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
Aquestive Therapeutics Inc
(NQ:
AQST
)
2.730
+0.040 (+1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.950
2.950
2.730
2.880
2,841,360
-0.03(-1.03%)
May 30, 2024
3.060
3.070
2.890
2.910
1,303,325
-0.16(-5.21%)
May 29, 2024
3.040
3.070
2.980
3.070
1,031,462
-0.03(-0.97%)
May 28, 2024
3.120
3.145
3.010
3.100
919,634
+0.04(+1.31%)
May 24, 2024
3.060
3.130
3.030
3.060
752,404
-0.01(-0.33%)
May 23, 2024
3.170
3.227
3.000
3.070
1,235,070
-0.08(-2.54%)
May 22, 2024
3.180
3.270
3.150
3.150
547,663
-0.03(-0.94%)
May 21, 2024
3.190
3.260
3.130
3.180
680,366
-0.01(-0.31%)
May 20, 2024
3.160
3.220
3.085
3.190
654,291
+0.08(+2.57%)
May 17, 2024
3.270
3.320
3.100
3.110
837,219
-0.17(-5.18%)
May 16, 2024
3.220
3.310
3.220
3.280
628,943
+0.06(+1.86%)
May 15, 2024
3.200
3.330
3.190
3.220
941,559
+0.02(+0.63%)
May 14, 2024
3.250
3.280
3.170
3.200
1,123,707
-0.07(-2.14%)
May 13, 2024
3.110
3.315
3.100
3.270
1,501,156
+0.18(+5.83%)
May 10, 2024
3.380
3.390
3.000
3.090
2,032,874
-0.20(-6.08%)
May 09, 2024
3.100
3.420
3.000
3.290
2,093,501
+0.21(+6.65%)
May 08, 2024
3.180
3.230
2.910
3.085
2,748,281
-0.29(-8.73%)
May 07, 2024
3.440
3.500
3.295
3.380
1,568,749
-0.12(-3.43%)
May 06, 2024
3.560
3.600
3.410
3.500
1,067,128
-0.02(-0.57%)
May 03, 2024
3.300
3.540
3.260
3.520
1,705,602
+0.24(+7.32%)
May 02, 2024
3.400
3.410
3.205
3.280
1,674,279
-0.09(-2.53%)
May 01, 2024
3.350
3.470
3.200
3.365
2,103,619
+0.01(+0.15%)
Apr 30, 2024
3.590
3.650
3.060
3.360
4,009,407
-0.38(-10.04%)
Apr 29, 2024
3.910
3.950
3.240
3.735
7,644,885
-0.34(-8.23%)
Apr 26, 2024
4.000
4.250
3.950
4.070
2,986,647
+0.14(+3.56%)
Apr 25, 2024
3.930
4.010
3.775
3.930
1,930,895
+0.03(+0.77%)
Apr 24, 2024
4.250
4.280
3.900
3.900
2,136,193
-0.38(-8.88%)
Apr 23, 2024
4.380
4.500
4.240
4.280
1,696,372
-0.10(-2.28%)
Apr 22, 2024
4.180
4.390
4.010
4.380
1,824,343
+0.27(+6.70%)
Apr 19, 2024
4.380
4.540
4.050
4.105
2,340,719
-0.39(-8.78%)
Apr 18, 2024
4.000
4.510
3.930
4.500
5,782,800
+0.58(+14.80%)
Apr 17, 2024
3.940
4.050
3.820
3.920
2,446,709
+0.07(+1.82%)
Apr 16, 2024
3.880
3.890
3.720
3.850
1,886,391
-0.09(-2.28%)
Apr 15, 2024
4.050
4.100
3.830
3.940
1,343,363
+0.03(+0.77%)
Apr 12, 2024
4.070
4.110
3.750
3.910
3,511,870
-0.18(-4.40%)
Apr 11, 2024
4.340
4.380
4.075
4.090
2,847,685
+0.02(+0.49%)
Apr 10, 2024
4.000
4.145
3.984
4.070
1,183,371
-0.02(-0.49%)
Apr 09, 2024
4.060
4.165
3.930
4.090
