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
China Pharma Holdings
(NY:
CPHI
)
0.2691
-0.0009 (-0.33%)
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2022
1.855
2.035
1.855
1.952
10,073
+0.04(+2.09%)
Aug 30, 2022
1.996
2.029
1.815
1.912
5,481
-0.02(-0.98%)
Aug 29, 2022
1.923
2.009
1.815
1.931
9,857
+0.03(+1.47%)
Aug 26, 2022
1.999
2.050
1.900
1.903
15,056
-0.09(-4.75%)
Aug 25, 2022
2.019
2.025
1.911
1.998
23,805
+0.02(+0.91%)
Aug 24, 2022
2.054
2.054
1.952
1.980
10,241
+0.03(+1.43%)
Aug 23, 2022
2.012
2.189
1.950
1.952
44,325
-0.12(-5.88%)
Aug 22, 2022
2.200
2.200
2.011
2.074
56,067
-0.10(-4.60%)
Aug 19, 2022
2.103
2.197
2.103
2.174
7,474
-0.03(-1.18%)
Aug 18, 2022
2.200
2.263
2.050
2.200
13,742
+0.01(+0.32%)
Aug 17, 2022
2.270
2.359
2.120
2.193
15,879
-0.06(-2.58%)
Aug 16, 2022
2.369
2.375
2.250
2.251
18,549
-0.12(-5.02%)
Aug 15, 2022
2.364
2.396
2.200
2.370
16,623
+0.04(+1.50%)
Aug 12, 2022
2.300
2.386
2.206
2.335
11,142
-0.02(-0.64%)
Aug 11, 2022
2.500
2.500
2.300
2.350
63,109
-0.13(-5.39%)
Aug 10, 2022
2.300
2.529
2.300
2.484
40,200
+0.18(+7.95%)
Aug 09, 2022
2.300
2.479
2.150
2.301
32,930
-0.04(-1.88%)
Aug 08, 2022
2.176
2.350
2.100
2.345
67,396
+0.24(+11.35%)
Aug 05, 2022
2.220
2.335
2.100
2.106
19,084
-0.16(-6.86%)
Aug 04, 2022
2.100
2.600
2.050
2.261
159,040
+0.17(+8.13%)
Aug 03, 2022
2.101
2.334
2.030
2.091
128,484
-0.08(-3.86%)
Aug 02, 2022
2.021
2.370
2.021
2.175
124,381
+0.12(+6.05%)
Aug 01, 2022
2.084
2.110
2.050
2.051
5,415
-0.06(-3.07%)
Jul 29, 2022
2.118
2.163
2.060
2.116
7,018
+0.02(+0.71%)
Jul 28, 2022
2.170
2.370
2.060
2.101
44,099
+0.00(+0.05%)
Jul 27, 2022
2.200
2.315
2.060
2.100
42,056
-0.05(-2.28%)
Jul 26, 2022
2.127
2.199
2.041
2.149
2,234
+0.05(+2.28%)
Jul 25, 2022
2.100
2.250
2.100
2.101
26,753
+0.04(+1.99%)
Jul 22, 2022
2.044
2.120
2.010
2.060
3,364
-0.02(-0.82%)
Jul 21, 2022
2.103
2.120
2.050
2.077
5,399
-0.05(-2.49%)
Jul 20, 2022
2.140
2.140
2.091
2.130
7,953
+0.02(+1.19%)
Jul 19, 2022
2.020
2.130
2.020
2.105
10,032
+0.04(+1.74%)
Jul 18, 2022
2.000
2.115
1.901
2.069
28,583
+0.01(+0.63%)
Jul 15, 2022
2.100
2.159
2.050
2.056
10,989
-0.04(-1.77%)
Jul 14, 2022
2.140
2.151
2.051
2.093
17,433
-0.04(-2.10%)
Jul 13, 2022
2.139
2.185
2.106
2.138
8,975
-0.00(-0.09%)
Jul 12, 2022
2.161
2.170
2.100
2.140
12,653
-0.04(-1.65%)
Jul 11, 2022
2.000
2.211
2.011
2.176
25,515
-0.01(-0.59%)
Jul 08, 2022
2.166
2.274
2.150
2.189
6,875
+0.00(+0.05%)
Jul 07, 2022
2.280
2.290
2.114
