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
Design Therapeutics Inc
(NQ:
DSGN
)
3.770
-0.260 (-6.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2023
2.480
2.525
2.380
2.480
1,618,774
+0.16(+6.90%)
Aug 30, 2023
2.280
2.440
2.280
2.320
1,243,867
+0.01(+0.43%)
Aug 29, 2023
2.200
2.570
2.150
2.310
6,747,844
+0.11(+5.00%)
Aug 28, 2023
2.060
2.255
2.010
2.200
1,994,000
+0.12(+5.77%)
Aug 25, 2023
2.070
2.100
2.010
2.080
705,129
+0.03(+1.46%)
Aug 24, 2023
2.110
2.110
1.970
2.050
798,532
-0.03(-1.44%)
Aug 23, 2023
2.090
2.130
2.030
2.080
592,716
-0.01(-0.48%)
Aug 22, 2023
2.080
2.100
1.940
2.090
1,907,333
+0.04(+1.95%)
Aug 21, 2023
2.130
2.130
1.990
2.050
2,013,325
-0.04(-1.91%)
Aug 18, 2023
2.100
2.150
2.000
2.090
2,785,247
-0.03(-1.42%)
Aug 17, 2023
2.110
2.200
2.060
2.120
2,378,484
-0.01(-0.47%)
Aug 16, 2023
2.220
2.340
2.110
2.130
3,164,586
-0.04(-1.62%)
Aug 15, 2023
2.830
2.870
2.080
2.165
16,098,106
-5.17(-70.46%)
Aug 14, 2023
7.660
7.660
7.180
7.330
158,255
-0.35(-4.56%)
Aug 11, 2023
7.530
7.830
7.530
7.680
216,371
+0.18(+2.40%)
Aug 10, 2023
7.360
7.600
7.300
7.500
139,601
+0.20(+2.74%)
Aug 09, 2023
7.340
7.535
7.260
7.300
165,744
-0.04(-0.54%)
Aug 08, 2023
7.190
7.360
7.110
7.340
122,928
+0.07(+0.96%)
Aug 07, 2023
7.670
7.750
7.180
7.270
153,711
-0.37(-4.84%)
Aug 04, 2023
7.660
8.000
7.580
7.640
77,992
+0.03(+0.39%)
Aug 03, 2023
7.710
7.720
7.360
7.610
198,066
-0.14(-1.81%)
Aug 02, 2023
7.580
7.800
7.415
7.750
270,022
+0.05(+0.65%)
Aug 01, 2023
8.080
8.170
7.590
7.700
107,379
-0.44(-5.41%)
Jul 31, 2023
7.700
8.310
7.700
8.140
115,106
+0.35(+4.49%)
Jul 28, 2023
7.160
7.840
7.130
7.790
162,687
+0.73(+10.34%)
Jul 27, 2023
7.380
7.390
6.980
7.060
146,428
-0.27(-3.68%)
Jul 26, 2023
7.250
7.570
7.210
7.330
95,072
+0.06(+0.83%)
Jul 25, 2023
7.160
7.280
6.970
7.270
174,904
+0.12(+1.68%)
Jul 24, 2023
7.360
7.440
7.130
7.150
367,205
-0.21(-2.85%)
Jul 21, 2023
7.140
7.440
7.080
7.360
357,673
+0.22(+3.08%)
Jul 20, 2023
6.950
7.205
6.860
7.140
440,777
+0.19(+2.73%)
Jul 19, 2023
7.070
7.340
6.930
6.950
349,565
-0.08(-1.14%)
Jul 18, 2023
6.900
7.105
6.890
7.030
241,776
+0.05(+0.72%)
Jul 17, 2023
6.940
7.110
6.880
6.980
128,497
+0.04(+0.58%)
Jul 14, 2023
6.880
6.980
6.690
6.940
183,869
+0.04(+0.58%)
