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
Precision Biosciences Inc
(NQ:
DTIL
)
12.90
+0.08 (+0.62%)
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 (%)
Jun 30, 2021
12.01
12.65
11.26
12.52
1,248,842
+0.47(+3.90%)
Jun 29, 2021
12.14
12.62
12.00
12.05
857,944
-0.09(-0.74%)
Jun 28, 2021
12.75
12.78
11.88
12.14
1,616,549
+0.75(+6.58%)
Jun 25, 2021
11.40
11.47
11.15
11.39
788,537
+0.11(+0.98%)
Jun 24, 2021
10.90
11.48
10.90
11.28
790,946
+0.58(+5.42%)
Jun 23, 2021
10.72
10.98
10.54
10.70
580,888
+0.06(+0.56%)
Jun 22, 2021
10.83
10.88
10.37
10.64
423,486
-0.21(-1.94%)
Jun 21, 2021
10.63
10.94
10.50
10.85
507,806
+0.33(+3.14%)
Jun 18, 2021
10.55
11.06
10.41
10.52
3,988,217
-0.15(-1.41%)
Jun 17, 2021
10.43
10.87
10.24
10.67
561,690
+0.08(+0.76%)
Jun 16, 2021
10.81
10.99
10.16
10.59
711,336
-0.39(-3.55%)
Jun 15, 2021
11.60
11.60
10.86
10.98
468,028
-0.63(-5.43%)
Jun 14, 2021
11.54
11.74
11.42
11.61
684,178
+0.07(+0.61%)
Jun 11, 2021
11.36
11.78
11.31
11.54
439,719
-0.21(-1.79%)
Jun 10, 2021
11.69
12.02
11.41
11.75
542,249
+0.21(+1.82%)
Jun 09, 2021
11.81
12.15
11.31
11.54
574,444
-0.20(-1.70%)
Jun 08, 2021
11.54
12.70
11.41
11.74
767,166
+0.40(+3.53%)
Jun 07, 2021
11.00
11.58
10.74
11.34
1,008,722
+0.34(+3.09%)
Jun 04, 2021
11.14
11.28
10.65
11.00
485,748
-0.14(-1.26%)
Jun 03, 2021
11.05
11.36
10.86
11.14
505,874
-0.16(-1.42%)
Jun 02, 2021
10.90
11.34
10.74
11.30
491,660
+0.49(+4.53%)
Jun 01, 2021
10.57
10.89
10.21
10.81
497,435
+0.28(+2.66%)
May 28, 2021
11.15
11.27
10.48
10.53
524,143
-0.54(-4.88%)
May 27, 2021
10.91
11.11
10.52
11.07
614,489
+0.25(+2.31%)
May 26, 2021
10.36
10.93
10.31
10.82
505,691
+0.64(+6.29%)
May 25, 2021
10.60
10.88
10.16
10.18
423,195
-0.22(-2.12%)
May 24, 2021
10.50
10.67
10.03
10.40
445,820
+0.07(+0.68%)
May 21, 2021
10.36
10.93
10.17
10.33
703,625
+0.10(+0.98%)
May 20, 2021
9.700
10.63
9.650
10.23
824,831
+0.86(+9.18%)
May 19, 2021
9.330
9.530
9.120
9.370
425,406
-0.13(-1.37%)
May 18, 2021
9.510
9.910
9.350
9.500
702,041
+0.11(+1.17%)
May 17, 2021
9.370
9.650
9.080
9.390
437,425
-0.11(-1.16%)
May 14, 2021
9.260
9.560
8.600
9.500
814,904
+0.23(+2.48%)
May 13, 2021
8.900
9.500
8.830
9.270
858,066
+0.34(+3.81%)
May 12, 2021
8.730
9.410
8.700
8.930
499,068
-0.06(-0.67%)
May 11, 2021
7.850
9.200
7.720
8.990
812,195
+0.92(+11.40%)
May 10, 2021
8.510
8.700
7.920
8.070
589,921
-0.52(-6.00%)
May 07, 2021
8.480
8.980
8.400
8.585
467,174
+0.17(+1.96%)
May 06, 2021
8.430
8.480
8.000
8.420
604,089
-0.07(-0.82%)
May 05, 2021
9.030
9.060
8.350
8.490
407,617
