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
Synaptogenix Inc
(NQ:
SNPX
)
4.340
-0.260 (-5.65%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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, 2024
4.550
4.600
4.450
4.550
10,784
+0.11(+2.48%)
May 30, 2024
4.470
4.470
4.400
4.440
5,063
+0.05(+1.14%)
May 29, 2024
4.615
4.698
4.320
4.390
37,507
-0.20(-4.36%)
May 28, 2024
4.690
4.690
4.450
4.590
15,904
+0.08(+1.77%)
May 24, 2024
4.810
4.820
4.500
4.510
12,436
-0.17(-3.63%)
May 23, 2024
4.830
4.830
4.540
4.680
24,161
-0.15(-3.11%)
May 22, 2024
4.768
4.890
4.750
4.830
14,571
-0.12(-2.42%)
May 21, 2024
4.820
5.000
4.820
4.950
6,249
+0.11(+2.27%)
May 20, 2024
4.870
5.040
4.820
4.840
36,007
+0.09(+1.89%)
May 17, 2024
4.750
5.010
4.750
4.750
24,910
-0.16(-3.26%)
May 16, 2024
4.860
5.000
4.700
4.910
36,962
+0.20(+4.25%)
May 15, 2024
4.690
5.090
4.500
4.710
92,657
-0.05(-1.05%)
May 14, 2024
4.550
4.790
4.420
4.760
67,677
+0.24(+5.31%)
May 13, 2024
4.620
4.660
4.350
4.520
38,607
-0.05(-1.09%)
May 10, 2024
4.900
4.900
4.570
4.570
28,924
-0.14(-2.97%)
May 09, 2024
4.650
4.838
4.545
4.710
35,371
+0.06(+1.29%)
May 08, 2024
4.530
4.770
4.520
4.650
38,974
-0.03(-0.64%)
May 07, 2024
4.750
4.980
4.630
4.680
77,711
-0.03(-0.64%)
May 06, 2024
5.030
5.040
4.440
4.710
57,994
-0.38(-7.47%)
May 03, 2024
4.840
5.380
4.720
5.090
165,126
+0.33(+6.93%)
May 02, 2024
4.950
5.180
4.700
4.760
48,696
-0.07(-1.45%)
May 01, 2024
4.700
4.990
4.370
4.830
53,132
+0.09(+1.90%)
Apr 30, 2024
4.400
5.120
4.350
4.740
222,211
+0.29(+6.47%)
Apr 29, 2024
4.490
4.580
4.410
4.452
21,943
-0.08(-1.72%)
Apr 26, 2024
4.540
4.540
4.340
4.530
6,926
+0.12(+2.65%)
Apr 25, 2024
4.450
4.600
4.413
4.413
3,503
-0.15(-3.22%)
Apr 24, 2024
4.580
4.690
4.481
4.560
14,442
-0.01(-0.22%)
Apr 23, 2024
4.390
4.790
4.381
4.570
40,601
+0.21(+4.82%)
Apr 22, 2024
4.500
4.500
4.200
4.360
53,626
+0.03(+0.69%)
Apr 19, 2024
4.640
4.710
4.252
4.330
29,905
-0.33(-7.08%)
Apr 18, 2024
4.730
4.950
4.600
4.660
42,233
-0.14(-2.92%)
Apr 17, 2024
4.690
4.959
4.375
4.800
121,996
+0.15(+3.22%)
Apr 16, 2024
4.500
4.890
4.430
4.650
93,298
+0.23(+5.21%)
Apr 15, 2024
4.720
4.800
4.420
4.420
95,422
-0.27(-5.69%)
Apr 12, 2024
