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
Aerpio Pharmaceuticals Inc
(NQ:
ARPO
)
N/A
UNCHANGED
Last Price
Updated:
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
1.000
1.120
0.9900
1.120
5,893,700
-0.01(-0.88%)
May 28, 2020
1.050
1.530
0.9600
1.130
65,409,680
+0.35(+44.50%)
May 27, 2020
0.8000
0.8000
0.7590
0.7820
2,908,187
-0.01(-1.01%)
May 26, 2020
0.7900
0.7900
0.7510
0.7900
548,514
+0.01(+1.28%)
May 22, 2020
0.8100
0.8100
0.7206
0.7800
528,700
-0.02(-2.49%)
May 21, 2020
0.7700
0.8300
0.7600
0.7999
1,041,770
+0.02(+2.85%)
May 20, 2020
0.7500
0.7950
0.7400
0.7777
386,595
+0.01(+1.00%)
May 19, 2020
0.7300
0.7900
0.7300
0.7700
545,097
+0.01(+1.32%)
May 18, 2020
0.7370
0.7700
0.7050
0.7600
856,481
+0.03(+4.11%)
May 15, 2020
0.7200
0.7400
0.7000
0.7300
1,019,100
+0.00(+0.00%)
May 14, 2020
0.7500
0.7900
0.7000
0.7300
1,992,710
-0.05(-6.41%)
May 13, 2020
1.000
1.060
0.7400
0.7800
25,576,488
+0.16(+25.81%)
May 12, 2020
0.6200
0.6400
0.6100
0.6200
1,166,283
+0.01(+1.52%)
May 11, 2020
0.5700
0.6399
0.5700
0.6107
265,467
-0.02(-3.12%)
May 08, 2020
0.6500
0.6700
0.5650
0.6304
187,300
-0.01(-1.88%)
May 07, 2020
0.6391
0.6800
0.6353
0.6425
88,115
+0.01(+1.90%)
May 06, 2020
0.6200
0.6400
0.6200
0.6305
86,189
+0.01(+1.69%)
May 05, 2020
0.6390
0.6400
0.6011
0.6200
155,734
-0.02(-3.13%)
May 04, 2020
0.6006
0.6470
0.5753
0.6400
248,809
+0.03(+4.80%)
May 01, 2020
0.6500
0.6700
0.6100
0.6107
373,400
-0.06(-8.85%)
Apr 30, 2020
0.7200
0.7200
0.6500
0.6700
320,780
-0.05(-6.93%)
Apr 29, 2020
0.7600
0.7834
0.6910
0.7199
245,430
-0.03(-4.23%)
Apr 28, 2020
0.8500
0.8799
0.7500
0.7517
460,494
-0.06(-7.30%)
Apr 27, 2020
0.7400
0.8200
0.7400
0.8109
514,578
+0.07(+9.60%)
Apr 24, 2020
0.7000
0.7451
0.6700
0.7399
716,500
+0.09(+13.83%)
Apr 23, 2020
0.7438
0.7490
0.6205
0.6500
416,693
-0.07(-9.72%)
Apr 22, 2020
0.7200
0.7500
0.7200
0.7200
224,479
+0.00(+0.00%)
Apr 21, 2020
0.7000
0.7500
0.6500
0.7200
577,929
+0.04(+5.88%)
Apr 20, 2020
0.6300
0.6854
0.5985
0.6800
1,137,470
+0.10(+17.79%)
Apr 17, 2020
0.6000
0.6200
0.5600
0.5773
290,100
-0.02(-3.72%)
Apr 16, 2020
0.5500
0.6300
0.5400
0.5996
907,837
+0.08(+14.32%)
Apr 15, 2020
0.5600
0.5650
0.4924
0.5245
255,589
-0.05(-7.98%)
Apr 14, 2020
0.5500
0.5900
0.5500
0.5700
118,559
+0.01(+1.06%)
