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
Alpine Immune Sciences Inc
(NQ:
ALPN
)
64.97
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019
4.678
4.678
4.240
4.240
6,589
-0.17(-3.85%)
Jul 30, 2019
4.240
4.550
4.190
4.410
14,577
+0.02(+0.46%)
Jul 29, 2019
4.550
4.700
4.293
4.390
19,227
-0.28(-6.00%)
Jul 26, 2019
4.500
4.685
4.500
4.670
14,200
+0.66(+16.46%)
Jul 25, 2019
4.560
4.865
4.010
4.010
8,456
-0.52(-11.48%)
Jul 24, 2019
4.380
4.530
4.260
4.530
19,909
+0.03(+0.67%)
Jul 23, 2019
4.620
4.957
4.500
4.500
6,402
-0.06(-1.32%)
Jul 22, 2019
4.760
4.873
4.500
4.560
8,417
-0.16(-3.39%)
Jul 19, 2019
4.600
5.350
4.585
4.720
10,200
+0.12(+2.61%)
Jul 18, 2019
4.200
4.600
4.144
4.600
19,944
+0.55(+13.58%)
Jul 17, 2019
4.150
4.240
4.050
4.050
2,123
-0.05(-1.22%)
Jul 16, 2019
4.230
4.250
4.060
4.100
3,399
-0.11(-2.61%)
Jul 15, 2019
4.230
4.230
4.095
4.210
9,852
+0.01(+0.24%)
Jul 12, 2019
4.220
4.245
4.200
4.200
4,000
-0.07(-1.64%)
Jul 11, 2019
4.200
4.270
4.200
4.270
5,316
+0.03(+0.71%)
Jul 10, 2019
4.300
4.300
4.213
4.240
4,053
-0.06(-1.40%)
Jul 09, 2019
4.327
4.355
4.200
4.300
3,908
+0.04(+0.82%)
Jul 08, 2019
4.223
4.290
4.200
4.265
4,485
-0.04(-0.81%)
Jul 05, 2019
4.300
4.408
4.290
4.300
19,500
+0.00(+0.00%)
Jul 03, 2019
4.400
4.400
4.300
4.300
800
-0.15(-3.37%)
Jul 02, 2019
4.240
4.450
4.240
4.450
1,755
+0.25(+5.95%)
Jul 01, 2019
4.340
4.490
4.050
4.200
30,717
-0.01(-0.24%)
Jun 28, 2019
4.460
4.500
4.210
4.210
21,200
-0.29(-6.44%)
Jun 27, 2019
4.390
4.500
4.390
4.500
1,881
+0.08(+1.74%)
Jun 26, 2019
4.500
4.500
4.423
4.423
1,577
-0.08(-1.71%)
Jun 25, 2019
4.500
4.500
4.500
4.500
1,369
+0.00(+0.00%)
Jun 24, 2019
4.480
4.500
4.210
4.500
53,381
+0.08(+1.81%)
Jun 21, 2019
4.490
4.495
4.360
4.420
6,400
-0.07(-1.56%)
Jun 20, 2019
4.425
4.490
4.361
4.490
4,043
-0.01(-0.22%)
Jun 19, 2019
4.420
4.500
4.420
4.500
6,449
+0.13(+2.97%)
Jun 18, 2019
4.500
4.500
4.270
4.370
6,159
-0.13(-2.89%)
Jun 17, 2019
4.270
4.500
4.270
4.500
13,718
+0.20(+4.65%)
Jun 14, 2019
4.380
4.440
4.210
4.300
12,700
+0.21(+5.13%)
Jun 13, 2019
4.250
4.250
4.090
4.090
12,016
-0.17(-3.99%)
Jun 12, 2019
4.324
4.324
4.170
4.260
3,220
-0.11(-2.51%)
Jun 11, 2019
4.165
4.440
4.150
4.370
5,009
+0.02(+0.46%)
Jun 10, 2019
4.200
4.478
4.200
4.350
4,511
+0.27(+6.62%)
Jun 07, 2019
4.210
4.210
3.830
4.080
2,500
-0.07(-1.69%)
Jun 06, 2019
4.340
4.510
4.150
4.150
1,633
-0.25(-5.72%)
Jun 05, 2019
4.550
4.550
4.375
4.402
5,770
