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
Oncosec Medical
(NQ:
ONCS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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, 2020
4.370
4.440
4.100
4.200
459,400
-0.16(-3.67%)
Jul 30, 2020
4.640
4.680
4.290
4.360
469,961
-0.34(-7.23%)
Jul 29, 2020
3.830
4.890
3.300
4.700
1,406,817
+0.87(+22.72%)
Jul 28, 2020
3.320
3.950
3.130
3.830
850,284
+0.53(+16.06%)
Jul 27, 2020
3.350
3.440
2.990
3.300
608,586
+0.11(+3.45%)
Jul 24, 2020
3.220
3.260
3.040
3.190
126,300
-0.06(-1.85%)
Jul 23, 2020
3.480
3.590
3.230
3.250
201,210
-0.23(-6.61%)
Jul 22, 2020
3.320
3.550
3.220
3.480
324,248
+0.15(+4.50%)
Jul 21, 2020
3.720
3.850
3.200
3.330
560,237
-0.24(-6.72%)
Jul 20, 2020
3.410
3.850
3.100
3.570
703,373
+0.21(+6.25%)
Jul 17, 2020
2.980
3.380
2.909
3.360
394,400
+0.47(+16.26%)
Jul 16, 2020
3.260
3.280
2.730
2.890
227,870
-0.16(-5.25%)
Jul 15, 2020
3.270
3.600
2.690
3.050
760,454
-0.18(-5.57%)
Jul 14, 2020
2.630
3.480
2.280
3.230
1,151,986
+0.45(+16.19%)
Jul 13, 2020
2.090
2.850
2.040
2.780
2,907,444
+0.83(+42.56%)
Jul 10, 2020
1.980
1.990
1.910
1.950
60,500
-0.01(-0.51%)
Jul 09, 2020
1.990
2.000
1.890
1.960
57,709
-0.01(-0.51%)
Jul 08, 2020
1.970
2.010
1.940
1.970
52,267
+0.02(+1.03%)
Jul 07, 2020
1.950
2.030
1.900
1.950
67,904
-0.02(-1.02%)
Jul 06, 2020
1.940
2.020
1.840
1.970
221,142
+0.00(+0.00%)
Jul 02, 2020
1.990
1.990
1.890
1.970
141,900
-0.03(-1.50%)
Jul 01, 2020
2.030
2.070
1.950
2.000
179,698
-0.05(-2.44%)
Jun 30, 2020
2.070
2.200
1.970
2.050
340,539
-0.02(-0.97%)
Jun 29, 2020
1.970
2.200
1.920
2.070
249,664
+0.06(+2.99%)
Jun 26, 2020
1.990
2.020
1.910
2.010
147,700
+0.03(+1.52%)
Jun 25, 2020
2.010
2.080
1.960
1.980
76,390
-0.04(-1.98%)
Jun 24, 2020
2.000
2.060
1.910
2.020
79,177
+0.05(+2.54%)
Jun 23, 2020
2.040
2.060
1.930
1.970
101,539
-0.10(-4.83%)
Jun 22, 2020
2.110
2.120
1.900
2.070
191,883
-0.07(-3.27%)
Jun 19, 2020
2.210
2.230
2.090
2.140
99,600
-0.10(-4.46%)
Jun 18, 2020
2.200
2.390
2.100
2.240
337,328
+0.07(+3.23%)
Jun 17, 2020
2.120
2.270
2.050
2.170
214,610
+0.03(+1.40%)
Jun 16, 2020
2.110
2.160
2.080
2.140
68,385
+0.07(+3.38%)
Jun 15, 2020
1.980
2.110
1.980
2.070
103,029
-0.01(-0.48%)
Jun 12, 2020
1.990
2.130
1.978
2.080
175,100
+0.13(+6.67%)
Jun 11, 2020
2.180
2.200
1.910
1.950
486,795
-0.32(-14.10%)
Jun 10, 2020
2.180
2.340
2.100
2.270
295,967
-0.10(-4.22%)
Jun 09, 2020
2.400
2.640
2.240
2.370
675,724
+0.15(+6.76%)
Jun 08, 2020
2.150
2.270
2.090
2.220
140,659
+0.03(+1.37%)
Jun 05, 2020