Apr 13, 2020
0.5310
0.5640
0.5200
0.5640
35,140
+0.01(+2.55%)
Apr 09, 2020
0.5500
0.5640
0.5400
0.5500
66,200
+0.00(+0.00%)
Apr 08, 2020
0.5600
0.5600
0.5400
0.5500
131,888
+0.00(+0.00%)
Apr 07, 2020
0.5400
0.5800
0.5400
0.5500
35,494
+0.01(+1.66%)
Apr 06, 2020
0.5580
0.5650
0.5301
0.5410
128,792
+0.01(+2.08%)
Apr 03, 2020
0.5100
0.5543
0.5100
0.5300
19,100
-0.00(-0.82%)
Apr 02, 2020
0.5574
0.5600
0.4905
0.5344
101,922
-0.01(-2.62%)
Apr 01, 2020
0.5498
0.5498
0.5150
0.5488
20,769
-0.00(-0.18%)
Mar 31, 2020
0.5441
0.5574
0.5344
0.5498
366,886
+0.05(+9.96%)
Mar 30, 2020
0.5234
0.5400
0.5000
0.5000
250,073
-0.02(-3.85%)
Mar 27, 2020
0.5144
0.5400
0.4750
0.5200
45,300
+0.00(+0.12%)
Mar 26, 2020
0.5300
0.5500
0.4902
0.5194
24,161
+0.02(+3.26%)
Mar 25, 2020
0.5500
0.5500
0.4636
0.5030
65,265
+0.00(+0.60%)
Mar 24, 2020
0.5100
0.5900
0.4600
0.5000
85,148
+0.02(+3.58%)
Mar 23, 2020
0.4501
0.5149
0.4501
0.4827
62,307
+0.02(+4.78%)
Mar 20, 2020
0.4667
0.5300
0.4500
0.4607
121,700
+0.01(+2.38%)
Mar 19, 2020
0.4200
0.5400
0.4200
0.4500
151,114
+0.00(+0.09%)
Mar 18, 2020
0.5082
0.5370
0.4305
0.4496
191,852
-0.08(-14.67%)
Mar 17, 2020
0.5200
0.5446
0.4807
0.5269
330,570
+0.01(+1.31%)
Mar 16, 2020
0.5220
0.5500
0.4700
0.5201
129,913
-0.04(-7.14%)
Mar 13, 2020
0.5209
0.6350
0.5209
0.5601
255,500
+0.04(+6.69%)
Mar 12, 2020
0.4700
0.5500
0.4700
0.5250
363,018
-0.02(-2.78%)
Mar 11, 2020
0.5890
0.5890
0.5200
0.5400
453,871
-0.05(-8.41%)
Mar 10, 2020
0.5846
0.6400
0.5500
0.5896
304,914
-0.00(-0.47%)
Mar 09, 2020
0.5800
0.6299
0.5800
0.5924
188,352
-0.04(-6.71%)
Mar 06, 2020
0.6500
0.6516
0.6350
0.6350
77,000
-0.03(-3.79%)
Mar 05, 2020
0.6588
0.6600
0.6510
0.6600
23,709
-0.00(-0.47%)
Mar 04, 2020
0.6334
0.6770
0.6334
0.6631
72,510
+0.02(+3.84%)
Mar 03, 2020
0.6400
0.6600
0.6310
0.6386
212,542
-0.00(-0.37%)
Mar 02, 2020
0.6410
0.6618
0.6301
0.6410
138,630
-0.00(-0.76%)
Feb 28, 2020
0.6348
0.6550
0.6130
0.6459
186,100
+0.01(+0.78%)
Feb 27, 2020
0.6500
0.6679
0.6200
0.6409
541,332
-0.01(-1.40%)
Feb 26, 2020
0.6500
0.6810
0.6404
0.6500
108,869
-0.00(-0.66%)
Feb 25, 2020
0.6790
0.6940
0.6400
0.6543
212,602
-0.03(-3.81%)
Feb 24, 2020
0.6950
0.6950
0.6750
0.6802
138,507
-0.01(-2.13%)
Feb 21, 2020
0.6930
0.7099
0.6900
0.6950
104,800
+0.00(+0.36%)
Feb 20, 2020