Jul 13, 2023
6.880
6.970
6.840
6.900
247,852
+0.02(+0.29%)
Jul 12, 2023
6.760
7.000
6.210
6.880
190,052
+0.23(+3.46%)
Jul 11, 2023
6.540
6.790
6.420
6.650
157,790
+0.11(+1.68%)
Jul 10, 2023
6.330
6.735
6.320
6.540
108,485
+0.23(+3.65%)
Jul 07, 2023
6.520
6.585
6.250
6.310
143,034
-0.19(-2.92%)
Jul 06, 2023
6.510
6.550
6.230
6.500
112,975
-0.05(-0.76%)
Jul 05, 2023
6.410
6.660
6.330
6.550
184,384
+0.09(+1.39%)
Jul 03, 2023
6.300
6.490
6.120
6.460
126,437
+0.16(+2.54%)
Jun 30, 2023
5.900
6.390
5.780
6.300
361,464
+0.48(+8.25%)
Jun 29, 2023
6.060
6.110
5.745
5.820
705,015
-0.24(-3.96%)
Jun 28, 2023
5.850
6.090
5.770
6.060
346,478
+0.23(+3.95%)
Jun 27, 2023
5.790
5.900
5.530
5.830
157,476
+0.08(+1.39%)
Jun 26, 2023
5.580
5.820
5.540
5.750
203,079
+0.07(+1.23%)
Jun 23, 2023
5.600
5.770
5.345
5.680
748,657
+0.09(+1.61%)
Jun 22, 2023
5.450
5.691
5.367
5.590
212,291
+0.09(+1.64%)
Jun 21, 2023
5.690
5.730
5.430
5.500
358,694
-0.19(-3.34%)
Jun 20, 2023
5.450
5.810
5.250
5.690
221,588
+0.27(+4.98%)
Jun 16, 2023
5.570
5.610
5.335
5.420
529,305
-0.06(-1.09%)
Jun 15, 2023
5.400
5.630
5.400
5.480
258,292
-2.12(-27.89%)
May 08, 2023
7.570
7.680
7.350
7.600
268,767
+0.02(+0.26%)
May 05, 2023
7.610
7.990
7.560
7.580
439,090
+0.00(+0.00%)
May 04, 2023
7.370
7.640
7.325
7.580
241,483
+0.39(+5.42%)
May 03, 2023
6.840
7.270
6.840
7.190
219,054
+0.36(+5.27%)
May 02, 2023
7.010
7.100
6.780
6.830
254,269
-0.23(-3.26%)
May 01, 2023
6.480
7.150
6.460
7.060
254,534
+0.61(+9.46%)
Apr 28, 2023
6.460
6.540
6.090
6.450
294,155
-0.02(-0.31%)
Apr 27, 2023
6.680
6.680
6.360
6.470
181,260
-0.20(-3.00%)
Apr 26, 2023
6.320
6.720
6.190
6.670
211,179
+0.35(+5.54%)
Apr 25, 2023
6.170
6.420
6.150
6.320
249,862
+0.13(+2.10%)
Apr 24, 2023
6.060
6.390
5.810
6.190
240,607
+0.10(+1.64%)
Apr 21, 2023
5.560
6.130
5.465
6.090
289,207
+0.50(+8.94%)
Apr 20, 2023
5.270
5.628
5.170
5.590
1,241,454
+0.29(+5.47%)
Apr 19, 2023
5.120
5.340
5.060
5.300
421,489
+0.10(+1.92%)
Apr 18, 2023
5.230
5.290
5.090
5.200
245,543
+0.01(+0.19%)
Apr 17, 2023
5.220
5.250
4.980
5.190
478,230
+0.00(+0.00%)
Apr 14, 2023
5.320
5.420
5.160
5.190
261,802
-0.11(-2.08%)
Apr 13, 2023
5.000
5.310
4.995
5.300
307,899
+0.31(+6.21%)
Apr 12, 2023
5.100
5.210
4.900
4.990
179,671
-0.07(-1.38%)
