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
AC Immune S.A.
(NQ:
ACIU
)
4.530
-0.200 (-4.23%)
Streaming Delayed Price
Updated: 9:32 AM 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 29, 2020
7.650
7.750
7.560
7.740
120,100
+0.11(+1.44%)
May 28, 2020
7.800
7.850
7.570
7.630
59,617
-0.08(-1.04%)
May 27, 2020
7.500
7.730
7.490
7.710
52,314
+0.19(+2.53%)
May 26, 2020
7.400
7.640
7.380
7.520
121,382
+0.07(+0.94%)
May 22, 2020
7.420
7.592
7.340
7.450
25,100
+0.03(+0.40%)
May 21, 2020
7.470
7.510
7.271
7.420
35,781
-0.01(-0.13%)
May 20, 2020
7.390
7.650
7.330
7.430
41,277
+0.14(+1.92%)
May 19, 2020
7.450
7.480
7.170
7.290
81,433
-0.13(-1.75%)
May 18, 2020
7.560
7.645
7.280
7.420
114,253
-0.03(-0.40%)
May 15, 2020
7.210
7.450
7.080
7.450
132,900
+0.34(+4.78%)
May 14, 2020
7.670
7.750
7.020
7.110
146,218
-0.64(-8.26%)
May 13, 2020
8.360
8.360
7.710
7.750
122,295
-0.55(-6.63%)
May 12, 2020
7.970
8.440
7.890
8.300
167,319
+0.41(+5.20%)
May 11, 2020
7.790
8.050
7.750
7.890
126,211
+0.15(+1.94%)
May 08, 2020
7.590
7.870
7.390
7.740
51,600
+0.24(+3.20%)
May 07, 2020
7.760
7.800
7.450
7.500
76,625
-0.08(-1.06%)
May 06, 2020
7.600
7.760
7.390
7.580
57,434
-0.17(-2.19%)
May 05, 2020
7.620
7.860
7.220
7.750
92,921
+0.27(+3.61%)
May 04, 2020
6.920
7.540
6.858
7.480
74,052
+0.66(+9.68%)
May 01, 2020
6.970
6.970
6.390
6.820
60,900
-0.29(-4.08%)
Apr 30, 2020
7.270
7.510
7.090
7.110
79,447
-0.24(-3.27%)
Apr 29, 2020
7.310
7.525
7.200
7.350
109,810
+0.15(+2.08%)
Apr 28, 2020
7.690
7.690
7.130
7.200
113,413
-0.54(-6.98%)
Apr 27, 2020
8.000
8.180
7.650
7.740
79,179
-0.16(-2.03%)
Apr 24, 2020
7.520
8.150
7.464
7.900
123,700
+0.28(+3.67%)
Apr 23, 2020
7.670
7.990
7.570
7.620
69,231
+0.09(+1.20%)
Apr 22, 2020
7.700
7.700
7.470
7.530
79,669
-0.05(-0.66%)
Apr 21, 2020
7.530
7.760
7.309
7.580
67,070
-0.04(-0.52%)
Apr 20, 2020
7.590
8.070
7.080
7.620
95,772
-0.23(-2.93%)
Apr 17, 2020
7.800
7.890
7.530
7.850
109,100
+0.21(+2.75%)
Apr 16, 2020
7.250
7.690
7.170
7.640
76,508
+0.40(+5.52%)
Apr 15, 2020
7.290
7.360
6.950
7.240
66,456
-0.27(-3.60%)
Apr 14, 2020
7.250
7.660
7.240
7.510
107,199
+0.32(+4.45%)
Apr 13, 2020
6.960
7.220
6.780
7.190
101,870
+0.21(+3.01%)
Apr 09, 2020
6.730
7.080
6.643
6.980
101,700
-0.02(-0.29%)
Apr 08, 2020
6.820
7.130
6.670
7.000
124,822
+0.19(+2.79%)
Apr 07, 2020
7.290
7.350
6.760
6.810
309,696
-0.43(-5.94%)
Apr 06, 2020
7.520
7.690
6.860
7.240
175,615
-0.27(-3.60%)
Apr 03, 2020
7.520
7.968
7.120
7.510
128,900
-0.07(-0.92%)
