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
Summit Therapeu ADR
(NQ:
SMMT
)
3.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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
2.190
2.230
1.910
1.940
2,118,677
-0.23(-10.60%)
May 05, 2023
1.850
2.200
1.816
2.170
3,771,998
+0.41(+23.30%)
May 04, 2023
1.650
1.760
1.600
1.760
1,161,094
+0.12(+7.32%)
May 03, 2023
1.540
1.750
1.527
1.640
2,702,396
+0.13(+8.61%)
May 02, 2023
1.480
1.530
1.440
1.510
715,613
+0.02(+1.34%)
May 01, 2023
1.350
1.490
1.330
1.490
883,875
+0.17(+12.88%)
Apr 28, 2023
1.400
1.400
1.300
1.320
1,275,654
-0.05(-3.65%)
Apr 27, 2023
1.370
1.390
1.307
1.370
1,152,580
+0.02(+1.11%)
Apr 26, 2023
1.380
1.410
1.320
1.355
1,536,985
-0.01(-0.37%)
Apr 25, 2023
1.460
1.480
1.360
1.360
1,999,706
-0.15(-9.93%)
Apr 24, 2023
1.580
1.580
1.430
1.510
1,988,831
-0.06(-3.82%)
Apr 21, 2023
1.580
1.610
1.540
1.570
655,960
-0.02(-1.26%)
Apr 20, 2023
1.600
1.620
1.580
1.590
558,655
-0.03(-1.85%)
Apr 19, 2023
1.580
1.640
1.570
1.620
956,195
+0.04(+2.53%)
Apr 18, 2023
1.600
1.610
1.550
1.580
477,865
-0.02(-1.25%)
Apr 17, 2023
1.570
1.620
1.560
1.600
915,363
+0.03(+1.91%)
Apr 14, 2023
1.600
1.640
1.555
1.570
896,372
-0.03(-1.88%)
Apr 13, 2023
1.570
1.620
1.545
1.600
952,583
+0.05(+3.23%)
Apr 12, 2023
1.650
1.660
1.540
1.550
635,003
-0.05(-3.13%)
Apr 11, 2023
1.540
1.630
1.520
1.600
2,932,487
+0.07(+4.58%)
Apr 10, 2023
1.580
1.640
1.520
1.530
2,312,486
+0.00(+0.00%)
Apr 06, 2023
1.530
1.610
1.510
1.530
1,172,593
-0.04(-2.55%)
Apr 05, 2023
1.650
1.660
1.530
1.570
1,262,721
-0.04(-2.48%)
Apr 04, 2023
1.860
1.867
1.600
1.610
1,926,571
-0.22(-12.02%)
Apr 03, 2023
1.770
1.890
1.720
1.830
2,499,943
+0.08(+4.57%)
Mar 31, 2023
1.630
1.750
1.610
1.750
1,787,960
+0.12(+7.36%)
Mar 30, 2023
1.750
1.820
1.590
1.630
2,225,834
-0.14(-7.91%)
Mar 29, 2023
1.780
1.870
1.750
1.770
1,001,242
+0.02(+1.14%)
Mar 28, 2023
1.710
1.770
1.695
1.750
764,074
+0.03(+1.74%)
Mar 27, 2023
1.790
1.850
1.720
1.720
1,241,156
-0.04(-2.27%)
Mar 24, 2023
1.690
1.787
1.685
1.760
955,393
+0.06(+3.53%)
Mar 23, 2023
1.700
1.760
1.670
1.700
1,375,614
+0.03(+1.80%)
Mar 22, 2023
1.650
1.800
1.640
1.670
2,528,696
+0.02(+1.21%)
Mar 21, 2023
1.620
1.785
1.600
1.650
2,305,054
+0.02(+1.23%)
Mar 20, 2023
1.680
1.710
1.590
1.630
1,592,864
-0.04(-2.40%)
Mar 17, 2023
1.890
1.900
1.640
1.670
4,764,272
-0.16(-8.74%)
Mar 16, 2023
1.700
1.870
1.650
1.830