1,663,547
+0.02(+0.49%)
Apr 08, 2024
4.100
4.150
3.960
4.070
1,372,734
-0.03(-0.73%)
Apr 05, 2024
4.190
4.295
3.990
4.100
2,215,849
-0.06(-1.44%)
Apr 04, 2024
4.240
4.330
3.900
4.160
3,560,142
-0.22(-5.02%)
Apr 03, 2024
4.160
4.510
4.060
4.380
4,047,178
+0.24(+5.80%)
Apr 02, 2024
4.060
4.250
4.010
4.140
2,466,702
+0.01(+0.24%)
Apr 01, 2024
4.290
4.359
4.065
4.130
1,939,467
-0.13(-3.05%)
Mar 28, 2024
4.270
4.385
4.384
4.260
7,207,771
+0.16(+3.90%)
Mar 27, 2024
4.130
4.217
3.990
4.100
2,406,991
+0.04(+0.99%)
Mar 26, 2024
4.200
4.335
4.040
4.060
1,994,082
-0.12(-2.87%)
Mar 25, 2024
4.380
4.520
4.020
4.180
3,561,990
-0.20(-4.57%)
Mar 22, 2024
4.430
4.550
4.340
4.380
2,129,886
+0.00(+0.00%)
Mar 21, 2024
4.500
4.570
4.235
4.380
3,082,515
-0.12(-2.77%)
Mar 20, 2024
4.600
4.700
4.360
4.505
10,537,958
-0.83(-15.64%)
Mar 19, 2024
5.430
5.620
5.110
5.340
2,825,294
-0.17(-3.09%)
Mar 18, 2024
6.230
6.230
5.510
5.510
2,657,414
-0.58(-9.52%)
Mar 15, 2024
5.410
6.180
5.350
6.090
6,320,551
+0.84(+16.00%)
Mar 14, 2024
5.470
5.660
5.150
5.250
3,128,273
-0.19(-3.49%)
Mar 13, 2024
5.050
5.490
4.941
5.440
2,247,409
+0.34(+6.67%)
Mar 12, 2024
4.960
5.220
4.890
5.100
1,681,951
+0.16(+3.24%)
Mar 11, 2024
5.020
5.300
4.700
4.940
2,962,809
+0.06(+1.23%)
Mar 08, 2024
5.600
5.610
4.830
4.880
3,569,973
-0.80(-14.08%)
Mar 07, 2024
5.120
5.750
4.830
5.680
5,835,559
+0.65(+12.92%)
Mar 06, 2024
4.100
5.190
3.600
5.030
7,052,075
+0.84(+20.05%)
Mar 05, 2024
4.320
4.610
4.010
4.190
3,844,030
+0.01(+0.24%)
Mar 04, 2024
4.920
4.960
4.000
4.180
5,339,026
-0.06(-1.42%)
Mar 01, 2024
3.710
4.390
3.690
4.240
3,704,802
+0.57(+15.53%)
Feb 29, 2024
3.720
3.950
3.450
3.670
3,453,815
+0.02(+0.55%)
Feb 28, 2024
3.300
3.700
3.108
3.650
3,513,308
+0.45(+14.06%)
Feb 27, 2024
3.000
3.380
2.970
3.200
3,511,472
+0.35(+12.28%)
Feb 26, 2024
2.630
2.940
2.630
2.850
2,453,857
+0.28(+10.89%)
Feb 23, 2024
2.700
2.770
2.570
2.570
4,593,911
-0.06(-2.28%)
Feb 22, 2024
2.650
2.780
2.560
2.630
2,253,722
+0.12(+4.78%)
Feb 21, 2024
2.660
2.696
2.450
2.510
1,170,014
-0.14(-5.28%)
Feb 20, 2024
2.730
2.910
2.610
2.650
1,401,427
-0.04(-1.67%)
Feb 16, 2024
2.730
2.742
2.660
2.695
499,495
-0.03(-0.92%)
Feb 15, 2024
2.680
2.750
2.610
2.720
619,659
+0.04(+1.49%)
Feb 14, 2024
2.700
2.730
2.630
2.680
344,344
+0.03(+1.13%)
Feb 13, 2024
2.730
2.750
2.620
2.650
564,836
-0.12(-4.33%)
Feb 12, 2024
2.750
2.840
2.720
2.770
418,003
+0.02(+0.73%)
Feb 09, 2024
2.680
2.830