0.6820
0.6970
0.6671
0.6925
132,963
+0.02(+2.27%)
Feb 19, 2020
0.6734
0.6940
0.6590
0.6771
118,259
-0.01(-1.15%)
Feb 18, 2020
0.6535
0.6850
0.6534
0.6850
86,896
+0.03(+4.82%)
Feb 14, 2020
0.6600
0.6897
0.6535
0.6535
89,200
+0.00(+0.54%)
Feb 13, 2020
0.6416
0.6880
0.6301
0.6500
261,320
+0.00(+0.00%)
Feb 12, 2020
0.6370
0.6602
0.6300
0.6500
222,881
+0.01(+1.47%)
Feb 11, 2020
0.6400
0.6490
0.6210
0.6406
225,743
+0.00(+0.11%)
Feb 10, 2020
0.7140
0.7140
0.6000
0.6399
538,731
-0.04(-5.92%)
Feb 07, 2020
0.7086
0.7086
0.6700
0.6802
310,300
-0.03(-4.20%)
Feb 06, 2020
0.7100
0.7139
0.6900
0.7100
122,235
+0.01(+0.71%)
Feb 05, 2020
0.7035
0.7100
0.6910
0.7050
225,334
+0.01(+1.60%)
Feb 04, 2020
0.6850
0.7100
0.6750
0.6939
490,153
+0.02(+2.82%)
Feb 03, 2020
0.6734
0.6977
0.6560
0.6749
405,254
+0.01(+0.75%)
Jan 31, 2020
0.6501
0.6799
0.6500
0.6699
264,400
+0.02(+3.06%)
Jan 30, 2020
0.6699
0.6965
0.6500
0.6500
253,029
-0.02(-3.23%)
Jan 29, 2020
0.6600
0.7000
0.6501
0.6717
447,519
+0.01(+1.77%)
Jan 28, 2020
0.6450
0.6700
0.6205
0.6600
319,703
+0.01(+1.54%)
Jan 27, 2020
0.6400
0.6600
0.6200
0.6500
316,719
-0.01(-1.14%)
Jan 24, 2020
0.6300
0.6666
0.6221
0.6575
536,300
+0.03(+4.37%)
Jan 23, 2020
0.6200
0.6300
0.6200
0.6300
164,724
+0.00(+0.00%)
Jan 22, 2020
0.6200
0.6300
0.6200
0.6300
224,287
+0.01(+1.24%)
Jan 21, 2020
0.6153
0.6300
0.6000
0.6223
309,813
+0.01(+1.20%)
Jan 17, 2020
0.6170
0.6400
0.6103
0.6149
120,400
-0.00(-0.34%)
Jan 16, 2020
0.6130
0.6400
0.6100
0.6170
109,238
-0.00(-0.03%)
Jan 15, 2020
0.6165
0.6400
0.6100
0.6172
219,755
+0.01(+2.02%)
Jan 14, 2020
0.6060
0.6190
0.5905
0.6050
127,100
-0.01(-0.82%)
Jan 13, 2020
0.6000
0.6200
0.5900
0.6100
246,268
-0.01(-1.13%)
Jan 10, 2020
0.6300
0.6350
0.5900
0.6170
466,900
-0.02(-2.45%)
Jan 09, 2020
0.6206
0.6449
0.6060
0.6325
371,221
+0.02(+2.51%)
Jan 08, 2020
0.6550
0.6560
0.6050
0.6170
2,262,756
-0.05(-6.94%)
Jan 07, 2020
0.6380
0.6630
0.6000
0.6630
341,637
+0.02(+2.33%)
Jan 06, 2020
0.6300
0.6590
0.6300
0.6479
293,539
+0.01(+1.23%)
Jan 03, 2020
0.6450
0.6590
0.6300
0.6400
190,100
-0.00(-0.02%)
Jan 02, 2020
0.6300
0.6578
0.6250
0.6401
996,119
+0.02(+2.66%)
Dec 31, 2019
0.6000
0.6300
0.5610
0.6235
731,400
+0.02(+3.92%)
Dec 30, 2019
0.5600
0.6180
0.5600
0.6000
523,219
+0.02(+3.43%)
Dec 27, 2019