Apr 02, 2020
7.080
7.700
6.820
7.580
187,439
+0.43(+6.01%)
Apr 01, 2020
6.660
7.230
6.660
7.150
257,949
+0.24(+3.47%)
Mar 31, 2020
7.300
7.300
6.520
6.910
153,471
-0.39(-5.34%)
Mar 30, 2020
6.390
7.300
6.390
7.300
217,534
+0.95(+14.96%)
Mar 27, 2020
6.500
6.750
6.050
6.350
179,700
-0.29(-4.37%)
Mar 26, 2020
6.150
6.700
6.070
6.640
152,849
+0.57(+9.39%)
Mar 25, 2020
5.780
6.280
5.680
6.070
170,806
+0.27(+4.66%)
Mar 24, 2020
5.560
5.880
5.560
5.800
160,879
+0.42(+7.81%)
Mar 23, 2020
4.760
5.570
4.760
5.380
222,917
+0.64(+13.50%)
Mar 20, 2020
4.780
5.280
4.500
4.740
172,700
+0.06(+1.28%)
Mar 19, 2020
4.320
5.069
4.320
4.680
168,183
+0.44(+10.38%)
Mar 18, 2020
4.460
4.610
4.070
4.240
285,522
-0.50(-10.55%)
Mar 17, 2020
4.210
4.790
4.110
4.740
167,969
+0.49(+11.53%)
Mar 16, 2020
4.490
4.600
4.250
4.250
148,215
-0.42(-8.99%)
Mar 13, 2020
5.190
5.253
4.415
4.670
184,400
-0.26(-5.27%)
Mar 12, 2020
4.940
5.210
4.760
4.930
116,137
-0.56(-10.20%)
Mar 11, 2020
5.980
6.470
5.420
5.490
174,215
-0.63(-10.29%)
Mar 10, 2020
6.180
6.400
5.895
6.120
166,070
+0.18(+3.03%)
Mar 09, 2020
6.300
6.370
5.120
5.940
136,837
-1.01(-14.53%)
Mar 06, 2020
7.110
7.350
6.800
6.950
97,800
-0.38(-5.18%)
Mar 05, 2020
7.110
7.510
7.090
7.330
101,099
+0.09(+1.24%)
Mar 04, 2020
7.010
7.320
6.973
7.240
101,603
+0.34(+4.93%)
Mar 03, 2020
6.920
7.010
6.730
6.900
119,611
-0.08(-1.15%)
Mar 02, 2020
6.910
7.095
6.770
6.980
152,019
+0.11(+1.60%)
Feb 28, 2020
6.780
7.050
6.750
6.870
107,000
-0.22(-3.10%)
Feb 27, 2020
7.190
7.400
6.720
7.090
137,090
-0.22(-3.01%)
Feb 26, 2020
7.280
7.430
7.170
7.310
92,942
+0.02(+0.27%)
Feb 25, 2020
7.850
7.970
7.200
7.290
197,640
-0.58(-7.37%)
Feb 24, 2020
8.040
8.050
7.560
7.870
175,507
-0.54(-6.42%)
Feb 21, 2020
8.270
8.460
8.180
8.410
174,600
+0.01(+0.12%)
Feb 20, 2020
8.580
8.600
8.220
8.400
172,856
-0.16(-1.87%)
Feb 19, 2020
8.350
8.680
8.300
8.560
173,256
+0.22(+2.64%)
Feb 18, 2020
8.500
8.510
8.300
8.340
125,132
-0.18(-2.11%)
Feb 14, 2020
8.470
8.640
8.385
8.520
148,400
+0.07(+0.83%)
Feb 13, 2020
8.630
8.799
8.350
8.450
189,264
-0.20(-2.31%)
Feb 12, 2020
8.600
8.880
8.500
8.650
282,963
+0.02(+0.23%)
Feb 11, 2020
9.130
9.130
8.500
8.630
290,219
-0.34(-3.79%)
Feb 10, 2020
9.400
9.460
8.880
8.970
214,113
-0.52(-5.48%)
Feb 07, 2020
9.300
9.490
9.100
9.490
121,100
-0.06(-0.63%)
Feb 06, 2020
9.540
9.670
9.390
9.550
124,780
-0.02(-0.21%)
Feb 05, 2020
9.220
9.730
9.180
9.570
166,568
+0.44(+4.82%)
Feb 04, 2020
9.690
9.900
8.980
9.130
447,263
-0.50(-5.19%)
