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
Aptose Bioscns
(NQ:
APTO
)
1.220
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 31, 2019
1.970
2.090
1.960
2.000
489,600
+0.00(+0.00%)
May 30, 2019
1.850
2.080
1.850
2.000
2,861,943
-0.25(-11.11%)
May 29, 2019
2.000
2.250
2.000
2.250
304,374
+0.24(+11.94%)
May 28, 2019
2.000
2.080
1.970
2.010
246,637
-0.02(-0.99%)
May 24, 2019
2.000
2.050
1.940
2.030
135,900
+0.05(+2.53%)
May 23, 2019
2.020
2.020
1.960
1.980
204,258
+0.00(+0.00%)
May 22, 2019
2.010
2.020
1.970
1.980
158,113
-0.02(-1.00%)
May 21, 2019
2.070
2.100
2.000
2.000
108,304
-0.05(-2.44%)
May 20, 2019
2.100
2.180
2.030
2.050
159,842
-0.04(-1.91%)
May 17, 2019
2.030
2.090
2.020
2.090
137,600
+0.06(+2.96%)
May 16, 2019
2.020
2.080
2.020
2.030
125,977
+0.01(+0.50%)
May 15, 2019
1.980
2.030
1.950
2.020
104,240
+0.00(+0.00%)
May 14, 2019
2.040
2.070
1.960
2.020
217,553
-0.01(-0.49%)
May 13, 2019
2.100
2.121
2.020
2.030
171,919
-0.15(-6.88%)
May 10, 2019
2.180
2.217
2.110
2.180
71,300
+0.00(+0.00%)
May 09, 2019
2.200
2.230
2.060
2.180
183,962
-0.06(-2.68%)
May 08, 2019
2.260
2.280
2.220
2.240
94,924
+0.01(+0.45%)
May 07, 2019
2.270
2.293
2.210
2.230
125,848
-0.05(-2.19%)
May 06, 2019
2.230
2.280
2.180
2.280
178,461
+0.00(+0.00%)
May 03, 2019
2.080
2.370
2.080
2.280
496,400
+0.21(+10.14%)
May 02, 2019
1.960
2.080
1.950
2.070
118,255
+0.12(+6.15%)
May 01, 2019
1.930
1.990
1.910
1.950
86,173
+0.02(+1.04%)
Apr 30, 2019
2.000
2.030
1.910
1.930
124,673
-0.09(-4.46%)
Apr 29, 2019
2.040
2.054
2.000
2.020
139,416
-0.01(-0.49%)
Apr 26, 2019
2.080
2.090
1.950
2.030
524,700
+0.03(+1.50%)
Apr 25, 2019
1.870
2.010
1.860
2.000
588,846
+0.12(+6.38%)
Apr 24, 2019
1.890
1.890
1.850
1.880
58,678
-0.03(-1.57%)
Apr 23, 2019
1.930
1.980
1.890
1.910
259,954
+0.00(+0.00%)
Apr 22, 2019
1.830
1.950
1.820
1.910
172,228
+0.08(+4.37%)
Apr 18, 2019
1.840
1.860
1.830
1.830
103,200
-0.02(-1.08%)
Apr 17, 2019
1.860
1.890
1.830
1.850
111,706
+0.00(+0.00%)
Apr 16, 2019
1.890
1.900
1.838
1.850
180,485
-0.04(-2.12%)
Apr 15, 2019
1.900
1.900
1.840
1.890
143,941
+0.00(+0.00%)
Apr 12, 2019
1.860
1.930
1.810
1.890
128,100
+0.04(+2.16%)
Apr 11, 2019
1.900
1.910
1.840
1.850
153,214
-0.05(-2.63%)
Apr 10, 2019
1.880
1.910
1.880
1.900
121,745
+0.00(+0.00%)
Apr 09, 2019
1.930
1.960
1.870
1.900
82,081
-0.04(-2.06%)
Apr 08, 2019
1.960
1.960
1.930
1.940
52,725
+0.00(+0.00%)
Apr 05, 2019
1.970
1.980
1.930
1.940
178,500
-0.02(-1.02%)
Apr 04, 2019
1.940
1.990
1.940
1.960
41,218
