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
Apollo Endosurgery Inc
(NQ:
APEN
)
10.00
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 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 (%)
May 31, 2022
4.580
4.650
4.340
4.350
93,251
-0.32(-6.85%)
May 27, 2022
4.490
4.713
4.420
4.670
57,475
+0.20(+4.47%)
May 26, 2022
4.220
4.500
4.200
4.470
213,547
+0.26(+6.18%)
May 25, 2022
3.800
4.250
3.800
4.210
205,001
+0.37(+9.64%)
May 24, 2022
3.830
3.910
3.830
3.840
170,574
-0.03(-0.78%)
May 23, 2022
3.930
3.930
3.760
3.870
93,283
-0.05(-1.28%)
May 20, 2022
4.060
4.060
3.580
3.920
162,255
-0.06(-1.51%)
May 19, 2022
3.720
4.020
3.720
3.980
68,682
+0.16(+4.19%)
May 18, 2022
4.070
4.070
3.700
3.820
202,509
-0.29(-7.06%)
May 17, 2022
4.160
4.250
4.030
4.110
64,688
-0.03(-0.72%)
May 16, 2022
4.300
4.350
4.050
4.140
53,653
-0.13(-3.04%)
May 13, 2022
4.200
4.560
4.200
4.270
41,077
+0.11(+2.64%)
May 12, 2022
3.870
4.310
3.870
4.160
180,282
+0.16(+4.00%)
May 11, 2022
4.540
4.540
3.790
4.000
1,089,010
-0.60(-13.04%)
May 10, 2022
4.880
5.075
4.550
4.600
149,145
-0.34(-6.88%)
May 09, 2022
5.230
5.300
4.810
4.940
213,166
-0.36(-6.79%)
May 06, 2022
5.360
5.400
5.070
5.300
144,070
-0.12(-2.21%)
May 05, 2022
5.500
5.650
5.250
5.420
77,082
-0.14(-2.52%)
May 04, 2022
5.140
5.630
4.630
5.560
95,619
+0.50(+9.88%)
May 03, 2022
5.070
5.190
4.925
5.060
97,438
-0.05(-0.98%)
May 02, 2022
5.450
5.450
5.070
5.110
105,245
-0.32(-5.89%)
Apr 29, 2022
5.510
5.660
5.340
5.430
83,852
-0.15(-2.69%)
Apr 28, 2022
5.600
5.740
5.380
5.580
70,947
+0.03(+0.54%)
Apr 27, 2022
5.530
5.710
5.415
5.550
104,154
+0.00(+0.00%)
Apr 26, 2022
5.660
5.735
5.510
5.550
93,627
-0.20(-3.48%)
Apr 25, 2022
5.590
5.790
5.485
5.750
58,580
+0.16(+2.86%)
Apr 22, 2022
5.760
6.080
5.520
5.590
52,157
-0.21(-3.62%)
Apr 21, 2022
6.000
6.331
5.760
5.800
76,509
-0.12(-2.03%)
Apr 20, 2022
5.770
5.980
5.770
5.920
138,737
+0.18(+3.14%)
Apr 19, 2022
5.740
5.900
5.690
5.740
86,313
+0.04(+0.70%)
Apr 18, 2022
5.850
5.890
5.510
5.700
67,624
-0.21(-3.55%)
Apr 14, 2022
5.880
5.930
5.720
5.910
65,257
+0.07(+1.20%)
Apr 13, 2022
5.760
5.860
5.560
5.840
70,507
+0.09(+1.57%)
Apr 12, 2022
5.760
5.900
5.640
5.750
59,623
+0.00(+0.00%)
Apr 11, 2022
6.050
6.050
5.600
5.750
155,513
-0.29(-4.80%)
Apr 08, 2022
5.970
6.109
5.770
6.040
74,736
+0.08(+1.34%)
Apr 07, 2022
5.840
6.110
5.670
5.960
88,911
+0.13(+2.23%)
Apr 06, 2022
5.650
5.900
5.550
5.830
118,315
+0.16(+2.82%)
Apr 05, 2022
5.840
6.040
5.560
5.670
454,148
-0.16(-2.74%)
