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
Processa Pharmaceuticals Inc
(NQ:
PCSA
)
1.480
-0.100 (-6.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 08, 2023
0.7350
0.7510
0.6202
0.6999
178,184
-0.02(-2.79%)
May 05, 2023
0.6900
0.7401
0.6601
0.7200
242,127
+0.06(+9.07%)
May 04, 2023
0.6624
0.7100
0.6601
0.6601
18,935
+0.00(+0.02%)
May 03, 2023
0.6500
0.6933
0.6500
0.6600
60,623
-0.01(-1.49%)
May 02, 2023
0.7099
0.7150
0.6600
0.6700
62,442
-0.02(-2.90%)
May 01, 2023
0.6412
0.7124
0.6382
0.6900
174,363
+0.06(+9.52%)
Apr 28, 2023
0.5600
0.6496
0.5600
0.6300
123,963
+0.08(+14.46%)
Apr 27, 2023
0.5300
0.5770
0.5300
0.5504
37,094
+0.02(+3.79%)
Apr 26, 2023
0.5214
0.5942
0.5051
0.5303
109,845
-0.00(-0.88%)
Apr 25, 2023
0.5324
0.5646
0.5000
0.5350
36,267
+0.01(+1.12%)
Apr 24, 2023
0.5300
0.5300
0.4903
0.5291
26,643
-0.00(-0.26%)
Apr 21, 2023
0.5100
0.5503
0.4807
0.5305
117,711
-0.01(-2.28%)
Apr 20, 2023
0.5300
0.5430
0.5282
0.5429
49,662
+0.01(+2.78%)
Apr 19, 2023
0.5400
0.5402
0.5250
0.5282
68,488
-0.01(-2.15%)
Apr 18, 2023
0.5403
0.5503
0.5101
0.5398
27,982
+0.01(+1.47%)
Apr 17, 2023
0.5250
0.5600
0.4900
0.5320
158,843
+0.03(+6.40%)
Apr 14, 2023
0.5500
0.5774
0.4822
0.5000
299,297
+0.03(+6.38%)
Apr 13, 2023
0.4400
0.5100
0.4395
0.4700
63,558
+0.03(+6.82%)
Apr 12, 2023
0.4500
0.4737
0.4308
0.4400
62,967
-0.02(-4.35%)
Apr 11, 2023
0.5252
0.5570
0.4471
0.4600
235,050
-0.04(-8.04%)
Apr 10, 2023
0.5000
0.5273
0.4801
0.5002
24,903
+0.03(+6.36%)
Apr 06, 2023
0.4702
0.5097
0.4701
0.4703
18,683
+0.00(+0.38%)
Apr 05, 2023
0.4700
0.4888
0.4560
0.4685
36,637
-0.02(-4.43%)
Apr 04, 2023
0.4700
0.5100
0.4528
0.4902
44,736
+0.01(+1.05%)
Apr 03, 2023
0.5300
0.5300
0.4522
0.4851
22,555
-0.02(-3.00%)
Mar 31, 2023
0.5243
0.5243
0.4592
0.5001
55,213
+0.02(+4.19%)
Mar 30, 2023
0.4500
0.5200
0.4401
0.4800
56,258
+0.03(+5.63%)
Mar 29, 2023
0.5225
0.5225
0.4502
0.4544
88,950
-0.05(-9.12%)
Mar 28, 2023
0.4400
0.5000
0.4450
0.5000
54,749
+0.05(+11.11%)
Mar 27, 2023
0.4789
0.4789
0.4400
0.4500
31,945
-0.01(-2.00%)
Mar 24, 2023
0.5000
0.5000
0.4592
0.4592
55,684
-0.03(-5.18%)
Mar 23, 2023
0.4600
0.4899
0.4600
0.4843
40,574
+0.01(+1.51%)
Mar 22, 2023
0.4520
0.4800
0.4520
0.4771
66,805
+0.05(+10.44%)
Mar 21, 2023
0.4067
0.4702
0.3619
0.4320
75,611
+0.00(+0.44%)
Mar 20, 2023
0.4700
0.4728
0.4000
0.4301
101,114
