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
Bio-Path Holdings
(NQ:
BPTH
)
2.030
+0.020 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Jul 30, 2021
6.470
6.700
6.400
6.400
27,535
-0.06(-0.93%)
Jul 29, 2021
6.530
6.560
6.426
6.460
41,859
-0.06(-0.92%)
Jul 28, 2021
6.330
6.530
6.310
6.520
35,595
+0.16(+2.52%)
Jul 27, 2021
6.440
6.490
6.200
6.360
37,743
-0.10(-1.55%)
Jul 26, 2021
6.500
6.559
6.410
6.460
37,622
-0.03(-0.39%)
Jul 23, 2021
6.780
6.780
6.480
6.485
36,045
-0.23(-3.50%)
Jul 22, 2021
6.690
6.750
6.540
6.720
47,543
+0.03(+0.45%)
Jul 21, 2021
6.360
6.760
6.314
6.690
82,255
+0.39(+6.19%)
Jul 20, 2021
6.280
6.430
6.220
6.300
45,316
+0.08(+1.29%)
Jul 19, 2021
6.250
6.400
6.030
6.220
84,704
-0.08(-1.27%)
Jul 16, 2021
6.260
6.340
6.190
6.300
26,608
+0.04(+0.64%)
Jul 15, 2021
6.370
6.520
6.200
6.260
58,978
-0.14(-2.19%)
Jul 14, 2021
6.630
6.740
6.360
6.400
97,626
-0.24(-3.61%)
Jul 13, 2021
6.620
6.670
6.540
6.640
31,184
-0.02(-0.30%)
Jul 12, 2021
6.540
6.750
6.501
6.660
48,211
-0.02(-0.30%)
Jul 09, 2021
6.600
6.690
6.520
6.680
58,377
+0.18(+2.77%)
Jul 08, 2021
6.250
6.568
6.200
6.500
65,377
+0.08(+1.25%)
Jul 07, 2021
6.340
6.480
6.130
6.420
129,524
+0.02(+0.31%)
Jul 06, 2021
6.510
6.540
6.330
6.400
80,374
-0.13(-1.99%)
Jul 02, 2021
6.650
6.650
6.360
6.530
159,971
-0.02(-0.31%)
Jul 01, 2021
6.700
6.750
6.520
6.550
95,670
-0.12(-1.80%)
Jun 30, 2021
6.690
6.820
6.630
6.670
94,856
-0.10(-1.48%)
Jun 29, 2021
6.840
6.950
6.770
6.770
148,238
-0.09(-1.31%)
Jun 28, 2021
6.990
7.060
6.760
6.860
148,150
-0.17(-2.42%)
Jun 25, 2021
6.910
7.300
6.880
7.030
386,664
+0.06(+0.86%)
Jun 24, 2021
6.950
7.065
6.840
6.970
211,128
+0.13(+1.90%)
Jun 23, 2021
6.640
6.980
6.640
6.840
423,918
-0.15(-2.15%)
Jun 22, 2021
7.260
7.290
6.570
6.990
5,231,074
+0.60(+9.39%)
Jun 21, 2021
6.480
6.480
6.230
6.390
63,497
-0.09(-1.39%)
Jun 18, 2021
6.410
6.480
6.310
6.480
60,940
-0.01(-0.15%)
Jun 17, 2021
6.470
6.610
6.400
6.490
48,234
+0.02(+0.31%)
Jun 16, 2021
6.400
6.630
6.320
6.470
102,115
+0.04(+0.62%)
Jun 15, 2021
6.720
6.800
6.300
6.430
139,225
-0.36(-5.30%)
Jun 14, 2021
6.850
6.920
6.560
6.790
129,060
-0.06(-0.88%)
Jun 11, 2021
6.760
7.000
6.300
6.850
279,261
+0.18(+2.70%)
Jun 10, 2021
6.200
7.200
6.150
6.670
615,733
+0.52(+8.46%)
Jun 09, 2021
5.950
6.420
5.950
6.150
147,957
+0.15(+2.50%)
Jun 08, 2021
6.020
6.130
5.920
6.000
103,912
-0.04(-0.66%)
Jun 07, 2021
5.700
6.140
5.700
6.040
178,256
+0.27(+4.68%)
Jun 04, 2021
5.880
6.040
5.710
5.770
141,804
-0.15(-2.53%)
