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
Femasys Inc
(NQ:
FEMY
)
1.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.190
1.220
1.175
1.180
66,519
+0.00(+0.00%)
May 30, 2024
1.180
1.220
1.170
1.180
138,558
+0.01(+0.85%)
May 29, 2024
1.220
1.220
1.160
1.170
152,431
-0.04(-3.31%)
May 28, 2024
1.270
1.290
1.210
1.210
147,228
-0.07(-5.47%)
May 24, 2024
1.240
1.330
1.210
1.280
320,569
+0.04(+3.23%)
May 23, 2024
1.310
1.310
1.220
1.240
74,584
-0.06(-4.62%)
May 22, 2024
1.240
1.350
1.240
1.300
96,232
+0.02(+1.56%)
May 21, 2024
1.290
1.299
1.220
1.280
110,033
+0.02(+1.59%)
May 20, 2024
1.250
1.282
1.220
1.260
127,398
-0.01(-0.79%)
May 17, 2024
1.290
1.290
1.240
1.270
258,096
-0.02(-1.55%)
May 16, 2024
1.320
1.360
1.260
1.290
138,789
-0.04(-3.01%)
May 15, 2024
1.350
1.390
1.320
1.330
158,543
-0.05(-3.62%)
May 14, 2024
1.280
1.380
1.250
1.380
180,927
+0.11(+8.66%)
May 13, 2024
1.240
1.300
1.210
1.270
182,143
+0.06(+4.96%)
May 10, 2024
1.280
1.285
1.200
1.210
139,097
-0.06(-4.72%)
May 09, 2024
1.340
1.374
1.250
1.270
235,560
-0.12(-8.63%)
May 08, 2024
1.430
1.510
1.370
1.390
304,103
-0.03(-2.11%)
May 07, 2024
1.390
1.440
1.340
1.420
138,488
+0.07(+5.19%)
May 06, 2024
1.300
1.390
1.300
1.350
180,394
+0.06(+4.65%)
May 03, 2024
1.280
1.320
1.240
1.290
62,923
+0.05(+4.45%)
May 02, 2024
1.290
1.330
1.220
1.235
284,744
-0.06(-5.00%)
May 01, 2024
1.270
1.340
1.270
1.300
108,402
+0.03(+2.36%)
Apr 30, 2024
1.330
1.330
1.270
1.270
69,173
-0.05(-3.79%)
Apr 29, 2024
1.270
1.340
1.250
1.320
84,220
+0.05(+3.94%)
Apr 26, 2024
1.330
1.364
1.240
1.270
138,216
-0.06(-4.51%)
Apr 25, 2024
1.330
1.340
1.270
1.330
103,654
+0.00(+0.00%)
Apr 24, 2024
1.340
1.410
1.320
1.330
114,142
+0.00(+0.00%)
Apr 23, 2024
1.230
1.360
1.230
1.330
281,320
+0.06(+4.72%)
Apr 22, 2024
1.320
1.355
1.220
1.270
223,653
-0.05(-3.79%)
Apr 19, 2024
1.300
1.340
1.280
1.320
167,020
+0.01(+0.76%)
Apr 18, 2024
1.300
1.370
1.270
1.310
189,216
+0.01(+0.77%)
Apr 17, 2024
1.340
1.340
1.290
1.300
121,149
-0.01(-0.76%)
Apr 16, 2024
1.300
1.365
1.290
1.310
278,083
-0.03(-2.24%)
Apr 15, 2024
1.300
1.410
1.265
1.340
861,255
+0.04(+3.08%)
Apr 12, 2024
1.410
1.410
1.270
1.300
420,534
-0.10(-7.14%)
Apr 11, 2024
1.420
1.480
1.390
1.400
404,873