4.830
5.037
4.570
4.686
82,800
-0.14(-2.87%)
Apr 11, 2024
4.710
5.070
4.610
4.825
72,575
+0.12(+2.66%)
Apr 10, 2024
4.850
4.920
4.550
4.700
56,627
-0.24(-4.86%)
Apr 09, 2024
5.780
5.950
4.772
4.940
249,919
-0.45(-8.35%)
Apr 08, 2024
4.810
6.217
4.770
5.390
276,918
+0.39(+7.80%)
Apr 05, 2024
4.150
5.350
4.150
5.000
137,673
+4.82(+2662.38%)
Apr 04, 2024
0.1715
0.2050
0.1715
0.1810
1,178,490
+0.00(+0.56%)
Apr 03, 2024
0.1854
0.1873
0.1546
0.1800
1,732,186
-0.00(-2.12%)
Apr 02, 2024
0.1888
0.1943
0.1710
0.1839
142,548
+0.00(+0.11%)
Apr 01, 2024
0.1930
0.1940
0.1800
0.1837
106,944
-0.00(-2.03%)
Mar 28, 2024
0.1990
0.2050
0.1875
0.1875
123,374
-0.00(-1.57%)
Mar 27, 2024
0.1984
0.2069
0.1900
0.1905
134,824
-0.01(-3.79%)
Mar 26, 2024
0.1860
0.2035
0.1783
0.1980
267,334
+0.02(+8.32%)
Mar 25, 2024
0.1798
0.1977
0.1676
0.1828
792,044
-0.00(-2.30%)
Mar 22, 2024
0.1901
0.2000
0.1860
0.1871
180,851
-0.01(-3.56%)
Mar 21, 2024
0.1975
0.2100
0.1806
0.1940
216,259
-0.00(-1.32%)
Mar 20, 2024
0.2150
0.2150
0.1952
0.1966
172,010
-0.01(-6.82%)
Mar 19, 2024
0.1900
0.2184
0.1950
0.2110
274,280
+0.01(+7.11%)
Mar 18, 2024
0.2020
0.2033
0.1925
0.1970
136,776
-0.01(-2.48%)
Mar 15, 2024
0.1820
0.2050
0.1800
0.2020
401,167
+0.02(+12.22%)
Mar 14, 2024
0.1900
0.1860
0.1703
0.1800
275,681
+0.00(+0.56%)
Mar 13, 2024
0.1890
0.1898
0.1752
0.1790
155,025
+0.00(+2.29%)
Mar 12, 2024
0.1883
0.1898
0.1704
0.1750
256,766
-0.00(-1.69%)
Mar 11, 2024
0.1840
0.1898
0.1723
0.1780
227,655
-0.01(-3.26%)
Mar 08, 2024
0.1890
0.1897
0.1750
0.1840
122,400
+0.00(+0.27%)
Mar 07, 2024
0.1900
0.1900
0.1700
0.1835
543,402
-0.00(-1.18%)
Mar 06, 2024
0.1800
0.1999
0.1776
0.1857
302,690
-0.01(-3.43%)
Mar 05, 2024
0.1838
0.2049
0.1771
0.1923
337,004
+0.00(+2.18%)
Mar 04, 2024
0.2100
0.2150
0.1750
0.1882
1,219,186
-0.02(-7.97%)
Mar 01, 2024
0.2110
0.2190
0.2037
0.2045
632,447
-0.01(-5.98%)
Feb 29, 2024
0.2126
0.2349
0.2022
0.2175
1,686,717
+0.00(+0.28%)
Feb 28, 2024
0.2092
0.2170
0.2000
0.2169
1,360,987
+0.02(+7.91%)
Feb 27, 2024
0.1879
0.2096
0.1716
0.2010
1,366,054
+0.01(+6.41%)
Feb 26, 2024
0.1850
0.2100
0.1661
0.1889
926,185
+0.00(+2.11%)
Feb 23, 2024
0.1787
0.1887
0.1700
0.1850
621,000
-0.00(-1.23%)