2.188
19,251
+0.03(+1.34%)
Jul 06, 2022
2.290
2.470
2.132
2.159
102,835
-0.06(-2.48%)
Jul 05, 2022
2.123
2.300
2.069
2.214
88,385
+0.04(+1.70%)
Jul 01, 2022
2.122
2.298
2.107
2.177
14,279
+0.03(+1.44%)
Jun 30, 2022
2.159
2.300
2.100
2.146
10,807
-0.03(-1.42%)
Jun 29, 2022
2.208
2.301
2.155
2.177
14,703
+0.02(+1.16%)
Jun 28, 2022
2.190
2.350
2.152
2.152
28,792
-0.01(-0.37%)
Jun 27, 2022
2.183
2.400
2.155
2.160
17,015
-0.02(-1.05%)
Jun 24, 2022
2.320
2.440
2.151
2.183
26,962
-0.14(-5.91%)
Jun 23, 2022
2.219
2.490
2.105
2.320
63,716
+0.07(+3.34%)
Jun 22, 2022
2.151
2.298
2.100
2.245
22,518
+0.09(+4.37%)
Jun 21, 2022
2.280
2.299
2.150
2.151
10,797
-0.02(-0.97%)
Jun 17, 2022
2.265
2.310
2.125
2.172
10,415
-0.05(-2.21%)
Jun 16, 2022
2.200
2.490
2.100
2.221
36,631
+0.02(+1.00%)
Jun 15, 2022
2.400
2.401
2.160
2.199
29,493
-0.20(-8.38%)
Jun 14, 2022
2.450
2.500
2.360
2.400
20,866
-0.05(-2.04%)
Jun 13, 2022
2.483
2.556
2.330
2.450
21,738
-0.16(-6.27%)
Jun 10, 2022
2.702
2.800
2.400
2.614
109,974
+0.04(+1.55%)
Jun 09, 2022
2.439
4.148
2.351
2.574
225,177
+0.12(+5.10%)
Jun 08, 2022
2.302
2.450
2.300
2.449
14,663
+0.05(+2.30%)
Jun 07, 2022
2.356
2.400
2.300
2.394
5,752
+0.09(+3.82%)
Jun 06, 2022
2.520
2.520
2.300
2.306
16,485
-0.09(-3.92%)
Jun 03, 2022
2.600
2.600
2.400
2.400
12,520
-0.05(-2.12%)
Jun 02, 2022
2.600
2.600
2.418
2.452
10,268
-0.10(-3.84%)
Jun 01, 2022
2.494
2.610
2.330
2.550
27,767
+0.23(+9.87%)
May 31, 2022
2.450
2.450
2.280
2.321
6,681
+0.02(+0.91%)
May 27, 2022
2.424
2.501
2.300
2.300
9,316
-0.02(-0.95%)
May 26, 2022
2.310
2.458
2.305
2.322
2,705
+0.01(+0.35%)
May 25, 2022
2.500
2.598
2.312
2.314
7,946
-0.19(-7.44%)
May 24, 2022
2.500
2.800
2.360
2.500
18,756
+0.02(+0.81%)
May 23, 2022
2.492
2.600
2.300
2.480
9,693
-0.07(-2.59%)
May 20, 2022
2.386
2.550
2.312
2.546
2,413
+0.03(+1.03%)
May 19, 2022
2.400
2.700
2.220
2.520
5,125
+0.12(+5.00%)
May 18, 2022
2.300
2.430
2.300
2.400
4,065
+0.00(+0.00%)
May 17, 2022
2.493
2.500
2.321
2.400
5,301
+0.00(+0.00%)
May 16, 2022
2.208
2.420
2.208
2.400
11,610
+0.10(+4.35%)
May 13, 2022
2.113
2.404
2.040
2.300
19,887
+0.12(+5.60%)
May 12, 2022
2.177
2.426
2.000
2.178
25,947
+0.13(+6.24%)
May 11, 2022
2.200
2.500
2.010
2.050
38,574
-0.54(-20.85%)
May 10, 2022
2.501
2.775
2.501
2.590
18,917
-0.02(-0.77%)
May 09, 2022
2.900
2.900
2.606
2.610
14,748
-0.14(-5.09%)
May 06, 2022
2.846
2.899
2.712
2.750
8,233
-0.07(-2.48%)
May 05, 2022
2.827
2.897
2.711
2.820
11,625