Apr 11, 2023
5.160
5.325
5.030
5.060
211,831
-0.14(-2.69%)
Apr 10, 2023
5.450
5.450
5.180
5.200
212,386
-0.23(-4.32%)
Apr 06, 2023
5.500
5.500
5.295
5.435
470,251
-0.01(-0.18%)
Apr 05, 2023
5.950
5.950
5.410
5.445
648,970
-0.12(-2.24%)
Apr 04, 2023
6.050
6.050
5.360
5.570
327,960
-0.44(-7.32%)
Apr 03, 2023
5.760
6.016
5.660
6.010
364,626
+0.24(+4.16%)
Mar 31, 2023
5.730
5.935
5.710
5.770
204,930
+0.07(+1.23%)
Mar 30, 2023
5.850
5.940
5.590
5.700
258,767
-0.10(-1.72%)
Mar 29, 2023
5.550
5.830
5.534
5.800
266,497
+0.30(+5.45%)
Mar 28, 2023
5.800
5.960
5.490
5.500
306,805
-0.28(-4.84%)
Mar 27, 2023
5.860
6.030
5.580
5.780
368,200
-0.03(-0.52%)
Mar 24, 2023
6.090
6.225
5.735
5.810
241,620
-0.36(-5.83%)
Mar 23, 2023
6.290
6.340
5.990
6.170
264,967
-0.07(-1.12%)
Mar 22, 2023
6.250
6.420
6.080
6.240
308,520
+0.01(+0.16%)
Mar 21, 2023
6.590
6.590
6.205
6.230
383,504
-0.29(-4.45%)
Mar 20, 2023
6.530
6.720
6.495
6.520
576,351
+0.01(+0.15%)
Mar 17, 2023
6.910
6.920
6.350
6.510
3,830,047
-0.52(-7.40%)
Mar 16, 2023
6.960
7.160
6.715
7.030
518,189
+0.02(+0.29%)
Mar 15, 2023
7.230
7.580
6.910
7.010
669,328
-0.06(-0.85%)
Mar 14, 2023
7.180
7.310
6.880
7.070
642,538
+0.02(+0.28%)
Mar 13, 2023
6.390
7.200
6.235
7.050
912,560
+0.56(+8.63%)
Mar 10, 2023
7.005
7.005
6.080
6.490
556,136
-0.22(-3.28%)
Mar 09, 2023
7.070
7.143
6.580
6.710
331,905
-0.26(-3.73%)
Mar 08, 2023
7.010
7.175
6.860
6.970
275,050
-0.04(-0.57%)
Mar 07, 2023
6.960
7.150
6.835
7.010
301,781
+0.00(+0.00%)
Mar 06, 2023
7.150
7.150
6.860
7.010
443,015
-0.09(-1.27%)
Mar 03, 2023
7.120
7.270
6.910
7.100
345,660
+0.03(+0.42%)
Mar 02, 2023
7.030
7.130
6.460
7.070
422,883
+0.01(+0.14%)
Mar 01, 2023
7.040
7.150
6.900
7.060
373,258
-0.01(-0.14%)
Feb 28, 2023
7.070
7.200
6.980
7.070
238,855
+0.04(+0.57%)
Feb 27, 2023
7.070
7.100
6.775
7.030
274,417
+0.16(+2.33%)
Feb 24, 2023
7.000
7.010
6.760
6.870
265,299
-0.22(-3.10%)
Feb 23, 2023
7.190
7.250
6.755
7.090
279,520
-0.10(-1.39%)
Feb 22, 2023
6.990
7.245
6.920
7.190
350,874
+0.25(+3.60%)
Feb 21, 2023
7.500
7.580
6.870
6.940
452,250
-0.69(-9.10%)
Feb 17, 2023
6.790
7.660
6.770
7.635
371,177
+0.85(+12.61%)
Feb 16, 2023
6.740
6.960
6.670
6.780
508,910
-0.09(-1.31%)
Feb 15, 2023
6.660
7.130
6.510
6.870
566,578
+0.15(+2.23%)