-0.02(-4.72%)
Mar 17, 2023
0.4500
0.5200
0.4236
0.4514
202,870
+0.04(+10.64%)
Mar 16, 2023
0.5140
0.5357
0.3850
0.4080
707,052
-0.11(-20.62%)
Mar 15, 2023
0.4772
0.6000
0.4881
0.5140
108,374
+0.00(+0.31%)
Mar 14, 2023
0.5200
0.5779
0.4999
0.5124
311,782
-0.02(-3.34%)
Mar 13, 2023
0.5499
0.6237
0.5201
0.5301
192,941
-0.04(-6.34%)
Mar 10, 2023
0.6010
0.6280
0.5200
0.5660
130,650
-0.06(-10.19%)
Mar 09, 2023
0.6300
0.6716
0.6300
0.6302
9,057
+0.00(+0.05%)
Mar 08, 2023
0.6698
0.6879
0.5802
0.6299
139,268
-0.05(-6.68%)
Mar 07, 2023
0.6900
0.6962
0.6605
0.6750
18,065
+0.03(+3.85%)
Mar 06, 2023
0.6800
0.7170
0.6400
0.6500
130,095
-0.05(-7.14%)
Mar 03, 2023
0.7511
0.7599
0.6611
0.7000
77,805
-0.02(-2.74%)
Mar 02, 2023
0.6700
0.7197
0.6700
0.7197
22,270
+0.02(+3.58%)
Mar 01, 2023
0.6731
0.7120
0.6703
0.6948
28,387
+0.02(+3.72%)
Feb 28, 2023
0.6900
0.7183
0.6500
0.6699
71,892
-0.05(-6.74%)
Feb 27, 2023
0.7100
0.7195
0.6650
0.7183
31,324
+0.02(+2.61%)
Feb 24, 2023
0.7000
0.7478
0.6511
0.7000
46,183
-0.04(-5.37%)
Feb 23, 2023
0.7200
0.7498
0.6500
0.7397
80,213
+0.02(+2.96%)
Feb 22, 2023
0.7111
0.7770
0.6533
0.7184
113,728
-0.01(-2.01%)
Feb 21, 2023
0.7722
0.8085
0.7181
0.7331
70,524
-0.04(-4.79%)
Feb 17, 2023
0.7700
0.8000
0.7600
0.7700
52,158
-0.03(-3.73%)
Feb 16, 2023
0.7950
0.8000
0.7511
0.7998
44,593
+0.00(+0.60%)
Feb 15, 2023
0.8539
0.8699
0.7330
0.7950
131,117
-0.02(-3.05%)
Feb 14, 2023
0.7737
0.8500
0.7303
0.8200
64,061
+0.03(+3.84%)
Feb 13, 2023
0.7900
0.7900
0.7559
0.7897
75,752
+0.02(+2.53%)
Feb 10, 2023
0.7388
0.8925
0.6800
0.7702
422,837
-0.03(-3.73%)
Feb 09, 2023
0.9000
0.8995
0.7800
0.8000
193,033
-0.04(-4.76%)
Feb 08, 2023
0.9001
0.9001
0.7900
0.8400
217,500
-0.03(-3.64%)
Feb 07, 2023
0.9100
0.9100
0.7800
0.8717
451,062
-0.05(-5.25%)
Feb 06, 2023
0.9800
1.000
0.8700
0.9200
764,184
-0.08(-8.00%)
Feb 03, 2023
1.240
1.270
0.9301
1.000
10,069,916
+0.00(+0.00%)
Feb 02, 2023
0.9900
1.090
0.7600
1.000
776,791
+0.10(+11.11%)
Feb 01, 2023
0.8700
0.9400
0.8500
0.9000
28,173
+0.05(+5.26%)
Jan 31, 2023
0.9549
0.9549
0.8000
0.8550
82,841
-0.02(-1.72%)
Jan 30, 2023
0.9100
0.9236
0.8200
0.8700
36,965
-0.01(-1.09%)
Jan 27, 2023
0.9787
0.9787
0.8501
0.8796
125,562
-0.10(-9.79%)
Jan 26, 2023
0.9898
1.020
0.9702
0.9751
25,342
-0.04(-3.47%)
Jan 25, 2023
1.050
1.050
0.9629
1.010
64,204
-0.02(-1.93%)
Jan 24, 2023
