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
Kronos Bio Inc
(NQ:
KRON
)
1.080
+0.020 (+1.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
1.550
1.708
1.480
1.670
197,598
+0.12(+7.74%)
May 30, 2023
1.690
1.690
1.470
1.550
253,660
-0.02(-1.27%)
May 26, 2023
1.600
1.680
1.560
1.570
196,879
-0.03(-1.88%)
May 25, 2023
1.610
1.690
1.560
1.600
219,719
-0.01(-0.62%)
May 24, 2023
1.710
1.710
1.590
1.610
175,817
-0.12(-6.94%)
May 23, 2023
1.830
1.890
1.720
1.730
210,455
-0.12(-6.49%)
May 22, 2023
1.900
1.950
1.800
1.850
231,916
-0.04(-2.12%)
May 19, 2023
1.810
1.940
1.740
1.890
271,147
+0.10(+5.59%)
May 18, 2023
1.820
1.890
1.740
1.790
157,020
-0.03(-1.65%)
May 17, 2023
1.740
1.840
1.680
1.820
186,281
+0.09(+5.20%)
May 16, 2023
1.850
1.870
1.730
1.730
161,196
-0.14(-7.49%)
May 15, 2023
1.730
1.905
1.700
1.870
220,761
+0.15(+8.72%)
May 12, 2023
1.760
1.860
1.680
1.720
160,457
-0.04(-2.27%)
May 11, 2023
1.840
1.920
1.750
1.760
315,080
-0.05(-2.76%)
May 10, 2023
1.840
1.868
1.720
1.810
366,670
-0.01(-0.55%)
May 09, 2023
1.890
1.890
1.770
1.820
157,089
-0.10(-5.21%)
May 08, 2023
1.890
2.030
1.780
1.920
372,613
+0.00(+0.00%)
May 05, 2023
1.850
1.970
1.840
1.920
294,994
+0.09(+4.92%)
May 04, 2023
1.700
1.860
1.620
1.830
418,070
+0.15(+8.93%)
May 03, 2023
1.610
1.720
1.610
1.680
365,025
+0.07(+4.35%)
May 02, 2023
1.610
1.680
1.550
1.610
307,094
-0.02(-1.23%)
May 01, 2023
1.660
1.750
1.550
1.630
252,078
-0.02(-1.21%)
Apr 28, 2023
1.470
1.670
1.470
1.650
529,264
+0.16(+10.74%)
Apr 27, 2023
1.370
1.510
1.340
1.490
1,188,897
+0.16(+11.61%)
Apr 26, 2023
1.370
1.380
1.330
1.335
214,820
+0.01(+1.14%)
Apr 25, 2023
1.300
1.350
1.240
1.320
565,618
+0.02(+1.54%)
Apr 24, 2023
1.370
1.450
1.280
1.300
256,119
-0.04(-2.99%)
Apr 21, 2023
1.310
1.380
1.290
1.340
658,042
+0.06(+4.69%)
Apr 20, 2023
1.270
1.305
1.200
1.280
2,145,440
+0.02(+1.59%)
Apr 19, 2023
1.300
1.380
1.250
1.260
495,804
-0.05(-4.18%)
Apr 18, 2023
1.390
1.390
1.290
1.315
216,840
-0.05(-3.31%)
Apr 17, 2023
1.330
1.388
1.320
1.360
459,473
+0.06(+4.62%)
Apr 14, 2023
1.320
1.390
1.250
1.300
305,302
+0.00(+0.00%)
Apr 13, 2023
1.220
1.390
1.220
1.300
489,630
+0.06(+4.84%)
Apr 12, 2023
1.310
1.384
1.220
1.240
211,192
-0.05(-3.88%)
Apr 11, 2023
1.300
1.365
1.260
1.290
297,648
+0.00(+0.00%)
Apr 10, 2023
1.340
1.370
1.280
1.290
181,140
-0.07(-5.15%)
Apr 06, 2023
1.300
1.405
1.300
1.360
136,573
+0.04(+3.03%)
Apr 05, 2023
1.410
1.410
1.280
1.320
286,861
-0.07(-5.04%)
Apr 04, 2023
1.440
1.450
1.340
1.390
159,237
