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
Nrx Pharmaceuticals Inc
(NQ:
NRXP
)
3.810
+0.130 (+3.53%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
0.6677
0.6700
0.6300
0.6500
284,099
-0.00(-0.02%)
Aug 30, 2022
0.7198
0.7198
0.6160
0.6501
454,619
-0.04(-6.15%)
Aug 29, 2022
0.7100
0.7130
0.6800
0.6927
374,173
-0.01(-0.90%)
Aug 26, 2022
0.7300
0.7427
0.6900
0.6990
410,223
-0.04(-5.28%)
Aug 25, 2022
0.7200
0.7500
0.7100
0.7380
339,249
-0.00(-0.26%)
Aug 24, 2022
0.7000
0.7550
0.7000
0.7399
458,729
+0.03(+4.21%)
Aug 23, 2022
0.7100
0.7400
0.6900
0.7100
380,934
+0.02(+3.42%)
Aug 22, 2022
0.6910
0.7282
0.6800
0.6865
447,069
-0.03(-3.65%)
Aug 19, 2022
0.7300
0.7500
0.7000
0.7125
462,544
-0.03(-3.65%)
Aug 18, 2022
0.7200
0.7500
0.6901
0.7395
764,878
+0.02(+2.11%)
Aug 17, 2022
0.7425
0.7680
0.7100
0.7242
623,876
-0.06(-7.49%)
Aug 16, 2022
0.7500
0.8190
0.7505
0.7828
2,550,643
+0.03(+4.46%)
Aug 15, 2022
0.8000
0.8020
0.7300
0.7494
1,151,511
-0.05(-6.29%)
Aug 12, 2022
0.8000
0.8200
0.7510
0.7997
1,403,939
-0.01(-0.97%)
Aug 11, 2022
0.7400
0.8260
0.7200
0.8075
1,387,999
+0.08(+10.75%)
Aug 10, 2022
0.7200
0.7300
0.7001
0.7291
516,069
+0.03(+3.67%)
Aug 09, 2022
0.7234
0.7267
0.6700
0.7033
943,782
-0.03(-4.70%)
Aug 08, 2022
0.7540
0.7619
0.7300
0.7380
1,134,819
-0.04(-4.79%)
Aug 05, 2022
0.7800
0.7800
0.7350
0.7751
1,160,198
-0.02(-3.10%)
Aug 04, 2022
0.8300
0.8320
0.7600
0.7999
1,752,993
-0.02(-1.85%)
Aug 03, 2022
0.6700
0.8590
0.6330
0.8150
4,964,295
+0.07(+10.14%)
Aug 02, 2022
0.7850
0.7850
0.7110
0.7400
3,140,269
-0.08(-9.76%)
Aug 01, 2022
0.9391
0.9779
0.8011
0.8200
14,399,679
+0.03(+3.40%)
Jul 29, 2022
0.6000
1.050
0.5807
0.7930
105,275,464
+0.27(+51.57%)
Jul 28, 2022
0.5400
0.5600
0.5100
0.5232
4,292,167
+0.01(+2.59%)
Jul 27, 2022
0.5100
0.5199
0.5005
0.5100
211,788
-0.00(-0.37%)
Jul 26, 2022
0.5200
0.5303
0.5000
0.5119
299,241
-0.02(-4.34%)
Jul 25, 2022
0.5500
0.5500
0.5216
0.5351
210,200
-0.00(-0.17%)
Jul 22, 2022
0.5400
0.5600
0.5200
0.5360
301,278
-0.02(-3.30%)
Jul 21, 2022
0.5400
0.5800
0.5402
0.5543
144,330
+0.00(+0.02%)
Jul 20, 2022
0.5400
0.5800
0.5400
0.5542
303,303
+0.01(+1.74%)
Jul 19, 2022
0.5600
0.5600
0.5350
0.5447
268,619
+0.01(+1.43%)
Jul 18, 2022