Feb 14, 2023
6.840
7.005
6.620
6.720
304,809
-0.18(-2.61%)
Feb 13, 2023
7.010
7.140
6.770
6.900
407,933
-0.14(-1.99%)
Feb 10, 2023
7.050
7.210
6.940
7.040
565,881
+0.02(+0.28%)
Feb 09, 2023
7.340
7.500
6.953
7.020
261,173
-0.24(-3.31%)
Feb 08, 2023
7.980
7.980
7.210
7.260
312,279
-0.70(-8.79%)
Feb 07, 2023
7.860
8.175
7.720
7.960
401,815
+0.06(+0.76%)
Feb 06, 2023
8.010
8.105
7.820
7.900
271,469
-0.11(-1.37%)
Feb 03, 2023
8.120
8.360
7.930
8.010
301,803
-0.19(-2.32%)
Feb 02, 2023
8.050
8.375
7.990
8.200
315,901
+0.23(+2.89%)
Feb 01, 2023
7.850
8.110
7.620
7.970
343,476
+0.12(+1.53%)
Jan 31, 2023
7.900
8.230
7.760
7.850
261,907
-0.08(-1.01%)
Jan 30, 2023
8.250
8.250
7.740
7.930
710,156
-0.34(-4.11%)
Jan 27, 2023
8.470
8.630
8.250
8.270
274,753
-0.22(-2.59%)
Jan 26, 2023
8.930
9.040
8.290
8.490
440,204
-0.39(-4.39%)
Jan 25, 2023
8.530
8.920
8.420
8.880
568,869
+0.16(+1.83%)
Jan 24, 2023
8.690
8.950
8.220
8.720
490,968
+0.15(+1.75%)
Jan 23, 2023
8.850
8.850
8.400
8.570
412,799
-0.35(-3.92%)
Jan 20, 2023
8.530
9.010
8.350
8.920
368,462
+0.54(+6.44%)
Jan 19, 2023
8.360
8.610
8.115
8.380
306,876
+0.00(+0.00%)
Jan 18, 2023
8.690
8.790
8.150
8.380
620,572
-0.20(-2.33%)
Jan 17, 2023
8.980
9.060
8.380
8.580
491,980
-0.42(-4.67%)
Jan 13, 2023
8.970
9.160
8.610
9.000
460,806
-0.08(-0.88%)
Jan 12, 2023
9.150
9.245
8.790
9.080
487,829
-0.06(-0.66%)
Jan 11, 2023
8.920
9.240
8.610
9.140
400,679
+0.19(+2.12%)
Jan 10, 2023
9.030
9.400
8.570
8.950
529,075
-0.09(-1.00%)
Jan 09, 2023
9.440
9.807
8.783
9.040
350,662
-0.34(-3.62%)
Jan 06, 2023
8.950
9.720
8.590
9.380
290,965
+0.50(+5.63%)
Jan 05, 2023
9.360
9.525
8.620
8.880
501,866
-0.62(-6.53%)
Jan 04, 2023
9.760
10.21
9.400
9.500
313,169
-0.27(-2.76%)
Jan 03, 2023
10.34
10.72
9.690
9.770
585,509
-0.49(-4.78%)
Dec 30, 2022
10.18
10.36
9.800
10.26
299,773
-0.04(-0.39%)
Dec 29, 2022
9.580
10.66
9.580
10.30
489,838
+0.75(+7.85%)
Dec 28, 2022
9.220
9.610
9.170
9.550
278,077
+0.36(+3.92%)
Dec 27, 2022
9.510
9.621
8.920
9.190
402,579
-0.34(-3.57%)
Dec 23, 2022
9.250
10.05
8.931
9.530
523,356
+0.25(+2.69%)
Dec 22, 2022
8.880
9.350
8.532
9.280
453,657
+0.79(+9.31%)
Dec 21, 2022
9.000
9.215
8.430
8.490
716,028
+0.43(+5.33%)
Dec 20, 2022
8.320
8.490
7.840
8.060
649,016
-0.27(-3.24%)