1.050
1.110
1.020
1.030
39,844
+0.01(+0.98%)
Jan 23, 2023
1.160
1.160
1.010
1.020
64,585
-0.12(-10.53%)
Jan 20, 2023
1.240
1.240
1.140
1.140
19,207
-0.05(-4.20%)
Jan 19, 2023
1.220
1.220
1.190
1.190
12,327
-0.03(-2.46%)
Jan 18, 2023
1.240
1.279
1.210
1.220
40,776
-0.02(-1.61%)
Jan 17, 2023
1.300
1.300
1.210
1.240
27,820
-0.01(-0.80%)
Jan 13, 2023
1.300
1.319
1.250
1.250
64,955
-0.05(-3.85%)
Jan 12, 2023
1.210
1.450
1.210
1.300
156,595
+0.06(+4.84%)
Jan 11, 2023
1.218
1.240
1.218
1.240
7,056
+0.03(+2.48%)
Jan 10, 2023
1.170
1.210
1.170
1.210
12,042
+0.02(+1.68%)
Jan 09, 2023
1.120
1.220
1.120
1.190
11,357
+0.06(+5.31%)
Jan 06, 2023
1.210
1.240
1.130
1.130
23,634
-0.11(-8.87%)
Jan 05, 2023
1.160
1.240
1.107
1.240
29,112
+0.09(+7.83%)
Jan 04, 2023
1.130
1.160
1.085
1.150
27,311
+0.05(+4.55%)
Jan 03, 2023
1.100
1.120
1.090
1.100
34,800
+0.00(+0.00%)
Dec 30, 2022
1.120
1.125
1.010
1.100
67,176
+0.00(+0.00%)
Dec 29, 2022
1.100
1.153
1.090
1.100
106,231
-0.06(-5.58%)
Dec 28, 2022
1.190
1.200
1.150
1.165
12,304
-0.00(-0.43%)
Dec 27, 2022
1.210
1.300
1.170
1.170
144,280
-0.04(-3.31%)
Dec 23, 2022
1.260
1.310
1.210
1.210
35,615
-0.05(-4.07%)
Dec 22, 2022
1.290
1.330
1.170
1.261
44,718
-0.03(-2.22%)
Dec 21, 2022
1.400
1.510
1.290
1.290
207,349
-0.24(-15.69%)
Dec 20, 2022
1.600
1.710
1.530
1.530
56,571
-0.09(-5.56%)
Dec 19, 2022
1.780
1.840
1.610
1.620
61,450
-0.15(-8.47%)
Dec 16, 2022
1.940
1.940
1.660
1.770
118,131
-0.12(-6.35%)
Dec 15, 2022
2.100
2.240
1.820
1.890
174,519
-0.08(-4.06%)
Dec 14, 2022
2.100
2.150
1.967
1.970
313,926
+0.07(+3.68%)
Dec 13, 2022
2.030
2.099
1.900
1.900
112,357
-0.14(-7.05%)
Dec 12, 2022
1.820
2.210
1.700
2.044
131,110
+0.19(+10.28%)
Dec 09, 2022
1.720
1.860
1.572
1.853
66,962
+0.08(+4.45%)
Dec 08, 2022
1.710
1.850
1.670
1.774
23,070
+0.00(+0.25%)
Dec 07, 2022
1.760
1.800
1.660
1.770
7,660
-0.03(-1.67%)
Dec 06, 2022
1.806
1.910
1.793
1.800
34,584
-0.06(-3.23%)
Dec 05, 2022
1.860
1.910
1.800
1.860
21,795
-0.03(-1.85%)
Dec 02, 2022
1.790
1.897
1.790
1.895
5,793
-0.00(-0.26%)
Dec 01, 2022
1.900
1.930
1.813
1.900
11,587
+0.00(+0.03%)
Nov 30, 2022
1.850
1.900
1.750
1.899
60,440
+0.01(+0.50%)
Nov 29, 2022
1.920
1.920
1.825
1.890
42,767
-0.01(-0.53%)
Nov 28, 2022
1.830
1.955
1.830
1.900
14,154
-0.03(-1.48%)
Nov 25, 2022
1.920
1.930
1.830
1.929
32,636
+0.03(+1.50%)
Nov 23, 2022