Feb 22, 2024
0.2000
0.2050
0.1803
0.1873
2,022,822
-0.08(-29.45%)
Feb 21, 2024
0.2000
0.2889
0.1912
0.2655
8,589,966
+0.06(+30.72%)
Feb 20, 2024
0.1800
0.2166
0.1690
0.2031
364,205
+0.02(+13.53%)
Feb 16, 2024
0.1789
0.1878
0.1673
0.1789
340,283
+0.00(+0.00%)
Feb 15, 2024
0.1670
0.1800
0.1670
0.1789
185,005
+0.01(+7.19%)
Feb 14, 2024
0.1620
0.1720
0.1525
0.1669
238,190
+0.01(+5.23%)
Feb 13, 2024
0.1649
0.1750
0.1411
0.1586
1,282,629
-0.01(-6.71%)
Feb 12, 2024
0.1900
0.1961
0.1620
0.1700
1,359,703
-0.03(-13.31%)
Feb 09, 2024
0.1990
0.1999
0.1930
0.1961
141,196
-0.00(-0.91%)
Feb 08, 2024
0.1815
0.1990
0.1813
0.1979
117,112
-0.00(-0.55%)
Feb 07, 2024
0.1971
0.2000
0.1902
0.1990
53,890
-0.00(-1.00%)
Feb 06, 2024
0.2010
0.2050
0.1874
0.2010
204,200
-0.00(-1.95%)
Feb 05, 2024
0.2000
0.2060
0.1800
0.2050
376,412
+0.01(+3.22%)
Feb 02, 2024
0.1783
0.2000
0.1700
0.1986
714,294
+0.02(+10.95%)
Feb 01, 2024
0.1742
0.1838
0.1651
0.1790
788,944
-0.00(-2.66%)
Jan 31, 2024
0.1900
0.2000
0.1720
0.1839
9,059,879
-0.04(-16.37%)
Jan 30, 2024
0.2000
0.2350
0.1888
0.2199
1,565,865
+0.02(+12.14%)
Jan 29, 2024
0.2027
0.2027
0.1929
0.1961
92,775
-0.00(-1.75%)
Jan 26, 2024
0.2000
0.2032
0.1925
0.1996
178,979
-0.00(-1.48%)
Jan 25, 2024
0.1900
0.2027
0.1900
0.2026
118,877
+0.01(+3.90%)
Jan 24, 2024
0.1930
0.2000
0.1812
0.1950
91,045
+0.00(+0.00%)
Jan 23, 2024
0.1900
0.2051
0.1890
0.1950
391,809
+0.00(+1.04%)
Jan 22, 2024
0.2400
0.2429
0.1800
0.1930
2,713,199
-0.05(-20.25%)
Jan 19, 2024
0.2300
0.2560
0.2242
0.2420
391,072
+0.01(+4.09%)
Jan 18, 2024
0.2400
0.2510
0.2280
0.2325
157,886
-0.01(-3.12%)
Jan 17, 2024
0.2522
0.2522
0.2354
0.2400
82,439
-0.02(-7.69%)
Jan 16, 2024
0.2659
0.2683
0.2350
0.2600
214,001
-0.00(-0.38%)
Jan 12, 2024
0.2500
0.2700
0.2365
0.2610
220,061
-0.00(-0.76%)
Jan 11, 2024
0.2550
0.2700
0.2350
0.2630
113,536
+0.01(+4.66%)
Jan 10, 2024
0.2428
0.2600
0.2350
0.2513
185,831
+0.01(+2.99%)
Jan 09, 2024
0.2400
0.2450
0.2352
0.2440
234,400
-0.01(-2.28%)
Jan 08, 2024
0.2579
0.2600
0.2133
0.2497
730,864
-0.01(-3.40%)
Jan 05, 2024
0.2440
0.2629
0.2400
0.2585
137,010
+0.01(+4.91%)
Jan 04, 2024
0.2700
0.2700
0.2420
0.2464
397,305
-0.01(-5.23%)
Jan 03, 2024
0.3000
0.3200
