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
Codex Dna Inc
(NQ:
DNAY
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 3, 2023
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 (%)
Jan 03, 2023
0
+0.00(+0.00%)
Dec 30, 2022
1.230
1.310
1.170
1.200
83,358
-0.03(-2.58%)
Dec 29, 2022
1.250
1.270
1.174
1.232
38,553
+0.02(+1.80%)
Dec 28, 2022
1.180
1.230
1.140
1.210
24,199
+0.02(+1.68%)
Dec 27, 2022
1.310
1.310
1.140
1.190
42,416
-0.05(-4.03%)
Dec 23, 2022
1.123
1.260
1.123
1.240
49,195
+0.08(+6.90%)
Dec 22, 2022
1.170
1.170
1.100
1.160
12,976
-0.01(-0.85%)
Dec 21, 2022
1.117
1.182
1.110
1.170
25,417
+0.05(+4.46%)
Dec 20, 2022
1.190
1.215
1.100
1.120
38,157
-0.03(-2.61%)
Dec 19, 2022
1.290
1.290
1.130
1.150
28,593
-0.06(-4.96%)
Dec 16, 2022
1.310
1.310
1.200
1.210
206,916
+0.01(+0.83%)
Dec 15, 2022
1.180
1.240
1.180
1.200
18,943
-0.01(-0.83%)
Dec 14, 2022
1.250
1.280
1.190
1.210
49,096
-0.05(-3.97%)
Dec 13, 2022
1.220
1.300
1.220
1.260
35,841
+0.03(+2.44%)
Dec 12, 2022
1.200
1.260
1.140
1.230
69,922
+0.05(+4.24%)
Dec 09, 2022
1.250
1.250
1.150
1.180
72,644
-0.02(-1.67%)
Dec 08, 2022
1.170
1.220
1.100
1.200
43,463
+0.07(+6.19%)
Dec 07, 2022
1.240
1.240
1.080
1.130
221,406
-0.09(-7.38%)
Dec 06, 2022
1.340
1.390
1.213
1.220
121,544
-0.12(-8.96%)
Dec 05, 2022
1.430
1.430
1.340
1.340
67,679
-0.04(-2.90%)
Dec 02, 2022
1.380
1.390
1.350
1.380
50,783
+0.02(+1.47%)
Dec 01, 2022
1.420
1.452
1.355
1.360
69,317
-0.09(-6.21%)
Nov 30, 2022
1.380
1.450
1.350
1.450
76,374
+0.05(+3.57%)
Nov 29, 2022
1.420
1.430
1.380
1.400
35,437
-0.02(-1.41%)
Nov 28, 2022
1.530
1.530
1.400
1.420
47,646
-0.10(-6.58%)
Nov 25, 2022
1.470
1.530
1.470
1.520
24,693
+0.02(+1.33%)
Nov 23, 2022
1.490
1.510
1.430
1.500
51,425
+0.01(+0.67%)
Nov 22, 2022
1.589
1.589
1.450
1.490
43,417
+0.00(+0.00%)
Nov 21, 2022
1.550
1.605
1.450
1.490
48,180
-0.12(-7.45%)
Nov 18, 2022
1.630
1.650
1.580
1.610
36,793
-0.03(-1.83%)
Nov 17, 2022
1.650
1.700
1.450
1.640
74,602
-0.03(-1.80%)
Nov 16, 2022
1.650
1.720
1.610
1.670
40,058
+0.00(+0.00%)
Nov 15, 2022
1.730
1.805
1.570
1.670
248,577
+0.07(+4.37%)
Nov 14, 2022
1.600
1.655
1.450
1.600
163,355
+0.01(+0.63%)
Nov 11, 2022
1.570
1.630
1.480
1.590
257,088
+0.11(+7.43%)
Nov 10, 2022
1.500