1.888
1.985
1.860
1.900
41,103
-0.01(-0.52%)
Nov 22, 2022
1.930
2.000
1.860
1.910
14,152
-0.02(-1.04%)
Nov 21, 2022
2.050
2.050
1.920
1.930
8,031
-0.12(-5.85%)
Nov 18, 2022
1.920
2.100
1.920
2.050
10,511
+0.05(+2.50%)
Nov 17, 2022
2.060
2.100
1.960
2.000
22,689
-0.07(-3.38%)
Nov 16, 2022
2.140
2.200
2.000
2.070
45,664
+0.01(+0.49%)
Nov 15, 2022
2.050
2.150
2.050
2.060
19,648
-0.06(-2.83%)
Nov 14, 2022
2.060
2.200
2.030
2.120
21,633
-0.01(-0.47%)
Nov 11, 2022
2.130
2.250
2.070
2.130
28,670
-0.04(-1.84%)
Nov 10, 2022
2.020
2.180
2.010
2.170
8,088
+0.12(+5.85%)
Nov 09, 2022
2.283
2.283
1.955
2.050
5,652
-0.10(-4.65%)
Nov 08, 2022
1.950
2.198
1.950
2.150
21,890
+0.04(+1.90%)
Nov 07, 2022
2.120
2.138
2.048
2.110
9,040
-0.01(-0.47%)
Nov 04, 2022
2.330
2.334
2.120
2.120
16,566
-0.04(-1.85%)
Nov 03, 2022
2.130
2.420
2.130
2.160
12,248
+0.02(+1.01%)
Nov 02, 2022
2.160
2.250
2.138
2.138
8,053
-0.15(-6.38%)
Nov 01, 2022
2.250
2.569
2.120
2.284
17,594
+0.16(+7.75%)
Oct 31, 2022
2.080
2.250
2.070
2.120
6,131
+0.07(+3.41%)
Oct 28, 2022
2.041
2.270
2.041
2.050
33,981
-0.07(-3.30%)
Oct 27, 2022
2.140
2.360
2.101
2.120
7,562
-0.02(-0.93%)
Oct 26, 2022
2.160
2.220
2.100
2.140
15,538
-0.07(-3.17%)
Oct 25, 2022
2.084
2.250
2.025
2.210
16,506
+0.09(+4.49%)
Oct 24, 2022
2.000
2.115
2.000
2.115
5,472
-0.01(-0.70%)
Oct 21, 2022
2.010
2.160
2.010
2.130
21,141
+0.13(+6.50%)
Oct 20, 2022
1.870
2.070
1.870
2.000
27,065
+0.13(+6.95%)
Oct 19, 2022
1.942
1.955
1.870
1.870
24,257
-0.10(-5.08%)
Oct 18, 2022
2.040
2.040
1.890
1.970
46,899
-0.05(-2.48%)
Oct 17, 2022
2.470
2.470
1.910
2.020
35,271
-0.20(-9.01%)
Oct 14, 2022
2.190
2.314
2.110
2.220
6,439
+0.22(+11.00%)
Oct 13, 2022
2.110
2.145
1.950
2.000
9,187
-0.14(-6.54%)
Oct 12, 2022
1.895
2.140
1.855
2.140
10,698
+0.25(+13.23%)
Oct 11, 2022
1.960
2.040
1.890
1.890
14,874
-0.22(-10.43%)
Oct 10, 2022
2.240
2.240
2.100
2.110
21,989
-0.09(-4.09%)
Oct 07, 2022
2.280
2.315
2.200
2.200
3,688
-0.05(-2.44%)
Oct 06, 2022
2.410
2.410
2.224
2.255
10,845
-0.15(-6.04%)
Oct 05, 2022
2.510
2.531
2.400
2.400
10,696
-0.10(-4.00%)
Oct 04, 2022
2.430
2.660
2.430
2.500
12,854
+0.10(+4.17%)
Oct 03, 2022
2.340
2.446
2.239
2.400
11,116
+0.14(+6.19%)
Sep 30, 2022
2.340
2.340
2.260
2.260
8,393
-0.08(-3.42%)
Sep 29, 2022
2.250
2.340
2.250
2.340
5,150
+0.12(+5.41%)
Sep 28, 2022
1.876
2.330
1.876
