.45
12.77
426,712
+0.26(+2.08%)
Oct 20, 2022
12.54
12.74
12.33
12.51
282,395
-0.11(-0.87%)
Oct 19, 2022
13.19
13.40
11.92
12.62
797,536
-0.74(-5.54%)
Oct 18, 2022
13.66
13.81
13.22
13.36
214,617
+0.03(+0.23%)
Oct 17, 2022
13.42
13.56
13.23
13.33
462,069
+0.04(+0.30%)
Oct 14, 2022
13.69
13.96
13.15
13.29
377,926
-0.29(-2.14%)
Oct 13, 2022
12.66
13.90
12.66
13.58
677,814
+0.49(+3.74%)
Oct 12, 2022
13.13
13.17
12.64
13.09
400,747
-0.07(-0.53%)
Oct 11, 2022
13.47
13.97
12.73
13.16
321,037
-0.36(-2.66%)
Oct 10, 2022
13.85
13.98
13.30
13.52
275,295
+0.20(+1.50%)
Oct 07, 2022
13.95
14.22
13.28
13.32
311,888
-0.88(-6.20%)
Oct 06, 2022
14.02
14.57
13.79
14.20
275,827
+0.05(+0.35%)
Oct 05, 2022
14.09
14.34
13.41
14.15
329,641
-0.20(-1.39%)
Oct 04, 2022
13.28
14.39
13.28
14.35
438,953
+1.20(+9.13%)
Oct 03, 2022
13.49
13.52
12.90
13.15
287,000
-0.01(-0.08%)
Sep 30, 2022
12.59
13.66
12.57
13.16
261,748
+0.53(+4.20%)
Sep 29, 2022
12.88
13.00
12.34
12.63
326,399
-0.31(-2.40%)
Sep 28, 2022
13.06
13.21
12.69
12.94
393,983
+0.32(+2.54%)
Sep 27, 2022
12.53
12.86
12.25
12.62
442,059
+0.35(+2.85%)
Sep 26, 2022
12.35
12.77
12.02
12.27
265,795
-0.07(-0.57%)
Sep 23, 2022
12.29
12.38
11.46
12.34
480,684
-0.18(-1.44%)
Sep 22, 2022
12.44
12.66
11.98
12.52
331,838
+0.02(+0.16%)
Sep 21, 2022
12.32
13.07
11.83
12.50
548,427
+0.21(+1.71%)
Sep 20, 2022
12.24
12.44
11.70
12.29
496,679
-0.26(-2.07%)
Sep 19, 2022
13.46
13.46
12.42
12.55
584,333
-0.88(-6.55%)
Sep 16, 2022
14.13
14.13
13.12
13.43
2,052,298
-1.06(-7.32%)
Sep 15, 2022
14.02
14.54
13.83
14.49
316,837
+0.30(+2.11%)
Sep 14, 2022
13.93
14.31
13.65
14.19
402,634
+0.31(+2.23%)
Sep 13, 2022
13.64
14.01
13.42
13.88
486,007
-0.22(-1.56%)
Sep 12, 2022
15.09
15.25
13.68
14.10
546,518
-0.51(-3.49%)
Sep 09, 2022
15.06
15.21
14.60
14.61
259,648
-0.38(-2.54%)
Sep 08, 2022
14.65
15.20
14.53
14.99
260,631
+0.18(+1.22%)
Sep 07, 2022
13.81
14.91
13.81
14.81
237,553
+0.87(+6.24%)
Sep 06, 2022
14.30
14.30
13.88
13.94
246,600
-0.30(-2.11%)
Sep 02, 2022
14.81
14.88
14.15
14.24
288,446
-0.31(-2.13%)
Sep 01, 2022
14.28
14.58
13.90
14.55
248,407
+0.16(+1.11%)
Aug 31, 2022
14.42
14.73
14.14
14.39
243,372
+0.11(+0.77%)
Aug 30, 2022
14.97
15.19
14.03
14.28
276,850
-0.53(-3.58%)
Aug 29, 2022
14.59
15.41
14.46
14.81
225,244
+0.04(+0.27%)
Aug 26, 2022
16.13
16.13
14.65
14.77
375,852
-1.42(-8.77%)
Aug 25, 2022
16.63
17.01
16.12
16.19
204,617
-0.33(-2.00%)
Aug 24, 2022
16.02
16.72
16.02
16.52
266,283
+0.50(+3.12%)
Aug 23, 2022
15.81
16.29
15.51
16.02
386,664
+0.32(+2.04%)
Aug 22, 2022
16.07
16.41
15.61
15.70
340,760
-0.76(-4.62%)
Aug 19, 2022
16.49
17.24
16.49
16.46
244,030
-0.55(-3.23%)
Aug 18, 2022
17.35
17.36
16.59
17.01
473,620
-0.27(-1.56%)
Aug 17, 2022
17.11
17.66
17.01
17.28
244,861
-0.45(-2.54%)
Aug 16, 2022
18.16
18.36
17.25
17.73
459,504
-0.66(-3.59%)
Aug 15, 2022
17.11
18.48
17.04
18.39
551,219
+1.02(+5.87%)
Aug 12, 2022
16.20
17.38
15.80
17.37
732,978
+1.77(+11.35%)
Aug 11, 2022