-0.07(-2.39%)
May 04, 2022
2.898
3.063
2.800
2.889
4,447
-0.02(-0.76%)
May 03, 2022
2.790
3.078
2.780
2.911
19,002
+0.02(+0.55%)
May 02, 2022
2.700
2.900
2.700
2.895
21,879
+0.10(+3.76%)
Apr 29, 2022
2.810
2.890
2.675
2.790
10,795
+0.00(+0.00%)
Apr 28, 2022
2.748
2.833
2.610
2.790
9,199
+0.04(+1.60%)
Apr 27, 2022
2.802
2.802
2.720
2.746
5,624
-0.08(-2.76%)
Apr 26, 2022
2.700
2.876
2.651
2.824
21,064
+0.12(+4.59%)
Apr 25, 2022
2.700
2.792
2.550
2.700
11,923
-0.03(-1.14%)
Apr 22, 2022
2.700
2.890
2.539
2.731
11,610
+0.03(+1.15%)
Apr 21, 2022
2.948
2.950
2.700
2.700
13,260
-0.13(-4.76%)
Apr 20, 2022
3.070
3.070
2.811
2.835
34,696
-0.17(-5.50%)
Apr 19, 2022
2.958
3.120
2.903
3.000
11,883
+0.00(+0.00%)
Apr 18, 2022
3.300
3.490
2.800
3.000
30,617
-0.48(-13.79%)
Apr 14, 2022
3.550
3.553
3.351
3.480
12,861
-0.10(-2.66%)
Apr 13, 2022
3.457
3.620
3.441
3.575
4,677
+0.17(+4.84%)
Apr 12, 2022
3.610
3.610
3.400
3.410
7,747
+0.11(+3.33%)
Apr 11, 2022
3.600
3.699
3.300
3.300
31,230
-0.31(-8.56%)
Apr 08, 2022
3.783
3.800
3.600
3.609
15,920
-0.19(-5.00%)
Apr 07, 2022
3.700
3.840
3.650
3.799
6,163
+0.09(+2.40%)
Apr 06, 2022
3.841
3.849
3.650
3.710
5,423
-0.19(-4.87%)
Apr 05, 2022
3.937
3.950
3.700
3.900
6,452
+0.00(+0.05%)
Apr 04, 2022
3.851
3.937
3.806
3.898
9,349
+0.01(+0.21%)
Apr 01, 2022
4.100
4.100
3.603
3.890
42,682
-0.01(-0.26%)
Mar 31, 2022
3.970
4.117
3.800
3.900
13,341
-0.13(-3.11%)
Mar 30, 2022
4.200
4.299
3.962
4.025
10,532
-0.07(-1.83%)
Mar 29, 2022
3.900
4.400
3.810
4.100
90,405
+0.26(+6.80%)
Mar 28, 2022
3.402
3.950
3.402
3.839
81,621
-0.39(-9.20%)
Mar 25, 2022
4.400
4.420
4.041
4.228
11,639
+0.28(+7.04%)
Mar 24, 2022
4.250
4.600
3.800
3.950
39,177
-0.43(-9.82%)
Mar 23, 2022
4.691
4.790
4.380
4.380
18,080
-0.40(-8.31%)
Mar 22, 2022
4.500
4.840
4.300
4.777
13,320
+0.25(+5.52%)
Mar 21, 2022
4.268
4.600
4.200
4.527
7,831
+0.13(+2.89%)
Mar 18, 2022
4.000
4.500
4.000
4.400
19,399
+0.39(+9.73%)
Mar 17, 2022
4.367
4.367
3.534
4.010
8,476
+0.00(+0.00%)
Mar 16, 2022
3.888
4.352
3.888
4.010
27,693
+0.31(+8.29%)
Mar 15, 2022
3.789
3.950
3.600
3.703
16,604
+0.00(+0.08%)
Mar 14, 2022
3.800
3.991
3.406
3.700
9,326
-0.22(-5.68%)
Mar 11, 2022
4.000
4.099
3.894
3.923
3,165
+0.00(+0.08%)
Mar 10, 2022
3.920
4.199
3.800
3.920
7,350
-0.07(-1.85%)
Mar 09, 2022
4.000
4.100
3.886
3.994
7,775
+0.29(+7.95%)
Mar 08, 2022
3.800
4.000
3.523
3.700
12,349
-0.21(-5.49%)
Mar 07, 2022
4.100
4.099
3.900
3.915
13,062
-0.22(-5.41%)
Mar 04, 2022