2.220
26,160
+0.31(+16.23%)
Sep 27, 2022
1.880
1.957
1.880
1.910
14,382
+0.04(+2.14%)
Sep 26, 2022
1.840
2.150
1.840
1.870
25,674
-0.13(-6.50%)
Sep 23, 2022
2.190
2.200
1.990
2.000
18,592
-0.20(-9.09%)
Sep 22, 2022
2.310
2.320
2.174
2.200
5,722
-0.02(-0.90%)
Sep 21, 2022
2.250
2.250
2.164
2.220
9,057
+0.01(+0.45%)
Sep 20, 2022
2.307
2.680
2.200
2.210
50,525
-0.08(-3.49%)
Sep 19, 2022
2.310
2.405
2.290
2.290
17,613
+0.01(+0.44%)
Sep 16, 2022
2.600
2.630
2.155
2.280
35,880
-0.32(-12.31%)
Sep 15, 2022
2.580
2.650
2.580
2.600
9,158
+0.05(+1.96%)
Sep 14, 2022
2.570
2.630
2.550
2.550
7,051
-0.11(-4.14%)
Sep 13, 2022
2.700
2.700
2.610
2.660
5,523
-0.06(-2.21%)
Sep 12, 2022
2.750
2.830
2.640
2.720
13,952
-0.06(-2.33%)
Sep 09, 2022
2.900
2.900
2.730
2.785
11,619
-0.08(-2.96%)
Sep 08, 2022
2.550
2.870
2.510
2.870
5,178
+0.03(+1.06%)
Sep 07, 2022
2.800
2.840
2.750
2.840
2,638
+0.10(+3.65%)
Sep 06, 2022
2.740
2.740
2.620
2.740
4,057
-0.02(-0.72%)
Sep 02, 2022
2.780
2.800
2.685
2.760
18,020
+0.11(+4.15%)
Sep 01, 2022
2.840
2.880
2.620
2.650
34,242
-0.10(-3.64%)
Aug 31, 2022
2.710
3.090
2.692
2.750
42,997
-0.04(-1.43%)
Aug 30, 2022
2.790
2.908
2.600
2.790
20,951
-0.12(-4.12%)
Aug 29, 2022
2.910
2.965
2.910
2.910
9,433
-0.08(-2.84%)
Aug 26, 2022
3.060
3.060
2.920
2.995
3,420
-0.11(-3.59%)
Aug 25, 2022
2.960
3.107
2.960
3.107
632
+0.18(+6.03%)
Aug 24, 2022
2.950
3.160
2.920
2.930
14,712
-0.15(-4.81%)
Aug 23, 2022
3.200
3.200
2.940
3.078
10,194
-0.09(-2.75%)
Aug 22, 2022
3.210
3.210
3.070
3.165
3,517
-0.06(-1.71%)
Aug 19, 2022
3.180
3.270
3.175
3.220
7,180
-0.03(-0.92%)
Aug 18, 2022
3.240
3.350
3.146
3.250
8,706
+0.12(+3.83%)
Aug 16, 2022
3.130
151
-0.13(-3.99%)
Aug 15, 2022
3.210
3.300
3.120
3.260
3,460
+0.04(+1.24%)
Aug 12, 2022
3.220
3.310
2.960
3.220
9,104
+0.08(+2.38%)
Aug 11, 2022
3.310
3.310
2.980
3.145
11,087
-0.09(-2.78%)
Aug 10, 2022
3.190
3.235
3.110
3.235
811
+0.13(+4.35%)
Aug 09, 2022
3.170
3.295
3.100
3.100
10,455
-0.03(-1.12%)
Aug 08, 2022
3.240
3.280
3.111
3.135
3,122
-0.04(-1.10%)
Aug 05, 2022
3.250
3.285
2.960
3.170
16,712
+0.01(+0.32%)
Aug 04, 2022
3.100
3.330
3.100
3.160
3,364
+0.12(+3.95%)
Aug 03, 2022
3.100
3.110
3.030
3.040
2,235
-0.06(-1.94%)
Aug 02, 2022
3.030
3.280
3.000
3.100
6,093
-0.03(-0.96%)
Aug 01, 2022
3.300
3.300
3.020
3.130
7,451
+0.03(+0.97%)
Jul 29, 2022
3.200
3.200