-0.13(-2.78%)
Jun 04, 2019
4.835
4.835
4.460
4.528
15,742
-0.16(-3.45%)
Jun 03, 2019
4.950
4.950
4.500
4.690
3,806
-0.25(-5.06%)
May 31, 2019
4.890
4.965
4.501
4.940
7,400
-0.05(-1.00%)
May 30, 2019
4.870
5.000
4.870
4.990
11,184
+0.05(+1.01%)
May 29, 2019
4.740
4.980
4.640
4.940
1,587
+0.20(+4.22%)
May 28, 2019
4.590
4.940
4.390
4.740
23,002
-0.06(-1.25%)
May 24, 2019
5.620
5.620
4.380
4.800
39,100
-0.88(-15.49%)
May 23, 2019
5.692
5.729
5.500
5.680
2,477
-0.04(-0.70%)
May 22, 2019
5.650
5.780
5.610
5.720
5,537
+0.07(+1.24%)
May 21, 2019
5.662
5.777
5.600
5.650
4,987
-0.10(-1.73%)
May 20, 2019
5.920
5.930
5.749
5.749
1,928
-0.20(-3.37%)
May 17, 2019
5.528
5.950
5.528
5.950
10,300
+0.41(+7.40%)
May 16, 2019
5.800
5.800
5.540
5.540
2,315
-0.30(-5.18%)
May 15, 2019
5.270
5.890
5.270
5.843
12,229
+0.37(+6.81%)
May 14, 2019
5.820
5.930
5.440
5.470
3,441
-0.43(-7.29%)
May 13, 2019
5.940
6.000
5.280
5.900
18,625
-0.17(-2.88%)
May 10, 2019
6.319
6.320
6.075
6.075
600
-0.16(-2.49%)
May 09, 2019
6.120
6.340
6.100
6.230
2,728
-0.13(-2.04%)
May 08, 2019
6.320
6.400
6.320
6.360
3,104
-0.04(-0.63%)
May 07, 2019
6.290
6.400
6.290
6.400
2,768
-0.03(-0.47%)
May 06, 2019
6.300
6.490
6.244
6.430
4,493
+0.19(+3.04%)
May 03, 2019
6.275
6.350
6.095
6.240
7,400
-0.08(-1.27%)
May 02, 2019
6.530
6.530
6.110
6.320
5,547
-0.07(-1.17%)
May 01, 2019
6.360
6.447
6.360
6.395
3,865
+0.03(+0.55%)
Apr 30, 2019
6.650
6.650
6.360
6.360
3,902
-0.11(-1.70%)
Apr 29, 2019
6.550
6.565
6.360
6.470
13,249
-0.02(-0.23%)
Apr 26, 2019
6.810
6.810
6.459
6.485
8,000
-0.08(-1.29%)
Apr 25, 2019
6.740
6.750
6.500
6.570
7,724
+0.07(+1.08%)
Apr 24, 2019
6.867
7.022
6.500
6.500
14,495
-0.25(-3.70%)
Apr 23, 2019
7.110
7.170
6.500
6.750
23,581
-0.45(-6.25%)
Apr 22, 2019
7.500
7.500
7.140
7.200
13,485
-0.39(-5.14%)
Apr 18, 2019
6.950
7.590
6.900
7.590
13,000
+0.32(+4.40%)
Apr 17, 2019
7.250
7.452
7.090
7.270
8,748
-0.13(-1.76%)
Apr 16, 2019
7.480
7.630
7.400
7.400
35,135
-0.12(-1.56%)
Apr 15, 2019
7.664
7.664
7.410
7.517
18,980
+0.07(+0.90%)
Apr 12, 2019
7.500
7.900
7.400
7.450
11,100
-0.05(-0.67%)
Apr 11, 2019
7.500
7.640
7.375
7.500
9,346
+0.04(+0.54%)
Apr 10, 2019
8.244
8.244
7.272
7.460
16,109
-0.09(-1.19%)
Apr 09, 2019
7.750
7.750
7.500
7.550
8,055
-0.20(-2.58%)
Apr 08, 2019
7.740
7.750
7.600
7.750
16,098
+0.05(+0.65%)
Apr 05, 2019
7.750
8.160
7.560
7.700
15,600
+0.06(+0.79%)
Apr 04, 2019
7.250
7.690
7.250
7.640
30,731
+0.50(+7.00%)