4.100
4.430
4.100
4.139
11,189
+0.04(+0.95%)
Mar 03, 2022
4.500
4.500
4.100
4.100
9,560
-0.35(-7.84%)
Mar 02, 2022
4.300
4.776
4.241
4.449
57,126
+0.07(+1.58%)
Mar 01, 2022
4.110
4.400
3.900
4.380
8,257
+0.00(+0.00%)
Feb 28, 2022
3.980
4.460
3.980
4.380
6,789
+0.18(+4.29%)
Feb 25, 2022
4.370
4.385
4.200
4.200
2,145
-0.05(-1.13%)
Feb 24, 2022
4.000
4.490
3.900
4.248
15,568
+0.05(+1.14%)
Feb 23, 2022
4.700
4.653
4.100
4.200
6,133
-0.23(-5.21%)
Feb 22, 2022
4.100
5.200
4.100
4.431
52,667
+0.32(+7.68%)
Feb 18, 2022
4.115
0
-0.19(-4.41%)
Feb 17, 2022
4.717
4.797
4.240
4.305
8,839
-0.26(-5.76%)
Feb 16, 2022
4.411
4.700
4.411
4.568
12,477
+0.04(+0.86%)
Feb 15, 2022
4.660
4.660
4.125
4.529
10,390
+0.43(+10.46%)
Feb 14, 2022
4.600
4.700
3.996
4.100
19,180
-0.50(-10.83%)
Feb 11, 2022
4.280
4.670
4.280
4.598
6,857
+0.16(+3.56%)
Feb 10, 2022
4.571
4.789
4.440
4.440
8,646
-0.31(-6.51%)
Feb 09, 2022
4.300
4.859
4.221
4.749
17,750
+0.43(+10.06%)
Feb 08, 2022
4.317
4.500
4.299
4.315
5,609
-0.14(-3.06%)
Feb 07, 2022
4.800
4.900
4.400
4.451
12,513
-0.46(-9.33%)
Feb 04, 2022
5.000
5.260
4.750
4.909
21,498
-0.09(-1.72%)
Feb 03, 2022
4.132
4.995
4.995
23,130
+0.74(+17.25%)
Feb 02, 2022
4.270
4.298
3.850
4.260
13,324
+0.07(+1.72%)
Feb 01, 2022
4.050
4.389
3.800
4.188
7,911
+0.09(+2.15%)
Jan 31, 2022
3.800
4.298
4.100
17,358
+0.40(+10.81%)
Jan 28, 2022
4.021
4.021
3.502
3.700
33,827
+0.30(+8.82%)
Jan 27, 2022
3.700
3.700
3.350
3.400
25,568
-0.38(-9.93%)
Jan 26, 2022
3.770
4.000
3.649
3.775
17,154
+0.12(+3.42%)
Jan 25, 2022
3.418
4.300
3.418
3.650
16,312
+0.17(+4.89%)
Jan 24, 2022
3.700
3.832
3.255
3.480
18,354
-0.17(-4.66%)
Jan 21, 2022
4.000
4.000
3.650
3.650
28,800
-0.35(-8.75%)
Jan 20, 2022
4.200
4.269
3.920
4.000
10,132
-0.10(-2.53%)
Jan 19, 2022
4.080
4.350
4.000
4.104
22,866
+0.03(+0.71%)
Jan 18, 2022
4.643
4.643
4.120
4.075
6,697
-0.26(-6.11%)
Jan 14, 2022
4.340
0
+0.23(+5.54%)
Jan 13, 2022
4.324
4.600
4.112
4.112
11,859
-0.22(-5.03%)
Jan 12, 2022
4.200
4.349
4.105
4.330
11,231
+0.13(+3.10%)
Jan 11, 2022
4.000
4.500
4.000
4.200
18,377
+0.15(+3.65%)
Jan 10, 2022
4.030
4.221
3.936
4.052
5,866
-0.13(-3.06%)
Jan 07, 2022
4.214
4.389
4.001
4.180
12,844
+0.06(+1.38%)
Jan 06, 2022
4.313
4.500
3.811
4.123
27,749
-0.18(-4.12%)
Jan 05, 2022
4.400
4.629
4.300
4.300
23,329
-0.33(-7.13%)
Jan 04, 2022
4.700
4.769
4.500
4.630
18,099
+0.05(+1.03%)
Jan 03, 2022
4.600
4.750
4.400
4.583
33,566
-0.24(-5.04%)
Dec 31, 2021
4.700