3,633,410
+0.19(+11.59%)
Mar 15, 2023
1.720
1.730
1.570
1.640
2,487,409
-0.10(-5.75%)
Mar 14, 2023
1.610
1.760
1.560
1.740
4,110,521
+0.21(+13.73%)
Mar 13, 2023
1.490
1.560
1.450
1.530
2,688,371
+0.04(+2.68%)
Mar 10, 2023
1.420
1.500
1.340
1.490
2,653,576
+0.07(+4.93%)
Mar 09, 2023
1.570
1.680
1.400
1.420
7,287,698
-0.10(-6.58%)
Mar 08, 2023
1.320
1.540
1.270
1.520
7,627,020
+0.14(+10.14%)
Mar 07, 2023
1.350
1.440
1.250
1.380
6,684,848
-0.01(-0.72%)
Mar 06, 2023
1.510
1.630
1.345
1.390
4,196,989
-0.15(-9.74%)
Mar 03, 2023
1.900
1.905
1.500
1.540
5,020,387
-0.41(-21.03%)
Mar 02, 2023
1.800
2.150
1.780
1.950
4,299,821
+0.13(+7.14%)
Mar 01, 2023
1.810
1.860
1.720
1.820
1,577,999
+0.02(+1.11%)
Feb 28, 2023
1.730
1.885
1.730
1.800
1,349,716
+0.05(+2.86%)
Feb 27, 2023
2.110
2.110
1.730
1.750
1,600,986
-0.38(-17.84%)
Feb 24, 2023
2.110
2.200
2.090
2.130
666,756
-0.04(-1.84%)
Feb 23, 2023
2.280
2.280
2.010
2.170
995,010
-0.12(-5.24%)
Feb 22, 2023
2.270
2.340
2.220
2.290
571,298
+0.02(+0.88%)
Feb 21, 2023
2.360
2.360
2.210
2.270
862,054
-0.11(-4.62%)
Feb 17, 2023
2.190
2.440
2.120
2.380
1,116,213
+0.18(+8.18%)
Feb 16, 2023
2.290
2.350
2.060
2.200
1,318,164
-0.11(-4.76%)
Feb 15, 2023
2.100
2.340
2.100
2.310
1,610,964
+0.23(+11.06%)
Feb 14, 2023
2.040
2.220
2.040
2.080
1,049,053
+0.01(+0.48%)
Feb 13, 2023
2.310
2.310
2.060
2.070
954,527
-0.26(-10.97%)
Feb 10, 2023
2.440
2.450
2.190
2.325
1,376,195
-0.15(-6.25%)
Feb 09, 2023
2.610
2.690
2.450
2.480
1,839,657
-0.13(-4.98%)
Feb 08, 2023
2.620
2.660
2.410
2.610
1,318,678
-0.01(-0.38%)
Feb 07, 2023
2.950
2.990
2.510
2.620
3,074,880
-0.36(-12.08%)
Feb 06, 2023
3.120
3.330
2.880
2.980
2,761,946
-0.16(-5.10%)
Feb 03, 2023
2.870
3.200
2.510
3.140
7,172,438
-0.74(-19.07%)
Feb 02, 2023
3.830
4.300
3.600
3.880
3,505,782
+0.08(+2.11%)
Feb 01, 2023
3.480
4.170
3.420
3.800
5,039,016
+0.25(+7.04%)
Jan 31, 2023
3.170
3.735
3.090
3.550
2,913,705
+0.28(+8.56%)
Jan 30, 2023
3.230
3.270
2.950
3.270
3,762,617
+0.04(+1.24%)
Jan 27, 2023
3.570
3.600
3.080
3.230
2,788,804
-0.27(-7.71%)
Jan 26, 2023
3.860
3.921
3.490
3.500
1,796,633
-0.21(-5.66%)
Jan 25, 2023
4.180
4.310
3.680
3.710
2,756,892
-0.44(-10.60%)
Jan 24, 2023
4.420
4.500
4.137
4.150
1,889,014
-0.31(-6.95%)
Jan 23, 2023
4.310
4.780
4.200
4.460
1,885,314
+0.07(+1.59%)
Jan 20, 2023
4.330
4.550
4.200
4.390
2,314,865
+0.16(+3.78%)
Jan 19, 2023
4.490
4.680
3.960
4.230
3,351,679
-0.22(-4.94%)