-0.05(-3.47%)
Apr 03, 2023
1.440
1.500
1.420
1.440
116,269
-0.02(-1.37%)
Mar 31, 2023
1.580
1.660
1.370
1.460
292,614
-0.07(-4.58%)
Mar 30, 2023
1.570
1.700
1.490
1.530
177,035
-0.03(-1.92%)
Mar 29, 2023
1.440
1.580
1.420
1.560
154,574
+0.14(+9.86%)
Mar 28, 2023
1.410
1.560
1.410
1.420
345,410
+0.00(+0.00%)
Mar 27, 2023
1.340
1.470
1.300
1.420
193,218
+0.07(+5.19%)
Mar 24, 2023
1.330
1.360
1.270
1.350
252,424
+0.01(+0.75%)
Mar 23, 2023
1.390
1.390
1.280
1.340
346,643
+0.00(+0.00%)
Mar 22, 2023
1.510
1.510
1.330
1.340
201,661
-0.14(-9.15%)
Mar 21, 2023
1.500
1.560
1.440
1.475
292,016
-0.01(-1.01%)
Mar 20, 2023
1.490
1.570
1.450
1.490
158,087
-0.02(-1.32%)
Mar 17, 2023
1.530
1.590
1.450
1.510
400,051
-0.05(-3.21%)
Mar 16, 2023
1.490
1.560
1.420
1.560
385,183
+0.06(+4.00%)
Mar 15, 2023
1.550
1.750
1.440
1.500
204,274
-0.09(-5.66%)
Mar 14, 2023
1.710
1.710
1.550
1.590
244,109
-0.03(-1.85%)
Mar 13, 2023
1.500
1.650
1.500
1.620
322,699
+0.14(+9.46%)
Mar 10, 2023
1.550
1.570
1.390
1.480
392,556
-0.07(-4.52%)
Mar 09, 2023
1.650
1.730
1.510
1.550
286,350
-0.11(-6.63%)
Mar 08, 2023
1.720
1.870
1.630
1.660
109,456
-0.06(-3.49%)
Mar 07, 2023
1.770
1.790
1.700
1.720
116,994
-0.05(-2.82%)
Mar 06, 2023
1.880
1.941
1.710
1.770
227,167
-0.01(-0.56%)
Mar 03, 2023
1.720
1.810
1.640
1.780
330,568
+0.12(+7.23%)
Mar 02, 2023
1.720
1.784
1.600
1.660
341,111
-0.07(-4.05%)
Mar 01, 2023
1.740
1.840
1.710
1.730
250,821
-0.01(-0.57%)
Feb 28, 2023
1.790
1.870
1.720
1.740
148,123
-0.04(-2.25%)
Feb 27, 2023
1.710
1.818
1.655
1.780
162,200
+0.11(+6.59%)
Feb 24, 2023
1.680
1.730
1.630
1.670
289,432
-0.06(-3.47%)
Feb 23, 2023
1.830
1.835
1.720
1.730
340,907
-0.09(-4.95%)
Feb 22, 2023
1.850
1.980
1.760
1.820
186,321
-0.05(-2.67%)
Feb 21, 2023
2.040
2.060
1.830
1.870
199,525
-0.16(-7.88%)
Feb 17, 2023
2.000
2.070
1.940
2.030
133,134
+0.03(+1.50%)
Feb 16, 2023
2.040
2.080
1.930
2.000
276,271
-0.09(-4.31%)
Feb 15, 2023
2.000
2.140
1.925
2.090
201,531
+0.12(+6.09%)
Feb 14, 2023
1.970
2.050
1.890
1.970
315,865
-0.01(-0.51%)
Feb 13, 2023
1.960
2.050
1.850
1.980
214,735
+0.04(+2.33%)
Feb 10, 2023
2.060
2.110
1.930
1.935
429,995
-0.15(-6.97%)
Feb 09, 2023
2.300
2.380
2.030
2.080
217,535
-0.19(-8.37%)
Feb 08, 2023
2.290
2.820
2.220
2.270
451,958
-0.03(-1.30%)
Feb 07, 2023
2.340
2.400
2.170
2.300
132,614
-0.04(-1.71%)
Feb 06, 2023
2.280
2.440
2.270
2.340
133,500
+0.07(+3.08%)
Feb 03, 2023
2.360
2.450
2.200
2.270
383,797
-0.16(-6.58%)
Feb 02, 2023
2.420
2.560
2.370
2.430
310,137
+0.07(+2.97%)