2.680
2.750
374,712
+0.07(+2.61%)
Feb 08, 2024
2.640
2.710
2.600
2.680
1,095,207
+0.04(+1.52%)
Feb 07, 2024
2.800
2.800
2.630
2.640
527,282
-0.15(-5.38%)
Feb 06, 2024
2.730
2.950
2.727
2.790
919,864
+0.09(+3.33%)
Feb 05, 2024
2.650
2.725
2.571
2.700
339,815
+0.07(+2.66%)
Feb 02, 2024
2.680
2.760
2.560
2.630
699,893
-0.04(-1.50%)
Feb 01, 2024
2.450
2.740
2.400
2.670
1,151,967
+0.28(+11.72%)
Jan 31, 2024
2.400
2.460
2.360
2.390
292,360
+0.01(+0.42%)
Jan 30, 2024
2.450
2.460
2.370
2.380
368,225
-0.08(-3.25%)
Jan 29, 2024
2.410
2.470
2.360
2.460
412,223
+0.07(+2.93%)
Jan 26, 2024
2.380
2.420
2.330
2.390
241,954
+0.02(+0.84%)
Jan 25, 2024
2.410
2.470
2.320
2.370
635,833
-0.02(-0.84%)
Jan 24, 2024
2.490
2.510
2.380
2.390
438,722
-0.11(-4.40%)
Jan 23, 2024
2.510
2.590
2.465
2.500
458,148
-0.01(-0.40%)
Jan 22, 2024
2.460
2.540
2.410
2.510
558,715
+0.07(+2.87%)
Jan 19, 2024
2.450
2.500
2.370
2.440
688,257
-0.04(-1.61%)
Jan 18, 2024
2.660
2.660
2.421
2.480
968,308
-0.15(-5.52%)
Jan 17, 2024
2.610
2.680
2.530
2.625
550,317
-0.03(-1.13%)
Jan 16, 2024
2.700
2.810
2.500
2.655
1,436,031
+0.02(+0.95%)
Jan 12, 2024
2.480
2.740
2.475
2.630
867,775
+0.12(+4.78%)
Jan 11, 2024
2.560
2.560
2.320
2.510
664,639
-0.05(-1.95%)
Jan 10, 2024
2.810
2.810
2.380
2.560
1,561,188
-0.16(-5.88%)
Jan 09, 2024
2.480
2.780
2.320
2.720
1,825,040
+0.22(+8.80%)
Jan 08, 2024
2.350
2.630
2.300
2.500
1,782,709
+0.16(+6.84%)
Jan 05, 2024
2.280
2.400
2.258
2.340
814,705
+0.08(+3.54%)
Jan 04, 2024
2.090
2.260
2.070
2.260
1,117,405
+0.17(+8.13%)
Jan 03, 2024
2.000
2.100
1.980
2.090
466,917
+0.08(+3.98%)
Jan 02, 2024
2.020
2.050
1.950
2.010
322,308
-0.01(-0.50%)
Dec 29, 2023
2.010
2.080
1.960
2.020
410,312
+0.02(+1.00%)
Dec 28, 2023
2.000
2.100
1.970
2.000
391,756
-0.01(-0.50%)
Dec 27, 2023
2.040
2.070
1.999
2.010
318,340
+0.01(+0.50%)
Dec 26, 2023
2.000
2.060
1.950
2.000
333,565
+0.00(+0.00%)
Dec 22, 2023
1.920
2.030
1.859
2.000
603,304
+0.10(+5.26%)
Dec 21, 2023
1.880
1.960
1.840
1.900
371,236
+0.03(+1.60%)
Dec 20, 2023
1.950
1.994
1.845
1.870
574,695
-0.10(-5.08%)
Dec 19, 2023
1.910
2.060
1.910
1.970
502,141
+0.05(+2.60%)
Dec 18, 2023
1.990
2.030
1.920
1.920
561,745
-0.08(-4.00%)
Dec 15, 2023
2.040
2.060
1.970
2.000
473,845
-0.01(-0.50%)
Dec 14, 2023
2.080
2.180
2.010
2.010
531,422
-0.07(-3.37%)
Dec 13, 2023
2.020
2.130
2.010
2.080
547,844
+0.10(+5.05%)
Dec 12, 2023
2.000
2.060
1.980
1.980
283,688
+0.01(+0.51%)
Dec 11, 2023
2.070