Jan 18, 2023
4.730
5.080
4.440
4.450
2,753,455
-0.14(-3.05%)
Jan 17, 2023
4.800
4.800
4.340
4.590
2,854,555
-0.21(-4.37%)
Jan 13, 2023
4.070
5.100
3.920
4.800
4,038,476
+0.78(+19.40%)
Jan 12, 2023
3.870
4.230
3.540
4.020
3,472,161
+0.19(+4.96%)
Jan 11, 2023
4.290
4.850
3.700
3.830
4,169,888
-0.57(-12.95%)
Jan 10, 2023
3.810
4.580
3.670
4.400
3,477,178
+0.63(+16.71%)
Jan 09, 2023
4.280
4.315
3.620
3.770
3,572,158
-0.43(-10.24%)
Jan 06, 2023
4.830
5.090
4.131
4.200
3,933,404
-0.69(-14.11%)
Jan 05, 2023
5.310
5.630
4.600
4.890
4,911,029
-0.52(-9.61%)
Jan 04, 2023
4.860
5.780
4.600
5.410
6,369,896
+0.41(+8.20%)
Jan 03, 2023
4.340
5.170
4.200
5.000
6,263,213
+0.75(+17.65%)
Dec 30, 2022
5.150
5.610
4.125
4.250
5,623,320
-1.06(-19.96%)
Dec 29, 2022
4.730
5.538
4.500
5.310
8,436,844
+0.48(+9.94%)
Dec 28, 2022
4.000
4.970
4.000
4.830
10,246,420
+0.83(+20.75%)
Dec 27, 2022
3.800
4.380
3.680
4.000
7,722,573
+0.33(+8.99%)
Dec 23, 2022
3.800
4.138
3.580
3.670
4,238,772
-0.17(-4.43%)
Dec 22, 2022
3.760
3.970
3.500
3.840
2,988,440
-0.09(-2.29%)
Dec 21, 2022
3.700
4.380
3.680
3.930
7,307,899
+0.23(+6.22%)
Dec 20, 2022
4.210
4.404
3.420
3.700
7,622,039
-0.63(-14.55%)
Dec 19, 2022
3.430
5.400
3.360
4.330
28,748,760
+0.72(+19.94%)
Dec 16, 2022
3.570
3.730
3.210
3.610
7,811,851
+0.03(+0.84%)
Dec 15, 2022
3.120
3.790
3.110
3.580
7,620,633
+0.31(+9.48%)
Dec 14, 2022
3.730
3.900
3.060
3.270
9,918,937
-0.64(-16.37%)
Dec 13, 2022
2.770
4.150
2.700
3.910
32,316,596
+1.09(+38.65%)
Dec 12, 2022
3.780
4.040
2.800
2.820
10,238,634
-1.10(-28.06%)
Dec 09, 2022
3.470
4.150
3.240
3.920
27,242,628
+0.31(+8.59%)
Dec 08, 2022
2.560
4.500
2.510
3.610
89,515,272
+0.53(+17.21%)
Dec 07, 2022
2.020
3.200
1.910
3.080
99,738,672
+0.77(+33.33%)
Dec 06, 2022
1.320
2.340
1.190
2.310
153,931,488
+1.52(+194.27%)
Dec 05, 2022
0.7800
0.8000
0.7500
0.7850
227,941
+0.01(+0.64%)
Dec 02, 2022
0.6700
0.7800
0.6600
0.7800
297,003
+0.10(+14.69%)
Dec 01, 2022
0.7800
0.7800
0.6666
0.6801
838,076
-0.12(-14.99%)
Nov 30, 2022
0.8900
0.8900
0.7500
0.8000
455,508
-0.09(-10.11%)
Nov 29, 2022
0.9218
0.9500
0.8700
0.8900
139,967
-0.05(-5.32%)
Nov 28, 2022
0.9387
0.9605
0.9000
0.9400
112,951
+0.02(+1.85%)
Nov 25, 2022
0.8931
0.9317
0.8931
0.9229
53,159
+0.01(+1.37%)
Nov 23, 2022
0.8811
0.9272
0.8700
0.9104
151,647
+0.01(+1.17%)
Nov 22, 2022
0.9200
0.9200
0.8600
0.8999
160,727
+0.01(+1.34%)
Nov 21, 2022
0.9600
1.010
0.8800