Feb 01, 2023
2.420
2.500
2.280
2.360
219,057
-0.04(-1.67%)
Jan 31, 2023
2.440
2.530
2.390
2.400
203,398
-0.03(-1.23%)
Jan 30, 2023
2.560
2.560
2.350
2.430
199,819
-0.13(-5.08%)
Jan 27, 2023
2.370
2.620
2.300
2.560
322,389
+0.19(+8.02%)
Jan 26, 2023
2.470
2.550
2.320
2.370
184,708
-0.08(-3.27%)
Jan 25, 2023
2.300
2.460
2.300
2.450
377,164
+0.14(+6.06%)
Jan 24, 2023
2.300
2.519
2.280
2.310
445,408
+0.01(+0.43%)
Jan 23, 2023
2.270
2.360
2.220
2.300
453,478
+0.03(+1.32%)
Jan 20, 2023
2.240
2.300
2.175
2.270
478,770
+0.08(+3.65%)
Jan 19, 2023
2.260
2.280
2.160
2.190
183,641
-0.06(-2.88%)
Jan 18, 2023
2.380
2.385
2.210
2.255
306,222
-0.12(-4.85%)
Jan 17, 2023
2.620
2.640
2.300
2.370
298,940
-0.25(-9.54%)
Jan 13, 2023
2.460
2.840
2.455
2.620
336,915
+0.15(+6.07%)
Jan 12, 2023
2.580
2.700
2.410
2.470
585,582
-0.11(-4.26%)
Jan 11, 2023
2.320
2.580
2.290
2.580
474,816
+0.30(+13.16%)
Jan 10, 2023
2.000
2.290
1.980
2.280
670,726
+0.30(+15.15%)
Jan 09, 2023
2.180
2.190
1.940
1.980
1,639,877
+0.26(+15.12%)
Jan 06, 2023
1.690
1.780
1.610
1.720
290,766
+0.04(+2.38%)
Jan 05, 2023
1.770
1.770
1.620
1.680
153,281
-0.09(-5.08%)
Jan 04, 2023
1.710
1.820
1.630
1.770
224,336
+0.11(+6.63%)
Jan 03, 2023
1.670
1.754
1.590
1.660
138,175
+0.04(+2.47%)
Dec 30, 2022
1.480
1.670
1.440
1.620
217,488
+0.13(+8.72%)
Dec 29, 2022
1.440
1.500
1.390
1.490
401,534
+0.05(+3.47%)
Dec 28, 2022
1.530
1.630
1.430
1.440
148,972
-0.10(-6.49%)
Dec 27, 2022
1.490
1.610
1.450
1.540
146,529
+0.05(+3.36%)
Dec 23, 2022
1.440
1.516
1.350
1.490
299,686
+0.03(+2.05%)
Dec 22, 2022
1.500
1.500
1.400
1.460
163,592
-0.02(-1.35%)
Dec 21, 2022
1.460
1.510
1.400
1.480
220,673
+0.02(+1.37%)
Dec 20, 2022
1.530
1.540
1.430
1.460
651,542
-0.08(-5.19%)
Dec 19, 2022
1.690
1.690
1.510
1.540
229,980
-0.15(-8.88%)
Dec 16, 2022
1.810
1.840
1.660
1.690
799,378
-0.16(-8.65%)
Dec 15, 2022
1.930
1.940
1.830
1.850
168,053
-0.12(-6.09%)
Dec 14, 2022
2.090
2.100
1.900
1.970
187,799
-0.12(-5.74%)
Dec 13, 2022
2.010
2.140
1.970
2.090
263,783
+0.15(+7.73%)
Dec 12, 2022
1.760
2.000
1.700
1.940
377,957
+0.18(+10.23%)
Dec 09, 2022
1.710
1.780
1.650
1.760
159,303
+0.04(+2.33%)
Dec 08, 2022
1.740
1.792
1.650
1.720
213,935
-0.02(-1.15%)
Dec 07, 2022
1.670
1.750
1.610
1.740
220,939
+0.07(+4.19%)
Dec 06, 2022
1.770
1.770
1.620
1.670
141,082
-0.10(-5.65%)
Dec 05, 2022
1.850
1.910
1.700
1.770
298,755
-0.07(-3.80%)
Dec 02, 2022
1.800
1.850
1.750
1.840
290,729
+0.00(+0.00%)
Dec 01, 2022
1.890
1.920
1.750
1.840
121,306
-0.06(-3.16%)
Nov 30, 2022