0.5550
0.5900
0.5550
0.5801
322,100
+0.02(+3.59%)
Dec 26, 2019
0.5450
0.5600
0.5450
0.5600
203,979
+0.02(+4.11%)
Dec 24, 2019
0.5600
0.5600
0.5362
0.5379
286,200
-0.01(-2.64%)
Dec 23, 2019
0.5750
0.5750
0.5505
0.5525
326,701
-0.01(-2.11%)
Dec 20, 2019
0.5940
0.5940
0.5600
0.5644
146,500
-0.01(-1.71%)
Dec 19, 2019
0.5550
0.5899
0.5550
0.5742
348,751
+0.00(+0.74%)
Dec 18, 2019
0.5550
0.5899
0.5550
0.5700
169,674
+0.01(+1.17%)
Dec 17, 2019
0.5765
0.5800
0.5505
0.5634
215,321
-0.00(-0.74%)
Dec 16, 2019
0.5732
0.5750
0.5300
0.5676
86,485
-0.00(-0.42%)
Dec 13, 2019
0.5525
0.5800
0.5525
0.5700
111,500
+0.00(+0.00%)
Dec 12, 2019
0.5451
0.5790
0.5451
0.5700
72,382
+0.00(+0.32%)
Dec 11, 2019
0.5550
0.5790
0.5430
0.5682
56,816
+0.01(+1.70%)
Dec 10, 2019
0.5402
0.5789
0.5310
0.5587
150,853
+0.01(+1.82%)
Dec 09, 2019
0.5500
0.5823
0.5310
0.5487
146,865
-0.01(-2.02%)
Dec 06, 2019
0.5900
0.6010
0.5500
0.5600
169,400
-0.03(-5.08%)
Dec 05, 2019
0.5939
0.6016
0.5700
0.5900
145,976
-0.01(-1.67%)
Dec 04, 2019
0.6200
0.6200
0.5900
0.6000
291,587
-0.01(-2.12%)
Dec 03, 2019
0.6300
0.6300
0.6000
0.6130
299,469
-0.01(-2.37%)
Dec 02, 2019
0.6121
0.6324
0.5767
0.6279
314,195
+0.01(+1.44%)
Nov 29, 2019
0.5930
0.6200
0.5637
0.6190
417,000
+0.04(+7.65%)
Nov 27, 2019
0.5250
0.5870
0.5250
0.5750
539,200
+0.04(+6.96%)
Nov 26, 2019
0.5200
0.5520
0.5200
0.5376
205,852
+0.01(+1.22%)
Nov 25, 2019
0.5250
0.5599
0.5250
0.5311
62,769
-0.00(-0.34%)
Nov 22, 2019
0.5100
0.5490
0.5100
0.5329
278,900
+0.01(+2.88%)
Nov 21, 2019
0.5211
0.5409
0.4903
0.5180
142,575
-0.00(-0.38%)
Nov 20, 2019
0.5200
0.5490
0.5200
0.5200
47,616
+0.01(+0.97%)
Nov 19, 2019
0.5120
0.5400
0.5100
0.5150
97,215
+0.01(+1.26%)
Nov 18, 2019
0.5299
0.5600
0.4700
0.5086
100,047
-0.03(-4.93%)
Nov 15, 2019
0.5200
0.5350
0.5170
0.5350
79,700
+0.02(+4.09%)
Nov 14, 2019
0.5000
0.5200
0.5000
0.5140
216,850
+0.03(+5.54%)
Nov 13, 2019
0.5351
0.5351
0.4820
0.4870
139,378
-0.05(-8.99%)
Nov 12, 2019
0.5350
0.5550
0.5350
0.5351
31,244
-0.01(-2.71%)
Nov 11, 2019
0.5284
0.5550
0.5150
0.5500
41,191
+0.01(+1.85%)
Nov 08, 2019
0.5392
0.5478
0.5100
0.5400
48,700
+0.00(+0.00%)
Nov 07, 2019
0.5401
0.5510
0.5350
0.5400
24,674
-0.01(-2.69%)
Nov 06, 2019
0.5320
0.5560
0.5301
0.5549
13,849
+0.01(+2.74%)
Nov 05, 2019
0.5450