-0.03(-2.10%)
Apr 10, 2024
1.560
1.560
1.395
1.430
473,675
-0.12(-7.74%)
Apr 09, 2024
1.630
1.630
1.540
1.550
220,850
-0.03(-1.90%)
Apr 08, 2024
1.720
1.720
1.550
1.580
339,892
-0.11(-6.51%)
Apr 05, 2024
1.740
1.740
1.670
1.690
264,821
-0.02(-1.17%)
Apr 04, 2024
1.840
1.840
1.690
1.710
273,229
-0.10(-5.52%)
Apr 03, 2024
1.790
1.830
1.750
1.810
413,516
+0.07(+4.02%)
Apr 02, 2024
1.720
1.790
1.680
1.740
469,006
+0.02(+1.16%)
Apr 01, 2024
1.540
1.790
1.510
1.720
941,517
+0.17(+10.97%)
Mar 28, 2024
1.440
1.650
1.440
1.550
496,124
+0.08(+5.44%)
Mar 27, 2024
1.470
1.500
1.345
1.470
902,395
-0.03(-2.00%)
Mar 26, 2024
1.600
1.620
1.460
1.500
872,749
-0.11(-6.83%)
Mar 25, 2024
1.600
1.670
1.580
1.610
571,159
-0.05(-3.01%)
Mar 22, 2024
1.690
1.738
1.600
1.660
559,134
-0.06(-3.49%)
Mar 21, 2024
1.800
1.810
1.620
1.720
933,804
-0.08(-4.44%)
Mar 20, 2024
1.870
1.880
1.710
1.800
3,167,710
-0.20(-10.00%)
Mar 19, 2024
1.900
2.070
1.780
2.000
641,366
+0.06(+3.09%)
Mar 18, 2024
2.050
2.120
1.880
1.940
802,085
+0.06(+3.19%)
Mar 15, 2024
1.790
2.050
1.783
1.880
1,129,522
+0.16(+9.30%)
Mar 14, 2024
1.830
1.881
1.620
1.720
461,391
-0.09(-4.97%)
Mar 13, 2024
1.800
2.030
1.750
1.810
552,969
-0.10(-5.24%)
Mar 12, 2024
1.840
1.940
1.720
1.910
428,810
+0.05(+2.69%)
Mar 11, 2024
2.020
2.060
1.840
1.860
422,899
-0.18(-8.82%)
Mar 08, 2024
2.060
2.150
1.980
2.040
539,015
+0.01(+0.49%)
Mar 07, 2024
1.890
2.150
1.830
2.030
772,917
+0.14(+7.41%)
Mar 06, 2024
2.190
2.200
1.690
1.890
1,649,537
-0.24(-11.27%)
Mar 05, 2024
2.240
2.260
1.950
2.130
1,182,449
-0.09(-4.05%)
Mar 04, 2024
1.910
2.400
1.880
2.220
2,932,373
+0.35(+18.72%)
Mar 01, 2024
1.770
1.890
1.680
1.870
749,746
+0.11(+6.25%)
Feb 29, 2024
1.870
1.920
1.660
1.760
1,610,709
-0.01(-0.56%)
Feb 28, 2024
1.720
1.880
1.610
1.770
2,766,198
+0.15(+9.26%)
Feb 27, 2024
1.400
1.660
1.360
1.620
831,114
+0.20(+14.08%)
Feb 26, 2024
1.460
1.490
1.330
1.420
535,834
+0.00(+0.00%)
Feb 23, 2024
1.530
1.619
1.340
1.420
836,384
-0.04(-2.74%)
Feb 22, 2024
1.400
1.560
1.294
1.460
1,198,078
+0.10(+7.35%)
Feb 21, 2024
1.240
1.380
1.181
1.360
461,428
+0.13(+10.57%)
Feb 20, 2024
1.220
1.250
1.170
1.230
241,043
-0.02(-1.60%)
Feb 16, 2024
1.190
1.290
1.180
1.250
332,325
+0.04(+3.31%)
Feb 15, 2024
1.220