Dec 19, 2022
8.640
8.935
8.210
8.330
1,012,650
-0.43(-4.91%)
Dec 16, 2022
8.090
8.880
7.810
8.760
4,472,404
+0.65(+8.01%)
Dec 15, 2022
8.820
9.070
8.060
8.110
629,689
-0.77(-8.67%)
Dec 14, 2022
8.990
9.330
8.780
8.880
525,085
-0.15(-1.66%)
Dec 13, 2022
9.140
9.610
8.860
9.030
772,082
+0.38(+4.39%)
Dec 12, 2022
8.040
9.150
7.702
8.650
1,990,740
+0.79(+10.05%)
Dec 09, 2022
8.680
8.680
7.435
7.860
1,287,902
-0.60(-7.09%)
Dec 08, 2022
8.300
8.660
6.942
8.460
3,592,789
-4.23(-33.33%)
Dec 07, 2022
13.42
13.94
12.58
12.69
388,018
-0.81(-6.00%)
Dec 06, 2022
13.56
13.73
13.15
13.50
338,287
-0.17(-1.24%)
Dec 05, 2022
13.84
14.06
13.50
13.67
267,414
-0.33(-2.36%)
Dec 02, 2022
13.80
14.11
13.41
14.00
422,262
+0.04(+0.29%)
Dec 01, 2022
14.02
14.21
13.27
13.96
278,605
-0.04(-0.29%)
Nov 30, 2022
15.00
15.19
13.88
14.00
392,816
-0.84(-5.66%)
Nov 29, 2022
14.14
15.13
13.56
14.84
181,977
+0.60(+4.21%)
Nov 28, 2022
14.51
15.52
13.99
14.24
196,544
-0.49(-3.33%)
Nov 25, 2022
14.40
15.02
14.40
14.73
72,459
+0.35(+2.43%)
Nov 23, 2022
14.48
14.79
13.86
14.38
165,779
+0.02(+0.14%)
Nov 22, 2022
14.51
14.62
13.98
14.36
514,593
-0.17(-1.17%)
Nov 21, 2022
14.97
15.30
14.46
14.53
349,231
-0.53(-3.52%)
Nov 18, 2022
14.12
15.32
13.84
15.06
292,614
+1.30(+9.45%)
Nov 17, 2022
13.07
13.84
12.48
13.76
381,454
+0.52(+3.93%)
Nov 16, 2022
14.08
14.46
13.19
13.24
225,085
-1.02(-7.15%)
Nov 15, 2022
15.28
16.38
14.13
14.26
176,631
-0.48(-3.26%)
Nov 14, 2022
15.12
15.59
14.68
14.74
222,069
-0.51(-3.34%)
Nov 11, 2022
15.92
16.62
14.88
15.25
586,333
-0.42(-2.68%)
Nov 10, 2022
14.96
15.82
14.61
15.67
431,857
+1.59(+11.29%)
Nov 09, 2022
15.41
15.44
13.91
14.08
233,399
-1.30(-8.45%)
Nov 08, 2022
15.15
16.04
14.86
15.38
261,437
+0.39(+2.60%)
Nov 07, 2022
15.36
15.77
14.71
14.99
318,471
-0.47(-3.04%)
Nov 04, 2022
15.70
15.82
14.24
15.46
372,121
-0.03(-0.19%)
Nov 03, 2022
15.13
15.63
15.03
15.49
314,412
-0.01(-0.06%)
Nov 02, 2022
15.09
15.50
216,125
+0.33(+2.18%)
Nov 01, 2022
15.88
16.23
15.15
15.17
264,338
-0.45(-2.88%)
Oct 31, 2022
15.91
16.16
15.52
15.62
341,113
-0.48(-2.98%)
Oct 28, 2022
16.07
16.31
15.85
16.10
420,828
+0.16(+1.00%)
Oct 27, 2022
15.98
16.07
15.55
15.94
190,548
+0.16(+1.01%)
Oct 26, 2022
15.44
16.05
15.44
15.78
191,666
+0.43(+2.80%)