0.5300
0.5575
0.5300
0.5370
327,600
-0.01(-2.01%)
Jul 15, 2022
0.5300
0.5484
0.5200
0.5480
308,403
+0.02(+3.91%)
Jul 14, 2022
0.5800
0.5899
0.5200
0.5274
392,058
-0.05(-8.72%)
Jul 13, 2022
0.5700
0.5800
0.5600
0.5778
188,939
+0.01(+2.08%)
Jul 12, 2022
0.5900
0.6000
0.5600
0.5660
265,629
-0.03(-5.67%)
Jul 11, 2022
0.5800
0.6287
0.5766
0.6000
869,320
+0.02(+3.45%)
Jul 08, 2022
0.5600
0.5875
0.5600
0.5800
656,729
+0.02(+3.50%)
Jul 07, 2022
0.5500
0.5800
0.5500
0.5604
589,154
-0.00(-0.07%)
Jul 06, 2022
0.5600
0.5900
0.5500
0.5608
381,471
+0.01(+1.93%)
Jul 05, 2022
0.5600
0.5850
0.5500
0.5502
267,762
-0.01(-2.10%)
Jul 01, 2022
0.5700
0.5955
0.5600
0.5620
325,329
-0.04(-6.33%)
Jun 30, 2022
0.5800
0.6108
0.5700
0.6000
414,598
+0.03(+4.71%)
Jun 29, 2022
0.5899
0.5900
0.5513
0.5730
190,167
-0.01(-1.04%)
Jun 28, 2022
0.6300
0.6300
0.5653
0.5790
229,757
-0.03(-5.41%)
Jun 27, 2022
0.6200
0.6193
0.6000
0.6121
194,597
-0.00(-0.47%)
Jun 24, 2022
0.6000
0.6200
0.5810
0.6150
618,877
+0.02(+3.99%)
Jun 23, 2022
0.6400
0.6400
0.5800
0.5914
489,085
+0.01(+1.93%)
Jun 22, 2022
0.5700
0.5899
0.5560
0.5802
313,959
-0.01(-1.16%)
Jun 21, 2022
0.5595
0.5900
0.5565
0.5870
783,734
+0.04(+8.12%)
Jun 17, 2022
0.5129
0.5680
0.5129
0.5429
581,326
+0.03(+6.87%)
Jun 16, 2022
0.5200
0.5400
0.5002
0.5080
597,624
-0.01(-2.01%)
Jun 15, 2022
0.5200
0.5540
0.5106
0.5184
582,777
-0.00(-0.33%)
Jun 14, 2022
0.5400
0.5480
0.5025
0.5201
1,020,467
+0.01(+1.25%)
Jun 13, 2022
0.5300
0.5685
0.5100
0.5137
761,167
-0.06(-10.65%)
Jun 10, 2022
0.5700
0.5900
0.5601
0.5749
286,767
-0.00(-0.67%)
Jun 09, 2022
0.6400
0.6400
0.5500
0.5788
1,212,959
-0.04(-7.05%)
Jun 08, 2022
0.6450
0.6700
0.6101
0.6227
771,552
-0.03(-4.23%)
Jun 07, 2022
0.6480
0.6600
0.6320
0.6502
875,845
+0.00(+0.05%)
Jun 06, 2022
0.7400
0.7400
0.6400
0.6499
1,588,436
-0.08(-11.52%)
Jun 03, 2022
0.7300
0.7410
0.6702
0.7345
4,245,490
-0.11(-12.93%)
Jun 02, 2022
0.5900
0.9110
0.5700
0.8436
12,818,694
+0.27(+47.48%)
Jun 01, 2022
0.6000
0.6000
0.5601
0.5720
1,930,244
+0.01(+2.25%)
May 31, 2022
0.5500
0.6100
0.5400
0.5594
2,904,953
+0.02(+4.64%)
May 27, 2022
0.5800
0.5801
0.5110
0.5346
2,985,103
-0.04(-7.35%)
May 26, 2022
0.8500
0.8599
0.4899
0.5770
17,598,544