1.263
1.140
1.210
347,617
+0.02(+1.68%)
Feb 14, 2024
1.170
1.200
1.060
1.190
423,327
+0.04(+3.48%)
Feb 13, 2024
1.100
1.210
1.070
1.150
460,619
+0.05(+4.55%)
Feb 12, 2024
1.150
1.150
1.000
1.100
690,504
-0.11(-9.09%)
Feb 09, 2024
1.400
1.400
1.170
1.210
728,715
-0.17(-12.32%)
Feb 08, 2024
1.180
1.500
1.170
1.380
2,464,932
+0.21(+17.95%)
Feb 07, 2024
0.8800
1.440
0.8511
1.170
3,014,816
+0.30(+34.13%)
Feb 06, 2024
0.7700
0.8799
0.7600
0.8723
254,683
+0.10(+13.27%)
Feb 05, 2024
0.8094
0.8094
0.7500
0.7701
209,158
-0.01(-1.21%)
Feb 02, 2024
0.8000
0.8900
0.7584
0.7795
1,044,736
-0.02(-2.56%)
Feb 01, 2024
0.7683
0.8198
0.7500
0.8000
673,972
+0.05(+6.89%)
Jan 31, 2024
0.7504
0.8000
0.7340
0.7484
267,510
-0.04(-5.03%)
Jan 30, 2024
0.8200
0.8200
0.7623
0.7880
156,786
-0.01(-1.49%)
Jan 29, 2024
0.7974
0.8140
0.7710
0.7999
115,793
-0.01(-0.97%)
Jan 26, 2024
0.8100
0.8200
0.7900
0.8077
103,321
+0.02(+2.11%)
Jan 25, 2024
0.8014
0.8222
0.7811
0.7910
130,994
+0.00(+0.13%)
Jan 24, 2024
0.8000
0.8197
0.7600
0.7900
421,988
-0.01(-0.63%)
Jan 23, 2024
0.7960
0.8399
0.7901
0.7950
123,269
-0.02(-1.89%)
Jan 22, 2024
0.8300
0.8500
0.8100
0.8103
214,517
+0.01(+1.29%)
Jan 19, 2024
0.8700
0.8896
0.7600
0.8000
672,600
-0.10(-11.56%)
Jan 18, 2024
0.9000
0.9200
0.8650
0.9046
123,994
+0.00(+0.09%)
Jan 17, 2024
0.9100
0.9299
0.9010
0.9038
141,742
-0.04(-4.20%)
Jan 16, 2024
0.9297
0.9573
0.9008
0.9434
108,749
+0.01(+1.19%)
Jan 12, 2024
0.9200
0.9539
0.9051
0.9323
108,365
+0.01(+1.34%)
Jan 11, 2024
0.9700
0.9926
0.9100
0.9200
163,571
-0.05(-5.15%)
Jan 10, 2024
0.9800
1.000
0.9311
0.9700
174,458
-0.02(-2.13%)
Jan 09, 2024
0.9472
1.010
0.9401
0.9911
214,192
+0.06(+6.57%)
Jan 08, 2024
0.9400
0.9600
0.9200
0.9300
164,339
-0.01(-1.06%)
Jan 05, 2024
0.9500
0.9815
0.9110
0.9400
291,362
-0.04(-4.19%)
Jan 04, 2024
0.9800
0.9982
0.9230
0.9811
214,413
-0.02(-1.71%)
Jan 03, 2024
1.000
1.020
0.9605
0.9982
288,655
-0.01(-1.17%)
Jan 02, 2024
0.9300
1.010
0.9300
1.010
206,771
+0.04(+3.59%)
Dec 29, 2023
0.9920
1.020
0.9310
0.9750
354,918
-0.04(-3.47%)
Dec 28, 2023
0.9600
1.060
0.9600
1.010
415,829
+0.06(+6.32%)
Dec 27, 2023
0.9300
0.9800
0.9250
0.9500
227,341
+0.02(+2.69%)
Dec 26, 2023
0.8900
0.9797
0.8900
0.9251
303,712
-0.06(-6.18%)