3.100
3.100
2,008
-0.10(-3.13%)
Jul 28, 2022
3.225
3.225
3.200
3.200
1,478
+0.02(+0.63%)
Jul 27, 2022
3.180
3.211
3.140
3.180
4,028
+0.15(+4.95%)
Jul 26, 2022
3.440
3.452
3.030
3.030
11,531
-0.48(-13.68%)
Jul 25, 2022
3.630
3.630
3.510
3.510
3,329
-0.14(-3.84%)
Jul 22, 2022
3.610
3.825
3.511
3.650
8,277
+0.15(+4.29%)
Jul 21, 2022
3.450
3.640
3.380
3.500
74,809
+0.00(+0.00%)
Jul 20, 2022
3.572
3.682
3.500
3.500
9,027
-0.04(-1.13%)
Jul 19, 2022
3.628
3.633
3.338
3.540
29,447
+0.02(+0.57%)
Jul 18, 2022
3.470
3.630
3.425
3.520
15,548
+0.14(+4.26%)
Jul 15, 2022
3.310
3.376
3.260
3.376
1,946
+0.10(+2.94%)
Jul 14, 2022
3.500
3.500
3.280
3.280
6,163
-0.22(-6.29%)
Jul 13, 2022
3.240
3.590
3.240
3.500
34,134
+0.24(+7.33%)
Jul 12, 2022
3.300
3.300
3.210
3.261
12,102
-0.04(-1.18%)
Jul 11, 2022
3.390
3.399
3.250
3.300
45,229
+0.00(+0.00%)
Jul 08, 2022
3.250
3.344
3.150
3.300
80,973
+0.01(+0.30%)
Jul 07, 2022
3.330
3.330
3.190
3.290
23,196
+0.02(+0.61%)
Jul 06, 2022
2.820
3.350
2.820
3.270
40,128
+0.41(+14.34%)
Jul 05, 2022
3.030
3.060
2.710
2.860
10,480
-0.16(-5.30%)
Jul 01, 2022
2.880
3.120
2.760
3.020
7,165
+0.21(+7.47%)
Jun 30, 2022
2.810
2.880
2.807
2.810
1,469
-0.09(-3.10%)
Jun 29, 2022
2.877
2.974
2.710
2.900
8,812
-0.02(-0.68%)
Jun 28, 2022
2.920
2.920
2.920
2.920
308
+0.05(+1.74%)
Jun 27, 2022
3.050
3.050
2.740
2.870
21,241
-0.16(-5.28%)
Jun 24, 2022
2.990
3.040
2.900
3.030
1,647
+0.15(+5.21%)
Jun 23, 2022
2.660
3.040
2.660
2.880
3,420
+0.01(+0.35%)
Jun 22, 2022
2.890
2.890
2.870
2.870
1,727
+0.04(+1.41%)
Jun 21, 2022
3.230
3.230
2.650
2.830
6,097
+0.19(+7.20%)
Jun 17, 2022
2.650
2.730
2.550
2.640
17,939
-0.07(-2.58%)
Jun 16, 2022
2.600
2.770
2.590
2.710
21,331
+0.12(+4.63%)
Jun 15, 2022
3.040
3.040
2.550
2.590
13,231
-0.01(-0.38%)
Jun 14, 2022
2.630
2.860
2.600
2.600
42,611
-0.25(-8.77%)
Jun 13, 2022
2.980
2.995
2.840
2.850
35,789
-0.25(-8.06%)
Jun 10, 2022
3.410
3.440
3.100
3.100
41,394
-0.31(-9.09%)
Jun 09, 2022
3.360
3.490
3.350
3.410
16,615
+0.02(+0.59%)
Jun 08, 2022
3.190
3.630
3.150
3.390
82,657
+0.21(+6.60%)
Jun 07, 2022
3.030
3.200
3.030
3.180
7,624
+0.21(+7.07%)
Jun 06, 2022
2.950
2.970
2.900
2.970
8,851
+0.01(+0.20%)
Jun 03, 2022
3.034
3.171
2.890
2.964
17,815
+0.06(+2.21%)
Jun 02, 2022
2.661
3.011
2.661
2.900
44,082
+0.30(+11.54%)
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.