1.590
1.430
1.480
122,611
+0.03(+2.07%)
Nov 09, 2022
1.920
1.920
1.380
1.450
349,075
-0.22(-13.17%)
Nov 08, 2022
1.700
1.700
1.600
1.670
87,782
+0.07(+4.37%)
Nov 07, 2022
1.530
1.630
1.530
1.600
16,640
+0.07(+4.58%)
Nov 04, 2022
1.540
1.620
1.520
1.530
28,264
-0.02(-1.29%)
Nov 03, 2022
1.550
1.660
1.460
1.550
225,175
+0.00(+0.00%)
Nov 02, 2022
1.640
1.660
1.520
1.550
123,134
-0.04(-2.52%)
Nov 01, 2022
1.670
1.700
1.570
1.590
59,921
-0.03(-1.85%)
Oct 31, 2022
1.680
1.720
1.610
1.620
82,686
-0.07(-4.14%)
Oct 28, 2022
1.730
1.730
1.670
1.690
91,492
-0.03(-1.74%)
Oct 27, 2022
1.790
1.860
1.670
1.720
128,072
-0.07(-3.91%)
Oct 26, 2022
1.910
1.990
1.760
1.790
45,850
-0.12(-6.28%)
Oct 25, 2022
1.850
1.958
1.850
1.910
56,911
+0.05(+2.69%)
Oct 24, 2022
1.920
2.040
1.790
1.860
60,411
-0.07(-3.63%)
Oct 21, 2022
1.849
1.940
1.810
1.930
37,492
+0.07(+3.76%)
Oct 20, 2022
1.880
2.010
1.830
1.860
93,617
+0.04(+2.20%)
Oct 19, 2022
1.860
1.924
1.775
1.820
27,347
-0.07(-3.70%)
Oct 18, 2022
1.950
2.000
1.870
1.890
36,728
-0.03(-1.56%)
Oct 17, 2022
1.900
2.000
1.820
1.920
23,203
+0.04(+2.13%)
Oct 14, 2022
1.950
1.950
1.780
1.880
16,769
+0.00(+0.00%)
Oct 13, 2022
1.750
1.880
1.750
1.880
30,068
+0.11(+6.21%)
Oct 12, 2022
1.650
1.820
1.620
1.770
60,345
+0.09(+5.36%)
Oct 11, 2022
1.610
1.800
1.610
1.680
71,913
+0.04(+2.44%)
Oct 10, 2022
1.560
1.690
1.550
1.640
101,799
+0.09(+5.81%)
Oct 07, 2022
1.650
1.680
1.550
1.550
39,601
-0.14(-8.28%)
Oct 06, 2022
1.630
1.720
1.630
1.690
25,654
+0.01(+0.60%)
Oct 05, 2022
1.640
1.792
1.640
1.680
19,454
-0.01(-0.59%)
Oct 04, 2022
1.600
1.760
1.600
1.690
92,383
+0.08(+4.97%)
Oct 03, 2022
1.680
1.700
1.550
1.610
67,732
-0.05(-3.01%)
Sep 30, 2022
1.700
1.754
1.660
1.660
54,350
-0.07(-4.05%)
Sep 29, 2022
1.720
1.850
1.680
1.730
25,587
-0.05(-2.81%)
Sep 28, 2022
1.690
1.810
1.692
1.780
12,239
+0.07(+4.09%)
Sep 27, 2022
1.760
1.760
1.650
1.710
28,461
+0.01(+0.59%)
Sep 26, 2022
1.770
1.880
1.670
1.700
84,392
-0.14(-7.61%)
Sep 23, 2022
1.990
1.990
1.780
1.840
39,389
-0.14(-7.07%)
Sep 22, 2022
1.820
2.000
1.797
1.980
118,942
+0.13(+7.03%)
Sep 21, 2022
1.900
1.910
1.820
1.850
42,078
-0.01(-0.54%)
Sep 20, 2022
1.800
1.910
1.800
1.860
46,308
-0.04(-2.11%)
Sep 19, 2022
1.870
2.020
1.870