Dec 22, 2023
0.8785
1.030
0.8785
0.9860
688,797
+0.10(+10.91%)
Dec 21, 2023
0.8700
0.8900
0.8600
0.8890
163,124
+0.01(+0.68%)
Dec 20, 2023
0.8900
0.8950
0.8630
0.8830
205,559
-0.01(-1.34%)
Dec 19, 2023
0.9674
0.9700
0.8700
0.8950
276,098
+0.05(+5.29%)
Dec 18, 2023
0.8820
0.9205
0.8200
0.8500
237,692
-0.02(-2.20%)
Dec 15, 2023
0.8600
0.8950
0.8100
0.8691
538,740
-0.03(-3.43%)
Dec 14, 2023
0.7500
0.9100
0.7500
0.9000
725,651
+0.14(+18.56%)
Dec 13, 2023
0.8050
0.8228
0.7400
0.7591
562,129
-0.04(-5.37%)
Dec 12, 2023
0.8700
0.8797
0.7970
0.8022
481,252
-0.07(-7.89%)
Dec 11, 2023
0.8900
0.8899
0.8421
0.8709
233,350
-0.02(-2.04%)
Dec 08, 2023
0.8800
0.8900
0.8600
0.8890
257,884
+0.01(+0.79%)
Dec 07, 2023
0.9018
0.9018
0.8720
0.8820
348,875
-0.01(-1.21%)
Dec 06, 2023
0.9000
0.9200
0.8911
0.8928
284,635
-0.02(-2.65%)
Dec 05, 2023
0.9100
0.9197
0.8620
0.9171
336,369
+0.02(+1.90%)
Dec 04, 2023
0.9200
0.9300
0.9000
0.9000
308,924
-0.03(-3.23%)
Dec 01, 2023
0.9000
0.9502
0.9000
0.9300
617,849
-0.02(-2.33%)
Nov 30, 2023
0.9810
1.000
0.9100
0.9522
806,031
-0.02(-2.54%)
Nov 29, 2023
0.9900
1.030
0.9634
0.9770
720,586
-0.03(-3.27%)
Nov 28, 2023
1.040
1.050
0.9254
1.010
1,015,058
-0.02(-1.94%)
Nov 27, 2023
1.020
1.080
1.000
1.030
848,815
+0.00(+0.00%)
Nov 24, 2023
0.9600
1.140
0.9600
1.030
3,368,659
+0.12(+12.72%)
Nov 22, 2023
0.9236
0.9582
0.8800
0.9138
3,643,610
+0.01(+1.31%)
Nov 21, 2023
0.9300
0.9401
0.9000
0.9020
330,258
-0.05(-5.05%)
Nov 20, 2023
0.9600
0.9676
0.8970
0.9500
460,091
-0.01(-1.54%)
Nov 17, 2023
0.9000
0.9800
0.8800
0.9649
595,780
+0.04(+4.88%)
Nov 16, 2023
0.9767
1.010
0.9101
0.9200
942,736
-0.09(-8.91%)
Nov 15, 2023
1.100
1.250
0.9899
1.010
4,531,084
+0.08(+8.60%)
Nov 14, 2023
1.040
1.040
0.8401
0.9300
2,764,822
-0.11(-10.58%)
Nov 13, 2023
1.200
1.220
1.010
1.040
2,124,411
-0.18(-14.75%)
Nov 10, 2023
1.250
1.250
1.140
1.220
601,823
+0.01(+0.83%)
Nov 09, 2023
1.330
1.330
1.200
1.210
636,523
-0.08(-6.20%)
Nov 08, 2023
1.290
1.420
1.240
1.290
1,322,521
-0.01(-0.77%)
Nov 07, 2023
1.290
1.335
1.250
1.300
385,501
+0.00(+0.00%)
Nov 06, 2023
1.410
1.410
1.250
1.300
762,938
-0.09(-6.47%)
Nov 03, 2023
1.450
1.520
1.340
1.390
1,443,918
-0.04(-2.80%)
Nov 02, 2023
1.430
1.485
1.380
1.430
738,767
+0.04(+2.88%)