-0.80(-58.19%)
May 25, 2022
1.360
1.450
1.360
1.380
280,070
-0.03(-2.13%)
May 24, 2022
1.450
1.450
1.350
1.410
281,195
-0.07(-4.73%)
May 23, 2022
1.550
1.569
1.420
1.480
340,586
-0.02(-1.33%)
May 20, 2022
1.530
1.630
1.480
1.500
963,286
+0.00(+0.00%)
May 19, 2022
1.360
1.680
1.340
1.500
2,206,812
+0.18(+13.64%)
May 18, 2022
1.350
1.460
1.300
1.320
337,462
-0.04(-2.94%)
May 17, 2022
1.360
1.390
1.280
1.360
313,542
+0.00(+0.00%)
May 16, 2022
1.400
1.470
1.320
1.360
452,826
+0.04(+3.03%)
May 13, 2022
1.300
1.340
1.220
1.320
501,478
+0.10(+8.20%)
May 12, 2022
1.240
1.350
1.160
1.220
761,172
+0.05(+4.27%)
May 11, 2022
1.270
1.300
1.150
1.170
448,845
-0.14(-10.69%)
May 10, 2022
1.410
1.420
1.280
1.310
330,600
-0.04(-2.96%)
May 09, 2022
1.490
1.510
1.320
1.350
402,181
-0.16(-10.60%)
May 06, 2022
1.700
1.700
1.490
1.510
347,036
-0.17(-10.12%)
May 05, 2022
1.630
1.690
1.510
1.680
722,624
+0.05(+3.07%)
May 04, 2022
1.640
1.680
1.560
1.630
406,742
-0.03(-1.81%)
May 03, 2022
1.630
1.680
1.480
1.660
563,730
+0.11(+7.10%)
May 02, 2022
1.530
1.640
1.490
1.550
555,002
-0.01(-0.64%)
Apr 29, 2022
1.570
1.610
1.515
1.560
348,202
+0.01(+0.65%)
Apr 28, 2022
1.700
1.702
1.490
1.550
596,373
-0.13(-7.74%)
Apr 27, 2022
1.660
1.710
1.610
1.680
439,385
-0.01(-0.59%)
Apr 26, 2022
1.740
1.810
1.650
1.690
269,709
-0.13(-7.14%)
Apr 25, 2022
1.610
1.850
1.590
1.820
571,740
+0.12(+7.06%)
Apr 22, 2022
1.800
1.830
1.610
1.700
611,762
-0.15(-8.11%)
Apr 21, 2022
2.150
2.180
1.850
1.850
977,585
-0.28(-13.15%)
Apr 20, 2022
2.170
2.200
2.120
2.130
361,172
-0.07(-3.18%)
Apr 19, 2022
2.140
2.240
2.100
2.200
284,381
+0.05(+2.33%)
Apr 18, 2022
2.360
2.360
2.150
2.150
255,111
-0.27(-11.16%)
Apr 14, 2022
2.300
2.450
2.250
2.420
260,318
+0.12(+5.22%)
Apr 13, 2022
2.200
2.310
2.160
2.300
235,392
+0.10(+4.55%)
Apr 12, 2022
2.180
2.275
2.130
2.200
331,729
+0.02(+0.92%)
Apr 11, 2022
2.150
2.300
2.080
2.180
675,961
+0.02(+0.93%)
Apr 08, 2022
2.250
2.280
2.110
2.160
869,626
-0.12(-5.47%)
Apr 07, 2022
2.360
2.360
2.255
2.285
458,205
-0.10(-4.39%)
Apr 06, 2022
2.380
2.390
2.250
2.390
389,468
+0.01(+0.42%)
Apr 05, 2022
2.380
2.450
2.340
2.380
318,552
-0.04(-1.65%)
Apr 04, 2022
2.390
2.440
2.330
2.420
487,690
+0.00(+0.00%)