Apr 03, 2019
6.890
7.350
6.890
7.140
94,790
+0.37(+5.47%)
Apr 02, 2019
6.820
6.966
6.769
6.770
2,668
-0.02(-0.29%)
Apr 01, 2019
6.990
7.000
6.640
6.790
8,403
-0.07(-1.02%)
Mar 29, 2019
6.970
7.104
6.790
6.860
8,200
-0.07(-1.01%)
Mar 28, 2019
6.943
6.960
6.895
6.930
4,090
+0.04(+0.58%)
Mar 27, 2019
6.960
6.960
6.750
6.890
6,966
+0.14(+2.07%)
Mar 26, 2019
6.750
6.940
6.750
6.750
9,817
-0.04(-0.59%)
Mar 25, 2019
6.800
6.940
6.640
6.790
5,021
-0.06(-0.88%)
Mar 22, 2019
7.170
7.170
6.800
6.850
5,000
+0.03(+0.44%)
Mar 21, 2019
7.000
7.250
6.800
6.820
13,133
-0.19(-2.71%)
Mar 20, 2019
7.050
7.170
7.010
7.010
2,770
+0.17(+2.49%)
Mar 19, 2019
7.290
7.290
6.610
6.840
22,432
-0.35(-4.87%)
Mar 18, 2019
6.980
7.449
6.980
7.190
29,078
+0.31(+4.51%)
Mar 15, 2019
6.850
7.070
6.670
6.880
13,300
+0.11(+1.62%)
Mar 14, 2019
7.030
7.120
6.770
6.770
13,054
-0.33(-4.65%)
Mar 13, 2019
7.000
7.200
6.986
7.100
22,824
+0.18(+2.60%)
Mar 12, 2019
7.130
7.390
6.824
6.920
15,636
-0.18(-2.54%)
Mar 11, 2019
6.590
7.100
6.590
7.100
15,653
+0.53(+8.07%)
Mar 08, 2019
6.620
6.760
6.450
6.570
5,200
-0.07(-1.05%)
Mar 07, 2019
6.470
7.010
6.410
6.640
17,024
-0.11(-1.63%)
Mar 06, 2019
6.760
7.000
6.464
6.750
23,805
-0.06(-0.88%)
Mar 05, 2019
6.890
6.920
6.710
6.810
10,436
-0.14(-2.01%)
Mar 04, 2019
7.067
7.067
6.650
6.950
26,271
+0.27(+4.04%)
Mar 01, 2019
6.910
6.920
6.660
6.680
5,800
-0.08(-1.21%)
Feb 28, 2019
6.970
6.970
6.653
6.762
11,694
-0.20(-2.85%)
Feb 27, 2019
6.200
7.000
6.192
6.960
18,764
+0.60(+9.43%)
Feb 26, 2019
6.580
6.900
6.200
6.360
13,346
-0.19(-2.90%)
Feb 25, 2019
6.740
6.826
6.246
6.550
16,736
-0.09(-1.36%)
Feb 22, 2019
6.120
6.760
6.010
6.640
34,600
+0.64(+10.67%)
Feb 21, 2019
5.950
6.000
5.930
6.000
1,656
+0.00(+0.00%)
Feb 20, 2019
5.920
6.000
5.900
6.000
8,887
+0.06(+1.01%)
Feb 19, 2019
5.790
6.000
5.641
5.940
9,640
+0.17(+2.95%)
Feb 15, 2019
5.762
5.770
5.595
5.770
11,000
+0.24(+4.34%)
Feb 14, 2019
5.600
5.778
5.530
5.530
13,415
-0.06(-1.01%)
Feb 13, 2019
5.810
5.810
5.550
5.586
12,543
-0.06(-1.04%)
Feb 12, 2019
5.890
6.000
5.630
5.645
14,946
-0.10(-1.66%)
Feb 11, 2019
5.710
6.000
5.610
5.740
26,377
+0.24(+4.36%)
Feb 08, 2019
6.350
6.350
5.410
5.500
64,500
-0.98(-15.12%)
Feb 07, 2019
6.480
6.720
6.430
6.480
1,357
-0.03(-0.46%)
Feb 06, 2019
6.740
6.740
6.420
6.510
2,668
+0.23(+3.66%)
Feb 05, 2019
6.259
6.731
6.201
6.280
3,441
-0.11(-1.72%)
Feb 04, 2019
6.400
6.880
6.390
6.390
17,202
-0.02(-0.31%)
Feb 01, 2019