0.2500
0.2600
1,331,029
-0.03(-11.77%)
Jan 02, 2024
0.2750
0.3510
0.2710
0.2947
598,530
+0.02(+8.39%)
Dec 29, 2023
0.2756
0.3100
0.2710
0.2719
145,193
-0.02(-5.79%)
Dec 28, 2023
0.2890
0.2900
0.2696
0.2886
211,252
+0.00(+0.56%)
Dec 27, 2023
0.2700
0.2900
0.2700
0.2870
160,273
+0.01(+2.87%)
Dec 26, 2023
0.2600
0.2800
0.2550
0.2790
255,511
+0.01(+1.94%)
Dec 22, 2023
0.2700
0.2836
0.2500
0.2737
254,414
+0.00(+1.37%)
Dec 21, 2023
0.2700
0.2780
0.2600
0.2700
37,746
+0.01(+3.85%)
Dec 20, 2023
0.2901
0.3100
0.2540
0.2600
243,067
-0.03(-10.38%)
Dec 19, 2023
0.2900
0.3000
0.2706
0.2901
722,157
+0.02(+5.45%)
Dec 18, 2023
0.2785
0.2915
0.2700
0.2751
361,989
+0.00(+0.47%)
Dec 15, 2023
0.2900
0.3050
0.2738
0.2738
760,652
-0.01(-2.94%)
Dec 14, 2023
0.2600
0.2900
0.2501
0.2821
953,865
+0.03(+13.48%)
Dec 13, 2023
0.2310
0.2599
0.2310
0.2486
130,802
-0.01(-2.36%)
Dec 12, 2023
0.2550
0.2600
0.2431
0.2546
185,398
+0.00(+0.63%)
Dec 11, 2023
0.2500
0.2550
0.2436
0.2530
171,703
+0.00(+1.24%)
Dec 08, 2023
0.2600
0.2600
0.2400
0.2499
295,626
-0.01(-3.88%)
Dec 07, 2023
0.2700
0.2700
0.2455
0.2600
238,564
-0.01(-3.67%)
Dec 06, 2023
0.2650
0.2800
0.2550
0.2699
547,922
+0.01(+2.43%)
Dec 05, 2023
0.2615
0.2700
0.2552
0.2635
89,094
+0.01(+3.29%)
Dec 04, 2023
0.2600
0.2710
0.2500
0.2551
168,748
-0.01(-3.70%)
Dec 01, 2023
0.2600
0.2790
0.2499
0.2649
117,302
+0.00(+1.88%)
Nov 30, 2023
0.2600
0.2700
0.2450
0.2600
378,154
+0.00(+0.42%)
Nov 29, 2023
0.2500
0.2824
0.2325
0.2589
755,547
+0.01(+3.60%)
Nov 28, 2023
0.2600
0.2629
0.2425
0.2499
603,883
-0.00(-1.11%)
Nov 27, 2023
0.2900
0.2900
0.2501
0.2527
1,022,632
-0.03(-9.72%)
Nov 24, 2023
0.2700
0.2800
0.2600
0.2799
237,584
+0.01(+3.67%)
Nov 22, 2023
0.2600
0.2750
0.2454
0.2700
229,886
+0.00(+1.50%)
Nov 21, 2023
0.2500
0.2857
0.2313
0.2660
1,329,878
+0.01(+2.35%)
Nov 20, 2023
0.2521
0.2610
0.2380
0.2599
291,324
+0.00(+0.00%)
Nov 17, 2023
0.2400
0.2600
0.2232
0.2599
439,831
+0.02(+10.41%)
Nov 16, 2023
0.2300
0.2400
0.2200
0.2354
261,356
+0.01(+2.35%)
Nov 15, 2023
0.2200
0.2515
0.2200
0.2300
447,151
-0.00(-0.04%)
Nov 14, 2023
0.2400
0.2450
0.2240
0.2301
383,853
-0.02(-7.92%)
Nov 13, 2023
0.2400
0.2599
0.2219
0.2499
984,876
-0.01(-3.36%)