Feb 03, 2020
9.440
9.690
9.405
9.630
129,717
+0.34(+3.66%)
Jan 31, 2020
9.100
9.500
9.010
9.290
124,200
+0.11(+1.20%)
Jan 30, 2020
8.820
9.200
8.815
9.180
181,431
+0.30(+3.38%)
Jan 29, 2020
8.800
9.000
8.710
8.880
63,638
+0.08(+0.91%)
Jan 28, 2020
8.680
8.850
8.590
8.800
52,194
+0.09(+1.03%)
Jan 27, 2020
8.530
8.800
8.210
8.710
107,319
+0.07(+0.81%)
Jan 24, 2020
9.160
9.410
8.500
8.640
137,100
-0.61(-6.59%)
Jan 23, 2020
9.520
9.520
9.200
9.250
65,402
-0.40(-4.15%)
Jan 22, 2020
9.500
9.680
9.430
9.650
62,564
+0.20(+2.12%)
Jan 21, 2020
9.120
9.540
9.114
9.450
106,097
+0.25(+2.72%)
Jan 17, 2020
9.750
9.750
9.150
9.200
152,100
-0.51(-5.25%)
Jan 16, 2020
9.860
9.900
9.650
9.710
93,297
-0.18(-1.82%)
Jan 15, 2020
9.840
10.14
9.650
9.890
201,726
+0.04(+0.41%)
Jan 14, 2020
9.410
9.940
9.220
9.850
176,402
+0.45(+4.79%)
Jan 13, 2020
9.270
9.520
9.032
9.400
129,889
+0.10(+1.08%)
Jan 10, 2020
9.430
9.560
8.990
9.300
143,800
-0.13(-1.38%)
Jan 09, 2020
9.960
10.03
9.330
9.430
229,203
-0.43(-4.36%)
Jan 08, 2020
9.440
9.950
9.410
9.860
344,266
+0.45(+4.78%)
Jan 07, 2020
9.000
9.440
8.780
9.410
256,540
+0.42(+4.67%)
Jan 06, 2020
8.540
9.000
8.450
8.990
161,498
+0.31(+3.57%)
Jan 03, 2020
8.600
9.120
8.300
8.680
410,700
+0.02(+0.23%)
Jan 02, 2020
8.320
8.770
8.100
8.660
279,031
+0.14(+1.64%)
Dec 31, 2019
8.220
8.680
8.090
8.520
104,100
+0.32(+3.90%)
Dec 30, 2019
8.300
8.350
7.820
8.200
113,723
-0.19(-2.26%)
Dec 27, 2019
8.300
8.440
8.050
8.390
148,800
+0.09(+1.08%)
Dec 26, 2019
8.230
8.530
8.195
8.300
161,310
+0.07(+0.85%)
Dec 24, 2019
7.810
8.280
7.810
8.230
121,300
+0.03(+0.37%)
Dec 23, 2019
8.160
8.290
7.980
8.200
117,712
+0.08(+0.99%)
Dec 20, 2019
8.140
8.250
7.610
8.120
358,600
-0.03(-0.37%)
Dec 19, 2019
8.030
8.190
7.830
8.150
141,104
+0.13(+1.62%)
Dec 18, 2019
7.820
8.050
7.620
8.020
155,979
+0.24(+3.08%)
Dec 17, 2019
8.180
8.260
7.724
7.780
141,389
-0.43(-5.24%)
Dec 16, 2019
8.300
8.550
8.000
8.210
210,129
-0.33(-3.86%)
Dec 13, 2019
8.750
8.750
8.350
8.540
121,600
-0.19(-2.18%)
Dec 12, 2019
8.530
8.830
8.400
8.730
104,266
+0.20(+2.34%)
Dec 11, 2019
8.360
8.800
8.360
8.530
66,190
+0.17(+2.03%)
Dec 10, 2019
8.800
8.900
8.340
8.360
113,370
-0.31(-3.58%)
Dec 09, 2019
8.760
8.900
8.600
8.670
109,603
-0.11(-1.25%)
Dec 06, 2019
8.320
8.880
8.020
8.780
223,400
+0.59(+7.20%)
Dec 05, 2019
7.660
8.480
7.590
8.190
289,761
+0.45(+5.81%)
Dec 04, 2019
7.960
7.990
7.670
7.740
69,769
-0.18(-2.27%)
Dec 03, 2019
7.810
7.950
7.630
7.920
89,067
+0.07(+0.89%)
Dec 02, 2019