1.750
1.910
1.700
1.900
206,120
+0.15(+8.57%)
Nov 29, 2022
1.820
1.840
1.740
1.750
172,574
-0.04(-2.23%)
Nov 28, 2022
1.910
1.935
1.740
1.790
323,496
-0.12(-6.28%)
Nov 25, 2022
1.980
2.045
1.880
1.910
106,871
-0.08(-4.02%)
Nov 23, 2022
2.020
2.100
1.950
1.990
125,313
-0.02(-1.00%)
Nov 22, 2022
2.020
2.030
1.890
2.010
248,787
+0.02(+1.01%)
Nov 21, 2022
2.160
2.210
1.890
1.990
171,717
-0.14(-6.57%)
Nov 18, 2022
2.250
2.325
2.110
2.130
186,068
-0.04(-1.84%)
Nov 17, 2022
2.200
2.220
2.110
2.170
132,239
-0.06(-2.69%)
Nov 16, 2022
2.380
2.410
2.190
2.230
111,137
-0.16(-6.69%)
Nov 15, 2022
2.460
2.494
2.340
2.390
190,065
+0.06(+2.58%)
Nov 14, 2022
2.510
2.615
2.292
2.330
151,081
-0.22(-8.63%)
Nov 11, 2022
2.560
2.660
2.370
2.550
180,167
-0.01(-0.39%)
Nov 10, 2022
2.450
2.575
2.280
2.560
407,182
+0.24(+10.34%)
Nov 09, 2022
2.490
2.570
2.290
2.320
142,817
-0.24(-9.38%)
Nov 08, 2022
2.530
2.610
2.470
2.560
83,552
+0.06(+2.40%)
Nov 07, 2022
2.600
2.600
2.470
2.500
77,130
-0.08(-3.10%)
Nov 04, 2022
2.670
2.670
2.430
2.580
133,677
-0.01(-0.39%)
Nov 03, 2022
2.770
2.860
2.580
2.590
63,054
-0.24(-8.48%)
Nov 02, 2022
2.860
2.980
2.780
2.830
89,672
-0.06(-2.08%)
Nov 01, 2022
3.000
3.040
2.780
2.890
185,328
-0.07(-2.36%)
Oct 31, 2022
3.070
3.070
2.870
2.960
204,300
+0.04(+1.37%)
Oct 28, 2022
2.770
2.920
2.700
2.920
86,823
+0.18(+6.57%)
Oct 27, 2022
2.760
2.910
2.610
2.740
121,238
-0.02(-0.72%)
Oct 26, 2022
2.840
2.980
2.740
2.760
148,600
-0.07(-2.47%)
Oct 25, 2022
2.620
2.960
2.620
2.830
290,936
+0.22(+8.43%)
Oct 24, 2022
2.900
2.900
2.420
2.610
174,261
-0.22(-7.77%)
Oct 21, 2022
2.790
2.860
2.660
2.830
90,920
+0.07(+2.54%)
Oct 20, 2022
2.750
2.920
2.730
2.760
57,677
+0.00(+0.00%)
Oct 19, 2022
2.860
2.930
2.710
2.760
311,954
-0.13(-4.50%)
Oct 18, 2022
3.030
3.030
2.850
2.890
61,682
-0.02(-0.69%)
Oct 17, 2022
2.900
3.035
2.850
2.910
137,634
+0.07(+2.46%)
Oct 14, 2022
3.020
3.030
2.780
2.840
86,153
-0.12(-4.05%)
Oct 13, 2022
2.750
3.020
2.720
2.960
122,080
+0.10(+3.50%)
Oct 12, 2022
2.930
2.960
2.710
2.860
95,102
-0.09(-3.05%)
Oct 11, 2022
2.900
3.090
2.760
2.950
123,498
+0.04(+1.37%)
Oct 10, 2022
2.900
3.090
2.900
2.910
96,912
+0.02(+0.69%)
Oct 07, 2022
3.240
3.240
2.880
2.890
256,114
-0.31(-9.69%)
Oct 06, 2022
3.200
3.270
3.160
3.200
116,001
-0.04(-1.23%)
Oct 05, 2022
3.320
3.370
3.120
3.240
157,691
-0.20(-5.81%)
Oct 04, 2022
3.510
3.560
3.370
3.440
145,755
+0.06(+1.78%)
Oct 03, 2022
3.480
3.480
3.200
3.380
141,439
+0.03(+0.90%)
Sep 30, 2022
3.410
3.550
3.310
3.350