-0.50(-5.56%)
May 04, 2021
9.160
9.160
8.660
8.990
430,502
-0.21(-2.28%)
May 03, 2021
9.450
9.550
9.170
9.200
273,317
-0.09(-0.97%)
Apr 30, 2021
9.430
9.770
9.210
9.290
314,900
-0.28(-2.93%)
Apr 29, 2021
10.00
10.04
9.420
9.570
365,883
-0.34(-3.43%)
Apr 28, 2021
9.700
10.11
9.600
9.910
365,260
+0.10(+1.02%)
Apr 27, 2021
9.920
10.25
9.560
9.810
426,510
-0.07(-0.71%)
Apr 26, 2021
9.300
9.930
9.170
9.880
442,134
+0.65(+7.04%)
Apr 23, 2021
9.200
9.520
9.024
9.230
265,800
+0.11(+1.21%)
Apr 22, 2021
9.120
9.400
8.790
9.120
616,715
+0.04(+0.44%)
Apr 21, 2021
8.440
9.090
8.250
9.080
536,420
+0.57(+6.70%)
Apr 20, 2021
8.090
8.550
7.960
8.510
601,120
+0.38(+4.67%)
Apr 19, 2021
8.720
8.860
8.100
8.130
491,404
-0.64(-7.30%)
Apr 16, 2021
9.110
9.110
8.420
8.770
810,500
-0.17(-1.90%)
Apr 15, 2021
8.820
9.220
8.610
8.940
561,523
+0.23(+2.64%)
Apr 14, 2021
8.560
9.130
8.560
8.710
903,082
+0.14(+1.63%)
Apr 13, 2021
8.450
8.730
8.400
8.570
664,774
+0.21(+2.51%)
Apr 12, 2021
8.760
8.760
8.240
8.360
743,437
-0.24(-2.79%)
Apr 09, 2021
8.910
8.992
8.510
8.600
661,300
-0.31(-3.48%)
Apr 08, 2021
8.990
9.130
8.620
8.910
552,270
-0.01(-0.11%)
Apr 07, 2021
9.160
9.330
8.900
8.920
571,508
-0.31(-3.36%)
Apr 06, 2021
10.39
10.61
9.170
9.230
745,726
-1.26(-12.01%)
Apr 05, 2021
10.61
10.65
10.23
10.49
584,691
+0.16(+1.55%)
Apr 01, 2021
10.47
10.89
10.21
10.33
612,900
-0.02(-0.19%)
Mar 31, 2021
9.750
10.42
9.750
10.35
521,770
+0.63(+6.48%)
Mar 30, 2021
9.402
9.970
9.130
9.720
434,275
+0.27(+2.86%)
Mar 29, 2021
9.780
9.880
9.350
9.450
610,774
-0.52(-5.22%)
Mar 26, 2021
10.20
10.26
9.650
9.970
602,300
-0.23(-2.25%)
Mar 25, 2021
9.290
10.26
9.100
10.20
804,516
+0.85(+9.09%)
Mar 24, 2021
10.25
10.41
9.320
9.350
891,596
-0.88(-8.60%)
Mar 23, 2021
11.17
11.17
10.15
10.23
791,710
-0.97(-8.66%)
Mar 22, 2021
11.15
11.65
10.92
11.20
724,206
+0.11(+0.99%)
Mar 19, 2021
10.75
11.31
10.52
11.09
4,085,000
+0.43(+4.03%)
Mar 18, 2021
11.12
11.61
10.52
10.66
788,659
-0.88(-7.63%)
Mar 17, 2021
10.96
11.83
10.88
11.54
476,095
+0.33(+2.94%)
Mar 16, 2021
11.82
12.05
10.82
11.21
540,156
-0.70(-5.88%)
Mar 15, 2021
11.43
12.11
11.19
11.91
558,435
+0.47(+4.11%)
Mar 12, 2021
11.57
11.60
11.03
11.44
406,200
-0.35(-2.97%)
Mar 11, 2021
11.65
11.87
11.05
11.79
473,248
+0.48(+4.24%)
Mar 10, 2021
11.80
11.89
11.18
11.31
465,892
-0.27(-2.33%)
Mar 09, 2021
10.79
11.89
10.79
11.58
711,351
+0.90(+8.43%)
Mar 08, 2021
11.31
11.61
10.51
10.68
665,554
-0.82(-7.13%)
Mar 05, 2021
11.05
11.55
9.800
11.50
920,200
+0.48(+4.36%)
Mar 04, 2021
11.31
11.52