Nov 10, 2023
0.2810
0.2810
0.2260
0.2586
1,123,930
-0.03(-10.74%)
Nov 09, 2023
0.2800
0.2999
0.2510
0.2897
296,582
+0.02(+6.90%)
Nov 08, 2023
0.2800
0.2857
0.2510
0.2710
72,767
-0.00(-0.37%)
Nov 07, 2023
0.2800
0.2800
0.2601
0.2720
76,367
-0.00(-1.16%)
Nov 06, 2023
0.2929
0.2929
0.2710
0.2752
103,354
-0.03(-8.87%)
Nov 03, 2023
0.2800
0.3199
0.2614
0.3020
186,908
+0.01(+4.72%)
Nov 02, 2023
0.2900
0.2900
0.2606
0.2884
247,297
+0.00(+0.70%)
Nov 01, 2023
0.2800
0.2899
0.2605
0.2864
131,432
-0.00(-1.21%)
Oct 31, 2023
0.2800
0.2899
0.2600
0.2899
188,395
+0.02(+5.57%)
Oct 30, 2023
0.2600
0.2800
0.2500
0.2746
345,522
+0.02(+9.84%)
Oct 27, 2023
0.2900
0.2900
0.2496
0.2500
409,551
-0.04(-13.76%)
Oct 26, 2023
0.2713
0.2949
0.2700
0.2899
101,942
+0.01(+3.65%)
Oct 25, 2023
0.2800
0.2830
0.2600
0.2797
399,057
+0.01(+3.98%)
Oct 24, 2023
0.2951
0.3000
0.2600
0.2690
618,718
-0.03(-8.84%)
Oct 23, 2023
0.2958
0.3000
0.2800
0.2951
266,338
+0.00(+0.07%)
Oct 20, 2023
0.3150
0.3168
0.2919
0.2949
233,374
-0.02(-5.18%)
Oct 19, 2023
0.3201
0.3299
0.3060
0.3110
329,307
-0.00(-0.89%)
Oct 18, 2023
0.3200
0.3301
0.3052
0.3138
281,853
-0.00(-0.19%)
Oct 17, 2023
0.3500
0.3500
0.3100
0.3144
430,525
-0.03(-7.53%)
Oct 16, 2023
0.3395
0.3500
0.3350
0.3400
228,966
-0.01(-2.86%)
Oct 13, 2023
0.3900
0.3900
0.3400
0.3500
794,070
-0.03(-7.14%)
Oct 12, 2023
0.3900
0.4100
0.3700
0.3769
867,167
-0.01(-3.36%)
Oct 11, 2023
0.3800
0.4000
0.3700
0.3900
256,762
+0.01(+1.30%)
Oct 10, 2023
0.3771
0.3950
0.3700
0.3850
150,348
+0.01(+1.32%)
Oct 09, 2023
0.3492
0.3801
0.3401
0.3800
391,059
+0.02(+5.56%)
Oct 06, 2023
0.3670
0.3800
0.3451
0.3600
538,439
+0.00(+0.00%)
Oct 05, 2023
0.3900
0.3900
0.3486
0.3600
323,957
-0.03(-7.00%)
Oct 04, 2023
0.4000
0.4200
0.3600
0.3871
474,348
+0.01(+2.30%)
Oct 03, 2023
0.3800
0.3901
0.3700
0.3784
395,657
-0.02(-5.40%)
Oct 02, 2023
0.4500
0.4590
0.3802
0.4000
638,760
-0.04(-9.09%)
Sep 29, 2023
0.4150
0.4400
0.3850
0.4400
1,049,851
+0.04(+10.03%)
Sep 28, 2023
0.4300
0.4400
0.3802
0.3999
1,694,613
-0.02(-4.79%)
Sep 27, 2023
0.4000
0.4400
0.3530
0.4200
2,372,091
+0.04(+10.50%)
Sep 26, 2023
0.3800
0.4000
0.3101
0.3801
3,591,916
+0.02(+5.67%)
Sep 25, 2023
0.3600
0.3698