2.240
2.310
1.990
2.190
499,900
-0.06(-2.67%)
Jun 04, 2020
2.350
2.360
2.200
2.250
105,164
-0.08(-3.43%)
Jun 03, 2020
2.400
2.430
2.280
2.330
109,215
-0.06(-2.51%)
Jun 02, 2020
2.280
2.400
2.200
2.390
109,290
+0.09(+3.91%)
Jun 01, 2020
2.210
2.290
2.100
2.300
275,780
+0.07(+3.14%)
May 29, 2020
2.360
2.429
2.200
2.230
149,100
-0.13(-5.51%)
May 28, 2020
2.320
2.450
2.280
2.360
86,180
+0.02(+0.85%)
May 27, 2020
2.610
2.660
2.140
2.340
283,341
-0.15(-6.02%)
May 26, 2020
2.390
2.570
2.360
2.490
263,433
+0.10(+4.18%)
May 22, 2020
2.400
2.460
2.350
2.390
144,400
-0.04(-1.65%)
May 21, 2020
2.250
2.530
2.240
2.430
331,213
+0.23(+10.45%)
May 20, 2020
2.180
2.230
2.050
2.200
250,277
-0.11(-4.76%)
May 19, 2020
2.130
2.450
2.030
2.310
2,340,933
+0.36(+18.46%)
May 18, 2020
1.870
2.030
1.780
1.950
460,229
+0.09(+5.12%)
May 15, 2020
1.910
2.000
1.795
1.855
164,400
-0.06(-3.39%)
May 14, 2020
1.930
2.060
1.820
1.920
393,831
-0.11(-5.42%)
May 13, 2020
1.810
2.220
1.700
2.030
1,162,824
+0.35(+20.83%)
May 12, 2020
1.600
1.830
1.510
1.680
283,378
+0.07(+4.35%)
May 11, 2020
1.690
1.710
1.610
1.610
297,910
-0.07(-4.17%)
May 08, 2020
1.690
1.730
1.643
1.680
56,000
+0.00(+0.00%)
May 07, 2020
1.670
1.750
1.650
1.680
68,460
+0.00(+0.00%)
May 06, 2020
1.770
1.850
1.610
1.680
241,162
+0.00(+0.00%)
May 05, 2020
1.690
1.740
1.590
1.680
150,240
+0.03(+1.82%)
May 04, 2020
1.640
1.740
1.550
1.650
157,742
+0.02(+1.23%)
May 01, 2020
1.760
1.790
1.610
1.630
74,100
-0.16(-8.94%)
Apr 30, 2020
1.800
1.840
1.700
1.790
44,161
-0.04(-2.19%)
Apr 29, 2020
1.750
1.850
1.730
1.830
156,279
+0.05(+2.81%)
Apr 28, 2020
1.650
1.830
1.600
1.780
213,612
+0.12(+7.23%)
Apr 27, 2020
1.720
1.750
1.630
1.660
117,116
-0.02(-1.19%)
Apr 24, 2020
1.620
1.710
1.600
1.680
95,400
+0.06(+3.70%)
Apr 23, 2020
1.600
1.640
1.600
1.620
57,480
+0.01(+0.62%)
Apr 22, 2020
1.630
1.690
1.570
1.610
136,202
+0.00(+0.00%)
Apr 21, 2020
1.580
1.640
1.490
1.610
323,097
+0.05(+3.21%)
Apr 20, 2020
1.550
1.600
1.530
1.560
76,785
+0.01(+0.65%)
Apr 17, 2020
1.560
1.630
1.530
1.550
112,900
+0.01(+0.65%)
Apr 16, 2020
1.510
1.600
1.500
1.540
169,391
+0.01(+0.65%)
Apr 15, 2020
1.550
1.560
1.460
1.530
95,283
-0.03(-1.92%)
Apr 14, 2020
1.470
1.850
1.450
1.560
476,387
+0.08(+5.41%)
Apr 13, 2020
1.470
1.540
1.450
1.480
105,482
+0.00(+0.00%)
Apr 09, 2020
1.590
1.590
1.460
1.480
198,300
-0.03(-1.99%)
Apr 08, 2020
1.510
1.525
1.400
1.510
310,846
+0.02(+1.34%)
Apr 07, 2020
1.450
1.550
1.400
1.490
475,631
-0.19(-11.31%)
Apr 06, 2020
2.300
2.300
1.490
1.680