Apr 01, 2022
2.470
2.489
2.380
2.420
465,372
-0.03(-1.22%)
Mar 31, 2022
2.690
2.700
2.260
2.450
2,248,899
-0.40(-14.04%)
Mar 30, 2022
2.850
2.960
2.810
2.850
393,698
+0.03(+1.06%)
Mar 29, 2022
2.860
2.930
2.770
2.820
382,005
-0.01(-0.35%)
Mar 28, 2022
2.760
2.870
2.650
2.830
847,615
+0.06(+2.17%)
Mar 25, 2022
2.810
2.830
2.710
2.770
384,703
+0.00(+0.00%)
Mar 24, 2022
2.900
2.988
2.770
2.770
568,770
-0.08(-2.81%)
Mar 23, 2022
2.940
3.025
2.850
2.850
481,289
-0.10(-3.39%)
Mar 22, 2022
2.930
2.990
2.850
2.950
690,502
+0.02(+0.68%)
Mar 21, 2022
3.150
3.190
2.910
2.930
813,135
-0.22(-6.98%)
Mar 18, 2022
3.240
3.400
3.070
3.150
1,240,467
-0.09(-2.78%)
Mar 17, 2022
3.200
3.420
3.200
3.240
628,580
-0.03(-0.92%)
Mar 16, 2022
3.180
3.350
3.141
3.270
569,784
+0.17(+5.48%)
Mar 15, 2022
3.160
3.250
3.020
3.100
395,142
-0.06(-1.90%)
Mar 14, 2022
3.020
3.260
2.930
3.160
752,446
+0.26(+8.97%)
Mar 11, 2022
3.090
3.160
2.864
2.900
358,278
-0.14(-4.61%)
Mar 10, 2022
3.080
3.190
2.970
3.040
629,762
-0.26(-7.88%)
Mar 09, 2022
2.670
3.540
2.670
3.300
2,569,134
+0.69(+26.44%)
Mar 08, 2022
2.500
2.670
2.380
2.610
699,817
+0.11(+4.40%)
Mar 07, 2022
2.500
2.680
2.420
2.500
681,906
-0.03(-1.19%)
Mar 04, 2022
2.650
2.720
2.470
2.530
456,983
-0.16(-5.95%)
Mar 03, 2022
2.930
2.930
2.630
2.690
736,385
-0.19(-6.76%)
Mar 02, 2022
2.840
2.900
2.610
2.885
1,047,437
+0.05(+1.94%)
Mar 01, 2022
2.930
3.080
2.820
2.830
635,574
-0.16(-5.35%)
Feb 28, 2022
2.980
3.000
2.860
2.990
389,237
+0.05(+1.70%)
Feb 25, 2022
2.800
3.050
2.900
2.940
564,548
+0.12(+4.44%)
Feb 24, 2022
2.500
2.830
2.500
2.815
560,121
+0.04(+1.62%)
Feb 23, 2022
2.850
2.900
2.750
2.770
473,841
-0.03(-1.07%)
Feb 22, 2022
2.840
2.950
2.800
2.800
299,670
-0.04(-1.41%)
Feb 18, 2022
2.840
0
-0.10(-3.40%)
Feb 17, 2022
3.220
3.227
2.910
2.940
691,179
-0.28(-8.70%)
Feb 16, 2022
3.010
3.240
2.970
3.220
816,931
+0.18(+5.92%)
Feb 15, 2022
3.060
3.340
2.910
3.040
1,668,317
+0.03(+1.00%)
Feb 14, 2022
2.500
3.090
2.490
3.010
2,886,269
+0.45(+17.58%)
Feb 11, 2022
2.740
2.740
2.430
2.560
1,051,338
-0.14(-5.19%)
Feb 10, 2022
2.650
2.830
2.650
2.700
528,731
-0.03(-1.10%)
Feb 09, 2022
2.610
2.790
2.600
2.730
1,024,660
+0.11(+4.20%)
Feb 08, 2022
2.760
2.800