0.5640
0.5320
0.5401
110,481
-0.02(-3.55%)
Nov 04, 2019
0.5600
0.5600
0.5500
0.5600
76,744
+0.00(+0.21%)
Nov 01, 2019
0.5250
0.5588
0.5250
0.5588
69,600
+0.03(+5.43%)
Oct 31, 2019
0.5100
0.5450
0.5100
0.5300
61,573
+0.01(+1.92%)
Oct 30, 2019
0.5100
0.5400
0.5000
0.5200
27,935
-0.01(-1.44%)
Oct 29, 2019
0.5001
0.5325
0.4700
0.5276
113,458
+0.02(+3.69%)
Oct 28, 2019
0.5300
0.5300
0.4800
0.5088
130,680
-0.02(-4.00%)
Oct 25, 2019
0.4916
0.5300
0.4901
0.5300
32,100
+0.02(+2.91%)
Oct 24, 2019
0.5305
0.5350
0.4999
0.5150
84,290
-0.02(-2.89%)
Oct 23, 2019
0.4850
0.5371
0.4801
0.5303
125,189
+0.03(+4.99%)
Oct 22, 2019
0.5075
0.5290
0.4910
0.5051
182,191
-0.03(-4.98%)
Oct 21, 2019
0.5200
0.5699
0.5050
0.5316
715,411
+0.07(+15.06%)
Oct 18, 2019
0.5000
0.5100
0.4600
0.4620
103,100
-0.04(-7.73%)
Oct 17, 2019
0.5001
0.5190
0.4925
0.5007
79,211
-0.01(-1.82%)
Oct 16, 2019
0.4883
0.5190
0.4800
0.5100
173,277
+0.02(+3.62%)
Oct 15, 2019
0.4637
0.4967
0.4500
0.4922
92,737
+0.01(+1.32%)
Oct 14, 2019
0.5090
0.5090
0.4600
0.4858
146,604
-0.01(-1.36%)
Oct 11, 2019
0.5200
0.5500
0.4600
0.4925
945,600
-0.07(-12.05%)
Oct 10, 2019
0.6100
0.6700
0.5600
0.5600
310,023
-0.05(-8.36%)
Oct 09, 2019
0.6380
0.6470
0.6000
0.6111
67,379
-0.01(-1.12%)
Oct 08, 2019
0.6490
0.6490
0.6160
0.6180
31,630
-0.02(-3.44%)
Oct 07, 2019
0.6435
0.6650
0.6210
0.6400
21,015
-0.01(-1.51%)
Oct 04, 2019
0.6530
0.6530
0.6200
0.6498
30,300
-0.00(-0.49%)
Oct 03, 2019
0.6613
0.6667
0.6400
0.6530
20,789
+0.01(+1.08%)
Oct 02, 2019
0.6610
0.6940
0.6410
0.6460
61,347
-0.03(-4.42%)
Oct 01, 2019
0.6600
0.7000
0.6500
0.6759
36,450
-0.00(-0.59%)
Sep 30, 2019
0.6699
0.6809
0.6410
0.6799
76,732
+0.03(+4.62%)
Sep 27, 2019
0.7040
0.7200
0.6499
0.6499
34,500
-0.07(-9.74%)
Sep 26, 2019
0.7060
0.7200
0.6964
0.7200
5,010
+0.00(+0.00%)
Sep 25, 2019
0.7050
0.7201
0.6900
0.7200
32,283
-0.00(-0.61%)
Sep 24, 2019
0.7201
0.7250
0.6850
0.7244
24,349
-0.00(-0.67%)
Sep 23, 2019
0.6984
0.7299
0.6971
0.7293
33,975
+0.01(+1.29%)
Sep 20, 2019
0.6800
0.7200
0.6700
0.7200
46,700
+0.02(+2.86%)
Sep 19, 2019
0.7299
0.7299
0.6800
0.7000
136,195
-0.01(-1.41%)
Sep 18, 2019
0.6760
0.7299
0.6760
0.7100
187,811
+0.02(+2.90%)
Sep 17, 2019
0.7200
0.7200
0.6760
0.6900
23,931
-0.01(-1.43%)
Sep 16, 2019
0.7000
0.7000
0.6754