6.410
6.550
6.410
6.410
14,400
+0.01(+0.16%)
Jan 31, 2019
6.700
7.050
6.090
6.400
30,367
-0.25(-3.76%)
Jan 30, 2019
7.020
7.179
6.570
6.650
7,140
-0.40(-5.67%)
Jan 29, 2019
7.000
7.159
6.979
7.050
46,770
+0.15(+2.24%)
Jan 28, 2019
6.812
7.050
6.750
6.895
23,476
-0.12(-1.78%)
Jan 25, 2019
7.280
7.380
6.790
7.020
32,700
-0.08(-1.13%)
Jan 24, 2019
6.220
7.234
6.177
7.100
44,586
+0.90(+14.52%)
Jan 23, 2019
6.200
6.240
5.970
6.200
25,630
+0.80(+14.81%)
Jan 22, 2019
5.700
5.700
5.400
5.400
3,511
-0.30(-5.28%)
Jan 18, 2019
5.400
5.905
5.400
5.701
1,100
+0.30(+5.57%)
Jan 17, 2019
5.680
5.680
5.104
5.400
7,904
-0.35(-6.09%)
Jan 16, 2019
5.990
6.042
5.750
5.750
7,823
-0.18(-3.04%)
Jan 15, 2019
5.690
6.000
5.430
5.930
25,107
+0.28(+4.96%)
Jan 14, 2019
5.270
5.800
5.270
5.650
3,652
+0.40(+7.62%)
Jan 11, 2019
5.090
5.300
5.090
5.250
6,900
+0.27(+5.42%)
Jan 10, 2019
5.100
5.100
4.935
4.980
3,906
+0.20(+4.18%)
Jan 09, 2019
4.940
4.950
4.780
4.780
3,235
-0.11(-2.25%)
Jan 08, 2019
4.940
4.940
4.740
4.890
5,734
+0.07(+1.45%)
Jan 07, 2019
4.840
4.960
4.820
4.820
13,436
+0.15(+3.21%)
Jan 04, 2019
4.425
4.670
4.331
4.670
11,700
+0.27(+6.14%)
Jan 03, 2019
4.090
4.500
4.090
4.400
4,840
+0.31(+7.58%)
Jan 02, 2019
3.660
4.090
3.660
4.090
9,537
+0.41(+11.14%)
Dec 31, 2018
3.910
4.000
3.660
3.680
46,500
-0.23(-5.88%)
Dec 28, 2018
3.960
4.060
3.910
3.910
9,900
-0.05(-1.26%)
Dec 27, 2018
4.050
4.160
3.950
3.960
14,882
-0.14(-3.41%)
Dec 26, 2018
4.070
4.359
4.070
4.100
32,566
-0.09(-2.15%)
Dec 24, 2018
4.300
4.340
4.190
4.190
29,800
-0.76(-15.35%)
Dec 21, 2018
4.700
4.950
4.350
4.950
34,700
+0.20(+4.21%)
Dec 20, 2018
4.630
4.860
4.400
4.750
42,327
+0.16(+3.49%)
Dec 19, 2018
4.650
4.690
4.380
4.590
15,527
-0.06(-1.29%)
Dec 18, 2018
4.810
4.820
4.650
4.650
5,563
-0.19(-3.93%)
Dec 17, 2018
4.824
4.877
4.630
4.840
26,987
+0.04(+0.83%)
Dec 14, 2018
4.750
5.050
4.710
4.800
8,600
-0.02(-0.31%)
Dec 13, 2018
5.020
5.026
4.774
4.815
10,155
+0.02(+0.31%)
Dec 12, 2018
5.080
5.080
4.750
4.800
32,051
-0.11(-2.24%)
Dec 11, 2018
4.810
5.130
4.810
4.910
14,810
+0.11(+2.29%)
Dec 10, 2018
4.780
4.880
4.730
4.800
18,585
+0.01(+0.21%)
Dec 07, 2018
4.800
4.900
4.790
4.790
13,500
-0.01(-0.21%)
Dec 06, 2018
4.750
4.866
4.750
4.800
35,688
+0.00(+0.00%)
Dec 04, 2018
4.730
4.810
4.710
4.800
28,600
+0.00(+0.00%)
Dec 03, 2018
4.800
4.900
4.760
4.800
20,281
+0.00(+0.00%)
Nov 30, 2018
4.800
4.890
4.800
4.800
4,500
-0.03(-0.52%)
Nov 29, 2018