Nov 01, 2023
1.510
1.580
1.350
1.390
1,464,294
-0.09(-6.08%)
Oct 31, 2023
1.330
1.680
1.330
1.480
4,487,649
+0.09(+6.47%)
Oct 30, 2023
1.150
1.414
1.150
1.390
2,142,286
+0.24(+20.87%)
Oct 27, 2023
1.140
1.170
1.120
1.150
537,367
+0.00(+0.00%)
Oct 26, 2023
1.180
1.250
1.130
1.150
935,924
-0.05(-4.17%)
Oct 25, 2023
1.290
1.355
1.183
1.200
850,333
-0.04(-3.23%)
Oct 24, 2023
1.100
1.400
1.100
1.240
2,526,350
+0.07(+5.98%)
Oct 23, 2023
1.190
1.200
1.120
1.170
1,182,198
-0.03(-2.50%)
Oct 20, 2023
1.270
1.300
1.170
1.200
1,309,755
-0.11(-8.40%)
Oct 19, 2023
1.330
1.425
1.272
1.310
1,302,876
-0.08(-5.76%)
Oct 18, 2023
1.380
1.440
1.310
1.390
1,016,917
-0.03(-2.11%)
Oct 17, 2023
1.370
1.500
1.270
1.420
3,701,007
+0.01(+0.71%)
Oct 16, 2023
1.360
1.510
1.370
1.410
1,732,533
-0.03(-2.08%)
Oct 13, 2023
1.430
1.550
1.280
1.440
3,483,599
+0.02(+1.41%)
Oct 12, 2023
1.600
1.600
1.320
1.420
4,940,141
-0.23(-13.94%)
Oct 11, 2023
1.780
1.920
1.570
1.650
4,830,523
-0.11(-6.25%)
Oct 10, 2023
1.700
1.950
1.650
1.760
6,089,638
+0.04(+2.33%)
Oct 09, 2023
1.800
1.960
1.600
1.720
4,341,878
-0.28(-14.00%)
Oct 06, 2023
2.080
2.230
1.720
2.000
9,043,058
-0.08(-3.85%)
Oct 05, 2023
2.760
2.800
2.060
2.080
16,669,281
-0.21(-9.17%)
Oct 04, 2023
1.910
2.697
1.820
2.290
19,982,840
-0.20(-8.03%)
Oct 03, 2023
3.100
3.130
2.350
2.490
19,855,412
-1.40(-35.99%)
Oct 02, 2023
4.070
4.750
3.300
3.890
89,231,016
+0.91(+30.54%)
Sep 29, 2023
1.880
3.620
1.880
2.980
160,282,592
+1.46(+96.05%)
Sep 28, 2023
1.080
1.790
1.000
1.520
48,958,472
+0.41(+36.94%)
Sep 27, 2023
1.140
1.220
1.040
1.110
16,350,527
-0.37(-25.00%)
Sep 26, 2023
1.220
1.660
1.000
1.480
191,375,424
+1.15(+346.32%)
Sep 25, 2023
0.3100
0.3382
0.3269
0.3316
9,250,008
+0.02(+6.97%)
Sep 22, 2023
0.3040
0.3100
0.3001
0.3100
33,537
+0.00(+1.17%)
Sep 21, 2023
0.3030
0.3074
0.2905
0.3064
142,011
-0.02(-4.93%)
Sep 20, 2023
0.3775
0.3897
0.3059
0.3223
642,214
+0.00(+0.78%)
Sep 19, 2023
0.3255
0.3257
0.3000
0.3198
165,284
-0.01(-1.84%)
Sep 18, 2023
0.3300
0.3666
0.2479
0.3258
247,634
-0.04(-11.32%)
Sep 15, 2023
0.3575
0.3674
0.3102
0.3674
180,319
+0.01(+3.96%)
Sep 14, 2023
0.3250
0.3534
0.3250
0.3534
70,241
+0.02(+6.09%)
Sep 13, 2023
0.3524
0.3563
0.3000
0.3331
262,064
-0.00(-0.27%)