Apr 04, 2022
6.060
6.060
5.720
5.830
134,504
-0.15(-2.51%)
Apr 01, 2022
6.000
6.350
5.800
5.980
81,175
-0.07(-1.16%)
Mar 31, 2022
6.190
6.280
5.902
6.050
588,013
-0.12(-1.94%)
Mar 30, 2022
6.350
6.430
6.090
6.170
76,501
-0.18(-2.83%)
Mar 29, 2022
6.670
6.730
6.320
6.350
84,994
-0.24(-3.64%)
Mar 28, 2022
6.490
6.730
6.380
6.590
94,139
+0.10(+1.54%)
Mar 25, 2022
6.350
6.860
6.250
6.490
121,243
+0.31(+5.02%)
Mar 24, 2022
6.050
6.310
6.010
6.180
29,404
+0.08(+1.31%)
Mar 23, 2022
6.180
6.310
5.975
6.100
33,827
-0.15(-2.40%)
Mar 22, 2022
6.340
6.365
6.065
6.250
55,551
-0.11(-1.73%)
Mar 21, 2022
6.460
6.560
6.200
6.360
554,200
-0.07(-1.09%)
Mar 18, 2022
6.250
6.590
6.180
6.430
75,485
+0.21(+3.38%)
Mar 17, 2022
5.921
6.285
5.921
6.220
44,012
+0.23(+3.84%)
Mar 16, 2022
5.940
6.049
5.750
5.990
40,278
+0.20(+3.45%)
Mar 15, 2022
5.900
6.310
5.751
5.790
57,226
-0.11(-1.86%)
Mar 14, 2022
6.240
6.360
5.900
5.900
65,502
-0.38(-6.05%)
Mar 11, 2022
6.350
6.540
6.245
6.280
78,074
-0.09(-1.41%)
Mar 10, 2022
6.370
6.460
6.120
6.370
42,695
-0.06(-0.93%)
Mar 09, 2022
6.390
6.660
6.390
6.430
36,153
+0.09(+1.42%)
Mar 08, 2022
6.550
6.550
6.250
6.340
66,821
-0.19(-2.91%)
Mar 07, 2022
6.780
6.780
6.515
6.530
98,422
-0.22(-3.26%)
Mar 04, 2022
6.660
6.930
6.547
6.750
90,848
+0.08(+1.20%)
Mar 03, 2022
7.150
7.300
6.640
6.670
154,135
-0.52(-7.23%)
Mar 02, 2022
6.270
7.280
6.270
7.190
359,161
+1.05(+17.10%)
Mar 01, 2022
5.750
6.300
5.750
6.140
191,215
+0.38(+6.60%)
Feb 28, 2022
5.570
5.770
5.320
5.760
96,624
+0.13(+2.31%)
Feb 25, 2022
5.440
5.650
5.320
5.630
135,082
+0.21(+3.87%)
Feb 24, 2022
5.240
5.450
5.110
5.420
246,616
+0.06(+1.12%)
Feb 23, 2022
4.910
5.500
4.520
5.360
226,817
-0.04(-0.74%)
Feb 22, 2022
5.360
5.520
5.270
5.400
238,050
-0.05(-0.92%)
Feb 18, 2022
5.450
0
+0.03(+0.55%)
Feb 17, 2022
5.420
5.540
5.300
5.420
180,735
-0.08(-1.45%)
Feb 16, 2022
5.480
5.600
5.280
5.500
87,344
+0.01(+0.18%)
Feb 15, 2022
5.340
5.645
5.340
5.490
150,982
+0.22(+4.17%)
Feb 14, 2022
5.490
5.730
5.200
5.270
40,422
-0.19(-3.48%)
Feb 11, 2022
5.610
5.690
5.390
5.460
85,885
-0.13(-2.33%)
Feb 10, 2022
5.560
5.765
5.520
5.590
49,166
-0.10(-1.76%)
Feb 09, 2022
5.390
5.900
5.390
5.690
106,933
+0.33(+6.16%)
Feb 08, 2022
5.340
5.440
5.020
5.360
78,126
+0.00(+0.00%)
Feb 07, 2022
5.380
5.480
5.251
5.360
48,285
+0.02(+0.37%)
Feb 04, 2022
5.190
5.340
5.090
5.340
63,805
+0.11(+2.10%)
Feb 03, 2022
5.280
5.200
5.230
102,712
-0.13(-2.43%)
Feb 02, 2022
5.610
5.610
5.320
5.360
793,655
-0.23(-4.11%)
Feb 01, 2022
5.550