2,141,135
-0.34(-16.83%)
Apr 03, 2020
1.830
2.080
1.750
2.020
1,085,800
-0.18(-8.18%)
Apr 02, 2020
1.700
2.540
1.610
2.200
4,621,134
+0.54(+32.53%)
Apr 01, 2020
1.240
1.660
1.200
1.660
458,465
+0.39(+30.71%)
Mar 31, 2020
1.290
1.290
1.220
1.270
23,464
+0.02(+1.60%)
Mar 30, 2020
1.310
1.313
1.215
1.250
44,992
-0.10(-7.41%)
Mar 27, 2020
1.270
1.390
1.230
1.350
77,200
+0.10(+8.00%)
Mar 26, 2020
1.290
1.350
1.240
1.250
89,983
+0.01(+0.81%)
Mar 25, 2020
1.240
1.270
1.150
1.240
34,827
+0.04(+3.33%)
Mar 24, 2020
1.250
1.290
1.045
1.200
47,854
-0.05(-4.00%)
Mar 23, 2020
1.310
1.330
1.200
1.250
23,380
-0.06(-4.58%)
Mar 20, 2020
1.280
1.360
1.250
1.310
36,800
+0.03(+2.34%)
Mar 19, 2020
1.170
1.280
1.120
1.280
43,661
+0.11(+9.40%)
Mar 18, 2020
1.280
1.280
1.110
1.170
41,364
-0.01(-0.85%)
Mar 17, 2020
1.210
1.270
1.039
1.180
86,622
-0.05(-4.07%)
Mar 16, 2020
1.400
1.400
1.175
1.230
65,457
-0.08(-6.11%)
Mar 13, 2020
1.300
1.340
1.280
1.310
40,700
-0.01(-0.76%)
Mar 12, 2020
1.370
1.370
1.210
1.320
65,660
-0.06(-4.13%)
Mar 11, 2020
1.480
1.480
1.350
1.377
88,500
-0.13(-8.81%)
Mar 10, 2020
1.570
1.580
1.360
1.510
132,370
-0.07(-4.43%)
Mar 09, 2020
1.590
1.630
1.520
1.580
67,784
-0.01(-0.63%)
Mar 06, 2020
1.510
1.630
1.510
1.590
106,700
+0.06(+3.92%)
Mar 05, 2020
1.500
1.540
1.490
1.530
51,808
+0.02(+1.32%)
Mar 04, 2020
1.550
1.550
1.440
1.510
153,078
-0.03(-1.95%)
Mar 03, 2020
1.550
1.560
1.470
1.540
61,490
+0.02(+1.32%)
Mar 02, 2020
1.430
1.590
1.410
1.520
188,180
+0.12(+8.57%)
Feb 28, 2020
1.410
1.410
1.350
1.400
81,400
-0.02(-1.41%)
Feb 27, 2020
1.440
1.480
1.310
1.420
170,295
-0.05(-3.40%)
Feb 26, 2020
1.590
1.620
1.450
1.470
98,887
-0.10(-6.37%)
Feb 25, 2020
1.610
1.641
1.540
1.570
144,654
-0.04(-2.48%)
Feb 24, 2020
1.750
1.760
1.580
1.610
147,335
-0.14(-8.00%)
Feb 21, 2020
1.820
1.870
1.750
1.750
60,700
-0.07(-3.85%)
Feb 20, 2020
1.870
1.870
1.780
1.820
94,562
+0.05(+2.82%)
Feb 19, 2020
1.890
1.890
1.770
1.770
84,369
-0.13(-6.84%)
Feb 18, 2020
1.820
1.860
1.750
1.900
75,029
+0.08(+4.40%)
Feb 14, 2020
1.820
1.850
1.810
1.820
78,000
+0.01(+0.55%)
Feb 13, 2020
1.870
1.900
1.750
1.810
146,143
-0.06(-3.21%)
Feb 12, 2020
1.930
1.932
1.870
1.870
63,567
-0.05(-2.60%)
Feb 11, 2020
2.050
2.050
1.880
1.920
68,543
-0.07(-3.52%)
Feb 10, 2020
1.880
2.020
1.880
1.990
160,141
+0.13(+6.99%)
Feb 07, 2020
2.160
2.290
1.820
1.860
552,100
-0.29(-13.49%)
Feb 06, 2020
2.160
2.200
2.100
2.150
61,463
-0.03(-1.38%)
Feb 05, 2020
2.180
2.277
2.112
2.180
112,148
+0.03(+1.40%)
Feb 04, 2020
2.050