+0.01(+0.51%)
Apr 03, 2019
2.000
2.000
1.930
1.950
166,043
-0.03(-1.52%)
Apr 02, 2019
1.970
2.000
1.930
1.980
88,449
+0.00(+0.00%)
Apr 01, 2019
2.040
2.050
1.970
1.980
145,916
-0.03(-1.49%)
Mar 29, 2019
1.990
2.010
1.900
2.010
249,500
+0.03(+1.52%)
Mar 28, 2019
2.050
2.120
1.910
1.980
300,240
-0.04(-1.98%)
Mar 27, 2019
2.230
2.230
2.000
2.020
316,300
-0.21(-9.42%)
Mar 26, 2019
2.180
2.280
2.180
2.230
393,260
-0.04(-1.76%)
Mar 25, 2019
2.390
2.390
2.200
2.270
485,292
-0.05(-2.16%)
Mar 22, 2019
2.430
2.450
2.250
2.320
494,800
-0.11(-4.53%)
Mar 21, 2019
2.290
2.430
2.260
2.430
831,134
+0.17(+7.52%)
Mar 20, 2019
2.190
2.350
2.190
2.260
666,568
+0.08(+3.67%)
Mar 19, 2019
2.210
2.250
2.140
2.180
352,705
+0.07(+3.32%)
Mar 18, 2019
1.970
2.120
1.960
2.110
685,981
+0.15(+7.65%)
Mar 15, 2019
1.930
1.960
1.900
1.960
249,800
+0.06(+3.16%)
Mar 14, 2019
1.840
1.940
1.810
1.900
275,987
+0.09(+4.97%)
Mar 13, 2019
1.710
1.900
1.690
1.810
539,005
+0.07(+4.02%)
Mar 12, 2019
1.740
1.740
1.650
1.740
194,806
+0.09(+5.45%)
Mar 11, 2019
1.630
1.680
1.620
1.650
126,869
+0.01(+0.61%)
Mar 08, 2019
1.690
1.700
1.630
1.640
239,100
-0.05(-2.96%)
Mar 07, 2019
1.630
1.730
1.590
1.690
481,628
+0.08(+4.97%)
Mar 06, 2019
1.730
1.730
1.570
1.610
352,101
-0.10(-5.85%)
Mar 05, 2019
1.660
1.730
1.570
1.710
477,273
+0.01(+0.59%)
Mar 04, 2019
1.860
1.880
1.650
1.700
675,835
-0.09(-5.03%)
Mar 01, 2019
1.800
1.810
1.730
1.790
704,100
+0.03(+1.70%)
Feb 28, 2019
1.850
1.850
1.730
1.760
270,366
-0.03(-1.68%)
Feb 27, 2019
1.890
1.900
1.750
1.790
415,159
-0.09(-4.79%)
Feb 26, 2019
1.910
1.930
1.850
1.880
366,633
-0.01(-0.53%)
Feb 25, 2019
2.050
2.050
1.870
1.890
809,015
-0.10(-5.03%)
Feb 22, 2019
1.940
2.020
1.915
1.990
706,000
+0.06(+3.11%)
Feb 21, 2019
1.890
1.960
1.860
1.930
416,951
+0.03(+1.58%)
Feb 20, 2019
1.900
1.920
1.850
1.900
135,632
-0.02(-1.04%)
Feb 19, 2019
1.920
1.940
1.860
1.920
252,079
+0.02(+1.05%)
Feb 15, 2019
1.920
1.990
1.880
1.900
220,500
+0.01(+0.53%)
Feb 14, 2019
1.930
1.940
1.860
1.890
236,829
-0.04(-2.07%)
Feb 13, 2019
1.970
1.990
1.910
1.930
57,997
-0.04(-2.03%)
Feb 12, 2019
1.940
1.970
1.900
1.970
157,657
+0.08(+4.23%)
Feb 11, 2019
1.920
1.950
1.890
1.890
131,515
-0.02(-1.05%)
Feb 08, 2019
1.940
1.950
1.880
1.910
204,500
-0.03(-1.55%)
Feb 07, 2019
1.960
2.000
1.910
1.940
212,330
-0.03(-1.52%)
Feb 06, 2019
1.990
2.000
1.930
1.970
83,019
-0.02(-1.01%)
Feb 05, 2019
2.000
2.000
1.920
1.990
226,296
+0.01(+0.51%)
Feb 04, 2019
2.040
2.060
1.960
1.980
195,886