5.765
5.530
5.590
166,571
+0.08(+1.45%)
Jan 31, 2022
5.070
5.560
5.510
235,194
+0.42(+8.25%)
Jan 28, 2022
4.990
5.130
4.920
5.090
233,130
+0.08(+1.60%)
Jan 27, 2022
5.250
5.430
5.000
5.010
151,191
-0.23(-4.39%)
Jan 26, 2022
5.370
5.580
5.240
5.240
292,861
-0.03(-0.57%)
Jan 25, 2022
5.420
5.490
5.250
5.270
333,113
-0.25(-4.53%)
Jan 24, 2022
5.410
5.630
5.301
5.520
338,830
-0.03(-0.54%)
Jan 21, 2022
5.510
5.740
5.390
5.550
427,128
-0.05(-0.89%)
Jan 20, 2022
5.810
5.890
5.560
5.600
271,396
-0.21(-3.61%)
Jan 19, 2022
5.640
5.990
5.315
5.810
808,114
+0.14(+2.47%)
Jan 18, 2022
5.900
5.910
5.630
5.670
458,437
-0.24(-4.06%)
Jan 14, 2022
5.910
0
-0.34(-5.44%)
Jan 13, 2022
6.890
6.890
6.210
6.250
368,356
-0.67(-9.68%)
Jan 12, 2022
7.300
7.300
6.870
6.920
548,831
-0.41(-5.59%)
Jan 11, 2022
7.410
7.520
6.970
7.330
325,748
+0.01(+0.14%)
Jan 10, 2022
7.350
7.460
7.083
7.320
224,332
-0.15(-2.01%)
Jan 07, 2022
7.750
7.750
7.420
7.470
100,116
-0.32(-4.11%)
Jan 06, 2022
8.110
8.190
7.700
7.790
122,692
-0.40(-4.88%)
Jan 05, 2022
8.300
8.319
7.920
8.190
266,294
-0.14(-1.68%)
Jan 04, 2022
8.750
8.750
8.265
8.330
228,193
-0.44(-5.02%)
Jan 03, 2022
8.480
9.110
8.230
8.770
218,520
+0.34(+4.03%)
Dec 31, 2021
7.860
8.960
7.860
8.430
618,539
+0.55(+6.98%)
Dec 30, 2021
7.750
7.920
7.620
7.880
178,319
+0.09(+1.16%)
Dec 29, 2021
7.690
7.930
7.440
7.790
181,791
+0.11(+1.43%)
Dec 28, 2021
7.890
7.940
7.410
7.680
326,783
-0.21(-2.66%)
Dec 27, 2021
7.760
7.920
7.560
7.890
276,001
+0.05(+0.64%)
Dec 23, 2021
8.080
8.085
7.740
7.840
339,716
-0.17(-2.12%)
Dec 22, 2021
8.110
8.193
7.792
8.010
260,354
-0.02(-0.25%)
Dec 21, 2021
8.340
8.340
7.910
8.030
216,670
-0.22(-2.67%)
Dec 20, 2021
8.140
8.260
7.960
8.250
440,271
-0.07(-0.84%)
Dec 17, 2021
7.910
8.400
7.810
8.320
800,736
+0.32(+4.00%)
Dec 16, 2021
8.140
8.850
7.930
8.000
122,805
-0.11(-1.36%)
Dec 15, 2021
7.900
8.690
7.520
8.110
203,462
+0.47(+6.15%)
Dec 14, 2021
7.920
7.920
7.590
7.640
268,734
-0.42(-5.21%)
Dec 13, 2021
8.110
8.450
7.860
8.060
149,495
-0.13(-1.59%)
Dec 10, 2021
8.340
8.380
8.000
8.190
135,359
-0.15(-1.80%)
Dec 09, 2021
8.900
9.000
8.290
8.340
162,255
-0.25(-2.91%)
Dec 08, 2021
8.530
8.745
8.380
8.590
183,133
+0.00(+0.00%)
Dec 07, 2021
8.130
9.065
8.000
8.590
1,569,365
+0.61(+7.64%)
Dec 06, 2021
8.180
8.300
7.850
7.980
265,410
-0.14(-1.72%)
Dec 03, 2021
8.430
8.485
8.000
8.120
265,563
-0.29(-3.45%)
Dec 02, 2021
8.140
8.480
8.010
8.410
188,241
+0.31(+3.83%)
Dec 01, 2021
8.140
8.370
8.020
8.100
195,816
+0.14(+1.76%)