15.96
16.01
15.14
15.60
680,358
-0.36(-2.26%)
Aug 10, 2022
15.81
16.10
15.52
15.96
432,669
+0.46(+2.97%)
Aug 09, 2022
15.96
16.11
15.35
15.50
568,495
-0.69(-4.26%)
Aug 08, 2022
15.00
16.23
14.91
16.19
1,150,045
+1.30(+8.73%)
Aug 05, 2022
13.45
14.90
13.07
14.89
645,605
+1.20(+8.77%)
Aug 04, 2022
13.40
13.91
12.90
13.69
422,195
+0.23(+1.71%)
Aug 03, 2022
13.09
13.99
13.09
13.46
570,314
+0.66(+5.16%)
Aug 02, 2022
12.26
13.06
12.25
12.80
450,442
+0.34(+2.73%)
Aug 01, 2022
13.51
13.51
12.40
12.46
489,416
-1.05(-7.77%)
Jul 29, 2022
13.19
13.55
12.78
13.51
321,749
+0.19(+1.43%)
Jul 28, 2022
13.71
13.71
12.40
13.32
413,534
+0.48(+3.74%)
Jul 27, 2022
13.06
13.06
12.33
12.84
583,661
-0.22(-1.68%)
Jul 26, 2022
13.24
13.73
12.80
13.06
350,779
-0.34(-2.54%)
Jul 25, 2022
13.51
13.63
13.26
13.40
331,830
-0.11(-0.81%)
Jul 22, 2022
14.31
14.42
13.50
13.51
235,600
-0.74(-5.19%)
Jul 21, 2022
14.36
14.38
13.90
14.25
196,738
-0.19(-1.32%)
Jul 20, 2022
13.77
15.14
13.77
14.44
664,897
+0.57(+4.11%)
Jul 19, 2022
13.61
14.38
13.43
13.87
432,923
+0.28(+2.06%)
Jul 18, 2022
14.95
15.44
13.51
13.59
494,771
-0.60(-4.23%)
Jul 15, 2022
14.08
14.22
13.57
14.19
300,441
+0.45(+3.28%)
Jul 14, 2022
14.13
14.29
13.49
13.74
352,990
-0.30(-2.14%)
Jul 13, 2022
13.49
14.39
13.48
14.04
481,583
+0.13(+0.93%)
Jul 12, 2022
13.73
14.06
12.83
13.91
447,841
+0.47(+3.50%)
Jul 11, 2022
14.07
14.29
13.43
13.44
373,447
-1.03(-7.12%)
Jul 08, 2022
14.30
14.61
13.99
14.47
530,155
-0.07(-0.48%)
Jul 07, 2022
13.73
14.69
13.61
14.54
607,431
+0.78(+5.67%)
Jul 06, 2022
13.90
14.19
13.53
13.76
534,959
-0.21(-1.50%)
Jul 05, 2022
12.89
13.97
12.87
13.97
745,965
+0.79(+5.99%)
Jul 01, 2022
12.54
13.24
12.19
13.18
514,778
+0.86(+6.98%)
Jun 30, 2022
11.78
12.35
11.41
12.32
358,936
+0.30(+2.50%)
Jun 29, 2022
11.98
12.35
11.68
12.02
290,821
-0.12(-0.99%)
Jun 28, 2022
12.30
12.75
11.85
12.14
346,083
-0.22(-1.78%)
Jun 27, 2022
13.08
13.16
12.30
12.36
473,906
-0.66(-5.07%)
Jun 24, 2022
13.03
13.47
12.25
13.02
3,297,383
+0.14(+1.09%)
Jun 23, 2022
12.88
13.36
12.65
12.88
721,568
+0.07(+0.55%)
Jun 22, 2022
12.65
13.44
12.55
12.81
583,777
-0.18(-1.39%)
Jun 21, 2022
12.31
13.35
12.31
12.99
799,405
+0.74(+6.04%)
Jun 17, 2022
11.42
12.99
11.42
12.25
2,321,974
+0.81(+7.08%)
Jun 16, 2022
11.70
11.74
11.10
11.44
765,292
-0.49(-4.11%)
Jun 15, 2022
12.29
12.36
11.56
11.93
845,043
-0.25(-2.05%)
Jun 14, 2022
12.46
12.67
11.88
12.18
597,346
-0.15(-1.22%)
Jun 13, 2022
12.93
12.98
12.10
12.33
916,727
-0.96(-7.22%)
Jun 10, 2022
13.90
14.26
13.07
13.29
446,127
-0.98(-6.87%)
Jun 09, 2022
14.80
15.26
14.23
14.27
370,511
-0.68(-4.55%)
Jun 08, 2022
14.56
15.72
14.48
14.95
429,279
+0.02(+0.13%)
Jun 07, 2022
14.11
15.24
14.08
14.93
511,145
+0.60(+4.19%)
Jun 06, 2022
15.28
15.54
14.25
14.33
670,325
-0.72(-4.78%)
Jun 03, 2022
14.07
15.62
13.98
15.05
721,940
+0.74(+5.17%)
Jun 02, 2022
13.49
14.59
13.44
14.31
556,902
+0.70(+5.14%)
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.