Jun 03, 2021
6.160
6.160
5.700
5.920
176,173
-0.24(-3.90%)
Jun 02, 2021
5.830
6.780
5.660
6.160
811,089
+0.35(+6.02%)
Jun 01, 2021
5.710
5.880
5.680
5.810
57,713
+0.11(+1.93%)
May 28, 2021
5.710
5.900
5.450
5.700
180,197
+0.02(+0.35%)
May 27, 2021
5.620
5.700
5.410
5.680
109,413
+0.06(+1.07%)
May 26, 2021
5.490
5.673
5.460
5.620
69,243
+0.12(+2.18%)
May 25, 2021
5.610
5.760
5.450
5.500
105,840
-0.10(-1.79%)
May 24, 2021
5.920
6.170
5.600
5.600
226,447
-0.32(-5.41%)
May 21, 2021
5.550
6.130
5.550
5.920
496,079
+0.39(+7.05%)
May 20, 2021
5.510
5.640
5.480
5.530
49,499
-0.04(-0.72%)
May 19, 2021
5.550
5.630
5.450
5.570
85,814
-0.15(-2.62%)
May 18, 2021
5.550
5.740
5.510
5.720
87,641
+0.22(+4.00%)
May 17, 2021
5.380
5.500
5.210
5.500
58,875
+0.17(+3.19%)
May 14, 2021
5.050
5.380
5.000
5.330
127,766
+0.20(+3.90%)
May 13, 2021
5.420
5.630
5.120
5.130
161,923
-0.27(-5.00%)
May 12, 2021
5.500
5.650
5.350
5.400
71,792
-0.18(-3.23%)
May 11, 2021
5.450
5.650
5.390
5.580
114,832
-0.15(-2.62%)
May 10, 2021
5.520
5.750
5.380
5.730
157,267
+0.22(+3.99%)
May 07, 2021
5.690
5.771
5.410
5.510
162,967
-0.10(-1.78%)
May 06, 2021
5.680
5.700
5.480
5.610
112,236
-0.17(-2.94%)
May 05, 2021
6.030
6.060
5.700
5.780
109,640
-0.22(-3.67%)
May 04, 2021
5.890
6.020
5.520
6.000
192,188
+0.17(+2.92%)
May 03, 2021
5.940
6.070
5.780
5.830
107,202
-0.13(-2.18%)
Apr 30, 2021
6.050
6.100
5.840
5.960
170,400
-0.14(-2.30%)
Apr 29, 2021
6.060
6.730
5.880
6.100
977,829
-0.01(-0.16%)
Apr 28, 2021
5.980
6.120
5.840
6.110
70,873
+0.16(+2.69%)
Apr 27, 2021
6.160
6.240
5.860
5.950
164,061
-0.25(-4.03%)
Apr 26, 2021
6.150
6.340
5.950
6.200
514,244
+0.16(+2.65%)
Apr 23, 2021
6.010
6.150
5.850
6.040
306,600
+0.05(+0.83%)
Apr 22, 2021
6.010
6.130
5.740
5.990
100,186
+0.08(+1.35%)
Apr 21, 2021
5.470
5.950
5.410
5.910
145,332
+0.36(+6.49%)
Apr 20, 2021
5.450
5.600
5.370
5.550
116,713
+0.03(+0.54%)
Apr 19, 2021
5.470
5.580
5.280
5.520
203,257
-0.06(-1.08%)
Apr 16, 2021
5.900
5.930
5.510
5.580
299,800
-0.31(-5.26%)
Apr 15, 2021
6.130
6.210
5.810
5.890
223,468
-0.28(-4.54%)
Apr 14, 2021
6.650
6.650
6.170
6.170
248,595
-0.49(-7.36%)
Apr 13, 2021
6.280
6.720
6.250
6.660
305,929
+0.39(+6.22%)
Apr 12, 2021
6.860
6.880
6.250
6.270
411,244
-0.57(-8.33%)
Apr 09, 2021
6.930
7.050
6.710
6.840
272,500
-0.08(-1.16%)
Apr 08, 2021
7.430
7.430
6.900
6.920
431,512
-0.47(-6.36%)
Apr 07, 2021
7.470
7.500
7.100
7.390
362,315
-0.13(-1.73%)
Apr 06, 2021
7.430
7.670
7.050
7.520
833,736
-0.11(-1.44%)
Apr 05, 2021