2.220
2.050
2.150
110,950
+0.16(+8.04%)
Feb 03, 2020
2.000
2.060
1.980
1.990
43,059
+0.03(+1.53%)
Jan 31, 2020
1.960
2.000
1.930
1.960
44,900
+0.02(+1.03%)
Jan 30, 2020
2.030
2.060
1.920
1.940
59,638
-0.07(-3.48%)
Jan 29, 2020
2.110
2.120
1.990
2.010
76,618
-0.06(-2.90%)
Jan 28, 2020
2.060
2.120
1.990
2.070
109,994
-0.02(-0.96%)
Jan 27, 2020
1.850
2.300
1.820
2.090
547,903
+0.24(+12.97%)
Jan 24, 2020
1.930
1.980
1.810
1.850
80,500
-0.03(-1.60%)
Jan 23, 2020
2.010
2.010
1.870
1.880
48,659
-0.15(-7.39%)
Jan 22, 2020
2.040
2.090
1.970
2.030
42,794
-0.03(-1.46%)
Jan 21, 2020
2.110
2.138
2.010
2.060
43,005
-0.03(-1.44%)
Jan 17, 2020
2.080
2.100
2.020
2.090
57,500
+0.01(+0.48%)
Jan 16, 2020
2.000
2.100
1.950
2.080
87,906
+0.08(+4.00%)
Jan 15, 2020
2.020
2.030
1.940
2.000
72,601
+0.04(+2.04%)
Jan 14, 2020
2.000
2.090
1.950
1.960
200,219
+0.07(+3.70%)
Jan 13, 2020
2.000
2.000
1.880
1.890
53,782
-0.09(-4.55%)
Jan 10, 2020
1.940
2.030
1.930
1.980
87,300
+0.06(+3.13%)
Jan 09, 2020
1.860
1.920
1.850
1.920
51,424
+0.05(+2.67%)
Jan 08, 2020
1.860
1.890
1.850
1.870
31,409
-0.02(-1.06%)
Jan 07, 2020
1.870
1.890
1.850
1.890
36,639
+0.02(+1.07%)
Jan 06, 2020
1.860
1.910
1.850
1.870
20,230
+0.02(+1.08%)
Jan 03, 2020
1.850
1.890
1.840
1.850
20,800
-0.03(-1.60%)
Jan 02, 2020
1.870
1.950
1.840
1.880
53,768
+0.07(+3.87%)
Dec 31, 2019
1.760
1.930
1.760
1.810
105,300
+0.02(+1.12%)
Dec 30, 2019
1.850
1.990
1.770
1.790
166,725
-0.04(-2.19%)
Dec 27, 2019
1.760
1.830
1.760
1.830
49,500
+0.04(+2.23%)
Dec 26, 2019
1.800
1.820
1.780
1.790
64,635
+0.00(+0.00%)
Dec 24, 2019
1.710
1.820
1.710
1.790
54,700
+0.05(+2.87%)
Dec 23, 2019
1.760
1.820
1.700
1.740
153,197
+0.00(+0.00%)
Dec 20, 2019
1.820
2.000
1.730
1.740
233,400
-0.11(-5.95%)
Dec 19, 2019
1.890
1.900
1.820
1.850
52,665
-0.02(-1.07%)
Dec 18, 2019
1.820
1.950
1.820
1.870
101,705
+0.02(+0.81%)
Dec 17, 2019
1.860
1.940
1.800
1.855
128,108
-0.01(-0.27%)
Dec 16, 2019
2.000
2.047
1.850
1.860
149,598
-0.16(-7.92%)
Dec 13, 2019
2.320
2.430
1.950
2.020
338,700
-0.39(-16.18%)
Dec 12, 2019
2.500
2.500
2.360
2.410
155,999
-0.02(-0.82%)
Dec 11, 2019
2.500
2.500
2.330
2.430
148,700
-0.03(-1.22%)
Dec 10, 2019
2.500
2.500
2.320
2.460
148,652
+0.09(+3.80%)
Dec 09, 2019
2.320
2.430
2.300
2.370
264,795
+0.13(+5.80%)
Dec 06, 2019
2.220
2.270
2.220
2.240
104,900
+0.03(+1.36%)
Dec 05, 2019
2.150
2.250
2.150
2.210
67,815
+0.07(+3.27%)
Dec 04, 2019
2.190
2.200
2.110
2.140
58,435
-0.01(-0.47%)
Dec 03, 2019
2.140
2.150
2.030
2.150
34,730
+0.01(+0.47%)