Nov 30, 2021
8.090
8.330
8.020
7.960
109,396
-0.14(-1.73%)
Nov 29, 2021
8.420
8.420
8.000
8.100
144,443
-0.16(-1.94%)
Nov 26, 2021
8.190
8.420
7.800
8.260
141,328
-0.14(-1.67%)
Nov 24, 2021
8.250
8.515
8.250
8.400
156,938
+0.17(+2.07%)
Nov 23, 2021
8.390
8.600
8.150
8.230
241,854
-0.08(-0.96%)
Nov 22, 2021
8.750
8.790
8.220
8.310
150,164
-0.44(-5.03%)
Nov 19, 2021
8.800
8.900
8.600
8.750
237,379
-0.14(-1.57%)
Nov 18, 2021
9.410
9.410
8.850
8.890
250,459
-0.40(-4.31%)
Nov 17, 2021
10.01
10.09
9.110
9.290
323,001
-0.82(-8.11%)
Nov 16, 2021
10.01
10.39
9.880
10.11
367,115
+0.16(+1.61%)
Nov 15, 2021
9.650
10.00
9.630
9.950
359,251
+0.31(+3.22%)
Nov 12, 2021
9.350
9.650
9.190
9.640
330,650
+0.24(+2.55%)
Nov 11, 2021
9.290
9.460
9.270
9.400
357,973
+0.08(+0.86%)
Nov 10, 2021
9.310
9.320
9.320
207,487
-0.03(-0.32%)
Nov 09, 2021
9.170
9.470
8.850
9.350
120,933
+0.08(+0.86%)
Nov 08, 2021
9.350
9.400
9.150
9.270
180,220
-0.06(-0.64%)
Nov 05, 2021
9.420
9.655
9.180
9.330
200,969
-0.04(-0.43%)
Nov 04, 2021
9.680
9.690
9.110
9.370
178,798
-0.23(-2.40%)
Nov 03, 2021
9.560
9.770
9.470
9.600
179,735
-0.02(-0.21%)
Nov 02, 2021
9.630
9.890
9.370
9.620
206,494
-0.06(-0.62%)
Nov 01, 2021
9.560
9.745
9.260
9.680
720,103
+0.13(+1.36%)
Oct 29, 2021
9.450
9.600
9.270
9.550
55,750
+0.04(+0.42%)
Oct 28, 2021
9.440
9.590
9.400
9.510
33,844
+0.07(+0.74%)
Oct 27, 2021
9.510
9.625
9.260
9.440
73,219
-0.10(-1.05%)
Oct 26, 2021
9.650
9.540
166,086
-0.11(-1.14%)
Oct 25, 2021
9.230
9.920
9.030
9.650
263,744
+0.64(+7.10%)
Oct 22, 2021
8.920
9.050
8.650
9.010
280,695
+0.09(+1.01%)
Oct 21, 2021
8.670
9.100
8.606
8.920
143,620
+0.17(+1.94%)
Oct 20, 2021
9.180
9.200
8.520
8.750
366,788
+0.00(+0.00%)
Oct 19, 2021
8.390
8.760
8.380
8.750
151,624
+0.37(+4.42%)
Oct 18, 2021
8.300
8.500
8.110
8.380
353,255
+0.08(+0.96%)
Oct 15, 2021
8.400
8.500
8.230
8.300
134,548
-0.11(-1.31%)
Oct 14, 2021
8.540
9.710
8.280
8.410
880,810
-0.17(-1.98%)
Oct 13, 2021
8.310
9.220
8.150
8.580
1,682,406
+0.10(+1.18%)
Oct 12, 2021
9.150
9.190
8.470
8.480
159,219
-0.67(-7.32%)
Oct 11, 2021
9.390
9.490
9.000
9.150
92,488
-0.24(-2.56%)
Oct 08, 2021
9.370
9.555
9.290
9.390
180,284
+0.17(+1.84%)
Oct 07, 2021
9.300
9.630
9.100
9.220
75,948
+0.02(+0.22%)
Oct 06, 2021
9.080
9.230
8.820
9.200
96,832
-0.02(-0.22%)
Oct 05, 2021
9.060
9.220
8.700
9.220
79,722
+0.22(+2.44%)
Oct 04, 2021
9.640
9.790
8.990
9.000
200,028
-0.56(-5.86%)
Oct 01, 2021
9.080
9.940
9.080
9.560
132,587
+0.50(+5.52%)
Sep 30, 2021
9.240
9.400
8.950
9.060
463,177