5.000
4.410
4.826
38,361
-0.17(-3.48%)
Dec 30, 2021
4.800
5.187
4.660
5.000
87,145
+0.21(+4.49%)
Dec 29, 2021
4.900
4.900
4.499
4.785
40,680
+0.07(+1.38%)
Dec 28, 2021
4.300
4.930
4.244
4.720
66,450
+0.52(+12.38%)
Dec 27, 2021
4.350
4.350
4.010
4.200
21,721
-0.10(-2.35%)
Dec 23, 2021
4.300
4.350
4.203
4.301
4,826
+0.10(+2.36%)
Dec 22, 2021
4.400
4.400
4.200
4.202
8,382
+0.00(+0.02%)
Dec 21, 2021
4.200
4.500
4.200
4.201
19,329
+0.10(+2.46%)
Dec 20, 2021
4.400
4.500
4.037
4.100
14,512
-0.21(-4.89%)
Dec 17, 2021
4.274
4.450
4.210
4.311
4,540
-0.09(-2.00%)
Dec 16, 2021
4.200
4.500
4.240
4.399
9,796
+0.13(+3.07%)
Dec 15, 2021
4.501
4.512
4.089
4.268
19,021
-0.29(-6.40%)
Dec 14, 2021
4.810
4.950
4.500
4.560
12,726
-0.24(-5.00%)
Dec 13, 2021
4.800
5.049
4.800
4.800
14,337
-0.01(-0.12%)
Dec 10, 2021
4.800
5.069
4.800
4.806
5,971
-0.02(-0.44%)
Dec 09, 2021
5.163
5.200
4.827
4.827
10,960
-0.28(-5.46%)
Dec 08, 2021
5.100
5.199
5.000
5.106
10,507
-0.09(-1.79%)
Dec 07, 2021
4.650
5.225
4.650
5.199
37,362
+0.31(+6.25%)
Dec 06, 2021
4.947
4.999
4.602
4.893
17,357
+0.19(+4.08%)
Dec 03, 2021
5.201
5.385
4.600
4.701
33,370
-0.61(-11.54%)
Dec 02, 2021
5.600
5.883
5.223
5.314
30,222
-0.21(-3.75%)
Dec 01, 2021
6.045
6.100
5.521
5.521
51,391
-0.68(-10.95%)
Nov 30, 2021
6.500
6.500
5.605
6.200
80,990
-0.29(-4.47%)
Nov 29, 2021
5.366
6.650
5.310
6.490
160,671
+1.09(+20.19%)
Nov 26, 2021
5.700
5.945
5.290
5.400
65,431
-0.21(-3.81%)
Nov 24, 2021
5.100
6.100
5.070
5.614
61,109
+0.49(+9.54%)
Nov 23, 2021
5.200
5.300
5.125
5.125
19,435
-0.17(-3.30%)
Nov 22, 2021
5.600
5.650
5.100
5.300
25,316
-0.40(-7.00%)
Nov 19, 2021
5.800
5.820
5.700
5.699
20,904
-0.20(-3.32%)
Nov 18, 2021
5.959
5.992
5.825
5.895
18,507
-0.10(-1.73%)
Nov 17, 2021
6.100
6.780
5.800
5.999
36,603
-0.25(-4.00%)
Nov 16, 2021
6.300
6.335
6.065
6.249
51,191
-0.05(-0.81%)
Nov 15, 2021
6.171
6.395
6.030
6.300
29,009
+0.05(+0.77%)
Nov 12, 2021
6.200
6.300
6.011
6.252
25,780
-0.04(-0.60%)
Nov 11, 2021
6.096
6.349
6.096
6.290
10,003
+0.13(+2.11%)
Nov 10, 2021
6.200
6.160
16,380
-0.09(-1.38%)
Nov 09, 2021
6.500
6.570
6.211
6.246
20,130
-0.15(-2.42%)
Nov 08, 2021
6.200
6.900
5.938
6.401
79,457
+0.23(+3.74%)
Nov 05, 2021
6.115
6.350
6.070
6.170
39,144
+0.00(+0.08%)
Nov 04, 2021
6.098
6.165
6.043
6.165
33,052
+0.12(+2.07%)
Nov 03, 2021
6.104
6.350
6.023
6.040
65,093
-0.14(-2.31%)
Nov 02, 2021
6.492
6.492
6.102
6.183
51,827
-0.12(-1.90%)
Nov 01, 2021
6.110
6.699
6.088
6.303