4.760
4.845
4.760
4.825
2,903
-0.01(-0.31%)
Nov 28, 2018
4.970
4.970
4.800
4.840
8,158
-0.02(-0.41%)
Nov 27, 2018
4.750
4.860
4.720
4.860
13,416
+0.17(+3.55%)
Nov 26, 2018
4.750
4.967
4.693
4.693
2,955
-0.09(-1.85%)
Nov 23, 2018
4.840
4.850
4.765
4.782
5,500
-0.12(-2.41%)
Nov 21, 2018
4.900
4.900
4.900
0
+0.12(+2.51%)
Nov 20, 2018
4.950
4.950
4.530
4.780
19,639
-0.26(-5.16%)
Nov 19, 2018
5.268
5.268
4.960
5.040
3,248
-0.22(-4.18%)
Nov 16, 2018
5.210
5.300
5.120
5.260
10,600
+0.12(+2.33%)
Nov 15, 2018
5.176
5.200
5.055
5.140
8,571
-0.03(-0.60%)
Nov 14, 2018
5.150
5.200
5.150
5.171
2,784
+0.03(+0.61%)
Nov 13, 2018
5.190
5.270
4.857
5.140
11,411
-0.04(-0.77%)
Nov 12, 2018
4.980
5.270
4.810
5.180
17,497
+0.38(+7.92%)
Nov 09, 2018
4.800
4.900
4.800
4.800
9,800
-0.01(-0.21%)
Nov 08, 2018
4.955
4.955
4.740
4.810
7,096
-0.01(-0.26%)
Nov 07, 2018
4.834
4.930
4.744
4.823
6,918
+0.06(+1.31%)
Nov 06, 2018
4.730
5.036
4.730
4.760
6,989
+0.04(+0.85%)
Nov 05, 2018
5.210
5.240
4.720
4.720
5,937
-0.05(-1.05%)
Nov 02, 2018
4.990
5.120
4.620
4.770
3,700
-0.23(-4.60%)
Nov 01, 2018
4.690
5.000
4.690
5.000
12,356
+0.37(+7.99%)
Oct 31, 2018
4.720
4.823
4.610
4.630
22,761
+0.00(+0.00%)
Oct 30, 2018
4.940
4.940
4.608
4.630
9,560
-0.18(-3.74%)
Oct 29, 2018
4.790
4.980
4.790
4.810
1,744
-0.16(-3.22%)
Oct 26, 2018
4.940
4.990
4.850
4.970
4,500
+0.08(+1.53%)
Oct 25, 2018
4.840
4.980
4.800
4.895
12,064
+0.05(+1.14%)
Oct 24, 2018
4.900
4.900
4.800
4.840
28,540
-0.07(-1.52%)
Oct 23, 2018
5.020
5.050
4.780
4.915
15,847
-0.23(-4.39%)
Oct 22, 2018
5.010
5.880
5.000
5.140
4,436
+0.13(+2.59%)
Oct 19, 2018
5.290
5.290
5.010
5.010
11,300
-0.19(-3.58%)
Oct 18, 2018
5.210
5.350
5.180
5.196
7,142
-0.05(-1.03%)
Oct 17, 2018
5.190
5.338
5.120
5.250
7,006
+0.05(+0.96%)
Oct 16, 2018
5.020
5.350
4.960
5.200
59,788
+0.11(+2.16%)
Oct 15, 2018
5.060
5.098
4.960
5.090
17,161
+0.09(+1.80%)
Oct 12, 2018
5.050
5.350
4.960
5.000
43,100
+0.00(+0.00%)
Oct 11, 2018
5.300
5.390
4.960
5.000
28,270
-0.31(-5.84%)
Oct 10, 2018
5.331
5.660
5.272
5.310
8,077
+0.06(+1.14%)
Oct 09, 2018
6.000
6.000
4.890
5.250
70,751
-0.68(-11.47%)
Oct 08, 2018
5.900
6.000
5.750
5.930
9,236
+0.00(+0.00%)
Oct 05, 2018
5.840
6.030
5.750
5.930
8,500
+0.11(+1.89%)
Oct 04, 2018
5.980
6.071
5.645
5.820
19,825
-0.17(-2.84%)
Oct 03, 2018
5.929
6.120
5.929
5.990
8,920
-0.08(-1.32%)
Oct 02, 2018
6.020
6.119
5.548
6.070
20,279
+0.21(+3.58%)
Oct 01, 2018
6.400
6.790
5.851
5.860