8.020
8.020
7.590
7.850
134,322
-0.15(-1.88%)
Nov 29, 2019
8.520
8.520
7.891
8.000
77,300
-0.46(-5.44%)
Nov 27, 2019
8.410
8.540
8.290
8.460
131,700
+0.02(+0.24%)
Nov 26, 2019
8.380
8.500
8.270
8.440
75,038
+0.13(+1.56%)
Nov 25, 2019
8.110
8.350
8.040
8.310
183,712
+0.28(+3.49%)
Nov 22, 2019
7.490
8.060
7.401
8.030
169,700
+0.59(+7.93%)
Nov 21, 2019
7.890
7.900
7.360
7.440
125,417
-0.37(-4.74%)
Nov 20, 2019
7.520
7.950
7.150
7.810
207,972
+0.35(+4.69%)
Nov 19, 2019
7.190
7.830
7.150
7.460
235,969
+0.41(+5.82%)
Nov 18, 2019
7.000
7.200
6.830
7.050
76,914
+0.09(+1.29%)
Nov 15, 2019
6.900
7.090
6.540
6.960
144,600
+0.09(+1.31%)
Nov 14, 2019
6.700
6.900
6.400
6.870
119,502
+0.34(+5.21%)
Nov 13, 2019
5.640
6.770
5.557
6.530
183,561
+0.93(+16.61%)
Nov 12, 2019
5.600
5.710
5.520
5.600
42,065
-0.06(-1.06%)
Nov 11, 2019
5.670
5.680
5.510
5.660
44,900
+0.03(+0.53%)
Nov 08, 2019
5.470
5.750
5.470
5.630
35,400
+0.08(+1.44%)
Nov 07, 2019
5.490
5.600
5.440
5.550
56,075
+0.12(+2.21%)
Nov 06, 2019
5.390
5.590
5.340
5.430
51,748
+0.03(+0.56%)
Nov 05, 2019
5.180
5.400
5.000
5.400
52,934
+0.00(+0.00%)
Nov 04, 2019
5.380
5.410
5.190
5.400
45,089
+0.10(+1.89%)
Nov 01, 2019
5.570
5.660
5.240
5.300
87,200
-0.27(-4.85%)
Oct 31, 2019
5.740
5.740
5.510
5.570
49,021
-0.13(-2.28%)
Oct 30, 2019
5.690
5.730
5.590
5.700
25,982
+0.00(+0.00%)
Oct 29, 2019
5.700
5.780
5.660
5.700
42,314
-0.06(-1.04%)
Oct 28, 2019
5.520
5.760
5.470
5.760
66,546
+0.21(+3.78%)
Oct 25, 2019
5.340
5.670
5.340
5.550
63,600
+0.15(+2.78%)
Oct 24, 2019
5.220
5.410
5.190
5.400
48,168
+0.13(+2.47%)
Oct 23, 2019
5.400
5.410
5.110
5.270
75,418
-0.17(-3.13%)
Oct 22, 2019
5.900
6.100
5.340
5.440
433,971
+0.24(+4.62%)
Oct 21, 2019
4.800
5.200
4.770
5.200
48,507
+0.41(+8.56%)
Oct 18, 2019
4.940
4.940
4.770
4.790
19,600
-0.16(-3.23%)
Oct 17, 2019
4.980
5.000
4.900
4.950
16,013
+0.10(+2.06%)
Oct 16, 2019
4.930
4.950
4.790
4.850
60,052
-0.06(-1.22%)
Oct 15, 2019
4.900
4.990
4.870
4.910
25,823
-0.05(-1.01%)
Oct 14, 2019
4.890
5.060
4.750
4.960
29,555
+0.09(+1.85%)
Oct 11, 2019
4.780
4.930
4.750
4.870
52,200
+0.04(+0.83%)
Oct 10, 2019
4.500
4.830
4.500
4.830
72,869
+0.27(+5.92%)
Oct 09, 2019
4.750
4.760
4.500
4.560
85,139
-0.22(-4.60%)
Oct 08, 2019
5.050
5.050
4.760
4.780
43,628
-0.24(-4.78%)
Oct 07, 2019
4.970
5.100
4.950
5.020
39,077
+0.02(+0.40%)
Oct 04, 2019
4.900
5.020
4.880
5.000
38,300
+0.05(+1.01%)
Oct 03, 2019
4.890
4.970
4.780
4.950
79,975
+0.02(+0.41%)
Oct 02, 2019
4.780
4.960
4.650
4.930
29,165