1.900
52,573
-0.05(-2.56%)
Sep 16, 2022
2.060
2.260
1.910
1.950
135,911
-0.17(-8.02%)
Sep 15, 2022
2.080
2.140
2.000
2.120
28,267
+0.02(+0.95%)
Sep 14, 2022
2.000
2.130
1.990
2.100
50,415
+0.07(+3.45%)
Sep 13, 2022
1.980
2.060
1.910
2.030
55,263
+0.04(+2.01%)
Sep 12, 2022
2.000
2.030
1.920
1.990
37,771
+0.07(+3.65%)
Sep 09, 2022
1.920
2.000
1.870
1.920
41,825
+0.05(+2.67%)
Sep 08, 2022
1.780
1.920
1.780
1.870
33,456
-0.02(-1.06%)
Sep 07, 2022
1.810
1.920
1.760
1.890
36,619
+0.13(+7.39%)
Sep 06, 2022
1.850
1.900
1.760
1.760
85,494
-0.09(-4.86%)
Sep 02, 2022
1.900
1.900
1.810
1.850
18,845
-0.01(-0.54%)
Sep 01, 2022
1.950
1.950
1.800
1.860
51,352
-0.06(-3.12%)
Aug 31, 2022
2.010
2.020
1.920
1.920
38,148
-0.09(-4.48%)
Aug 30, 2022
1.920
2.060
1.900
2.010
86,548
+0.09(+4.69%)
Aug 29, 2022
1.920
1.989
1.865
1.920
44,085
-0.05(-2.54%)
Aug 26, 2022
2.040
2.229
1.825
1.970
225,641
+0.01(+0.51%)
Aug 25, 2022
1.990
1.985
1.890
1.960
48,343
+0.03(+1.55%)
Aug 24, 2022
1.920
1.980
1.900
1.930
54,523
-0.03(-1.53%)
Aug 23, 2022
2.070
2.090
1.950
1.960
146,519
-0.10(-4.85%)
Aug 22, 2022
2.050
2.080
2.010
2.060
65,965
+0.01(+0.49%)
Aug 19, 2022
2.140
2.170
2.010
2.050
134,089
-0.11(-5.09%)
Aug 18, 2022
2.140
2.195
2.082
2.160
72,292
+0.05(+2.37%)
Aug 17, 2022
2.220
2.225
2.070
2.110
83,939
-0.15(-6.64%)
Aug 16, 2022
2.350
2.365
2.155
2.260
247,790
-0.10(-4.24%)
Aug 15, 2022
2.350
2.510
2.300
2.360
869,718
+0.00(+0.00%)
Aug 12, 2022
2.290
2.600
2.220
2.360
712,081
+0.15(+6.79%)
Aug 11, 2022
2.300
2.480
2.100
2.210
710,954
-0.05(-2.21%)
Aug 10, 2022
2.110
2.426
2.020
2.260
540,554
+0.28(+14.14%)
Aug 09, 2022
2.260
2.295
1.980
1.980
140,425
-0.32(-13.91%)
Aug 08, 2022
2.260
2.447
2.220
2.300
1,188,330
+0.08(+3.60%)
Aug 05, 2022
2.070
2.270
2.040
2.220
249,860
+0.14(+6.73%)
Aug 04, 2022
2.020
2.120
1.960
2.080
118,037
+0.02(+0.97%)
Aug 03, 2022
2.000
2.220
1.950
2.060
274,300
+0.06(+3.00%)
Aug 02, 2022
1.900
2.030
1.840
2.000
185,457
+0.11(+5.82%)
Aug 01, 2022
1.900
1.950
1.820
1.890
119,706
-0.02(-1.05%)
Jul 29, 2022
1.920
1.960
1.820
1.910
99,344
-0.01(-0.52%)
Jul 28, 2022
1.910
1.960
1.880
1.920
127,560
-0.04(-2.04%)
Jul 27, 2022
1.810
2.000
1.810
1.960
224,543
+0.06(+3.16%)
Jul 26, 2022
1.890
1.950
1.790