2.570
2.620
813,340
-0.13(-4.73%)
Feb 07, 2022
3.000
3.036
2.740
2.750
854,158
-0.18(-6.14%)
Feb 04, 2022
2.950
3.020
2.920
2.930
475,975
-0.06(-2.01%)
Feb 03, 2022
2.910
3.120
2.990
681,681
+0.05(+1.70%)
Feb 02, 2022
3.210
3.230
2.930
2.940
698,845
-0.29(-8.98%)
Feb 01, 2022
3.020
3.300
2.980
3.230
1,218,837
+0.26(+8.75%)
Jan 31, 2022
2.980
2.970
1,703,808
-0.15(-4.81%)
Jan 28, 2022
2.870
3.190
2.860
3.120
627,315
+0.26(+9.09%)
Jan 27, 2022
3.185
3.185
2.800
2.860
564,693
-0.19(-6.23%)
Jan 26, 2022
3.300
3.360
3.020
3.050
606,222
-0.12(-3.79%)
Jan 25, 2022
3.040
3.200
2.960
3.170
415,513
+0.03(+0.96%)
Jan 24, 2022
3.090
3.190
2.850
3.140
918,311
-0.17(-5.14%)
Jan 21, 2022
3.550
3.600
3.210
3.310
725,390
-0.30(-8.31%)
Jan 20, 2022
3.540
3.870
3.500
3.610
692,606
+0.12(+3.44%)
Jan 19, 2022
3.970
4.080
3.410
3.490
1,515,870
-0.51(-12.75%)
Jan 18, 2022
4.380
4.380
3.980
4.000
979,666
-0.36(-8.26%)
Jan 14, 2022
4.360
0
-0.03(-0.68%)
Jan 13, 2022
4.700
4.790
4.250
4.390
1,173,256
-0.36(-7.58%)
Jan 12, 2022
5.000
5.010
4.660
4.750
670,582
-0.25(-5.00%)
Jan 11, 2022
4.860
5.070
4.780
5.000
702,481
+0.02(+0.40%)
Jan 10, 2022
4.800
4.980
4.580
4.980
1,163,472
+0.31(+6.64%)
Jan 07, 2022
5.080
5.100
4.660
4.670
1,208,953
-0.37(-7.34%)
Jan 06, 2022
4.850
5.150
4.800
5.040
1,911,695
+0.19(+3.92%)
Jan 05, 2022
5.010
5.070
4.770
4.850
1,723,665
+0.14(+2.97%)
Jan 04, 2022
4.970
5.090
4.620
4.710
693,582
-0.26(-5.23%)
Jan 03, 2022
4.720
5.040
4.590
4.970
1,375,467
+0.19(+3.97%)
Dec 31, 2021
4.890
5.050
4.720
4.780
1,006,056
-0.18(-3.63%)
Dec 30, 2021
4.950
5.160
4.870
4.960
1,390,085
-0.01(-0.20%)
Dec 29, 2021
4.960
5.200
4.580
4.970
6,259,102
+0.47(+10.44%)
Dec 28, 2021
4.690
4.790
4.494
4.500
639,606
-0.22(-4.66%)
Dec 27, 2021
5.070
5.100
4.500
4.720
1,808,068
-0.32(-6.35%)
Dec 23, 2021
5.150
5.340
4.920
5.040
1,607,696
-0.18(-3.45%)
Dec 22, 2021
5.520
5.520
5.110
5.220
757,700
-0.30(-5.43%)
Dec 21, 2021
5.210
5.655
5.210
5.520
1,426,466
+0.32(+6.15%)
Dec 20, 2021
5.510
5.580
5.060
5.200
1,138,197
-0.39(-6.98%)
Dec 17, 2021
5.390
5.900
5.220
5.590
2,532,469
+0.14(+2.57%)
Dec 16, 2021
5.490
5.700
5.410
5.450
987,774
+0.00(+0.00%)
Dec 15, 2021
5.630
5.730
5.040
5.450
1,488,641
-0.06(-1.18%)