0.8880
294,891
-0.09(-9.26%)
Nov 18, 2022
1.000
1.030
0.9600
0.9786
182,228
-0.01(-1.21%)
Nov 17, 2022
1.020
1.040
0.9900
0.9906
225,643
-0.05(-4.75%)
Nov 16, 2022
1.070
1.070
1.020
1.040
71,307
-0.05(-4.59%)
Nov 15, 2022
1.070
1.090
1.040
1.090
125,506
+0.04(+3.81%)
Nov 14, 2022
1.040
1.060
1.010
1.050
89,636
+0.02(+1.94%)
Nov 11, 2022
1.000
1.060
0.9999
1.030
91,270
+0.03(+3.01%)
Nov 10, 2022
1.000
1.040
0.9800
0.9999
186,138
+0.02(+2.03%)
Nov 09, 2022
1.000
1.030
0.9799
0.9800
295,986
-0.04(-3.92%)
Nov 08, 2022
1.050
1.066
1.010
1.020
133,657
-0.03(-2.86%)
Nov 07, 2022
1.040
1.069
1.030
1.050
60,660
+0.02(+1.94%)
Nov 04, 2022
1.060
1.080
1.030
1.030
169,626
-0.01(-0.96%)
Nov 03, 2022
1.080
1.090
1.020
1.040
155,884
-0.04(-3.70%)
Nov 02, 2022
1.080
1.100
1.060
1.080
129,118
+0.00(+0.00%)
Nov 01, 2022
1.070
1.110
1.070
1.080
110,962
-0.01(-0.92%)
Oct 31, 2022
1.080
1.090
1.050
1.090
106,456
-0.01(-0.91%)
Oct 28, 2022
1.090
1.130
1.050
1.100
108,470
-0.02(-1.79%)
Oct 27, 2022
1.050
1.120
1.050
1.120
112,680
+0.05(+4.67%)
Oct 26, 2022
1.130
1.160
1.060
1.070
133,926
-0.06(-5.31%)
Oct 25, 2022
1.040
1.160
1.020
1.130
252,788
+0.11(+10.78%)
Oct 24, 2022
1.130
1.139
1.020
1.020
398,674
-0.10(-8.93%)
Oct 21, 2022
1.210
1.210
1.106
1.120
242,049
-0.08(-6.67%)
Oct 20, 2022
1.240
1.240
1.174
1.200
145,985
-0.01(-0.83%)
Oct 19, 2022
1.230
1.300
1.170
1.210
289,101
-0.03(-2.42%)
Oct 18, 2022
1.260
1.260
1.220
1.240
114,556
+0.00(+0.00%)
Oct 17, 2022
1.200
1.250
1.180
1.240
236,319
+0.08(+6.90%)
Oct 14, 2022
1.100
1.180
1.100
1.160
251,810
+0.06(+5.45%)
Oct 13, 2022
1.080
1.170
1.060
1.100
301,104
+0.00(+0.00%)
Oct 12, 2022
1.120
1.190
1.059
1.100
403,563
+0.01(+0.92%)
Oct 11, 2022
1.130
1.170
1.030
1.090
463,480
-0.04(-3.54%)
Oct 10, 2022
1.050
1.140
1.000
1.130
514,696
+0.11(+10.78%)
Oct 07, 2022
1.090
1.110
1.000
1.020
379,836
-0.07(-6.42%)
Oct 06, 2022
1.030
1.120
1.030
1.090
276,675
+0.03(+2.83%)
Oct 05, 2022
1.160
1.200
1.026
1.060
937,379
-0.12(-10.17%)
Oct 04, 2022
1.200
1.260
1.160
1.180
769,606
-0.03(-2.48%)
Oct 03, 2022
1.200
1.238
1.170
1.210
220,853
+0.02(+1.68%)
Sep 30, 2022
1.150
1.237
1.140
1.190
392,486
+0.04(+3.48%)
Sep 29, 2022
1.220
1.220
1.150
1.150
134,429
-0.06(-4.96%)
Sep 28, 2022
1.190
1.260
1.180
1.210
296,363
+0.00(+0.00%)
Sep 27, 2022
1.200
1.230
1.180
1.210
133,323
+0.00(+0.00%)
Sep 26, 2022
1.230
1.230
1.160
1.210
287,830
-0.01(-0.82%)