10.56
11.02
793,422
-0.34(-2.99%)
Mar 03, 2021
12.24
12.33
11.19
11.36
654,965
-0.94(-7.64%)
Mar 02, 2021
12.79
13.20
12.17
12.30
475,810
-0.57(-4.43%)
Mar 01, 2021
12.48
13.02
12.10
12.87
1,067,461
+0.91(+7.61%)
Feb 26, 2021
11.21
12.04
11.01
11.96
885,900
+0.83(+7.46%)
Feb 25, 2021
11.71
12.18
11.04
11.13
960,465
-0.38(-3.30%)
Feb 24, 2021
11.10
11.89
10.73
11.51
984,087
+0.74(+6.87%)
Feb 23, 2021
10.97
11.15
10.16
10.77
1,172,372
-0.52(-4.61%)
Feb 22, 2021
12.05
12.39
11.21
11.29
1,156,326
-0.96(-7.84%)
Feb 19, 2021
11.46
12.52
11.44
12.25
1,121,000
+0.92(+8.12%)
Feb 18, 2021
12.37
12.42
11.27
11.33
1,074,682
-1.09(-8.78%)
Feb 17, 2021
12.33
12.62
11.87
12.42
1,063,907
-0.12(-0.96%)
Feb 16, 2021
13.10
13.37
12.15
12.54
1,404,523
-0.50(-3.83%)
Feb 12, 2021
13.04
13.60
12.65
13.04
648,600
-0.10(-0.76%)
Feb 11, 2021
13.79
13.95
12.74
13.14
1,471,329
-0.41(-3.03%)
Feb 10, 2021
14.71
15.00
13.51
13.55
1,118,519
-1.07(-7.32%)
Feb 09, 2021
15.77
15.77
14.56
14.62
827,436
-1.17(-7.41%)
Feb 08, 2021
15.21
15.98
14.88
15.79
966,335
+0.81(+5.41%)
Feb 05, 2021
14.57
15.13
14.14
14.98
752,600
+0.68(+4.76%)
Feb 04, 2021
13.95
14.85
13.71
14.30
707,925
+0.51(+3.70%)
Feb 03, 2021
13.71
14.15
13.25
13.79
782,249
+0.08(+0.58%)
Feb 02, 2021
12.50
13.88
12.34
13.71
1,067,391
+1.09(+8.64%)
Feb 01, 2021
12.23
12.66
11.58
12.62
864,329
+0.50(+4.13%)
Jan 29, 2021
12.26
13.21
11.70
12.12
845,200
+0.05(+0.41%)
Jan 28, 2021
11.96
12.37
11.65
12.07
587,038
+0.11(+0.92%)
Jan 27, 2021
12.10
12.78
11.41
11.96
1,601,507
-0.44(-3.55%)
Jan 26, 2021
13.46
13.85
12.33
12.40
1,901,686
-0.89(-6.70%)
Jan 25, 2021
14.02
14.03
12.47
13.29
1,831,685
+0.00(+0.00%)
Jan 22, 2021
13.64
13.70
12.85
13.29
1,787,600
-0.29(-2.14%)
Jan 21, 2021
16.49
16.60
13.43
13.58
3,835,755
-1.06(-7.24%)
Jan 20, 2021
13.90
15.09
13.65
14.64
1,611,801
+0.00(+0.00%)
Jan 19, 2021
12.42
14.73
12.20
14.64
4,631,596
+3.34(+29.56%)
Jan 15, 2021
10.50
11.64
10.40
11.30
1,877,600
+0.91(+8.76%)
Jan 14, 2021
9.900
10.64
9.800
10.39
1,228,496
+0.59(+6.02%)
Jan 13, 2021
9.800
10.32
9.740
9.800
737,981
-0.11(-1.11%)
Jan 12, 2021
9.670
10.05
9.500
9.910
928,479
+0.28(+2.91%)
Jan 11, 2021
9.630
10.00
9.400
9.630
613,370
+0.10(+1.05%)
Jan 08, 2021
9.750
9.870
9.050
9.530
1,273,300
-0.09(-0.94%)
Jan 07, 2021
9.000
9.640
8.860
9.620
791,530
+0.79(+8.95%)
Jan 06, 2021
8.620
9.180
8.613
8.830
595,712
+0.26(+3.03%)
Jan 05, 2021
8.840
8.910
8.570
8.570
447,986
-0.20(-2.28%)
Jan 04, 2021
8.400
9.020
8.040
8.770
618,623
+0.43(+5.16%)
Dec 31, 2020
8.340
8.340
8.340