Sep 12, 2023
0.4033
0.4060
0.2972
0.3340
416,319
-0.07(-16.71%)
Sep 11, 2023
0.4062
0.4098
0.3900
0.4010
40,908
-0.01(-2.17%)
Sep 08, 2023
0.4070
0.4190
0.3981
0.4099
90,872
+0.00(+0.47%)
Sep 07, 2023
0.4300
0.4400
0.4005
0.4080
145,778
-0.04(-8.72%)
Sep 06, 2023
0.4510
0.4699
0.4222
0.4470
163,334
-0.02(-4.08%)
Sep 05, 2023
0.4610
0.5000
0.4226
0.4660
116,509
+0.02(+3.56%)
Sep 01, 2023
0.4299
0.4614
0.4299
0.4500
275,621
+0.01(+2.04%)
Aug 31, 2023
0.4554
0.4750
0.4000
0.4410
2,473,192
-0.00(-1.01%)
Aug 30, 2023
0.4392
0.4942
0.4160
0.4455
112,025
+0.01(+1.25%)
Aug 29, 2023
0.4390
0.4449
0.4000
0.4400
194,484
+0.01(+2.40%)
Aug 28, 2023
0.4250
0.4372
0.4047
0.4297
95,604
+0.00(+1.11%)
Aug 25, 2023
0.3900
0.4411
0.3400
0.4250
266,392
+0.05(+12.26%)
Aug 24, 2023
0.4126
0.4200
0.3663
0.3786
194,150
-0.03(-8.28%)
Aug 23, 2023
0.4200
0.4296
0.4045
0.4128
134,728
-0.01(-3.17%)
Aug 22, 2023
0.4360
0.4383
0.4020
0.4263
49,051
-0.02(-5.25%)
Aug 21, 2023
0.4060
0.4499
0.4060
0.4499
160,683
+0.04(+8.49%)
Aug 18, 2023
0.4200
0.4258
0.4000
0.4147
70,803
+0.01(+3.01%)
Aug 17, 2023
0.4001
0.4243
0.3996
0.4026
93,379
+0.00(+0.62%)
Aug 16, 2023
0.4120
0.4290
0.3901
0.4001
253,290
-0.01(-2.89%)
Aug 15, 2023
0.3916
0.4400
0.3916
0.4120
136,098
-0.01(-2.85%)
Aug 14, 2023
0.4400
0.4500
0.4200
0.4241
198,937
-0.01(-1.37%)
Aug 11, 2023
0.4041
0.4500
0.4041
0.4300
161,445
-0.00(-0.02%)
Aug 10, 2023
0.4400
0.4596
0.4107
0.4301
307,798
-0.03(-6.50%)
Aug 09, 2023
0.5000
0.5034
0.3400
0.4600
583,325
-0.04(-8.00%)
Aug 08, 2023
0.5030
0.5404
0.5000
0.5000
273,062
-0.04(-7.65%)
Aug 07, 2023
0.5582
0.5600
0.5100
0.5414
246,971
-0.03(-5.22%)
Aug 04, 2023
0.5700
0.5985
0.5300
0.5712
746,748
+0.03(+5.76%)
Aug 03, 2023
0.5721
0.5721
0.5046
0.5401
409,450
-0.02(-3.67%)
Aug 02, 2023
0.5300
0.5775
0.5050
0.5607
857,787
-0.01(-2.27%)
Aug 01, 2023
0.5664
0.6441
0.5205
0.5737
2,162,497
+0.02(+4.29%)
Jul 31, 2023
0.6220
0.6420
0.5000
0.5501
2,622,671
-0.10(-15.37%)
Jul 28, 2023
0.7771
0.7890
0.6200
0.6500
8,498,777
-0.19(-22.62%)
Jul 27, 2023
0.5900
1.050
0.5020
0.8400
173,314,080
+0.48(+130.77%)
Jul 26, 2023
0.3540
0.3900
0.3181
0.3640
255,388
-0.00(-0.30%)
Jul 25, 2023
0.3800
0.3849
0.3505
0.3651
80,645
-0.01(-3.72%)
Jul 24, 2023