Sep 23, 2022
1.200
1.290
1.170
1.220
397,106
+0.02(+1.67%)
Sep 22, 2022
1.270
1.270
1.150
1.200
400,605
-0.04(-3.23%)
Sep 21, 2022
1.320
1.430
1.220
1.240
1,427,815
-0.11(-8.15%)
Sep 20, 2022
1.200
1.410
1.200
1.350
675,150
+0.13(+10.66%)
Sep 19, 2022
1.270
1.270
1.150
1.220
559,078
-0.07(-5.43%)
Sep 16, 2022
1.390
1.400
1.280
1.290
1,166,582
-0.10(-7.19%)
Sep 15, 2022
1.320
1.440
1.320
1.390
776,549
+0.07(+5.30%)
Sep 14, 2022
1.360
1.400
1.320
1.320
576,593
-0.06(-4.35%)
Sep 13, 2022
1.320
1.420
1.290
1.380
827,549
+0.05(+3.76%)
Sep 12, 2022
1.290
1.360
1.250
1.330
668,419
+0.04(+3.10%)
Sep 09, 2022
1.280
1.330
1.210
1.290
807,566
+0.05(+4.03%)
Sep 08, 2022
1.130
1.260
1.110
1.240
648,701
+0.10(+8.77%)
Sep 07, 2022
1.090
1.150
1.070
1.140
452,057
+0.03(+2.70%)
Sep 06, 2022
1.270
1.279
1.100
1.110
1,090,887
-0.17(-13.28%)
Sep 02, 2022
1.260
1.290
1.210
1.280
811,594
-0.02(-1.54%)
Sep 01, 2022
1.210
1.320
1.160
1.300
1,371,185
+0.10(+8.33%)
Aug 31, 2022
1.160
1.250
1.120
1.200
1,095,032
+0.03(+2.56%)
Aug 30, 2022
1.080
1.210
1.050
1.170
1,559,879
+0.08(+7.34%)
Aug 29, 2022
1.220
1.250
1.050
1.090
2,399,327
-0.13(-10.66%)
Aug 26, 2022
1.180
1.290
1.130
1.220
2,681,137
+0.04(+3.39%)
Aug 25, 2022
1.340
1.340
1.160
1.180
2,951,484
-0.12(-9.23%)
Aug 24, 2022
1.480
1.530
1.280
1.300
4,491,713
-0.23(-15.03%)
Aug 23, 2022
1.430
1.560
1.340
1.530
9,992,275
-0.10(-6.13%)
Aug 22, 2022
1.440
1.740
1.210
1.630
67,734,856
+0.53(+48.18%)
Aug 19, 2022
1.300
1.300
1.085
1.100
16,131,800
+0.10(+10.00%)
Aug 18, 2022
0.9900
1.060
0.9800
1.000
2,556,667
+0.02(+1.87%)
Aug 17, 2022
1.000
1.050
0.9700
0.9816
54,320
-0.03(-2.81%)
Aug 16, 2022
1.050
1.050
1.010
1.010
35,358
-0.05(-4.72%)
Aug 15, 2022
1.090
1.090
1.040
1.060
36,388
+0.00(+0.00%)
Aug 12, 2022
1.070
1.100
1.040
1.060
98,390
-0.03(-2.75%)
Aug 11, 2022
1.060
1.120
1.060
1.090
71,745
+0.05(+4.81%)
Aug 10, 2022
0.9294
1.060
0.9294
1.040
80,245
+0.07(+7.66%)
Aug 09, 2022
1.000
1.020
0.9100
0.9660
228,404
-0.03(-3.40%)
Aug 08, 2022
0.9600
1.010
0.9500
1.000
80,348
+0.11(+12.22%)
Aug 05, 2022
0.9690
0.9700
0.8880
0.8911
207,920
-0.05(-5.20%)
Aug 04, 2022
1.020
1.110
0.9400
0.9400
202,407
-0.01(-1.12%)
Aug 03, 2022
1.040
1.040
0.9270
0.9506
140,934
-0.02(-2.00%)
Aug 02, 2022
1.000
1.010
0.9500
0.9700
164,421
-0.03(-3.00%)
Aug 01, 2022
1.020
1.020
1.000
1.000
57,809
-0.01(-0.99%)
Jul 29, 2022
1.050
1.050
1.000
1.010
62,320
-0.01(-0.98%)