9.730
10.17
7.260
7.630
21,681,288
+0.48(+6.71%)
Apr 01, 2021
7.080
7.200
6.980
7.150
127,100
+0.13(+1.85%)
Mar 31, 2021
6.860
7.180
6.860
7.020
260,815
+0.15(+2.18%)
Mar 30, 2021
6.880
6.950
6.580
6.870
218,509
-0.11(-1.58%)
Mar 29, 2021
6.950
6.980
6.510
6.980
229,260
+0.07(+1.01%)
Mar 26, 2021
6.910
6.920
6.560
6.910
131,700
+0.03(+0.44%)
Mar 25, 2021
6.575
6.950
6.460
6.880
322,498
+0.01(+0.15%)
Mar 24, 2021
7.070
7.250
6.780
6.870
531,054
-0.16(-2.28%)
Mar 23, 2021
7.370
7.460
6.980
7.030
280,473
-0.44(-5.89%)
Mar 22, 2021
7.210
7.730
7.130
7.470
509,529
+0.29(+4.04%)
Mar 19, 2021
7.170
7.500
7.140
7.180
205,200
+0.09(+1.27%)
Mar 18, 2021
7.000
7.720
6.880
7.090
381,190
+0.23(+3.35%)
Mar 17, 2021
6.820
7.180
6.750
6.860
201,413
-0.19(-2.70%)
Mar 16, 2021
7.680
7.800
6.910
7.050
487,399
-0.45(-6.00%)
Mar 15, 2021
7.510
7.600
7.240
7.500
236,369
+0.02(+0.27%)
Mar 12, 2021
7.260
7.480
6.890
7.480
262,400
+0.23(+3.17%)
Mar 11, 2021
6.710
7.400
6.510
7.250
743,247
+0.96(+15.26%)
Mar 10, 2021
6.610
6.970
6.200
6.290
890,831
-0.43(-6.40%)
Mar 09, 2021
6.500
7.000
6.470
6.720
1,022,815
+0.27(+4.19%)
Mar 08, 2021
6.140
6.490
5.920
6.450
865,532
+0.38(+6.26%)
Mar 05, 2021
5.760
6.250
5.400
6.070
544,000
+0.32(+5.57%)
Mar 04, 2021
5.930
6.090
5.443
5.750
528,940
-0.35(-5.74%)
Mar 03, 2021
6.230
6.280
5.850
6.100
286,338
-0.02(-0.33%)
Mar 02, 2021
6.520
6.690
6.120
6.120
444,607
-0.34(-5.26%)
Mar 01, 2021
6.580
6.750
6.400
6.460
202,998
-0.02(-0.31%)
Feb 26, 2021
6.380
6.630
6.310
6.480
347,000
+0.02(+0.31%)
Feb 25, 2021
6.870
7.050
6.410
6.460
478,473
-0.40(-5.83%)
Feb 24, 2021
6.910
7.370
6.800
6.860
830,181
-0.28(-3.92%)
Feb 23, 2021
6.860
7.880
6.310
7.140
2,997,494
-0.24(-3.25%)
Feb 22, 2021
7.510
8.240
7.220
7.380
1,895,965
-0.22(-2.89%)
Feb 19, 2021
7.700
7.785
7.350
7.600
1,041,500
-0.14(-1.81%)
Feb 18, 2021
7.700
8.640
7.420
7.740
2,574,810
+0.68(+9.63%)
Feb 17, 2021
7.540
7.590
7.000
7.060
917,770
-0.54(-7.11%)
Feb 16, 2021
7.960
8.040
7.450
7.600
2,609,205
-1.33(-14.89%)
Feb 12, 2021
9.090
9.399
8.600
8.930
701,900
-0.57(-6.00%)
Feb 11, 2021
11.40
11.48
8.600
9.500
3,388,186
-2.27(-19.29%)
Feb 10, 2021
15.87
24.34
11.29
11.77
95,402,624
+6.57(+126.35%)
Feb 09, 2021
5.170
5.230
4.920
5.200
244,142
+0.02(+0.39%)
Feb 08, 2021
4.780
5.490
4.640
5.180
756,611
+0.54(+11.64%)
Feb 05, 2021
4.800
4.840
4.500
4.640
217,900
-0.05(-1.07%)
Feb 04, 2021
4.530
4.950
4.490
4.690
514,198
+0.21(+4.69%)
Feb 03, 2021
4.440
4.580
4.410
4.480
183,960