1.900
159,583
+0.02(+1.06%)
Jul 25, 2022
1.860
1.950
1.750
1.880
348,026
-0.03(-1.57%)
Jul 22, 2022
1.860
1.960
1.830
1.910
250,867
-0.05(-2.55%)
Jul 21, 2022
1.870
1.990
1.808
1.960
1,128,774
+0.03(+1.55%)
Jul 20, 2022
1.730
1.999
1.730
1.930
231,059
+0.19(+10.92%)
Jul 19, 2022
1.710
1.800
1.700
1.740
209,518
+0.04(+2.35%)
Jul 18, 2022
1.700
1.740
1.670
1.700
197,987
+0.00(+0.00%)
Jul 15, 2022
1.820
1.820
1.700
1.700
331,234
-0.14(-7.61%)
Jul 14, 2022
1.810
1.880
1.750
1.840
131,154
+0.00(+0.00%)
Jul 13, 2022
1.760
1.840
1.760
1.840
83,159
+0.03(+1.66%)
Jul 12, 2022
1.830
1.880
1.750
1.810
160,462
-0.04(-2.16%)
Jul 11, 2022
1.930
2.060
1.820
1.850
289,224
-0.22(-10.63%)
Jul 08, 2022
2.020
2.096
2.010
2.070
148,384
+0.03(+1.47%)
Jul 07, 2022
1.960
2.050
1.942
2.040
286,755
+0.05(+2.51%)
Jul 06, 2022
1.960
2.030
1.890
1.990
350,398
+0.02(+1.02%)
Jul 05, 2022
1.790
2.010
1.770
1.970
664,104
+0.11(+5.91%)
Jul 01, 2022
1.850
1.950
1.731
1.860
760,445
+0.06(+3.33%)
Jun 30, 2022
2.100
2.120
1.770
1.800
4,116,963
-0.12(-6.25%)
Jun 29, 2022
2.290
2.320
1.910
1.920
783,761
-0.37(-16.16%)
Jun 28, 2022
2.410
2.410
2.150
2.290
309,807
-0.16(-6.53%)
Jun 27, 2022
2.110
2.550
2.100
2.450
2,406,475
+0.32(+15.02%)
Jun 24, 2022
2.020
2.210
1.910
2.130
1,716,926
+0.13(+6.50%)
Jun 23, 2022
2.040
2.060
1.870
2.000
1,781,327
-0.06(-2.91%)
Jun 22, 2022
2.710
2.900
2.050
2.060
12,224,836
-0.08(-3.74%)
Jun 21, 2022
2.450
2.490
2.110
2.140
238,636
-0.24(-10.08%)
Jun 17, 2022
2.480
2.500
2.250
2.380
189,730
-0.05(-2.06%)
Jun 16, 2022
2.730
2.730
2.320
2.430
180,489
-0.28(-10.33%)
Jun 15, 2022
2.740
2.770
2.560
2.710
133,164
+0.02(+0.74%)
Jun 14, 2022
2.940
2.990
2.610
2.690
126,879
-0.25(-8.50%)
Jun 13, 2022
3.070
3.085
2.880
2.940
103,816
-0.22(-6.96%)
Jun 10, 2022
3.480
3.761
3.030
3.160
202,150
-0.33(-9.46%)
Jun 09, 2022
3.560
3.595
3.420
3.490
72,943
-0.12(-3.32%)
Jun 08, 2022
3.630
3.830
3.580
3.610
88,225
-0.08(-2.17%)
Jun 07, 2022
3.500
3.820
3.481
3.690
123,677
+0.14(+3.94%)
Jun 06, 2022
3.650
3.723
3.450
3.550
89,456
-0.08(-2.20%)
Jun 03, 2022
3.530
3.650
3.410
3.630
102,705
+0.05(+1.40%)
Jun 02, 2022
3.690
3.760
3.460
3.580
123,278
+0.08(+2.29%)
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.