Dec 14, 2021
5.640
5.890
5.430
5.515
939,913
-0.25(-4.25%)
Dec 13, 2021
5.840
6.140
5.560
5.760
1,061,789
-0.13(-2.21%)
Dec 10, 2021
5.780
6.040
5.600
5.890
936,792
+0.11(+1.90%)
Dec 09, 2021
5.980
6.330
5.710
5.780
1,705,150
-0.16(-2.69%)
Dec 08, 2021
6.380
6.610
5.890
5.940
1,322,207
-0.47(-7.33%)
Dec 07, 2021
5.840
6.500
5.780
6.410
1,716,732
+0.46(+7.64%)
Dec 06, 2021
5.560
6.000
5.000
5.955
2,508,458
+0.46(+8.27%)
Dec 03, 2021
6.360
6.460
5.380
5.500
2,877,451
-0.95(-14.73%)
Dec 02, 2021
5.860
6.700
5.480
6.450
2,817,975
+0.51(+8.59%)
Dec 01, 2021
6.750
6.940
5.340
5.940
3,945,316
-0.74(-11.08%)
Nov 30, 2021
8.000
8.000
6.410
6.680
6,507,140
-1.42(-17.53%)
Nov 29, 2021
10.10
10.39
7.710
8.100
74,106,864
+1.35(+20.00%)
Nov 26, 2021
4.620
8.890
4.398
6.750
21,836,324
+2.25(+50.00%)
Nov 24, 2021
4.240
4.650
4.210
4.500
597,969
+0.00(+0.00%)
Nov 23, 2021
4.340
4.560
4.070
4.500
1,389,113
-0.05(-1.10%)
Nov 22, 2021
5.210
5.220
4.410
4.550
1,165,571
-0.58(-11.31%)
Nov 19, 2021
5.100
5.300
4.920
5.130
764,093
+0.13(+2.60%)
Nov 18, 2021
5.370
5.010
4.900
5.000
1,498,521
-0.41(-7.58%)
Nov 17, 2021
5.900
6.080
5.370
5.410
1,342,457
-0.53(-8.92%)
Nov 16, 2021
6.190
6.200
5.776
5.940
1,073,429
-0.26(-4.19%)
Nov 15, 2021
6.390
6.400
6.060
6.200
1,208,467
-0.02(-0.32%)
Nov 12, 2021
6.600
6.670
6.070
6.220
1,219,231
-0.22(-3.42%)
Nov 11, 2021
6.200
7.200
6.196
6.440
2,793,549
+0.38(+6.27%)
Nov 10, 2021
6.280
6.000
6.060
946,884
-0.32(-5.02%)
Nov 09, 2021
6.680
6.800
6.080
6.380
1,388,834
-0.34(-5.06%)
Nov 08, 2021
6.690
7.490
6.360
6.720
1,415,654
+0.07(+1.05%)
Nov 05, 2021
5.650
7.360
5.600
6.650
4,926,134
-2.27(-25.45%)
Nov 04, 2021
9.350
9.350
8.850
8.920
1,392,236
-0.47(-5.01%)
Nov 03, 2021
9.540
9.820
9.130
9.390
778,829
-0.08(-0.84%)
Nov 02, 2021
9.770
10.14
9.072
9.470
1,454,112
-0.44(-4.44%)
Nov 01, 2021
9.960
10.40
9.720
9.910
637,640
-0.22(-2.17%)
Oct 29, 2021
10.19
10.31
9.930
10.13
506,201
-0.17(-1.65%)
Oct 28, 2021
10.30
10.73
10.15
10.30
841,313
-0.01(-0.10%)
Oct 27, 2021
9.900
10.78
9.828
10.31
975,906
+0.36(+3.62%)
Oct 26, 2021
9.650
9.950
1,003,471
+0.30(+3.11%)
Oct 25, 2021
9.400
10.03
9.150
9.650
836,990
-0.25(-2.53%)
Oct 22, 2021
10.45
10.50
9.310
9.900