498,507
-0.39(-4.47%)
Dec 30, 2020
8.660
8.890
8.450
8.730
498,507
+0.25(+2.95%)
Dec 29, 2020
8.970
9.050
8.130
8.480
1,015,156
-0.39(-4.40%)
Dec 28, 2020
9.510
9.540
8.830
8.870
867,754
-0.48(-5.13%)
Dec 24, 2020
10.11
10.25
9.250
9.350
766,100
-0.70(-6.97%)
Dec 23, 2020
10.00
10.30
9.550
10.05
967,596
+0.04(+0.40%)
Dec 22, 2020
9.220
10.10
8.950
10.01
1,648,517
+1.04(+11.59%)
Dec 21, 2020
8.000
9.020
7.760
8.970
1,480,458
+0.83(+10.20%)
Dec 18, 2020
8.650
8.800
8.050
8.140
3,539,400
-0.42(-4.91%)
Dec 17, 2020
8.460
8.760
8.400
8.560
1,091,936
+0.10(+1.18%)
Dec 16, 2020
8.000
8.490
7.830
8.460
939,323
+0.46(+5.68%)
Dec 15, 2020
8.080
8.190
7.770
8.005
797,127
-0.02(-0.31%)
Dec 14, 2020
7.680
8.190
7.535
8.030
1,344,424
+0.33(+4.29%)
Dec 11, 2020
7.410
7.950
7.270
7.700
1,847,000
+0.30(+4.05%)
Dec 10, 2020
7.090
7.730
7.010
7.400
2,367,527
+0.31(+4.37%)
Dec 09, 2020
7.550
7.650
6.970
7.090
1,600,779
-0.48(-6.34%)
Dec 08, 2020
7.500
7.690
7.260
7.570
1,710,664
+0.01(+0.13%)
Dec 07, 2020
8.490
8.580
7.350
7.560
3,175,905
-0.75(-8.97%)
Dec 04, 2020
9.750
9.980
7.750
8.305
5,631,200
-1.93(-18.82%)
Dec 03, 2020
11.43
11.58
9.250
10.23
2,330,407
-1.38(-11.89%)
Dec 02, 2020
11.32
11.87
11.24
11.61
554,649
+0.12(+1.04%)
Dec 01, 2020
12.70
12.72
11.48
11.49
1,161,490
-0.98(-7.86%)
Nov 30, 2020
12.01
12.48
11.77
12.47
656,442
+0.54(+4.53%)
Nov 27, 2020
11.48
12.02
11.46
11.93
189,600
+0.42(+3.65%)
Nov 25, 2020
11.63
11.95
11.37
11.51
435,300
-0.23(-1.96%)
Nov 24, 2020
12.11
12.20
11.40
11.74
684,303
-0.12(-1.01%)
Nov 23, 2020
10.88
12.00
10.31
11.86
963,761
+1.14(+10.63%)
Nov 20, 2020
11.05
11.45
10.24
10.72
2,513,800
+1.04(+10.74%)
Nov 19, 2020
9.450
9.860
9.450
9.680
290,669
+0.21(+2.16%)
Nov 18, 2020
9.660
10.00
9.410
9.475
422,188
-0.20(-2.02%)
Nov 17, 2020
9.410
9.800
9.300
9.670
328,437
+0.13(+1.36%)
Nov 16, 2020
9.900
10.00
9.320
9.540
500,009
-0.09(-0.93%)
Nov 13, 2020
8.980
10.10
8.938
9.630
1,074,900
+0.77(+8.69%)
Nov 12, 2020
8.500
9.250
8.410
8.860
499,558
+0.40(+4.73%)
Nov 11, 2020
8.370
8.790
7.980
8.460
952,549
+0.09(+1.08%)
Nov 10, 2020
7.270
8.580
7.180
8.370
1,064,188
+1.10(+15.13%)
Nov 09, 2020
7.080
7.500
6.920
7.270
602,913
+0.56(+8.43%)
Nov 06, 2020
7.000
7.120
6.660
6.705
267,000
-0.30(-4.35%)
Nov 05, 2020
6.790
7.020
6.591
7.010
487,658
+0.31(+4.63%)
Nov 04, 2020
6.430
6.860
6.410
6.700
365,447
+0.25(+3.88%)
Nov 03, 2020
6.210
6.490
6.170
6.450
278,637
+0.30(+4.88%)
Nov 02, 2020
6.450
6.500
6.040
6.150
351,047
-0.16(-2.54%)
Oct 30, 2020
6.640
6.700
6.230
6.310
262,500