Jul 28, 2022
1.050
1.070
1.020
1.020
45,460
-0.04(-3.77%)
Jul 27, 2022
1.050
1.080
1.040
1.060
58,855
+0.01(+0.95%)
Jul 26, 2022
1.050
1.080
1.000
1.050
74,591
-0.02(-1.87%)
Jul 25, 2022
1.050
1.100
1.050
1.070
34,547
+0.00(+0.00%)
Jul 22, 2022
1.180
1.180
1.050
1.070
41,092
-0.06(-5.31%)
Jul 21, 2022
1.170
1.170
1.120
1.130
16,390
-0.04(-3.42%)
Jul 20, 2022
1.100
1.180
1.100
1.170
44,618
+0.05(+4.46%)
Jul 19, 2022
1.110
1.125
1.080
1.120
14,055
+0.01(+0.90%)
Jul 18, 2022
1.110
1.120
1.080
1.110
43,936
+0.01(+0.91%)
Jul 15, 2022
0.9900
1.100
0.9530
1.100
117,059
+0.12(+12.24%)
Jul 14, 2022
0.9500
0.9975
0.9290
0.9800
33,185
+0.03(+2.90%)
Jul 13, 2022
0.9104
0.9554
0.9021
0.9524
37,787
+0.03(+3.39%)
Jul 12, 2022
1.000
1.010
0.9025
0.9212
139,312
-0.08(-7.88%)
Jul 11, 2022
1.030
1.035
0.9575
1.000
35,977
-0.02(-1.96%)
Jul 08, 2022
1.010
1.020
0.9703
1.020
29,205
+0.00(+0.00%)
Jul 07, 2022
1.020
1.040
0.9590
1.020
97,216
+0.02(+2.10%)
Jul 06, 2022
0.9900
1.040
0.9860
0.9990
21,642
+0.01(+0.69%)
Jul 05, 2022
0.9380
0.9975
0.9300
0.9922
80,859
+0.04(+4.45%)
Jul 01, 2022
1.000
1.000
0.9300
0.9499
91,500
-0.05(-5.01%)
Jun 30, 2022
0.9700
1.020
0.9447
1.000
96,425
+0.03(+3.47%)
Jun 29, 2022
1.050
1.050
0.9658
0.9665
290,609
-0.09(-8.82%)
Jun 28, 2022
1.030
1.076
1.000
1.060
78,216
+0.04(+3.92%)
Jun 27, 2022
1.140
1.140
0.9970
1.020
209,479
-0.12(-10.53%)
Jun 24, 2022
1.110
1.205
1.060
1.140
2,628,505
+0.01(+0.88%)
Jun 23, 2022
1.080
1.150
1.060
1.130
1,077,448
+0.05(+4.63%)
Jun 22, 2022
1.000
1.080
0.9300
1.080
269,429
+0.08(+8.00%)
Jun 21, 2022
0.9800
1.070
0.9100
1.000
363,271
+0.02(+2.03%)
Jun 17, 2022
0.9986
1.030
0.9800
0.9801
138,711
-0.00(-0.50%)
Jun 16, 2022
0.9893
1.030
0.9450
0.9850
105,918
-0.00(-0.15%)
Jun 15, 2022
1.000
1.000
0.9311
0.9865
38,319
+0.04(+4.70%)
Jun 14, 2022
0.9200
0.9837
0.9200
0.9422
125,935
+0.01(+0.82%)
Jun 13, 2022
0.9600
0.9600
0.9275
0.9345
100,601
-0.02(-2.45%)
Jun 10, 2022
1.020
1.040
0.9201
0.9580
131,089
-0.10(-9.62%)
Jun 09, 2022
1.000
1.080
1.000
1.060
159,680
+0.05(+4.95%)
Jun 08, 2022
1.000
1.030
0.9900
1.010
85,456
-0.01(-0.98%)
Jun 07, 2022
0.9900
1.020
0.9900
1.020
139,547
+0.03(+3.03%)
Jun 06, 2022
1.130
1.180
0.9462
0.9900
318,165
-0.14(-12.39%)
Jun 03, 2022
1.170
1.180
1.120
1.130
74,391
-0.05(-4.24%)
Jun 02, 2022
1.350
1.350
1.170
1.180
164,006
-0.15(-11.28%)
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.