Dec 02, 2019
2.120
2.200
2.090
2.140
52,412
+0.06(+2.88%)
Nov 29, 2019
2.000
2.180
1.990
2.080
43,800
+0.00(+0.00%)
Nov 27, 2019
1.960
2.090
1.880
2.080
71,700
+0.17(+8.90%)
Nov 26, 2019
1.940
1.960
1.850
1.910
93,813
-0.03(-1.55%)
Nov 25, 2019
2.000
2.000
1.930
1.940
43,203
-0.11(-5.37%)
Nov 22, 2019
2.020
2.050
1.901
2.050
41,700
+0.00(+0.00%)
Nov 21, 2019
2.030
2.050
1.990
2.050
24,775
+0.06(+3.02%)
Nov 20, 2019
2.040
2.090
1.990
1.990
42,459
-0.07(-3.40%)
Nov 19, 2019
1.890
2.060
1.890
2.060
37,750
+0.13(+6.74%)
Nov 18, 2019
1.860
1.940
1.850
1.930
35,131
+0.05(+2.66%)
Nov 15, 2019
1.910
1.980
1.800
1.880
51,800
-0.05(-2.59%)
Nov 14, 2019
1.930
1.990
1.930
1.930
40,049
-0.01(-0.52%)
Nov 13, 2019
2.060
2.070
1.930
1.940
114,914
-0.14(-6.73%)
Nov 12, 2019
2.140
2.166
2.050
2.080
62,685
-0.08(-3.70%)
Nov 11, 2019
2.180
2.200
2.130
2.160
33,405
-0.04(-1.82%)
Nov 08, 2019
2.100
2.220
2.100
2.200
69,700
+0.04(+1.85%)
Nov 07, 2019
2.100
2.170
2.100
2.160
29,190
+0.06(+2.86%)
Nov 06, 2019
2.170
2.170
2.070
2.100
71,119
-0.04(-1.87%)
Nov 05, 2019
2.250
2.450
2.140
2.140
153,422
-0.11(-4.89%)
Nov 04, 2019
2.160
2.300
2.100
2.250
95,595
+0.11(+5.14%)
Nov 01, 2019
2.170
2.190
2.096
2.140
38,600
-0.02(-0.93%)
Oct 31, 2019
2.160
2.169
2.010
2.160
53,847
+0.02(+0.93%)
Oct 30, 2019
2.150
2.200
2.118
2.140
55,371
-0.02(-0.93%)
Oct 29, 2019
2.310
2.310
2.120
2.160
68,482
-0.14(-6.09%)
Oct 28, 2019
2.320
2.340
2.260
2.300
29,334
+0.01(+0.44%)
Oct 25, 2019
2.240
2.360
2.221
2.290
36,800
+0.03(+1.33%)
Oct 24, 2019
2.290
2.360
2.160
2.260
129,550
-0.03(-1.09%)
Oct 23, 2019
2.480
2.500
2.270
2.285
98,775
-0.19(-7.49%)
Oct 22, 2019
2.470
2.650
2.350
2.470
137,642
+0.02(+0.82%)
Oct 21, 2019
2.240
2.510
2.163
2.450
252,186
+0.21(+9.37%)
Oct 18, 2019
2.190
2.270
2.170
2.240
62,400
+0.12(+5.66%)
Oct 17, 2019
2.010
2.270
2.010
2.120
137,102
+0.11(+5.47%)
Oct 16, 2019
2.040
2.129
1.990
2.010
69,994
-0.05(-2.43%)
Oct 15, 2019
2.120
2.210
2.010
2.060
192,045
-0.07(-3.29%)
Oct 14, 2019
2.110
2.150
2.020
2.130
158,572
+0.01(+0.47%)
Oct 11, 2019
2.100
2.150
1.980
2.120
759,200
-0.09(-4.07%)
Oct 10, 2019
2.190
2.300
1.910
2.210
11,437,342
+0.57(+34.76%)
Oct 09, 2019
1.720
1.740
1.600
1.640
45,218
-0.06(-3.53%)
Oct 08, 2019
1.750
1.774
1.650
1.700
74,980
-0.05(-2.86%)
Oct 07, 2019
1.800
1.890
1.750
1.750
42,190
-0.09(-4.89%)
Oct 04, 2019
1.890
1.950
1.800
1.840
127,100
-0.01(-0.54%)
Oct 03, 2019
1.840
1.900
1.820
1.850
41,042
+0.01(+0.54%)
Oct 02, 2019
1.900
1.940
1.820
1.840
20,389
-0.08(-4.17%)