-0.17(-1.84%)
Sep 29, 2021
9.480
9.820
9.050
9.230
127,973
-0.17(-1.81%)
Sep 28, 2021
9.850
9.930
9.380
9.400
120,670
-0.47(-4.76%)
Sep 27, 2021
9.380
10.01
9.260
9.870
141,939
+0.55(+5.90%)
Sep 24, 2021
9.240
9.640
9.190
9.320
217,640
+0.12(+1.30%)
Sep 23, 2021
9.040
9.570
8.950
9.200
106,973
+0.13(+1.43%)
Sep 22, 2021
9.080
9.180
8.760
9.070
67,949
-0.01(-0.11%)
Sep 21, 2021
9.120
9.220
9.050
9.080
68,398
-0.08(-0.87%)
Sep 20, 2021
8.740
9.200
8.640
9.160
128,257
+0.28(+3.15%)
Sep 17, 2021
9.250
9.280
8.870
8.880
222,220
-0.32(-3.48%)
Sep 16, 2021
9.430
9.630
9.184
9.200
91,525
-0.19(-2.02%)
Sep 15, 2021
9.640
9.900
9.281
9.390
99,067
-0.29(-3.00%)
Sep 14, 2021
9.950
10.03
9.430
9.680
119,348
-0.07(-0.72%)
Sep 13, 2021
10.04
10.04
9.690
9.750
159,229
-0.18(-1.81%)
Sep 10, 2021
9.600
10.04
9.400
9.930
227,634
+0.33(+3.44%)
Sep 09, 2021
9.870
9.948
9.410
9.600
212,350
-0.04(-0.41%)
Sep 08, 2021
9.750
9.870
9.240
9.640
186,869
-0.14(-1.43%)
Sep 07, 2021
9.470
10.00
9.450
9.780
334,264
+0.51(+5.50%)
Sep 03, 2021
9.360
9.470
9.000
9.270
83,823
-0.09(-0.96%)
Sep 02, 2021
8.850
9.790
8.850
9.360
276,439
+0.48(+5.41%)
Sep 01, 2021
9.050
9.100
8.700
8.880
256,147
+0.03(+0.34%)
Aug 31, 2021
8.810
8.919
8.715
8.850
38,261
+0.17(+1.96%)
Aug 30, 2021
8.570
8.800
8.430
8.680
65,155
+0.22(+2.60%)
Aug 27, 2021
8.280
8.640
8.210
8.460
69,970
+0.19(+2.30%)
Aug 26, 2021
8.020
8.400
8.010
8.270
77,878
+0.25(+3.12%)
Aug 25, 2021
8.010
8.180
7.885
8.020
58,031
+0.01(+0.12%)
Aug 24, 2021
7.680
8.240
7.530
8.010
86,318
+0.28(+3.62%)
Aug 23, 2021
7.720
8.140
7.670
7.730
86,687
-0.02(-0.26%)
Aug 20, 2021
7.880
8.135
7.570
7.750
137,689
-0.15(-1.90%)
Aug 19, 2021
8.220
8.220
7.680
7.900
178,686
-0.38(-4.59%)
Aug 18, 2021
8.550
8.550
8.005
8.280
219,573
-0.26(-3.04%)
Aug 17, 2021
8.880
8.880
8.430
8.540
183,682
-0.35(-3.94%)
Aug 16, 2021
8.880
8.970
8.530
8.890
108,078
-0.01(-0.11%)
Aug 13, 2021
9.270
9.350
8.800
8.900
126,781
-0.27(-2.94%)
Aug 12, 2021
9.050
9.370
8.890
9.170
479,102
+0.50(+5.77%)
Aug 11, 2021
8.450
9.000
8.310
8.670
128,752
+0.23(+2.73%)
Aug 10, 2021
8.690
8.690
8.440
8.440
64,295
-0.25(-2.88%)
Aug 09, 2021
8.720
8.960
8.500
8.690
96,542
+0.03(+0.35%)
Aug 06, 2021
8.610
8.890
8.560
8.660
151,446
-0.08(-0.92%)
Aug 05, 2021
8.980
8.990
8.400
8.740
132,635
-0.14(-1.58%)
Aug 04, 2021
9.190
9.490
8.640
8.880
431,839
+0.36(+4.23%)
Aug 03, 2021
8.470
8.790
8.250
8.520
95,008
+0.02(+0.24%)
Aug 02, 2021
8.090
8.830
8.090
8.500
177,196
+0.41(+5.07%)
Jul 30, 2021