+0.09(+2.05%)
Feb 02, 2021
4.500
4.570
4.310
4.390
196,398
+0.07(+1.62%)
Feb 01, 2021
4.230
4.470
4.110
4.320
240,064
+0.18(+4.35%)
Jan 29, 2021
4.080
4.289
3.960
4.140
234,700
+0.06(+1.47%)
Jan 28, 2021
4.200
4.330
4.080
4.080
235,045
-0.07(-1.69%)
Jan 27, 2021
4.230
4.430
4.040
4.150
312,005
-0.40(-8.79%)
Jan 26, 2021
4.460
4.860
4.410
4.550
596,140
+0.18(+4.12%)
Jan 25, 2021
4.320
4.440
4.060
4.370
295,976
+0.10(+2.34%)
Jan 22, 2021
4.250
4.339
4.170
4.270
125,900
-0.06(-1.39%)
Jan 21, 2021
4.380
4.390
4.180
4.330
201,438
+0.06(+1.41%)
Jan 20, 2021
3.980
4.360
3.980
4.270
568,998
+0.28(+7.02%)
Jan 19, 2021
4.080
4.100
3.950
3.990
187,922
-0.06(-1.48%)
Jan 15, 2021
4.050
4.120
3.900
4.050
102,600
+0.01(+0.25%)
Jan 14, 2021
3.910
4.200
3.910
4.040
252,317
+0.10(+2.54%)
Jan 13, 2021
3.960
4.036
3.900
3.940
113,580
+0.01(+0.25%)
Jan 12, 2021
4.000
4.050
3.920
3.930
103,431
-0.12(-2.96%)
Jan 11, 2021
4.030
4.140
3.960
4.050
126,178
+0.05(+1.25%)
Jan 08, 2021
3.890
4.040
3.810
4.000
173,200
+0.07(+1.78%)
Jan 07, 2021
4.090
4.100
3.850
3.930
224,327
-0.08(-2.00%)
Jan 06, 2021
4.010
4.230
3.970
4.010
266,340
+0.01(+0.25%)
Jan 05, 2021
3.640
4.080
3.550
4.000
560,836
+0.37(+10.19%)
Jan 04, 2021
3.560
3.640
3.500
3.630
148,525
+0.13(+3.71%)
Dec 31, 2020
3.500
3.500
3.500
255,720
-0.14(-3.85%)
Dec 30, 2020
3.550
3.680
3.470
3.640
255,720
+0.15(+4.30%)
Dec 29, 2020
3.670
3.700
3.470
3.490
219,878
-0.18(-4.90%)
Dec 28, 2020
3.810
3.880
3.661
3.670
132,816
-0.14(-3.67%)
Dec 24, 2020
3.860
3.970
3.781
3.810
135,900
+0.01(+0.26%)
Dec 23, 2020
3.760
3.850
3.740
3.800
135,502
+0.06(+1.60%)
Dec 22, 2020
3.660
3.830
3.660
3.740
88,735
+0.05(+1.36%)
Dec 21, 2020
3.710
3.800
3.620
3.690
119,824
-0.01(-0.27%)
Dec 18, 2020
3.710
3.840
3.600
3.700
183,100
-0.02(-0.54%)
Dec 17, 2020
3.730
3.800
3.690
3.720
182,791
-0.06(-1.59%)
Dec 16, 2020
3.860
3.890
3.760
3.780
96,868
-0.06(-1.56%)
Dec 15, 2020
3.880
3.950
3.720
3.840
328,167
+0.10(+2.67%)
Dec 14, 2020
4.050
4.077
3.610
3.740
325,724
-0.32(-7.88%)
Dec 11, 2020
4.500
4.500
4.000
4.060
365,100
-0.39(-8.76%)
Dec 10, 2020
3.830
4.700
3.830
4.450
1,042,224
+0.59(+15.28%)
Dec 09, 2020
3.600
4.490
3.540
3.860
1,728,323
+0.30(+8.43%)
Dec 08, 2020
3.480
3.700
3.420
3.560
293,687
+0.08(+2.30%)
Dec 07, 2020
3.360
3.530
3.350
3.480
195,078
+0.15(+4.50%)
Dec 04, 2020
3.380
3.400
3.320
3.330
87,200
-0.02(-0.60%)
Dec 03, 2020
3.430
3.430
3.320
3.350
73,376
-0.04(-1.18%)
Dec 02, 2020
3.380
3.450
3.300
3.390
108,576
+0.03(+0.89%)