0.3517
0.3597
1,160,549
-0.01(-1.45%)
Sep 22, 2023
0.3360
0.4241
0.3100
0.3650
13,804,107
+0.08(+30.17%)
Sep 21, 2023
0.2767
0.3000
0.2700
0.2804
241,863
+0.00(+1.48%)
Sep 20, 2023
0.2900
0.2940
0.2750
0.2763
385,580
-0.01(-4.76%)
Sep 19, 2023
0.2990
0.3003
0.2650
0.2901
882,686
-0.01(-2.98%)
Sep 18, 2023
0.3200
0.3605
0.2900
0.2990
2,530,668
-0.02(-5.08%)
Sep 15, 2023
0.3053
0.3454
0.3025
0.3150
449,454
+0.00(+0.16%)
Sep 14, 2023
0.3360
0.3600
0.3089
0.3145
943,428
-0.03(-8.87%)
Sep 13, 2023
0.3740
0.3740
0.3425
0.3451
307,587
-0.01(-3.87%)
Sep 12, 2023
0.3421
0.3649
0.3300
0.3590
611,785
+0.02(+4.66%)
Sep 11, 2023
0.3650
0.3650
0.3303
0.3430
586,458
-0.02(-4.72%)
Sep 08, 2023
0.4120
0.4120
0.3501
0.3600
1,428,176
-0.04(-10.78%)
Sep 07, 2023
0.5025
0.5300
0.4005
0.4035
6,923,078
-0.06(-12.23%)
Sep 06, 2023
0.4500
0.4650
0.4305
0.4597
316,742
+0.01(+2.45%)
Sep 05, 2023
0.5100
0.5100
0.4300
0.4487
570,151
-0.06(-12.02%)
Sep 01, 2023
0.5250
0.5380
0.5000
0.5100
298,848
-0.00(-0.78%)
Aug 31, 2023
0.5050
0.5350
0.5040
0.5140
143,109
-0.00(-0.77%)
Aug 30, 2023
0.5234
0.5390
0.4884
0.5180
199,337
-0.00(-0.65%)
Aug 29, 2023
0.5000
0.5252
0.4817
0.5214
275,918
+0.01(+1.18%)
Aug 28, 2023
0.5300
0.5340
0.4910
0.5153
78,709
-0.01(-1.87%)
Aug 25, 2023
0.5100
0.5280
0.4850
0.5251
319,718
+0.01(+2.12%)
Aug 24, 2023
0.4950
0.5290
0.4900
0.5142
177,511
+0.01(+1.80%)
Aug 23, 2023
0.4930
0.5230
0.4820
0.5051
219,406
+0.01(+1.02%)
Aug 22, 2023
0.5400
0.5499
0.4600
0.5000
625,724
-0.04(-7.24%)
Aug 21, 2023
0.5550
0.5725
0.5301
0.5390
229,402
-0.04(-6.26%)
Aug 18, 2023
0.5800
0.6000
0.5124
0.5750
561,071
-0.01(-2.29%)
Aug 17, 2023
0.6400
0.6500
0.5510
0.5885
355,845
-0.05(-8.05%)
Aug 16, 2023
0.6400
0.6800
0.6300
0.6400
149,306
-0.01(-2.17%)
Aug 15, 2023
0.6800
0.7100
0.6500
0.6542
366,265
-0.02(-2.36%)
Aug 14, 2023
0.6000
0.6750
0.5500
0.6700
758,907
+0.06(+10.54%)
Aug 11, 2023
0.6200
0.6305
0.5800
0.6061
112,950
-0.01(-1.08%)
Aug 10, 2023
0.6200
0.6300
0.5800
0.6127
206,064
+0.00(+0.11%)
Aug 09, 2023
0.6200
0.6450
0.5701
0.6120
346,872
+0.00(+0.00%)
Aug 08, 2023
0.6199
0.6199
0.5800
0.6120
331,317
-0.01(-2.08%)
Aug 07, 2023
0.6980
0.6980
0.6011
0.6250
621,029