+0.18(+3.79%)
Oct 01, 2019
4.930
4.970
4.700
4.750
67,836
-0.20(-4.04%)
Sep 30, 2019
4.980
4.980
4.840
4.950
25,012
+0.01(+0.20%)
Sep 27, 2019
4.800
5.010
4.800
4.940
110,000
+0.14(+2.92%)
Sep 26, 2019
5.100
5.210
4.780
4.800
131,988
-0.34(-6.61%)
Sep 25, 2019
5.100
5.210
5.100
5.140
40,847
+0.03(+0.59%)
Sep 24, 2019
5.300
5.400
5.110
5.110
60,822
-0.19(-3.58%)
Sep 23, 2019
5.460
5.480
5.220
5.300
63,369
-0.09(-1.67%)
Sep 20, 2019
5.490
5.490
5.300
5.390
41,000
+0.03(+0.56%)
Sep 19, 2019
5.240
5.455
5.160
5.360
46,583
+0.16(+3.08%)
Sep 18, 2019
5.320
5.415
5.160
5.200
26,173
-0.15(-2.80%)
Sep 17, 2019
5.410
5.490
5.260
5.350
85,788
-0.06(-1.11%)
Sep 16, 2019
5.050
5.440
5.000
5.410
483,320
+0.36(+7.13%)
Sep 13, 2019
5.392
5.392
5.000
5.050
50,100
-0.20(-3.81%)
Sep 12, 2019
5.300
5.450
5.100
5.250
998,349
-0.05(-0.94%)
Sep 11, 2019
5.350
5.400
5.270
5.300
50,112
-0.01(-0.19%)
Sep 10, 2019
5.320
5.350
5.090
5.310
82,621
+0.02(+0.38%)
Sep 09, 2019
5.100
5.330
5.000
5.290
138,678
+0.19(+3.73%)
Sep 06, 2019
5.130
5.250
5.070
5.100
37,300
-0.03(-0.58%)
Sep 05, 2019
5.060
5.190
5.020
5.130
37,516
+0.14(+2.81%)
Sep 04, 2019
4.940
5.020
4.890
4.990
45,636
+0.05(+1.01%)
Sep 03, 2019
5.170
5.210
4.920
4.940
37,787
-0.28(-5.36%)
Aug 30, 2019
5.130
5.290
4.960
5.220
266,200
+0.08(+1.56%)
Aug 29, 2019
5.240
5.240
5.020
5.140
25,043
-0.06(-1.15%)
Aug 28, 2019
4.980
5.250
4.950
5.200
133,893
+0.21(+4.21%)
Aug 27, 2019
5.290
5.330
4.960
4.990
77,627
-0.24(-4.59%)
Aug 26, 2019
5.300
5.340
5.150
5.230
60,653
-0.08(-1.51%)
Aug 23, 2019
5.570
5.640
5.280
5.310
73,400
-0.27(-4.84%)
Aug 22, 2019
5.610
5.730
5.420
5.580
39,074
-0.06(-1.06%)
Aug 21, 2019
5.650
5.760
5.580
5.640
72,731
-0.01(-0.18%)
Aug 20, 2019
5.680
5.800
5.570
5.650
51,444
-0.08(-1.40%)
Aug 19, 2019
5.390
5.830
5.390
5.730
146,621
+0.35(+6.51%)
Aug 16, 2019
5.180
5.450
5.100
5.380
108,000
+0.24(+4.67%)
Aug 15, 2019
5.360
5.370
4.910
5.140
278,313
-0.27(-4.99%)
Aug 14, 2019
5.520
5.520
5.230
5.410
206,338
-0.05(-0.92%)
Aug 13, 2019
5.330
5.510
5.330
5.460
71,710
+0.13(+2.44%)
Aug 12, 2019
5.550
5.550
5.300
5.330
100,036
-0.22(-3.96%)
Aug 09, 2019
5.370
5.600
5.300
5.550
107,100
+0.14(+2.59%)
Aug 08, 2019
5.360
5.490
5.360
5.410
39,941
+0.02(+0.37%)
Aug 07, 2019
5.470
5.495
5.350
5.390
132,251
-0.04(-0.74%)
Aug 06, 2019
5.420
5.490
5.280
5.430
190,165
+0.18(+3.43%)
Aug 05, 2019
5.550
5.578
5.250
5.250
98,405
-0.35(-6.25%)
Aug 02, 2019
5.960
5.960
5.500
5.600
77,000
-0.13(-2.27%)
Aug 01, 2019
5.820