Dec 01, 2020
3.520
3.520
3.350
3.360
121,464
-0.18(-5.08%)
Nov 30, 2020
3.520
3.600
3.290
3.540
205,540
+0.04(+1.14%)
Nov 27, 2020
3.510
3.580
3.440
3.500
79,900
+0.02(+0.57%)
Nov 25, 2020
3.420
3.510
3.420
3.480
92,800
+0.01(+0.29%)
Nov 24, 2020
3.520
3.530
3.390
3.470
261,235
-0.09(-2.53%)
Nov 23, 2020
3.700
3.760
3.440
3.560
407,424
-0.11(-3.00%)
Nov 20, 2020
3.310
3.690
3.300
3.670
726,800
+0.33(+9.88%)
Nov 19, 2020
3.370
3.420
3.250
3.340
211,112
+0.02(+0.60%)
Nov 18, 2020
3.320
3.390
3.280
3.320
138,866
+0.04(+1.22%)
Nov 17, 2020
3.250
3.350
3.210
3.280
146,832
-0.02(-0.61%)
Nov 16, 2020
3.350
3.350
3.190
3.300
255,841
-0.05(-1.49%)
Nov 13, 2020
3.360
3.550
3.300
3.350
403,200
-0.24(-6.69%)
Nov 12, 2020
3.400
3.640
3.400
3.590
360,133
+0.21(+6.21%)
Nov 11, 2020
3.480
3.570
3.340
3.380
236,992
-0.03(-0.88%)
Nov 10, 2020
3.310
3.530
3.230
3.410
232,108
+0.07(+2.10%)
Nov 09, 2020
3.400
3.470
3.260
3.340
283,826
+0.13(+4.05%)
Nov 06, 2020
3.210
3.260
3.150
3.210
162,800
-0.07(-2.13%)
Nov 05, 2020
3.330
3.340
3.120
3.280
152,313
+0.01(+0.31%)
Nov 04, 2020
3.400
3.480
3.160
3.270
236,401
-0.10(-2.97%)
Nov 03, 2020
3.310
3.550
3.300
3.370
264,806
+0.09(+2.74%)
Nov 02, 2020
3.280
3.410
3.210
3.280
183,702
+0.00(+0.00%)
Oct 30, 2020
3.450
3.480
3.180
3.280
308,400
-0.12(-3.53%)
Oct 29, 2020
3.460
3.530
3.280
3.400
617,973
-0.08(-2.30%)
Oct 28, 2020
3.540
3.640
3.320
3.480
722,924
-0.24(-6.45%)
Oct 27, 2020
4.130
4.160
3.690
3.720
599,582
-0.36(-8.82%)
Oct 26, 2020
4.410
4.490
3.970
4.080
779,395
-0.63(-13.38%)
Oct 23, 2020
4.940
4.940
4.500
4.710
1,642,500
-0.55(-10.46%)
Oct 22, 2020
5.310
6.090
4.770
5.260
49,240,968
+1.17(+28.61%)
Oct 21, 2020
4.020
4.200
3.940
4.090
39,560
+0.03(+0.74%)
Oct 20, 2020
4.080
4.120
4.050
4.060
4,495
+0.02(+0.50%)
Oct 19, 2020
4.100
4.210
4.020
4.040
15,663
-0.07(-1.70%)
Oct 16, 2020
4.200
4.205
4.100
4.110
8,600
-0.06(-1.44%)
Oct 15, 2020
4.213
4.220
4.130
4.170
10,733
-0.01(-0.24%)
Oct 14, 2020
4.288
4.319
4.090
4.180
24,164
-0.08(-1.88%)
Oct 13, 2020
4.230
4.320
4.200
4.260
20,006
-0.05(-1.16%)
Oct 12, 2020
4.310
4.320
4.170
4.310
12,117
-0.03(-0.69%)
Oct 09, 2020
4.400
4.520
4.310
4.340
12,600
-0.09(-2.03%)
Oct 08, 2020
4.400
4.470
4.306
4.430
17,166
+0.08(+1.84%)
Oct 07, 2020
4.410
4.500
4.300
4.350
32,140
+0.06(+1.40%)
Oct 06, 2020
4.310
4.580
4.250
4.290
49,032
+0.06(+1.42%)
Oct 05, 2020
4.356
4.356
4.100
4.230
41,535
+0.09(+2.17%)
Oct 02, 2020
4.190
4.340
4.090
4.140
22,100
-0.20(-4.61%)
Oct 01, 2020
4.260