169,206
+0.00(+0.00%)
Sep 29, 2022
3.650
3.650
3.310
3.350
159,693
-0.38(-10.19%)
Sep 28, 2022
3.720
3.800
3.570
3.730
284,068
+0.15(+4.19%)
Sep 27, 2022
3.530
3.725
3.470
3.580
199,470
+0.06(+1.70%)
Sep 26, 2022
3.520
3.700
3.480
3.520
259,910
-0.06(-1.68%)
Sep 23, 2022
3.820
3.870
3.500
3.580
152,913
-0.24(-6.28%)
Sep 22, 2022
4.050
4.060
3.790
3.820
76,357
-0.29(-7.06%)
Sep 21, 2022
4.350
4.350
4.075
4.110
129,429
-0.24(-5.52%)
Sep 20, 2022
4.360
4.490
4.270
4.350
138,860
-0.12(-2.68%)
Sep 19, 2022
4.510
4.725
4.300
4.470
112,392
-0.10(-2.19%)
Sep 16, 2022
4.720
4.980
4.490
4.570
235,290
-0.22(-4.59%)
Sep 15, 2022
4.850
4.940
4.670
4.790
150,680
+0.00(+0.00%)
Sep 14, 2022
4.810
4.810
4.567
4.790
242,162
+0.12(+2.57%)
Sep 13, 2022
4.580
4.760
4.460
4.670
424,313
-0.19(-3.91%)
Sep 12, 2022
4.920
4.990
4.822
4.860
111,904
-0.05(-1.02%)
Sep 09, 2022
4.810
4.940
4.526
4.910
216,690
+0.13(+2.72%)
Sep 08, 2022
4.690
4.910
4.470
4.780
151,045
+0.12(+2.58%)
Sep 07, 2022
4.260
4.690
4.220
4.660
200,545
+0.46(+10.95%)
Sep 06, 2022
4.300
4.320
4.030
4.200
431,637
-0.02(-0.47%)
Sep 02, 2022
4.260
4.440
4.135
4.220
199,363
+0.00(+0.00%)
Sep 01, 2022
3.950
4.310
3.920
4.220
302,966
+0.22(+5.50%)
Aug 31, 2022
4.080
4.140
3.950
4.000
163,114
-0.06(-1.48%)
Aug 30, 2022
4.235
4.235
4.000
4.060
660,857
-0.02(-0.37%)
Aug 29, 2022
3.840
4.250
3.840
4.075
165,585
+0.14(+3.43%)
Aug 26, 2022
4.300
4.300
3.810
3.940
309,523
-0.38(-8.80%)
Aug 25, 2022
4.380
4.380
4.180
4.320
131,868
-0.01(-0.35%)
Aug 24, 2022
4.190
4.490
4.140
4.335
132,345
+0.17(+4.21%)
Aug 23, 2022
4.050
4.235
3.980
4.160
295,378
+0.16(+4.00%)
Aug 22, 2022
4.190
4.240
3.950
4.000
272,172
-0.26(-6.10%)
Aug 19, 2022
4.430
4.500
4.150
4.260
267,295
-0.26(-5.75%)
Aug 18, 2022
4.470
4.590
4.410
4.520
83,877
-0.02(-0.44%)
Aug 17, 2022
4.790
4.850
4.530
4.540
136,544
-0.31(-6.39%)
Aug 16, 2022
5.170
5.170
4.750
4.850
210,201
-0.31(-6.01%)
Aug 15, 2022
5.270
5.405
5.110
5.160
207,571
-0.22(-4.09%)
Aug 12, 2022
4.920
5.500
4.875
5.380
324,744
+0.49(+10.02%)
Aug 11, 2022
5.020
5.300
4.780
4.890
220,687
-0.06(-1.21%)
Aug 10, 2022
4.960
5.185
4.830
4.950
299,423
+0.17(+3.56%)
Aug 09, 2022
5.280
5.310
4.740
4.780
289,087
-0.50(-9.47%)
Aug 08, 2022
5.630
5.740
5.130
5.280
318,123
-0.27(-4.86%)
Aug 05, 2022
5.420
5.635
5.290
5.550
294,559
+0.13(+2.49%)
Aug 04, 2022
5.210
5.540
5.200
5.415
197,721
+0.25(+4.74%)
Aug 03, 2022
4.600
5.300
4.588
5.170
202,073
+0.59(+12.88%)
Aug 02, 2022
4.120
4.600
4.090
4.580
1,209,787