16,416
-0.47(-7.42%)
Sep 28, 2018
6.420
6.500
6.300
6.330
6,800
-0.12(-1.86%)
Sep 27, 2018
6.500
6.680
6.420
6.450
28,606
+0.10(+1.57%)
Sep 26, 2018
6.460
6.460
6.350
6.350
5,012
-0.04(-0.63%)
Sep 25, 2018
6.440
6.500
6.360
6.390
12,894
-0.11(-1.69%)
Sep 24, 2018
6.180
6.500
6.180
6.500
2,978
+0.32(+5.18%)
Sep 21, 2018
6.420
6.500
6.180
6.180
28,100
-0.27(-4.19%)
Sep 20, 2018
6.271
6.500
6.271
6.450
11,776
+0.00(+0.00%)
Sep 19, 2018
6.500
6.605
6.400
6.450
30,363
-0.03(-0.46%)
Sep 18, 2018
6.170
6.480
6.160
6.480
23,206
+0.37(+6.06%)
Sep 17, 2018
6.110
6.250
6.100
6.110
2,988
-0.09(-1.45%)
Sep 14, 2018
6.290
6.350
6.000
6.200
7,100
-0.04(-0.64%)
Sep 13, 2018
6.440
6.535
6.240
6.240
4,586
-0.25(-3.85%)
Sep 12, 2018
6.010
6.490
6.010
6.490
22,470
+0.43(+7.10%)
Sep 11, 2018
6.580
6.690
6.030
6.060
22,201
-0.53(-8.04%)
Sep 10, 2018
6.680
6.695
6.500
6.590
8,330
-0.10(-1.49%)
Sep 07, 2018
6.700
6.700
6.420
6.690
9,300
-0.01(-0.15%)
Sep 06, 2018
6.440
6.700
6.305
6.700
16,754
+0.30(+4.69%)
Sep 05, 2018
6.290
6.550
6.220
6.400
8,808
+0.10(+1.59%)
Sep 04, 2018
6.700
6.700
6.250
6.300
10,917
-0.42(-6.25%)
Aug 31, 2018
6.720
6.720
6.720
0
+0.51(+8.21%)
Aug 30, 2018
6.340
6.340
6.210
6.210
229
-0.12(-1.90%)
Aug 29, 2018
6.350
6.350
6.244
6.330
2,334
-0.02(-0.31%)
Aug 28, 2018
6.210
6.350
6.150
6.350
3,022
+0.19(+3.08%)
Aug 27, 2018
6.320
6.370
6.150
6.160
9,485
-0.16(-2.53%)
Aug 24, 2018
6.170
6.320
6.160
6.320
16,200
+0.23(+3.78%)
Aug 23, 2018
6.080
6.250
5.885
6.090
12,499
+0.01(+0.16%)
Aug 22, 2018
5.700
6.080
5.700
6.080
11,999
+0.38(+6.67%)
Aug 21, 2018
5.650
5.990
5.558
5.700
57,552
+0.02(+0.35%)
Aug 20, 2018
5.710
5.790
5.280
5.680
19,821
-0.10(-1.73%)
Aug 17, 2018
6.650
6.650
5.700
5.780
136,500
-0.72(-11.08%)
Aug 16, 2018
6.530
6.580
6.500
6.500
11,276
-0.02(-0.31%)
Aug 15, 2018
6.880
6.880
6.460
6.520
27,775
-0.33(-4.82%)
Aug 14, 2018
7.040
7.280
6.835
6.850
18,058
-0.14(-2.00%)
Aug 13, 2018
6.900
6.990
6.810
6.990
18,328
-0.03(-0.43%)
Aug 10, 2018
6.870
7.270
6.830
7.020
1,600
+0.17(+2.48%)
Aug 09, 2018
6.940
7.350
6.820
6.850
10,512
+0.04(+0.59%)
Aug 08, 2018
6.950
7.365
6.810
6.810
6,432
+0.00(+0.00%)
Aug 07, 2018
6.810
7.083
6.810
6.810
5,930
+0.00(+0.00%)
Aug 06, 2018
6.900
6.940
6.780
6.810
27,742
-0.12(-1.73%)
Aug 03, 2018
7.040
7.215
6.850
6.930
16,700
-0.07(-1.00%)
Aug 02, 2018
7.100
7.500
7.000
7.000
15,518
+0.06(+0.86%)
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.