Oct 25, 2022
14.76
15.70
14.53
15.35
547,889
+0.65(+4.42%)
Oct 24, 2022
15.67
15.67
14.26
14.70
121,869
-0.93(-5.95%)
Oct 21, 2022
15.74
16.12
15.23
15.63
306,484
+0.04(+0.26%)
Oct 20, 2022
15.70
16.04
15.49
15.59
121,970
-0.02(-0.13%)
Oct 19, 2022
15.85
16.10
15.15
15.61
283,400
-0.39(-2.44%)
Oct 18, 2022
16.32
16.52
15.91
16.00
196,533
+0.06(+0.38%)
Oct 17, 2022
16.06
16.28
15.65
15.94
237,721
+0.16(+1.01%)
Oct 14, 2022
16.48
16.59
15.74
15.78
154,128
-0.34(-2.11%)
Oct 13, 2022
15.48
16.28
15.11
16.12
219,577
+0.19(+1.19%)
Oct 12, 2022
16.21
16.22
15.29
15.93
433,541
-0.12(-0.75%)
Oct 11, 2022
15.44
16.43
15.04
16.05
248,878
+0.57(+3.68%)
Oct 10, 2022
15.72
16.11
15.14
15.48
188,916
-0.20(-1.28%)
Oct 07, 2022
16.21
16.88
15.29
15.68
139,537
-0.74(-4.51%)
Oct 06, 2022
16.88
17.21
16.37
16.42
186,933
-0.35(-2.09%)
Oct 05, 2022
16.98
17.44
16.52
16.77
123,306
-0.43(-2.50%)
Oct 04, 2022
16.51
17.48
16.51
17.20
197,346
+0.85(+5.20%)
Oct 03, 2022
17.05
17.08
16.13
16.35
395,639
-0.37(-2.21%)
Sep 30, 2022
16.79
18.09
16.64
16.72
256,025
-0.07(-0.42%)
Sep 29, 2022
17.11
17.27
15.85
16.79
466,842
-0.73(-4.17%)
Sep 28, 2022
16.00
18.02
15.59
17.52
762,353
+1.69(+10.68%)
Sep 27, 2022
15.25
16.16
14.92
15.83
509,831
+0.84(+5.60%)
Sep 26, 2022
13.95
15.39
13.71
14.99
749,606
+0.90(+6.39%)
Sep 23, 2022
15.13
15.13
13.79
14.09
1,173,062
-1.36(-8.80%)
Sep 22, 2022
14.93
15.52
14.31
15.45
763,739
+0.18(+1.18%)
Sep 21, 2022
17.47
18.00
15.20
15.27
1,000,696
-3.73(-19.63%)
Sep 20, 2022
19.06
19.35
18.75
19.00
288,946
-0.39(-2.01%)
Sep 19, 2022
21.31
21.68
18.51
19.39
374,548
-2.40(-11.01%)
Sep 16, 2022
22.16
22.63
20.99
21.79
1,678,996
-0.94(-4.14%)
Sep 15, 2022
22.30
23.05
21.72
22.73
372,083
+0.20(+0.89%)
Sep 14, 2022
23.14
23.53
22.45
22.53
439,170
-0.61(-2.64%)
Sep 13, 2022
23.57
25.03
23.04
23.14
348,120
-1.81(-7.25%)
Sep 12, 2022
24.93
25.01
24.36
24.95
244,156
+0.33(+1.34%)
Sep 09, 2022
23.69
24.88
23.69
24.62
158,769
+1.32(+5.67%)
Sep 08, 2022
22.78
23.61
22.78
23.30
169,427
+0.17(+0.73%)
Sep 07, 2022
21.67
23.29
21.67
23.13
268,374
+1.23(+5.62%)
Sep 06, 2022
21.72
22.81
21.72
21.90
310,784
+0.33(+1.53%)
Sep 02, 2022
21.60
22.02
21.21
21.57
312,001
+0.15(+0.70%)
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.