2.085
1.940
1.970
711,912
-0.13(-6.19%)
Dec 08, 2023
2.130
2.240
2.080
2.100
351,909
-0.05(-2.33%)
Dec 07, 2023
2.120
2.170
2.080
2.150
463,582
+0.09(+4.37%)
Dec 06, 2023
2.390
2.400
1.910
2.060
1,408,789
-0.33(-13.81%)
Dec 05, 2023
2.500
2.530
2.320
2.390
711,509
-0.08(-3.24%)
Dec 04, 2023
2.470
2.670
2.351
2.470
1,068,329
+0.08(+3.35%)
Dec 01, 2023
2.350
2.480
2.260
2.390
975,942
+0.14(+6.22%)
Nov 30, 2023
2.190
2.330
2.190
2.250
822,111
+0.07(+3.21%)
Nov 29, 2023
2.180
2.250
2.130
2.180
549,847
+0.05(+2.35%)
Nov 28, 2023
1.970
2.140
1.960
2.130
641,401
+0.19(+9.79%)
Nov 27, 2023
2.140
2.140
1.900
1.940
420,446
-0.18(-8.49%)
Nov 24, 2023
2.020
2.150
2.000
2.120
207,169
+0.08(+3.92%)
Nov 22, 2023
2.000
2.050
1.980
2.040
434,794
+0.10(+5.15%)
Nov 21, 2023
1.800
1.980
1.800
1.940
444,777
+0.15(+8.38%)
Nov 20, 2023
1.750
1.800
1.730
1.790
239,084
+0.06(+3.47%)
Nov 17, 2023
1.720
1.820
1.690
1.730
438,791
+0.01(+0.58%)
Nov 16, 2023
1.650
1.730
1.610
1.720
236,867
+0.13(+8.18%)
Nov 15, 2023
1.610
1.670
1.550
1.590
150,933
-0.03(-1.85%)
Nov 14, 2023
1.720
1.747
1.590
1.620
189,819
-0.06(-3.57%)
Nov 13, 2023
1.680
1.710
1.600
1.680
176,708
+0.00(+0.00%)
Nov 10, 2023
1.740
1.750
1.660
1.680
191,060
-0.03(-1.75%)
Nov 09, 2023
1.650
1.720
1.610
1.710
203,339
+0.04(+2.40%)
Nov 08, 2023
1.740
1.750
1.630
1.670
178,237
-0.04(-2.34%)
Nov 07, 2023
1.660
1.740
1.580
1.710
226,305
+0.08(+4.91%)
Nov 06, 2023
1.650
1.650
1.520
1.630
133,493
+0.03(+1.87%)
Nov 03, 2023
1.480
1.600
1.480
1.600
194,747
+0.16(+11.11%)
Nov 02, 2023
1.550
1.590
1.405
1.440
379,881
-0.10(-6.49%)
Nov 01, 2023
1.570
1.640
1.520
1.540
131,781
-0.03(-1.91%)
Oct 31, 2023
1.510
1.660
1.470
1.570
245,565
+0.06(+3.97%)
Oct 30, 2023
1.450
1.530
1.430
1.510
130,934
+0.09(+6.34%)
Oct 27, 2023
1.390
1.520
1.380
1.420
151,699
+0.01(+0.71%)
Oct 26, 2023
1.380
1.440
1.366
1.410
82,276
+0.01(+0.71%)
Oct 25, 2023
1.410
1.450
1.360
1.400
76,397
-0.03(-2.10%)
Oct 24, 2023
1.410
1.480
1.390
1.430
125,785
+0.02(+1.42%)
Oct 23, 2023
1.530
1.540
1.400
1.410
296,095
-0.13(-8.44%)
Oct 20, 2023
1.590
1.600
1.500
1.540
95,270
-0.07(-4.35%)
Oct 19, 2023
1.690
1.690
1.570
1.610
142,459
-0.08(-4.73%)
Oct 18, 2023
1.770
1.800
1.640
1.690
220,184
-0.08(-4.52%)
Oct 17, 2023
1.730
1.820
1.690
1.770
340,003
+0.04(+2.31%)
Oct 16, 2023
1.540
1.730
1.560
1.730
327,002
+0.19(+12.34%)
Oct 13, 2023
1.430
1.579
1.390
1.540
231,947
+0.11(+7.69%)
Oct 12, 2023
1.360
1.449