-0.05(-2.46%)
Feb 01, 2019
1.990
2.060
1.970
2.030
172,300
+0.06(+3.05%)
Jan 31, 2019
2.020
2.060
1.960
1.970
307,859
-0.08(-3.90%)
Jan 30, 2019
2.000
2.080
1.950
2.050
155,619
+0.05(+2.50%)
Jan 29, 2019
2.050
2.050
1.980
2.000
229,703
-0.05(-2.44%)
Jan 28, 2019
2.090
2.140
2.010
2.050
330,408
-0.02(-0.97%)
Jan 25, 2019
2.090
2.160
2.070
2.070
454,100
+0.05(+2.48%)
Jan 24, 2019
2.060
2.130
2.000
2.020
141,175
-0.06(-2.83%)
Jan 23, 2019
2.150
2.180
2.030
2.079
155,902
-0.06(-2.86%)
Jan 22, 2019
2.170
2.200
2.110
2.140
103,345
-0.07(-3.17%)
Jan 18, 2019
2.250
2.260
2.160
2.210
101,300
-0.04(-1.78%)
Jan 17, 2019
2.260
2.291
2.180
2.250
130,130
-0.04(-1.75%)
Jan 16, 2019
2.240
2.428
2.200
2.290
246,897
+0.05(+2.23%)
Jan 15, 2019
2.150
2.300
2.150
2.240
88,257
+0.14(+6.67%)
Jan 14, 2019
2.100
2.180
2.080
2.100
87,636
-0.03(-1.41%)
Jan 11, 2019
2.200
2.230
2.120
2.130
76,000
-0.05(-2.29%)
Jan 10, 2019
2.230
2.280
2.150
2.180
97,089
-0.07(-3.11%)
Jan 09, 2019
2.430
2.450
2.200
2.250
242,344
-0.15(-6.25%)
Jan 08, 2019
2.350
2.420
2.290
2.400
127,558
+0.06(+2.56%)
Jan 07, 2019
2.230
2.530
2.220
2.340
234,952
+0.13(+5.88%)
Jan 04, 2019
2.070
2.290
2.070
2.210
347,100
+0.13(+6.25%)
Jan 03, 2019
2.200
2.250
1.990
2.080
152,240
-0.12(-5.45%)
Jan 02, 2019
1.880
2.267
1.880
2.200
455,818
+0.29(+15.18%)
Dec 31, 2018
1.940
2.000
1.860
1.910
245,100
+0.00(+0.00%)
Dec 28, 2018
1.890
1.940
1.830
1.910
97,000
+0.02(+1.06%)
Dec 27, 2018
1.990
2.020
1.810
1.890
192,357
-0.07(-3.57%)
Dec 26, 2018
1.800
1.980
1.780
1.960
160,899
+0.12(+6.52%)
Dec 24, 2018
1.920
1.940
1.820
1.840
118,300
-0.14(-7.07%)
Dec 21, 2018
1.960
1.980
1.820
1.980
241,300
+0.01(+0.51%)
Dec 20, 2018
2.050
2.050
1.920
1.970
322,797
-0.09(-4.37%)
Dec 19, 2018
2.140
2.190
2.030
2.060
272,763
+0.00(+0.00%)
Dec 18, 2018
2.120
2.180
2.060
2.060
233,864
-0.10(-4.75%)
Dec 17, 2018
2.240
2.290
2.160
2.163
306,640
-0.10(-4.30%)
Dec 14, 2018
2.310
2.320
2.200
2.260
223,500
-0.07(-3.00%)
Dec 13, 2018
2.400
2.400
2.260
2.330
204,379
-0.07(-2.92%)
Dec 12, 2018
2.210
2.450
2.170
2.400
438,991
+0.20(+9.09%)
Dec 11, 2018
2.090
2.240
2.090
2.200
97,793
+0.11(+5.26%)
Dec 10, 2018
2.080
2.130
2.060
2.090
131,492
-0.01(-0.48%)
Dec 07, 2018
2.050
2.140
2.020
2.100
133,500
+0.02(+0.96%)
Dec 06, 2018
2.180
2.180
1.840
2.080
374,703
-0.10(-4.59%)
Dec 04, 2018
2.270
2.300
2.130
2.180
212,300
-0.09(-3.96%)
Dec 03, 2018
2.310
2.380
2.180
2.270
154,925
-0.02(-0.87%)
Nov 30, 2018
2.210
2.300
2.210
2.290
97,400
+0.08(+3.62%)