7.310
8.130
7.277
8.090
62,790
+0.74(+10.07%)
Jul 29, 2021
7.880
7.910
7.040
7.350
90,310
-0.52(-6.61%)
Jul 28, 2021
7.750
7.980
7.580
7.870
13,357
+0.13(+1.68%)
Jul 27, 2021
7.910
7.920
7.540
7.740
28,986
-0.22(-2.76%)
Jul 26, 2021
7.770
7.970
7.700
7.960
44,816
+0.16(+2.05%)
Jul 23, 2021
8.000
8.000
7.780
7.800
22,320
-0.18(-2.26%)
Jul 22, 2021
8.160
8.290
7.930
7.980
52,549
-0.19(-2.33%)
Jul 21, 2021
8.160
8.340
8.000
8.170
21,784
+0.10(+1.24%)
Jul 20, 2021
7.900
8.240
7.810
8.070
44,756
+0.16(+2.02%)
Jul 19, 2021
7.554
8.106
7.500
7.910
84,222
+0.31(+4.08%)
Jul 16, 2021
7.780
7.780
7.510
7.600
48,702
-0.20(-2.56%)
Jul 15, 2021
7.630
7.930
7.630
7.800
76,318
+0.04(+0.52%)
Jul 14, 2021
8.000
8.140
7.630
7.760
47,812
-0.27(-3.36%)
Jul 13, 2021
8.070
8.350
8.000
8.030
45,133
-0.07(-0.86%)
Jul 12, 2021
8.030
8.240
8.020
8.100
28,235
-0.08(-0.98%)
Jul 09, 2021
7.940
8.260
7.660
8.180
46,761
+0.28(+3.54%)
Jul 08, 2021
7.750
7.980
7.640
7.900
36,997
-0.08(-1.00%)
Jul 07, 2021
8.110
8.180
7.750
7.980
108,360
-0.07(-0.87%)
Jul 06, 2021
8.130
8.300
7.810
8.050
106,327
-0.19(-2.31%)
Jul 02, 2021
8.360
8.470
7.959
8.240
78,750
-0.15(-1.79%)
Jul 01, 2021
8.190
8.400
7.857
8.390
72,186
+0.29(+3.58%)
Jun 30, 2021
8.370
8.480
8.040
8.100
75,244
-0.40(-4.71%)
Jun 29, 2021
8.220
8.540
7.770
8.500
196,026
+0.25(+3.03%)
Jun 28, 2021
8.610
8.720
8.250
8.250
81,189
-0.30(-3.51%)
Jun 25, 2021
8.460
8.700
8.240
8.550
164,645
+0.09(+1.06%)
Jun 24, 2021
8.800
8.820
8.460
8.460
130,896
-0.34(-3.86%)
Jun 23, 2021
8.810
8.840
8.630
8.800
144,389
+0.11(+1.27%)
Jun 22, 2021
8.740
8.800
8.460
8.690
191,420
+0.01(+0.12%)
Jun 21, 2021
8.850
8.850
8.490
8.680
179,629
-0.12(-1.36%)
Jun 18, 2021
8.720
8.840
8.540
8.800
221,056
-0.06(-0.68%)
Jun 17, 2021
9.000
9.010
8.520
8.860
155,105
-0.09(-1.01%)
Jun 16, 2021
8.700
9.000
8.550
8.950
253,324
+0.23(+2.64%)
Jun 15, 2021
8.700
8.770
8.070
8.720
273,805
-0.03(-0.34%)
Jun 14, 2021
7.920
8.900
7.910
8.750
518,760
+0.95(+12.18%)
Jun 11, 2021
7.840
7.900
7.660
7.800
124,624
-0.03(-0.38%)
Jun 10, 2021
7.630
7.840
7.273
7.830
224,454
+0.20(+2.62%)
Jun 09, 2021
7.560
7.690
7.380
7.630
55,367
+0.07(+0.93%)
Jun 08, 2021
7.730
7.750
7.500
7.560
77,307
-0.18(-2.33%)
Jun 07, 2021
7.790
7.920
7.530
7.740
155,134
-0.01(-0.13%)
Jun 04, 2021
7.710
7.850
7.630
7.750
136,127
+0.05(+0.65%)
Jun 03, 2021
7.100
7.840
7.021
7.700
312,323
+0.59(+8.30%)
Jun 02, 2021
7.210
7.330
6.990
7.110
64,223
-0.14(-1.93%)
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.