-0.06(-8.63%)
Aug 04, 2023
0.6600
0.7199
0.6201
0.6840
571,216
+0.02(+3.64%)
Aug 03, 2023
0.6800
0.6994
0.6401
0.6600
247,066
-0.02(-2.94%)
Aug 02, 2023
0.7330
0.7330
0.6700
0.6800
230,408
-0.05(-7.36%)
Aug 01, 2023
0.7500
0.7600
0.7111
0.7340
316,301
-0.01(-0.98%)
Jul 31, 2023
0.7890
0.7890
0.7400
0.7413
202,888
-0.02(-3.19%)
Jul 28, 2023
0.7600
0.7879
0.7451
0.7657
251,315
-0.00(-0.56%)
Jul 27, 2023
0.7500
0.8099
0.7450
0.7700
449,417
+0.03(+4.05%)
Jul 26, 2023
0.7800
0.7900
0.7102
0.7400
164,477
-0.03(-3.96%)
Jul 25, 2023
0.7800
0.8100
0.7705
0.7705
203,341
-0.03(-4.01%)
Jul 24, 2023
0.8600
0.8750
0.7754
0.8027
221,252
-0.06(-6.66%)
Jul 21, 2023
0.8700
0.8780
0.8350
0.8600
191,594
-0.00(-0.26%)
Jul 20, 2023
0.8800
0.8869
0.8520
0.8622
229,206
-0.02(-2.02%)
Jul 19, 2023
0.9400
0.9600
0.8700
0.8800
528,129
-0.03(-3.20%)
Jul 18, 2023
0.9300
0.9404
0.8790
0.9091
331,330
-0.03(-2.95%)
Jul 17, 2023
0.9399
0.9500
0.8700
0.9367
569,400
-0.03(-3.04%)
Jul 14, 2023
1.000
1.000
0.9300
0.9661
1,157,681
-0.07(-7.11%)
Jul 13, 2023
1.000
1.880
0.8848
1.040
34,779,964
+0.18(+20.79%)
Jul 12, 2023
0.9000
0.9000
0.8500
0.8610
8,401
+0.01(+1.29%)
Jul 11, 2023
0.9000
0.9151
0.8201
0.8500
13,752
-0.01(-1.16%)
Jul 10, 2023
0.9000
0.9239
0.8201
0.8600
22,194
-0.01(-0.59%)
Jul 07, 2023
0.8800
0.9050
0.8275
0.8651
26,643
-0.03(-3.88%)
Jul 06, 2023
0.8800
0.9100
0.8500
0.9000
10,815
-0.01(-1.14%)
Jul 05, 2023
0.9350
0.9350
0.8500
0.9104
35,365
+0.01(+1.01%)
Jul 03, 2023
0.9013
0.9275
0.8750
0.9013
12,953
-0.03(-2.82%)
Jun 30, 2023
0.9320
0.9450
0.9150
0.9275
12,530
-0.01(-1.32%)
Jun 29, 2023
0.9500
0.9594
0.9300
0.9399
23,243
+0.01(+1.06%)
Jun 28, 2023
0.8850
0.9390
0.8750
0.9300
26,439
+0.03(+3.78%)
Jun 27, 2023
0.9001
0.9400
0.8750
0.8961
17,306
-0.05(-5.62%)
Jun 26, 2023
0.8750
0.9500
0.8750
0.9495
5,217
+0.07(+8.51%)
Jun 23, 2023
0.9200
0.9200
0.8201
0.8750
18,196
-0.05(-4.89%)
Jun 22, 2023
0.9500
0.9499
0.8905
0.9200
7,031
-0.03(-3.15%)
Jun 21, 2023
0.8300
0.9499
0.8300
0.9499
11,884
+0.07(+7.94%)
Jun 20, 2023
0.9100
0.9100
0.8601
0.8800
29,714
-0.03(-3.30%)
Jun 16, 2023
0.9358
0.9358
0.9000
0.9100
12,158
-0.03(-2.76%)
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.