-0.39(-5.82%)
Oct 29, 2020
6.470
6.830
6.310
6.700
297,714
+0.18(+2.76%)
Oct 28, 2020
6.270
6.600
6.110
6.520
412,424
+0.07(+1.09%)
Oct 27, 2020
6.490
6.530
6.300
6.450
208,551
-0.04(-0.62%)
Oct 26, 2020
6.650
7.100
6.370
6.490
722,124
-0.49(-7.02%)
Oct 23, 2020
6.890
7.000
6.720
6.980
314,800
+0.13(+1.90%)
Oct 22, 2020
6.470
6.920
6.430
6.850
468,138
+0.35(+5.38%)
Oct 21, 2020
6.290
6.580
6.210
6.500
382,427
+0.14(+2.20%)
Oct 20, 2020
6.620
6.830
6.230
6.360
422,659
-0.22(-3.34%)
Oct 19, 2020
6.910
6.920
6.540
6.580
397,288
-0.24(-3.52%)
Oct 16, 2020
6.670
6.910
6.330
6.820
372,600
+0.19(+2.87%)
Oct 15, 2020
6.560
6.680
6.190
6.630
501,331
+0.11(+1.69%)
Oct 14, 2020
6.900
7.110
6.350
6.520
745,898
-0.46(-6.59%)
Oct 13, 2020
6.910
7.020
6.810
6.980
447,244
-0.03(-0.43%)
Oct 12, 2020
7.000
7.020
6.640
7.010
720,898
+0.07(+1.01%)
Oct 09, 2020
6.930
7.070
6.600
6.940
476,300
+0.02(+0.29%)
Oct 08, 2020
7.080
7.080
6.550
6.920
954,232
-0.08(-1.14%)
Oct 07, 2020
6.640
7.140
6.500
7.000
1,319,920
+0.41(+6.22%)
Oct 06, 2020
6.350
6.710
6.260
6.590
714,836
+0.25(+3.94%)
Oct 05, 2020
6.110
6.360
6.010
6.340
524,514
+0.36(+6.02%)
Oct 02, 2020
6.020
6.310
5.900
5.980
518,300
-0.23(-3.70%)
Oct 01, 2020
6.300
6.500
5.920
6.210
699,943
+0.05(+0.81%)
Sep 30, 2020
6.490
6.940
6.140
6.160
996,016
-0.21(-3.30%)
Sep 29, 2020
6.580
6.650
6.060
6.370
1,010,714
-0.11(-1.70%)
Sep 28, 2020
6.340
6.600
5.990
6.480
1,092,444
+0.35(+5.71%)
Sep 25, 2020
6.210
6.250
5.850
6.130
1,226,400
+0.23(+3.90%)
Sep 24, 2020
5.730
6.370
5.420
5.900
2,925,192
+0.68(+13.03%)
Sep 23, 2020
5.500
5.730
5.220
5.220
383,894
-0.23(-4.22%)
Sep 22, 2020
5.940
6.040
5.310
5.450
395,341
-0.47(-7.94%)
Sep 21, 2020
5.800
5.950
5.360
5.920
615,831
-0.03(-0.50%)
Sep 18, 2020
5.950
6.040
5.840
5.950
1,714,700
+0.00(+0.00%)
Sep 17, 2020
5.820
6.005
5.760
5.950
563,224
+0.03(+0.42%)
Sep 16, 2020
5.950
6.025
5.820
5.925
621,026
-0.03(-0.42%)
Sep 15, 2020
5.730
5.970
5.570
5.950
895,597
+0.29(+5.12%)
Sep 14, 2020
5.320
5.760
5.320
5.660
795,670
+0.42(+8.02%)
Sep 11, 2020
5.420
5.560
5.180
5.240
305,600
-0.14(-2.60%)
Sep 10, 2020
5.410
5.740
5.342
5.380
452,145
-0.03(-0.55%)
Sep 09, 2020
5.490
5.740
5.340
5.410
753,233
+0.08(+1.50%)
Sep 08, 2020
4.640
5.510
4.550
5.330
923,878
+0.68(+14.62%)
Sep 04, 2020
4.960
5.000
4.455
4.650
1,113,500
-0.29(-5.87%)
Sep 03, 2020
5.420
5.490
4.940
4.940
926,674
-0.52(-9.52%)
Sep 02, 2020
5.460
5.690
5.370
5.460
468,554
+0.04(+0.74%)
Sep 01, 2020
5.580
5.650
5.390
5.420
343,703
-0.22(-3.90%)
Aug 31, 2020