4.473
4.210
4.340
17,907
+0.10(+2.36%)
Sep 30, 2020
4.340
4.500
4.240
4.240
65,847
-0.08(-1.85%)
Sep 29, 2020
4.220
4.330
4.200
4.320
19,879
+0.13(+3.10%)
Sep 28, 2020
4.100
4.300
3.970
4.190
44,575
+0.08(+1.95%)
Sep 25, 2020
3.950
4.210
3.825
4.110
38,800
+0.16(+4.05%)
Sep 24, 2020
3.920
4.075
3.880
3.950
27,692
-0.05(-1.17%)
Sep 23, 2020
4.100
4.150
3.980
3.997
25,957
-0.11(-2.75%)
Sep 22, 2020
4.240
4.260
4.110
4.110
22,074
-0.16(-3.75%)
Sep 21, 2020
4.400
4.400
4.060
4.270
121,274
-0.17(-3.83%)
Sep 18, 2020
4.320
4.820
4.100
4.440
698,000
+0.19(+4.47%)
Sep 17, 2020
4.110
4.310
4.100
4.250
32,128
+0.14(+3.41%)
Sep 16, 2020
4.390
4.570
4.100
4.110
97,269
-0.21(-4.86%)
Sep 15, 2020
4.150
4.409
4.131
4.320
48,863
+0.21(+5.11%)
Sep 14, 2020
3.880
4.210
3.800
4.110
63,894
+0.22(+5.66%)
Sep 11, 2020
4.100
4.170
3.840
3.890
46,200
-0.20(-4.89%)
Sep 10, 2020
3.900
4.140
3.900
4.090
79,387
+0.15(+3.81%)
Sep 09, 2020
3.880
3.980
3.870
3.940
16,677
+0.08(+2.07%)
Sep 08, 2020
3.900
3.925
3.724
3.860
14,472
+0.01(+0.26%)
Sep 04, 2020
3.810
3.910
3.670
3.850
29,100
-0.03(-0.77%)
Sep 03, 2020
3.910
4.070
3.810
3.880
49,950
-0.11(-2.76%)
Sep 02, 2020
3.830
4.050
3.800
3.990
58,904
+0.13(+3.37%)
Sep 01, 2020
4.300
4.300
3.670
3.860
212,332
-0.44(-10.23%)
Aug 31, 2020
4.400
4.540
4.270
4.300
61,399
-0.04(-0.92%)
Aug 28, 2020
4.300
4.400
4.115
4.340
38,100
+0.02(+0.46%)
Aug 27, 2020
4.330
4.430
4.150
4.320
79,838
-0.06(-1.37%)
Aug 26, 2020
4.630
4.710
4.320
4.380
162,152
-0.22(-4.78%)
Aug 25, 2020
4.910
4.910
4.490
4.600
90,787
-0.32(-6.50%)
Aug 24, 2020
4.890
5.110
4.320
4.920
551,537
-0.24(-4.65%)
Aug 21, 2020
3.930
5.540
3.930
5.160
6,154,200
+1.20(+30.30%)
Aug 20, 2020
4.220
4.230
3.945
3.960
83,458
-0.28(-6.60%)
Aug 19, 2020
4.435
4.480
4.206
4.240
38,431
-0.13(-2.97%)
Aug 18, 2020
4.750
4.780
4.280
4.370
102,945
-0.38(-8.00%)
Aug 17, 2020
4.980
4.980
4.700
4.750
65,820
-0.20(-4.04%)
Aug 14, 2020
5.600
5.600
4.925
4.950
166,300
-0.55(-10.00%)
Aug 13, 2020
5.100
5.560
4.810
5.500
281,503
+0.76(+16.03%)
Aug 12, 2020
4.870
4.890
4.700
4.740
37,553
-0.07(-1.46%)
Aug 11, 2020
4.940
4.990
4.800
4.810
52,128
-0.16(-3.22%)
Aug 10, 2020
4.940
4.985
4.850
4.970
30,399
+0.00(+0.10%)
Aug 07, 2020
5.020
5.110
4.920
4.965
29,200
-0.12(-2.26%)
Aug 06, 2020
5.000
5.080
4.960
5.080
21,000
+0.03(+0.59%)
Aug 05, 2020
5.090
5.136
4.993
5.050
20,935
+0.01(+0.30%)
Aug 04, 2020
5.060
5.100
4.980
5.035
30,891
-0.03(-0.63%)
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.