5.870
5.668
5.730
80,724
+0.01(+0.17%)
Jul 31, 2019
5.660
5.850
5.630
5.720
98,211
+0.10(+1.78%)
Jul 30, 2019
5.500
5.780
5.450
5.620
118,067
+0.16(+2.93%)
Jul 29, 2019
5.550
5.670
5.420
5.460
74,893
-0.03(-0.55%)
Jul 26, 2019
5.640
5.730
5.460
5.490
91,200
-0.05(-0.90%)
Jul 25, 2019
5.520
5.645
5.420
5.540
45,600
+0.02(+0.36%)
Jul 24, 2019
5.470
5.530
5.280
5.520
51,885
+0.10(+1.85%)
Jul 23, 2019
5.660
5.680
5.400
5.420
52,177
-0.20(-3.56%)
Jul 22, 2019
5.650
5.790
5.570
5.620
27,787
+0.02(+0.36%)
Jul 19, 2019
5.490
5.660
5.420
5.600
55,000
+0.12(+2.19%)
Jul 18, 2019
5.870
5.900
5.440
5.480
94,572
-0.41(-6.96%)
Jul 17, 2019
5.590
5.950
5.400
5.890
109,222
+0.31(+5.56%)
Jul 16, 2019
5.520
5.870
5.520
5.580
77,773
+0.07(+1.27%)
Jul 15, 2019
5.430
5.540
5.330
5.510
60,033
+0.11(+2.04%)
Jul 12, 2019
5.330
5.510
5.270
5.400
197,300
+0.11(+2.08%)
Jul 11, 2019
5.650
5.670
5.290
5.290
75,053
-0.17(-3.11%)
Jul 10, 2019
5.480
5.560
5.400
5.460
54,575
-0.01(-0.18%)
Jul 09, 2019
5.350
5.610
5.350
5.470
80,699
+0.14(+2.63%)
Jul 08, 2019
5.360
5.420
5.250
5.330
87,570
-0.04(-0.74%)
Jul 05, 2019
5.430
5.510
5.240
5.370
45,300
-0.03(-0.56%)
Jul 03, 2019
5.440
5.480
5.310
5.400
32,900
-0.05(-0.92%)
Jul 02, 2019
5.210
5.550
5.210
5.450
74,154
+0.24(+4.61%)
Jul 01, 2019
5.550
5.660
5.185
5.210
115,807
-0.34(-6.13%)
Jun 28, 2019
5.420
5.560
5.370
5.550
51,400
+0.11(+2.02%)
Jun 27, 2019
5.370
5.500
5.340
5.440
38,568
+0.11(+2.06%)
Jun 26, 2019
5.250
5.450
5.210
5.330
64,673
+0.07(+1.33%)
Jun 25, 2019
5.250
5.300
5.140
5.260
130,913
+0.01(+0.19%)
Jun 24, 2019
5.440
5.470
5.250
5.250
75,607
-0.21(-3.85%)
Jun 21, 2019
5.760
5.760
5.420
5.460
111,300
-0.26(-4.55%)
Jun 20, 2019
5.850
5.850
5.650
5.720
57,207
-0.07(-1.21%)
Jun 19, 2019
5.770
5.790
5.670
5.790
46,448
+0.05(+0.87%)
Jun 18, 2019
5.870
5.932
5.620
5.740
80,846
-0.06(-1.03%)
Jun 17, 2019
5.950
5.990
5.660
5.800
97,830
-0.08(-1.36%)
Jun 14, 2019
5.690
6.000
5.550
5.880
134,100
+0.17(+2.98%)
Jun 13, 2019
5.840
5.970
5.590
5.710
111,299
-0.13(-2.23%)
Jun 12, 2019
5.260
5.980
5.260
5.840
503,409
+0.59(+11.24%)
Jun 11, 2019
4.980
5.270
4.980
5.250
154,281
+0.30(+6.06%)
Jun 10, 2019
5.050
5.050
4.920
4.950
36,823
-0.09(-1.79%)
Jun 07, 2019
5.020
5.080
4.940
5.040
91,200
+0.02(+0.40%)
Jun 06, 2019
5.060
5.110
5.000
5.020
50,677
-0.04(-0.79%)
Jun 05, 2019
5.140
5.140
5.010
5.060
45,748
-0.08(-1.56%)
Jun 04, 2019
5.050
5.200
4.970
5.140
55,759
+0.13(+2.59%)
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.