0.4000
0.4000
0.3701
0.3792
82,663
-0.02(-4.72%)
Jul 21, 2023
0.3980
0.4000
0.3806
0.3980
66,739
+0.00(+0.25%)
Jul 20, 2023
0.4100
0.4100
0.3825
0.3970
46,279
+0.01(+3.79%)
Jul 19, 2023
0.4010
0.4150
0.3636
0.3825
64,997
-0.02(-4.38%)
Jul 18, 2023
0.3830
0.4200
0.3638
0.4000
90,131
+0.01(+3.23%)
Jul 17, 2023
0.4100
0.4205
0.3700
0.3875
180,295
-0.02(-5.72%)
Jul 14, 2023
0.4422
0.4621
0.4000
0.4110
238,773
-0.03(-7.01%)
Jul 13, 2023
0.4901
0.5090
0.4415
0.4420
191,322
-0.05(-9.81%)
Jul 12, 2023
0.4780
0.5000
0.4616
0.4901
199,215
+0.01(+2.53%)
Jul 11, 2023
0.4701
0.4890
0.4197
0.4780
450,465
+0.01(+1.68%)
Jul 10, 2023
0.5146
0.5146
0.4571
0.4701
287,248
-0.04(-8.65%)
Jul 07, 2023
0.5500
0.5500
0.5000
0.5146
156,410
+0.00(+0.70%)
Jul 06, 2023
0.5450
0.5450
0.4800
0.5110
366,650
+0.01(+1.31%)
Jul 05, 2023
0.5100
0.5241
0.4626
0.5044
427,360
+0.01(+2.48%)
Jul 03, 2023
0.5500
0.5500
0.4601
0.4922
254,245
-0.02(-3.49%)
Jun 30, 2023
0.5300
0.5400
0.4504
0.5100
525,103
-0.02(-3.46%)
Jun 29, 2023
0.5350
0.5529
0.5000
0.5283
607,659
-0.02(-4.40%)
Jun 28, 2023
0.5492
0.6000
0.5008
0.5526
823,009
-0.01(-2.19%)
Jun 27, 2023
0.5807
0.6850
0.5111
0.5650
2,780,409
-0.08(-13.04%)
Jun 26, 2023
0.8200
0.8480
0.6000
0.6497
30,432,972
+0.04(+6.25%)
Jun 23, 2023
0.6090
0.6116
0.5500
0.6115
21,351
-0.01(-1.02%)
Jun 22, 2023
0.5690
0.6178
0.5690
0.6178
4,125
+0.05(+8.58%)
Jun 21, 2023
0.6320
0.6320
0.5690
0.5690
18,839
-0.03(-4.67%)
Jun 20, 2023
0.7100
0.7100
0.5969
0.5969
57,433
-0.06(-8.59%)
Jun 16, 2023
0.6601
0.7098
0.6450
0.6530
5,510
-0.06(-7.98%)
Jun 15, 2023
0.6402
0.7211
0.6402
0.7096
6,277
+0.07(+10.87%)
Jun 14, 2023
0.6784
0.7150
0.6351
0.6400
23,283
-0.04(-5.97%)
Jun 13, 2023
0.6990
0.6997
0.6600
0.6806
11,432
+0.00(+0.09%)
Jun 12, 2023
0.7099
0.7099
0.6600
0.6800
6,306
+0.02(+2.75%)
Jun 09, 2023
0.7300
0.7300
0.6600
0.6618
22,140
-0.04(-5.73%)
Jun 08, 2023
0.7503
0.8100
0.7020
0.7020
36,442
-0.08(-9.99%)
Jun 07, 2023
0.7481
0.8400
0.7481
0.7799
12,326
+0.00(+0.63%)
Jun 06, 2023
0.7400
0.8000
0.7400
0.7750
4,434
+0.03(+4.72%)
Jun 05, 2023
0.7009
0.8000
0.7009
0.7401
7,991
+0.01(+1.38%)
Jun 02, 2023
0.7030
0.7398
0.7030
0.7300
6,043
-0.01(-0.84%)
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.