1.350
1.430
151,372
+0.06(+4.76%)
Oct 11, 2023
1.400
1.409
1.340
1.365
161,402
-0.03(-2.50%)
Oct 10, 2023
1.330
1.410
1.330
1.400
117,721
+0.08(+6.06%)
Oct 09, 2023
1.300
1.400
1.290
1.320
199,721
-0.01(-0.75%)
Oct 06, 2023
1.260
1.370
1.251
1.330
123,456
+0.04(+2.70%)
Oct 05, 2023
1.360
1.380
1.260
1.295
303,589
-0.06(-4.43%)
Oct 04, 2023
1.400
1.409
1.350
1.355
141,098
-0.03(-2.52%)
Oct 03, 2023
1.400
1.410
1.380
1.390
166,196
-0.01(-0.71%)
Oct 02, 2023
1.530
1.530
1.360
1.400
299,829
-0.13(-8.50%)
Sep 29, 2023
1.500
1.560
1.500
1.530
135,613
+0.03(+2.00%)
Sep 28, 2023
1.520
1.520
1.480
1.500
96,961
-0.02(-1.32%)
Sep 27, 2023
1.520
1.570
1.490
1.520
216,051
-0.01(-0.65%)
Sep 26, 2023
1.500
1.580
1.500
1.530
179,464
+0.03(+2.00%)
Sep 25, 2023
1.600
1.530
1.480
1.500
280,951
-0.08(-5.06%)
Sep 22, 2023
1.630
1.635
1.550
1.580
248,378
-0.05(-3.07%)
Sep 21, 2023
1.670
1.670
1.540
1.630
532,433
-0.08(-4.68%)
Sep 20, 2023
1.650
1.783
1.610
1.710
811,473
+0.18(+11.76%)
Sep 19, 2023
1.540
1.570
1.500
1.530
186,925
-0.02(-1.29%)
Sep 18, 2023
1.620
1.650
1.550
1.550
170,206
-0.07(-4.32%)
Sep 15, 2023
1.610
1.640
1.560
1.620
339,641
+0.01(+0.62%)
Sep 14, 2023
1.660
1.716
1.580
1.610
179,506
-0.05(-3.01%)
Sep 13, 2023
1.680
1.780
1.640
1.660
233,394
+0.00(+0.00%)
Sep 12, 2023
1.570
1.700
1.560
1.660
246,665
+0.09(+5.73%)
Sep 11, 2023
1.490
1.660
1.470
1.570
251,149
+0.07(+4.67%)
Sep 08, 2023
1.580
1.580
1.470
1.500
225,643
-0.08(-5.06%)
Sep 07, 2023
1.550
1.620
1.520
1.580
234,811
+0.00(+0.00%)
Sep 06, 2023
1.640
1.640
1.570
1.580
283,678
-0.07(-4.24%)
Sep 05, 2023
1.670
1.670
1.625
1.650
153,085
-0.02(-1.20%)
Sep 01, 2023
1.650
1.690
1.635
1.670
107,950
+0.03(+1.83%)
Aug 31, 2023
1.650
1.690
1.630
1.640
117,836
-0.01(-0.61%)
Aug 30, 2023
1.670
1.700
1.650
1.650
127,900
-0.05(-2.94%)
Aug 29, 2023
1.710
1.770
1.690
1.700
139,588
-0.02(-1.16%)
Aug 28, 2023
1.790
1.790
1.700
1.720
172,861
-0.07(-3.91%)
Aug 25, 2023
1.800
1.820
1.730
1.790
201,319
+0.00(+0.00%)
Aug 24, 2023
1.800
1.839
1.760
1.790
122,939
+0.00(+0.00%)
Aug 23, 2023
1.760
1.860
1.710
1.790
181,867
+0.03(+1.70%)
Aug 22, 2023
1.820
1.820
1.690
1.760
207,344
-0.01(-0.56%)
Aug 21, 2023
1.740
1.830
1.730
1.770
166,856
+0.03(+1.72%)
Aug 18, 2023
1.740
1.800
1.630
1.740
251,555
+0.00(+0.00%)
Aug 17, 2023
1.790
1.860
1.730
1.740
221,925
-0.08(-4.40%)
Aug 16, 2023
1.850
1.890
1.810
1.820
167,595
-0.03(-1.62%)
Aug 15, 2023
1.820
1.970
1.820
1.850