0.7000
45,385
+0.01(+1.43%)
Sep 13, 2019
0.6754
0.7000
0.6754
0.6901
58,100
-0.01(-1.41%)
Sep 12, 2019
0.6800
0.7000
0.6700
0.7000
37,984
+0.00(+0.00%)
Sep 11, 2019
0.7000
0.7000
0.6700
0.7000
15,723
+0.00(+0.00%)
Sep 10, 2019
0.6900
0.7000
0.6600
0.7000
49,423
-0.01(-1.39%)
Sep 09, 2019
0.7165
0.7201
0.6700
0.7099
48,537
+0.01(+1.21%)
Sep 06, 2019
0.6700
0.7200
0.6700
0.7014
12,300
+0.01(+1.07%)
Sep 05, 2019
0.6791
0.7000
0.6620
0.6940
8,822
+0.01(+1.31%)
Sep 04, 2019
0.7149
0.7217
0.6791
0.6850
44,811
-0.04(-6.16%)
Sep 03, 2019
0.7100
0.7300
0.6700
0.7300
11,165
+0.00(+0.00%)
Aug 30, 2019
0.6920
0.7500
0.6920
0.7300
7,000
+0.03(+4.66%)
Aug 29, 2019
0.7400
0.7595
0.6620
0.6975
179,084
-0.04(-5.74%)
Aug 28, 2019
0.7000
0.7436
0.6995
0.7400
157,524
+0.04(+5.71%)
Aug 27, 2019
0.6900
0.7100
0.6705
0.7000
125,582
+0.02(+2.94%)
Aug 26, 2019
0.6700
0.7000
0.6400
0.6800
156,225
+0.01(+1.49%)
Aug 23, 2019
0.6930
0.6930
0.6500
0.6700
20,000
-0.00(-0.45%)
Aug 22, 2019
0.6500
0.6930
0.6499
0.6730
18,761
+0.02(+3.54%)
Aug 21, 2019
0.6600
0.6930
0.6270
0.6500
196,061
-0.01(-1.52%)
Aug 20, 2019
0.6300
0.6600
0.6300
0.6600
84,592
+0.02(+3.13%)
Aug 19, 2019
0.6300
0.6589
0.6300
0.6400
91,544
+0.01(+1.59%)
Aug 16, 2019
0.6250
0.6700
0.6250
0.6300
63,900
+0.01(+1.61%)
Aug 15, 2019
0.6800
0.6876
0.6100
0.6200
304,021
-0.03(-4.42%)
Aug 14, 2019
0.6630
0.7000
0.6358
0.6487
58,082
-0.03(-4.81%)
Aug 13, 2019
0.6739
0.7100
0.6630
0.6815
26,802
+0.00(+0.22%)
Aug 12, 2019
0.6700
0.7100
0.6600
0.6800
14,965
-0.00(-0.31%)
Aug 09, 2019
0.6800
0.7180
0.6630
0.6821
150,600
-0.01(-0.96%)
Aug 08, 2019
0.6580
0.7200
0.6580
0.6887
109,350
-0.01(-0.91%)
Aug 07, 2019
0.6700
0.7080
0.6580
0.6950
50,566
+0.01(+0.72%)
Aug 06, 2019
0.7600
0.7600
0.6500
0.6900
160,247
-0.05(-6.50%)
Aug 05, 2019
0.7550
0.7550
0.7000
0.7380
64,034
-0.02(-2.25%)
Aug 02, 2019
0.7780
0.7780
0.7100
0.7550
85,200
+0.02(+2.03%)
Aug 01, 2019
0.8000
0.8200
0.7400
0.7400
138,540
-0.06(-6.92%)
Jul 31, 2019
0.8000
0.8338
0.7711
0.7950
82,760
+0.03(+3.25%)
Jul 30, 2019
0.7900
0.8100
0.7700
0.7700
25,281
-0.01(-1.53%)
Jul 29, 2019
0.7700
0.8100
0.7700
0.7820
84,043
+0.00(+0.26%)
Jul 26, 2019
0.8300
0.8390
0.7800
0.7800
113,700
-0.03(-3.70%)
Jul 25, 2019
0.8000
0.8400
0.7940
0.8100
55,888
+0.02(+2.02%)