5.600
5.760
5.440
5.640
547,134
+0.04(+0.71%)
Aug 28, 2020
5.510
5.660
5.450
5.600
335,700
+0.10(+1.82%)
Aug 27, 2020
5.550
5.650
5.350
5.500
367,880
-0.08(-1.43%)
Aug 26, 2020
5.740
5.820
5.570
5.580
323,391
-0.16(-2.79%)
Aug 25, 2020
5.670
5.840
5.550
5.740
421,223
+0.01(+0.17%)
Aug 24, 2020
5.910
6.020
5.650
5.730
538,701
-0.10(-1.72%)
Aug 21, 2020
5.940
5.945
5.710
5.830
751,500
-0.15(-2.51%)
Aug 20, 2020
6.110
6.180
5.880
5.980
499,639
-0.13(-2.13%)
Aug 19, 2020
6.430
6.480
5.790
6.110
1,411,223
+0.07(+1.16%)
Aug 18, 2020
6.250
6.250
5.980
6.040
744,982
-0.20(-3.21%)
Aug 17, 2020
6.140
6.410
6.000
6.240
430,995
+0.08(+1.30%)
Aug 14, 2020
6.230
6.255
5.910
6.160
623,500
-0.14(-2.22%)
Aug 13, 2020
6.500
6.650
6.170
6.300
895,478
-0.37(-5.55%)
Aug 12, 2020
6.810
6.810
6.520
6.670
347,457
-0.07(-1.04%)
Aug 11, 2020
6.870
7.150
6.680
6.740
469,002
-0.11(-1.61%)
Aug 10, 2020
7.010
7.110
6.820
6.850
371,493
-0.07(-1.01%)
Aug 07, 2020
6.890
7.120
6.720
6.920
314,400
-0.01(-0.14%)
Aug 06, 2020
6.760
7.080
6.750
6.930
415,867
+0.14(+2.06%)
Aug 05, 2020
6.850
6.920
6.700
6.790
393,881
+0.04(+0.59%)
Aug 04, 2020
6.630
6.800
6.500
6.750
418,223
+0.18(+2.74%)
Aug 03, 2020
6.400
6.640
6.180
6.570
661,749
+0.21(+3.30%)
Jul 31, 2020
7.030
7.100
6.310
6.360
640,300
-0.65(-9.27%)
Jul 30, 2020
7.100
7.190
6.630
7.010
840,967
-0.19(-2.64%)
Jul 29, 2020
7.640
7.650
7.110
7.200
468,194
-0.29(-3.87%)
Jul 28, 2020
7.760
7.840
7.390
7.490
504,113
-0.37(-4.71%)
Jul 27, 2020
7.800
7.910
7.610
7.860
342,737
+0.45(+6.07%)
Jul 24, 2020
7.760
7.800
7.390
7.410
533,100
-0.44(-5.61%)
Jul 23, 2020
8.270
8.640
7.800
7.850
435,813
-0.42(-5.08%)
Jul 22, 2020
8.450
8.550
8.190
8.270
300,402
-0.21(-2.48%)
Jul 21, 2020
8.880
8.880
8.410
8.480
351,152
-0.25(-2.86%)
Jul 20, 2020
8.320
8.960
8.250
8.730
510,492
+0.51(+6.14%)
Jul 17, 2020
8.270
8.500
8.170
8.225
515,100
-0.03(-0.30%)
Jul 16, 2020
8.350
8.500
8.070
8.250
500,910
-0.06(-0.78%)
Jul 15, 2020
7.950
8.370
7.880
8.315
727,862
+0.53(+6.88%)
Jul 14, 2020
7.600
7.820
7.320
7.780
480,481
+0.17(+2.17%)
Jul 13, 2020
8.200
8.290
7.610
7.615
545,642
-0.46(-5.75%)
Jul 10, 2020
8.160
8.410
7.980
8.080
333,000
-0.15(-1.82%)
Jul 09, 2020
8.260
8.470
8.080
8.230
305,126
-0.06(-0.72%)
Jul 08, 2020
8.200
8.500
8.200
8.290
335,340
+0.01(+0.12%)
Jul 07, 2020
8.170
8.730
8.030
8.280
541,122
+0.06(+0.73%)
Jul 06, 2020
8.420
8.500
7.980
8.220
1,071,487
-0.20(-2.38%)
Jul 02, 2020
8.490
8.530
8.117
8.420
493,000
+0.03(+0.36%)
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.