Nov 29, 2018
2.270
2.350
2.160
2.210
82,663
-0.07(-3.07%)
Nov 28, 2018
2.150
2.290
2.150
2.280
69,767
+0.11(+5.07%)
Nov 27, 2018
2.170
2.230
2.140
2.170
48,252
-0.01(-0.46%)
Nov 26, 2018
2.160
2.352
2.130
2.180
214,827
-0.02(-0.91%)
Nov 23, 2018
2.150
2.250
2.150
2.200
47,000
+0.03(+1.38%)
Nov 21, 2018
2.170
2.170
2.170
0
+0.01(+0.46%)
Nov 20, 2018
2.140
2.260
2.110
2.160
108,432
-0.03(-1.37%)
Nov 19, 2018
2.400
2.400
2.120
2.190
149,280
-0.11(-4.78%)
Nov 16, 2018
2.060
2.350
2.060
2.300
231,400
+0.24(+11.65%)
Nov 15, 2018
1.970
2.090
1.970
2.060
95,600
+0.10(+5.10%)
Nov 14, 2018
2.020
2.110
1.822
1.960
361,949
-0.04(-2.00%)
Nov 13, 2018
2.100
2.230
1.985
2.000
180,351
-0.08(-3.61%)
Nov 12, 2018
2.258
2.271
2.020
2.075
191,183
-0.22(-9.78%)
Nov 09, 2018
2.400
2.410
2.200
2.300
158,300
-0.10(-4.17%)
Nov 08, 2018
2.360
2.430
2.260
2.400
176,925
+0.02(+0.84%)
Nov 07, 2018
2.380
2.660
2.342
2.380
409,407
+0.00(+0.00%)
Nov 06, 2018
2.420
2.450
2.300
2.380
63,141
-0.04(-1.65%)
Nov 05, 2018
2.460
2.580
2.290
2.420
111,571
-0.01(-0.41%)
Nov 02, 2018
2.450
2.600
2.410
2.430
153,600
-0.13(-5.08%)
Nov 01, 2018
2.200
2.745
2.150
2.560
345,933
+0.39(+17.97%)
Oct 31, 2018
2.000
2.240
1.930
2.170
221,252
+0.17(+8.50%)
Oct 30, 2018
1.990
2.060
1.950
2.000
132,629
+0.00(+0.00%)
Oct 29, 2018
2.060
2.150
1.940
2.000
155,174
-0.04(-1.96%)
Oct 26, 2018
2.000
2.050
1.910
2.040
154,200
+0.01(+0.49%)
Oct 25, 2018
2.040
2.130
2.020
2.030
96,984
-0.04(-1.93%)
Oct 24, 2018
2.120
2.220
2.050
2.070
160,363
-0.05(-2.36%)
Oct 23, 2018
2.090
2.240
1.970
2.120
266,233
-0.02(-0.93%)
Oct 22, 2018
2.200
2.210
2.030
2.140
154,627
-0.06(-2.73%)
Oct 19, 2018
2.300
2.420
2.180
2.200
178,800
-0.08(-3.51%)
Oct 18, 2018
2.300
2.374
2.260
2.280
59,126
-0.04(-1.72%)
Oct 17, 2018
2.480
2.490
2.269
2.320
144,124
-0.17(-6.83%)
Oct 16, 2018
2.440
2.610
2.370
2.490
268,995
+0.12(+5.06%)
Oct 15, 2018
2.150
2.500
2.150
2.370
219,602
+0.19(+8.72%)
Oct 12, 2018
2.130
2.200
2.050
2.180
188,200
+0.09(+4.31%)
Oct 11, 2018
2.140
2.210
1.990
2.090
223,419
-0.05(-2.34%)
Oct 10, 2018
2.080
2.280
2.000
2.140
474,524
+0.24(+12.63%)
Oct 09, 2018
2.050
2.120
1.810
1.900
2,961,655
-0.19(-9.09%)
Oct 08, 2018
2.390
2.390
2.046
2.090
375,979
-0.33(-13.64%)
Oct 05, 2018
2.460
2.460
2.250
2.420
130,600
-0.04(-1.63%)
Oct 04, 2018
2.610
2.640
2.370
2.460
149,680
-0.15(-5.75%)
Oct 03, 2018
2.430
2.630
2.400
2.610
118,400
+0.19(+7.85%)
Oct 02, 2018
2.410
2.440
2.260
2.420
203,588
+0.01(+0.41%)
Oct 01, 2018
2.590