81,610
-0.17(-2.69%)
Oct 29, 2021
6.250
6.699
6.116
6.477
162,213
-0.32(-4.75%)
Oct 28, 2021
7.400
7.400
6.450
6.800
798,732
+0.35(+5.43%)
Oct 27, 2021
6.900
7.769
6.300
6.450
2,650,026
+0.07(+1.16%)
Oct 26, 2021
5.700
6.376
846,614
+0.63(+10.89%)
Oct 25, 2021
5.783
6.072
5.671
5.750
26,167
-0.01(-0.23%)
Oct 22, 2021
5.569
6.090
5.291
5.763
77,739
+0.20(+3.50%)
Oct 21, 2021
5.700
5.730
5.442
5.568
11,972
-0.15(-2.67%)
Oct 20, 2021
5.510
6.475
5.381
5.721
61,217
+0.17(+2.99%)
Oct 19, 2021
5.890
5.890
5.530
5.555
6,524
-0.25(-4.22%)
Oct 18, 2021
5.520
5.899
5.350
5.800
60,126
+0.30(+5.45%)
Oct 15, 2021
5.499
5.500
5.313
5.500
13,086
+0.00(+0.02%)
Oct 14, 2021
5.470
5.600
5.226
5.499
14,973
+0.05(+0.88%)
Oct 13, 2021
5.580
5.600
5.400
5.451
11,255
-0.01(-0.18%)
Oct 12, 2021
5.393
5.480
5.200
5.461
11,557
+0.04(+0.72%)
Oct 11, 2021
5.553
5.760
5.309
5.422
13,688
-0.14(-2.46%)
Oct 08, 2021
5.781
5.964
5.500
5.559
30,308
-0.34(-5.76%)
Oct 07, 2021
5.219
6.200
5.219
5.899
118,424
+0.64(+12.21%)
Oct 06, 2021
5.200
5.300
5.000
5.257
13,113
+0.16(+3.10%)
Oct 05, 2021
5.120
5.150
5.011
5.099
10,338
-0.02(-0.41%)
Oct 04, 2021
5.200
5.381
5.000
5.120
22,756
-0.26(-4.85%)
Oct 01, 2021
5.760
5.775
5.085
5.381
18,465
-0.20(-3.65%)
Sep 30, 2021
5.332
5.777
5.313
5.585
35,160
+0.29(+5.38%)
Sep 29, 2021
6.100
6.090
5.233
5.300
46,577
-0.55(-9.40%)
Sep 28, 2021
6.042
6.136
5.710
5.850
40,994
-0.29(-4.72%)
Sep 27, 2021
5.980
6.489
5.701
6.140
44,622
+0.33(+5.77%)
Sep 24, 2021
6.000
6.000
5.800
5.805
19,256
-0.20(-3.25%)
Sep 23, 2021
6.100
6.111
5.976
6.000
8,245
+0.00(+0.00%)
Sep 22, 2021
5.888
6.129
5.855
6.000
12,085
+0.14(+2.41%)
Sep 21, 2021
5.800
6.000
5.750
5.859
12,573
-0.03(-0.42%)
Sep 20, 2021
6.000
6.100
5.800
5.884
20,457
-0.26(-4.17%)
Sep 17, 2021
6.245
6.280
6.090
6.140
9,874
-0.16(-2.54%)
Sep 16, 2021
6.200
6.375
6.033
6.300
22,419
-0.08(-1.18%)
Sep 15, 2021
6.316
6.499
6.200
6.375
9,692
-0.05(-0.76%)
Sep 14, 2021
6.780
6.780
6.305
6.424
21,093
-0.28(-4.19%)
Sep 13, 2021
6.690
6.800
6.516
6.705
21,130
+0.00(+0.07%)
Sep 10, 2021
6.731
6.779
6.600
6.700
36,835
+0.00(+0.01%)
Sep 09, 2021
6.680
6.800
6.600
6.699
12,626
-0.01(-0.16%)
Sep 08, 2021
6.764
6.846
6.661
6.710
12,392
-0.16(-2.31%)
Sep 07, 2021
6.734
6.950
6.700
6.869
16,409
+0.14(+2.10%)
Sep 03, 2021
6.993
6.993
6.704
6.728
22,578
-0.22(-3.19%)
Sep 02, 2021
6.911
6.999
6.681
6.950
30,992
+0.08(+1.16%)
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.