1,567,448
-0.74(-6.95%)
Oct 21, 2021
11.00
11.49
10.30
10.64
1,387,707
-0.45(-4.06%)
Oct 20, 2021
10.99
11.29
10.42
11.09
1,396,768
+0.12(+1.09%)
Oct 19, 2021
10.27
11.69
10.17
10.97
2,748,936
+0.80(+7.87%)
Oct 18, 2021
10.05
10.88
10.03
10.17
1,579,595
-0.09(-0.88%)
Oct 15, 2021
11.12
11.45
10.20
10.26
4,655,689
-1.64(-13.78%)
Oct 14, 2021
12.03
13.49
11.25
11.90
60,166,684
+2.46(+26.06%)
Oct 13, 2021
9.710
10.00
8.820
9.440
5,441,234
-1.48(-13.55%)
Oct 12, 2021
6.900
11.14
6.570
10.92
19,155,624
+4.14(+61.06%)
Oct 11, 2021
6.620
7.150
6.426
6.780
1,100,176
-0.17(-2.45%)
Oct 08, 2021
7.700
7.850
6.900
6.950
1,165,751
-0.84(-10.78%)
Oct 07, 2021
7.800
8.450
7.550
7.790
1,141,413
-0.67(-7.92%)
Oct 06, 2021
8.700
8.910
8.330
8.460
638,275
-0.37(-4.19%)
Oct 05, 2021
9.180
9.193
8.710
8.830
465,975
-0.37(-4.02%)
Oct 04, 2021
8.750
9.680
8.422
9.200
980,069
+0.47(+5.38%)
Oct 01, 2021
9.190
9.190
8.611
8.730
748,809
-0.54(-5.83%)
Sep 30, 2021
9.370
9.370
8.780
9.270
630,884
-0.08(-0.86%)
Sep 29, 2021
9.950
9.950
9.240
9.350
816,684
-0.14(-1.48%)
Sep 28, 2021
9.910
9.990
9.250
9.490
1,031,203
-0.57(-5.67%)
Sep 27, 2021
9.690
10.64
9.320
10.06
2,494,244
+0.64(+6.79%)
Sep 24, 2021
10.04
10.08
9.330
9.420
1,033,309
-0.59(-5.89%)
Sep 23, 2021
10.14
10.21
9.810
10.01
833,282
-0.13(-1.28%)
Sep 22, 2021
10.27
10.37
9.900
10.14
763,233
-0.29(-2.78%)
Sep 21, 2021
10.23
10.54
9.910
10.43
1,145,270
+0.40(+3.99%)
Sep 20, 2021
10.25
10.30
9.750
10.03
1,363,317
-0.67(-6.26%)
Sep 17, 2021
10.53
10.77
10.00
10.70
1,489,610
+0.20(+1.90%)
Sep 16, 2021
11.20
11.29
10.36
10.50
1,716,430
-1.08(-9.33%)
Sep 15, 2021
12.19
12.45
11.45
11.58
1,716,349
-1.06(-8.39%)
Sep 14, 2021
11.50
13.39
11.07
12.64
2,636,256
+1.66(+15.12%)
Sep 13, 2021
12.05
12.08
10.92
10.98
2,103,765
-1.07(-8.88%)
Sep 10, 2021
12.70
12.71
11.89
12.05
1,171,752
-0.53(-4.21%)
Sep 09, 2021
12.60
12.62
11.88
12.58
1,510,487
+0.07(+0.56%)
Sep 08, 2021
13.00
13.10
12.50
12.51
726,928
-0.45(-3.47%)
Sep 07, 2021
13.63
14.00
12.65
12.96
2,028,213
-1.95(-13.08%)
Sep 03, 2021
16.25
16.28
14.82
14.91
1,222,395
-1.48(-9.03%)
Sep 02, 2021
16.22
16.99
15.65
16.39
1,850,061
+0.39(+2.44%)
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.