2.640
2.390
2.410
308,193
-0.19(-7.31%)
Sep 28, 2018
2.710
2.710
2.550
2.600
87,400
-0.12(-4.41%)
Sep 27, 2018
2.680
2.740
2.660
2.720
141,487
+0.06(+2.26%)
Sep 26, 2018
2.650
2.680
2.610
2.660
87,620
-0.01(-0.37%)
Sep 25, 2018
2.650
2.690
2.630
2.670
92,641
+0.02(+0.75%)
Sep 24, 2018
2.580
2.680
2.580
2.650
43,713
+0.05(+1.92%)
Sep 21, 2018
2.600
2.630
2.560
2.600
121,400
+0.01(+0.39%)
Sep 20, 2018
2.730
2.730
2.551
2.590
126,417
-0.12(-4.43%)
Sep 19, 2018
2.570
2.720
2.570
2.710
99,690
+0.14(+5.45%)
Sep 18, 2018
2.610
2.640
2.520
2.570
268,603
-0.10(-3.75%)
Sep 17, 2018
2.710
2.710
2.630
2.670
187,807
-0.06(-2.02%)
Sep 14, 2018
2.750
2.800
2.680
2.725
167,600
-0.04(-1.62%)
Sep 13, 2018
2.900
2.945
2.720
2.770
178,404
-0.10(-3.48%)
Sep 12, 2018
3.000
3.000
2.850
2.870
64,400
-0.10(-3.37%)
Sep 11, 2018
3.000
3.030
2.965
2.970
112,911
-0.04(-1.33%)
Sep 10, 2018
3.060
3.200
2.990
3.010
260,783
-0.04(-1.31%)
Sep 07, 2018
3.000
3.100
2.860
3.050
172,800
+0.01(+0.33%)
Sep 06, 2018
2.980
3.073
2.980
3.040
105,922
+0.07(+2.36%)
Sep 05, 2018
2.950
3.100
2.940
2.970
264,715
-0.03(-1.00%)
Sep 04, 2018
2.940
3.020
2.820
3.000
174,043
+0.07(+2.39%)
Aug 31, 2018
2.930
2.930
2.930
0
+0.07(+2.45%)
Aug 30, 2018
2.730
2.900
2.710
2.860
180,968
+0.09(+3.25%)
Aug 29, 2018
2.780
2.830
2.730
2.770
104,261
-0.01(-0.36%)
Aug 28, 2018
2.850
2.890
2.780
2.780
88,882
-0.09(-3.14%)
Aug 27, 2018
2.900
3.000
2.860
2.870
151,254
-0.02(-0.69%)
Aug 24, 2018
2.900
2.900
2.810
2.890
141,200
+0.00(+0.00%)
Aug 23, 2018
2.850
2.890
2.710
2.890
307,920
+0.01(+0.35%)
Aug 22, 2018
2.800
2.971
2.800
2.880
160,586
-0.01(-0.35%)
Aug 21, 2018
2.900
2.930
2.750
2.890
162,499
+0.03(+1.05%)
Aug 20, 2018
3.000
3.000
2.820
2.860
198,928
-0.14(-4.67%)
Aug 17, 2018
2.880
3.050
2.875
3.000
153,500
+0.10(+3.45%)
Aug 16, 2018
2.900
2.990
2.880
2.900
44,861
-0.02(-0.68%)
Aug 15, 2018
3.110
3.130
2.910
2.920
94,812
-0.22(-7.01%)
Aug 14, 2018
3.010
3.170
2.960
3.140
103,812
+0.13(+4.32%)
Aug 13, 2018
3.010
3.060
2.800
3.010
94,216
-0.01(-0.33%)
Aug 10, 2018
3.030
3.150
3.000
3.020
168,600
-0.03(-0.98%)
Aug 09, 2018
2.770
3.120
2.750
3.050
236,478
+0.26(+9.32%)
Aug 08, 2018
2.690
2.800
2.610
2.790
382,867
+0.04(+1.45%)
Aug 07, 2018
2.830
2.830
2.600
2.750
240,853
-0.05(-1.79%)
Aug 06, 2018
2.740
2.870
2.686
2.800
105,566
+0.06(+2.19%)
Aug 03, 2018
2.860
2.920
2.740
2.740
133,900
-0.12(-4.20%)
Aug 02, 2018
2.940
3.040
2.760
2.860
272,601
-0.06(-2.05%)
Aug 01, 2018
3.030
3.080
2.880
2.920
110,474