251,934
+0.00(+0.00%)
Aug 14, 2023
1.920
1.920
1.826
1.850
339,488
-0.09(-4.64%)
Aug 11, 2023
1.930
1.960
1.880
1.940
235,981
-0.01(-0.51%)
Aug 10, 2023
2.010
2.090
1.920
1.950
370,390
-0.06(-2.99%)
Aug 09, 2023
1.970
2.060
1.940
2.010
247,293
+0.07(+3.61%)
Aug 08, 2023
2.170
2.170
1.770
1.940
771,284
-0.11(-5.37%)
Aug 07, 2023
2.060
2.073
1.890
2.050
676,781
-0.04(-1.91%)
Aug 04, 2023
2.220
2.239
2.011
2.090
514,374
-0.09(-4.13%)
Aug 03, 2023
2.200
2.230
2.150
2.180
311,859
+0.01(+0.46%)
Aug 02, 2023
2.240
2.290
2.090
2.170
565,468
-0.07(-3.13%)
Aug 01, 2023
2.280
2.280
2.080
2.240
639,839
+0.05(+2.28%)
Jul 31, 2023
2.000
2.270
2.000
2.190
1,372,288
+0.27(+14.06%)
Jul 28, 2023
1.750
1.930
1.720
1.920
973,121
+0.22(+12.94%)
Jul 27, 2023
1.710
1.780
1.685
1.700
406,020
+0.00(+0.00%)
Jul 26, 2023
1.600
1.710
1.590
1.700
308,584
+0.10(+6.25%)
Jul 25, 2023
1.560
1.650
1.560
1.600
372,770
+0.05(+3.23%)
Jul 24, 2023
1.560
1.660
1.550
1.550
319,097
-0.03(-1.90%)
Jul 21, 2023
1.600
1.610
1.530
1.580
225,101
-0.02(-1.25%)
Jul 20, 2023
1.690
1.690
1.590
1.600
287,056
-0.08(-4.76%)
Jul 19, 2023
1.650
1.728
1.630
1.680
236,010
+0.04(+2.44%)
Jul 18, 2023
1.620
1.665
1.590
1.640
187,998
+0.03(+1.86%)
Jul 17, 2023
1.560
1.650
1.530
1.610
301,837
+0.05(+3.21%)
Jul 14, 2023
1.630
1.650
1.550
1.560
293,715
-0.08(-4.88%)
Jul 13, 2023
1.650
1.675
1.610
1.640
231,651
+0.02(+1.23%)
Jul 12, 2023
1.600
1.675
1.600
1.620
313,432
+0.01(+0.62%)
Jul 11, 2023
1.660
1.660
1.590
1.610
284,404
-0.04(-2.42%)
Jul 10, 2023
1.650
1.700
1.590
1.650
264,111
-0.01(-0.60%)
Jul 07, 2023
1.690
1.705
1.600
1.660
273,151
-0.04(-2.35%)
Jul 06, 2023
1.680
1.740
1.600
1.700
417,608
+0.04(+2.41%)
Jul 05, 2023
1.610
1.780
1.575
1.660
882,315
+0.05(+3.11%)
Jul 03, 2023
1.580
1.642
1.580
1.610
219,366
-0.04(-2.42%)
Jun 30, 2023
1.590
1.680
1.585
1.650
244,257
+0.06(+3.77%)
Jun 29, 2023
1.610
1.610
1.330
1.590
648,160
+0.00(+0.00%)
Jun 28, 2023
1.680
1.690
1.572
1.590
428,788
-0.07(-4.22%)
Jun 27, 2023
1.690
1.750
1.655
1.660
498,458
+0.00(+0.00%)
Jun 26, 2023
1.840
1.840
1.640
1.660
703,646
-0.17(-9.29%)
Jun 23, 2023
1.900
1.900
1.800
1.830
346,737
-0.06(-3.17%)
Jun 22, 2023
1.980
2.040
1.880
1.890
586,294
-0.13(-6.44%)
Jun 21, 2023
2.030
2.070
1.851
2.020
1,071,264
-0.03(-1.46%)
Jun 20, 2023
2.130
2.160
2.020
2.050
461,493
-0.11(-5.09%)
Jun 16, 2023
2.160
2.190
2.093
2.160
280,120
+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.