Oct 01, 2019
1.960
1.980
1.880
1.920
66,654
-0.05(-2.54%)
Sep 30, 2019
2.000
2.060
1.950
1.970
86,051
+0.00(+0.00%)
Sep 27, 2019
2.030
2.080
1.970
1.970
27,600
-0.06(-2.96%)
Sep 26, 2019
2.040
2.120
2.000
2.030
140,983
+0.03(+1.50%)
Sep 25, 2019
2.070
2.070
2.000
2.000
52,441
-0.06(-2.91%)
Sep 24, 2019
2.080
2.140
2.020
2.060
50,912
-0.03(-1.44%)
Sep 23, 2019
2.200
2.210
2.060
2.090
82,147
-0.11(-5.00%)
Sep 20, 2019
2.130
2.230
2.130
2.200
25,500
+0.05(+2.33%)
Sep 19, 2019
2.230
2.280
2.115
2.150
72,742
-0.06(-2.71%)
Sep 18, 2019
2.300
2.400
2.180
2.210
155,844
-0.08(-3.49%)
Sep 17, 2019
2.120
2.340
2.120
2.290
140,207
+0.18(+8.53%)
Sep 16, 2019
2.020
2.170
1.990
2.110
87,519
+0.12(+6.03%)
Sep 13, 2019
1.940
2.060
1.940
1.990
75,800
+0.05(+2.58%)
Sep 12, 2019
1.990
2.080
1.940
1.940
45,730
-0.07(-3.48%)
Sep 11, 2019
1.990
2.075
1.990
2.010
60,507
+0.00(+0.00%)
Sep 10, 2019
2.050
2.110
1.990
2.010
47,623
-0.06(-2.90%)
Sep 09, 2019
2.030
2.180
2.030
2.070
68,782
+0.05(+2.48%)
Sep 06, 2019
1.920
2.070
1.890
2.020
25,000
+0.07(+3.59%)
Sep 05, 2019
1.920
2.030
1.900
1.950
58,880
+0.06(+3.17%)
Sep 04, 2019
1.850
2.010
1.800
1.890
90,754
-0.02(-1.05%)
Sep 03, 2019
2.000
2.100
1.879
1.910
53,544
-0.13(-6.37%)
Aug 30, 2019
2.050
2.080
2.011
2.040
27,900
+0.04(+2.00%)
Aug 29, 2019
2.030
2.040
1.849
2.000
14,774
-0.02(-0.99%)
Aug 28, 2019
2.020
2.100
1.952
2.020
51,081
-0.02(-0.98%)
Aug 27, 2019
1.890
2.100
1.800
2.040
278,468
+0.15(+7.94%)
Aug 26, 2019
1.880
1.890
1.800
1.890
89,993
+0.05(+2.72%)
Aug 23, 2019
1.850
1.900
1.810
1.840
13,100
-0.04(-2.13%)
Aug 22, 2019
1.900
1.920
1.834
1.880
36,978
-0.03(-1.57%)
Aug 21, 2019
1.950
1.950
1.870
1.910
39,346
-0.03(-1.55%)
Aug 20, 2019
2.000
2.035
1.920
1.940
13,838
-0.06(-3.00%)
Aug 19, 2019
1.960
2.050
1.920
2.000
48,272
+0.06(+3.09%)
Aug 16, 2019
2.010
2.090
1.800
1.940
102,600
-0.07(-3.48%)
Aug 15, 2019
2.160
2.180
2.000
2.010
94,990
-0.13(-6.07%)
Aug 14, 2019
2.230
2.265
2.100
2.140
91,247
-0.07(-3.17%)
Aug 13, 2019
2.190
2.320
2.190
2.210
37,588
+0.02(+0.91%)
Aug 12, 2019
2.220
2.300
2.175
2.190
74,985
+0.08(+3.79%)
Aug 09, 2019
2.140
2.240
2.100
2.110
24,900
-0.06(-2.76%)
Aug 08, 2019
2.050
2.290
2.050
2.170
86,381
+0.14(+6.90%)
Aug 07, 2019
1.980
2.080
1.900
2.030
33,211
+0.01(+0.50%)
Aug 06, 2019
2.020
2.100
1.920
2.020
33,061
-0.05(-2.42%)
Aug 05, 2019
2.050
2.210
1.880
2.070
166,606
-0.04(-1.90%)
Aug 02, 2019
2.140
2.240
2.060
2.110
139,200
-0.06(-2.76%)
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.