-0.13(-4.26%)
Jul 31, 2018
2.900
3.080
2.900
3.050
308,266
+0.16(+5.54%)
Jul 30, 2018
2.700
2.910
2.626
2.890
210,487
+0.14(+5.09%)
Jul 27, 2018
2.750
2.830
2.620
2.750
319,200
-0.04(-1.43%)
Jul 26, 2018
2.900
2.909
2.750
2.790
331,080
-0.11(-3.79%)
Jul 25, 2018
2.800
2.930
2.760
2.900
251,159
+0.03(+1.05%)
Jul 24, 2018
2.960
3.050
2.845
2.870
291,943
-0.12(-4.01%)
Jul 23, 2018
3.100
3.136
2.950
2.990
364,199
-0.14(-4.47%)
Jul 20, 2018
3.300
3.311
3.120
3.130
150,413
-0.17(-5.15%)
Jul 19, 2018
3.290
3.370
3.210
3.300
108,821
+0.01(+0.30%)
Jul 18, 2018
3.350
3.500
3.281
3.290
203,649
-0.07(-2.08%)
Jul 17, 2018
3.150
3.410
3.130
3.360
349,753
+0.23(+7.35%)
Jul 16, 2018
3.200
3.209
3.000
3.130
462,218
-0.08(-2.49%)
Jul 13, 2018
3.310
3.310
3.080
3.210
515,709
-0.14(-4.18%)
Jul 12, 2018
3.210
3.410
3.083
3.350
448,308
+0.15(+4.69%)
Jul 11, 2018
3.400
3.400
3.170
3.200
452,077
-0.23(-6.71%)
Jul 10, 2018
3.470
3.620
3.280
3.430
474,128
-0.07(-2.00%)
Jul 09, 2018
3.680
3.760
3.470
3.500
618,686
-0.14(-3.85%)
Jul 06, 2018
3.800
3.840
3.640
3.640
358,999
-0.20(-5.21%)
Jul 05, 2018
3.920
3.920
3.730
3.840
211,648
-0.07(-1.79%)
Jul 03, 2018
3.910
3.910
3.910
0
+0.12(+3.17%)
Jul 02, 2018
4.090
4.090
3.610
3.790
579,992
-0.15(-3.81%)
Jun 29, 2018
4.160
4.340
3.850
3.940
2,019,369
+0.16(+4.23%)
Jun 28, 2018
3.750
3.803
3.470
3.780
385,036
+0.02(+0.53%)
Jun 27, 2018
4.040
4.040
3.750
3.760
333,972
-0.24(-6.00%)
Jun 26, 2018
3.860
4.040
3.710
4.000
266,575
+0.15(+3.90%)
Jun 25, 2018
4.050
4.060
3.829
3.850
402,782
-0.21(-5.17%)
Jun 22, 2018
4.140
4.150
4.000
4.060
231,383
-0.07(-1.69%)
Jun 21, 2018
4.220
4.229
4.030
4.130
407,255
-0.07(-1.67%)
Jun 20, 2018
4.400
4.405
4.130
4.200
547,480
-0.19(-4.33%)
Jun 19, 2018
4.510
4.510
4.280
4.390
788,320
-0.11(-2.44%)
Jun 18, 2018
4.220
4.550
4.220
4.500
1,314,084
+0.34(+8.17%)
Jun 15, 2018
4.190
3.890
4.160
800,518
+0.27(+6.94%)
Jun 14, 2018
4.120
4.220
3.810
3.890
890,629
-0.11(-2.75%)
Jun 13, 2018
4.080
4.220
3.880
4.000
517,930
-0.05(-1.23%)
Jun 12, 2018
4.330
4.390
4.010
4.050
832,535
-0.28(-6.47%)
Jun 11, 2018
4.100
4.330
4.100
4.330
1,032,514
+0.26(+6.39%)
Jun 08, 2018
3.760
4.080
3.733
4.070
1,312,428
+0.30(+7.96%)
Jun 07, 2018
3.710
3.790
3.624
3.770
536,758
+0.06(+1.62%)
Jun 06, 2018
3.630
3.750
3.610
3.710
543,236
+0.09(+2.49%)
Jun 05, 2018
3.620
3.640
3.570
3.620
322,053
+0.01(+0.28%)
Jun 04, 2018
3.640
3.640
3.560
3.610
469,974
+0.02(+0.56%)
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.