Jul 24, 2019
0.8060
0.8200
0.7940
0.7940
34,337
-0.01(-1.57%)
Jul 23, 2019
0.8137
0.8300
0.7720
0.8067
39,566
+0.01(+1.77%)
Jul 22, 2019
0.8150
0.8171
0.7700
0.7927
77,918
-0.02(-2.72%)
Jul 19, 2019
0.8150
0.8451
0.8149
0.8149
47,000
-0.01(-1.78%)
Jul 18, 2019
0.8484
0.8484
0.8000
0.8297
51,129
+0.02(+2.43%)
Jul 17, 2019
0.8400
0.8500
0.8000
0.8100
54,364
-0.02(-2.44%)
Jul 16, 2019
0.8200
0.8484
0.8200
0.8303
12,160
-0.02(-1.90%)
Jul 15, 2019
0.8300
0.8500
0.8100
0.8464
72,742
+0.03(+3.24%)
Jul 12, 2019
0.8400
0.8400
0.8000
0.8198
98,200
+0.01(+1.21%)
Jul 11, 2019
0.8000
0.8200
0.8000
0.8100
39,041
+0.01(+1.12%)
Jul 10, 2019
0.8201
0.8448
0.7950
0.8010
154,287
-0.02(-2.33%)
Jul 09, 2019
0.8600
0.8999
0.7500
0.8201
216,247
-0.04(-4.95%)
Jul 08, 2019
0.8900
0.9000
0.8600
0.8628
93,760
-0.04(-4.13%)
Jul 05, 2019
0.9000
0.9000
0.8910
0.9000
89,300
+0.00(+0.00%)
Jul 03, 2019
0.9000
0.9000
0.8800
0.9000
104,400
+0.01(+0.91%)
Jul 02, 2019
0.9000
0.9000
0.8800
0.8919
78,932
+0.02(+2.40%)
Jul 01, 2019
0.8700
0.9000
0.8600
0.8710
63,638
-0.04(-4.29%)
Jun 28, 2019
0.8800
0.9100
0.8520
0.9100
183,700
+0.01(+1.34%)
Jun 27, 2019
0.8800
0.8994
0.8700
0.8980
74,552
+0.02(+2.06%)
Jun 26, 2019
0.9000
0.9000
0.8622
0.8799
52,519
-0.00(-0.01%)
Jun 25, 2019
0.9298
0.9298
0.8617
0.8800
120,279
-0.05(-5.36%)
Jun 24, 2019
0.9397
0.9600
0.9000
0.9298
72,799
-0.01(-1.05%)
Jun 21, 2019
0.9746
0.9746
0.9001
0.9397
181,700
-0.03(-3.58%)
Jun 20, 2019
0.9650
0.9849
0.9600
0.9746
43,558
+0.01(+1.52%)
Jun 19, 2019
0.9600
0.9900
0.9600
0.9600
51,402
-0.00(-0.45%)
Jun 18, 2019
0.9602
0.9890
0.9600
0.9643
88,317
-0.00(-0.07%)
Jun 17, 2019
0.9892
1.000
0.9600
0.9650
61,044
-0.01(-0.52%)
Jun 14, 2019
0.9900
1.010
0.9600
0.9700
52,500
-0.01(-1.02%)
Jun 13, 2019
0.9950
1.020
0.9701
0.9800
34,079
+0.00(+0.50%)
Jun 12, 2019
1.020
1.020
0.9751
0.9751
119,838
-0.02(-1.55%)
Jun 11, 2019
0.9906
1.030
0.9801
0.9905
125,091
+0.01(+1.04%)
Jun 10, 2019
0.9900
1.040
0.9801
0.9803
632,554
-0.02(-1.97%)
Jun 07, 2019
1.010
1.010
0.9900
1.000
58,300
+0.00(+0.00%)
Jun 06, 2019
1.000
1.020
0.9900
1.000
157,255
+0.00(+0.00%)
Jun 05, 2019
1.020
1.030
0.9900
1.000
263,053
-0.04(-3.85%)
Jun 04, 2019
1.050
1.060
1.020
1.040
63,340
+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.