+0.45(+10.90%)
Aug 01, 2022
4.160
4.370
4.080
4.130
200,938
-0.07(-1.67%)
Jul 29, 2022
4.520
4.520
4.070
4.200
184,465
-0.36(-7.89%)
Jul 28, 2022
4.880
4.880
4.260
4.560
165,452
-0.31(-6.37%)
Jul 27, 2022
4.900
5.007
4.710
4.870
102,057
+0.00(+0.00%)
Jul 26, 2022
4.960
5.020
4.780
4.870
103,380
-0.15(-2.99%)
Jul 25, 2022
5.170
5.170
4.890
5.020
164,809
-0.16(-3.09%)
Jul 22, 2022
5.560
5.630
5.050
5.180
235,500
-0.24(-4.43%)
Jul 21, 2022
5.260
5.430
5.230
5.420
99,219
+0.16(+3.04%)
Jul 20, 2022
5.140
5.300
4.950
5.260
156,008
+0.12(+2.33%)
Jul 19, 2022
5.030
5.270
4.980
5.140
179,478
+0.14(+2.80%)
Jul 18, 2022
5.100
5.375
4.980
5.000
215,506
+0.06(+1.21%)
Jul 15, 2022
4.940
4.950
4.790
4.940
236,414
+0.13(+2.70%)
Jul 14, 2022
4.810
4.880
4.600
4.810
204,831
-0.07(-1.43%)
Jul 13, 2022
4.610
4.900
4.340
4.880
181,810
+0.28(+6.09%)
Jul 12, 2022
4.330
4.640
4.190
4.600
328,641
+0.28(+6.48%)
Jul 11, 2022
4.390
4.470
4.255
4.320
342,345
-0.18(-4.00%)
Jul 08, 2022
4.360
4.540
4.360
4.500
181,057
+0.08(+1.81%)
Jul 07, 2022
4.210
4.495
4.130
4.420
280,921
+0.27(+6.51%)
Jul 06, 2022
3.990
4.240
3.990
4.150
281,471
+0.16(+4.01%)
Jul 05, 2022
3.770
4.000
3.654
3.990
255,762
+0.13(+3.37%)
Jul 01, 2022
3.640
3.880
3.640
3.860
168,260
+0.22(+6.04%)
Jun 30, 2022
3.660
3.785
3.590
3.640
325,916
-0.10(-2.67%)
Jun 29, 2022
3.680
3.810
3.600
3.740
230,543
+0.05(+1.36%)
Jun 28, 2022
3.740
3.906
3.630
3.690
319,113
-0.04(-1.07%)
Jun 27, 2022
3.630
3.765
3.550
3.730
481,140
+0.09(+2.47%)
Jun 24, 2022
3.630
3.650
3.450
3.640
1,258,766
+0.06(+1.68%)
Jun 23, 2022
3.560
3.725
3.420
3.580
364,064
+0.05(+1.42%)
Jun 22, 2022
3.500
3.740
3.500
3.530
629,924
-0.02(-0.56%)
Jun 21, 2022
3.550
3.745
3.500
3.550
576,143
+0.04(+1.14%)
Jun 17, 2022
3.150
3.700
3.150
3.510
2,770,798
+0.38(+12.14%)
Jun 16, 2022
3.210
3.285
3.010
3.130
686,852
-0.22(-6.57%)
Jun 15, 2022
3.220
3.395
3.190
3.350
608,077
+0.09(+2.76%)
Jun 14, 2022
3.140
3.330
3.080
3.260
464,725
+0.14(+4.49%)
Jun 13, 2022
3.080
3.200
2.960
3.120
592,652
-0.14(-4.29%)
Jun 10, 2022
3.620
3.720
3.230
3.260
541,714
-0.49(-13.07%)
Jun 09, 2022
4.100
4.100
3.730
3.750
476,554
-0.39(-9.42%)
Jun 08, 2022
4.090
4.370
4.080
4.140
563,012
+0.01(+0.24%)
Jun 07, 2022
3.740
4.170
3.740
4.130
617,275
+0.33(+8.68%)
Jun 06, 2022
3.740
3.890
3.630
3.800
621,641
+0.14(+3.83%)
Jun 03, 2022
3.440
3.720
3.410
3.660
378,212
+0.21(+6.09%)
Jun 02, 2022
3.430
3.530
3.300
3.450
412,888
+0.00(+0.00%)
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.