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
Paratek Pharma Inc
(NQ:
PRTK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022
2.380
2.510
2.370
2.510
241,691
+0.13(+5.46%)
Aug 30, 2022
2.540
2.570
2.380
2.380
256,875
-0.15(-5.93%)
Aug 29, 2022
2.480
2.600
2.480
2.530
192,686
+0.03(+1.20%)
Aug 26, 2022
2.750
2.750
2.490
2.500
257,722
-0.24(-8.76%)
Aug 25, 2022
2.820
2.852
2.720
2.740
100,087
-0.07(-2.49%)
Aug 24, 2022
2.650
2.840
2.650
2.810
178,399
+0.16(+6.04%)
Aug 23, 2022
2.560
2.710
2.560
2.650
206,744
+0.06(+2.32%)
Aug 22, 2022
2.500
2.635
2.490
2.590
361,428
-0.03(-1.15%)
Aug 19, 2022
2.740
2.820
2.590
2.620
418,998
-0.16(-5.76%)
Aug 18, 2022
2.790
2.807
2.720
2.780
114,159
-0.04(-1.42%)
Aug 17, 2022
2.850
2.920
2.775
2.820
266,735
-0.08(-2.76%)
Aug 16, 2022
2.900
2.922
2.789
2.900
391,819
-0.02(-0.68%)
Aug 15, 2022
2.760
2.970
2.760
2.920
353,385
+0.13(+4.66%)
Aug 12, 2022
2.590
2.825
2.590
2.790
362,671
+0.23(+8.98%)
Aug 11, 2022
2.930
2.930
2.550
2.560
1,150,718
-0.37(-12.63%)
Aug 10, 2022
2.680
3.030
2.630
2.930
701,385
+0.32(+12.26%)
Aug 09, 2022
2.720
2.800
2.580
2.610
516,448
-0.15(-5.43%)
Aug 08, 2022
2.640
2.810
2.640
2.760
498,762
+0.15(+5.75%)
Aug 05, 2022
2.570
2.700
2.530
2.610
406,414
+0.03(+1.16%)
Aug 04, 2022
2.520
2.720
2.490
2.580
414,659
+0.06(+2.38%)
Aug 03, 2022
2.450
2.640
2.450
2.520
458,767
+0.09(+3.70%)
Aug 02, 2022
2.250
2.450
2.230
2.430
265,744
+0.18(+8.00%)
Aug 01, 2022
2.270
2.335
2.235
2.250
287,447
-0.04(-1.75%)
Jul 29, 2022
2.450
2.450
2.250
2.290
355,954
-0.07(-2.97%)
Jul 28, 2022
2.330
2.365
2.259
2.360
217,391
+0.05(+2.16%)
Jul 27, 2022
2.310
2.340
2.240
2.310
197,659
+0.00(+0.00%)
Jul 26, 2022
2.360
2.360
2.240
2.310
348,032
-0.05(-2.12%)
Jul 25, 2022
2.430
2.460
2.310
2.360
263,396
-0.02(-0.84%)
Jul 22, 2022
2.500
2.510
2.360
2.380
203,027
-0.12(-4.80%)
Jul 21, 2022
2.520
2.600
2.465
2.500
243,232
+0.00(+0.00%)
Jul 20, 2022
2.440
2.570
2.440
2.500
323,870
+0.06(+2.46%)
Jul 19, 2022
2.450
2.505
2.430
2.440
227,414
+0.00(+0.00%)
Jul 18, 2022
2.500
2.650
2.420
2.440
469,922
-0.03(-1.21%)
Jul 15, 2022
2.500
2.500
2.415
2.470
128,915
-0.03(-1.20%)
Jul 14, 2022
2.450
2.510
2.430
2.500
152,871
+0.02(+0.81%)
Jul 13, 2022
2.400
2.555
2.380
2.480
157,475
+0.03(+1.22%)
Jul 12, 2022
2.410
2.470
2.320
2.450
319,702
+0.03(+1.24%)
Jul 11, 2022
2.530
2.570
2.385
2.420
450,510
-0.12(-4.72%)
Jul 08, 2022
2.300
2.605
2.245
2.540
754,461
+0.26(+11.40%)
Jul 07, 2022
2.170
2.350
2.110
2.280
675,463
+0.15(+7.04%)
Jul 06, 2022
2.000
2.210
2.000
2.130
591,875
+0.12(+5.97%)
Jul 05, 2022
1.970
2.110
1.930
2.010
1,501,080
+0.05(+2.55%)
Jul 01, 2022
1.920
1.980
1.890
1.960
520,305
+0.03(+1.55%)
Jun 30, 2022
1.960
1.990
1.920
1.930
302,434
-0.08(-3.98%)
Jun 29, 2022
2.000
2.045
1.890
2.010
501,254
+0.04(+2.03%)
Jun 28, 2022
2.060
2.100
1.970
1.970
419,027
-0.09(-4.37%)
Jun 27, 2022
2.100
2.130
1.980
2.060
412,307
-0.06(-2.83%)
Jun 24, 2022
2.180
2.300
2.040
2.120
5,924,825
-0.02(-0.93%)
Jun 23, 2022
1.920
2.145
1.920
2.140
804,957
+0.20(+10.31%)
Jun 22, 2022
1.910
2.130
1.820
1.940
1,746,784
+0.05(+2.65%)
Jun 21, 2022
1.930
1.935
1.800
1.890
3,853,120
+0.09(+5.00%)
Jun 17, 2022
1.950
1.975
1.775
1.800
648,107
-0.11(-5.76%)
Jun 16, 2022
1.940
1.960
1.840
1.910
286,661
-0.08(-4.02%)
Jun 15, 2022
1.940
2.000
1.920
1.990
316,728
+0.05(+2.58%)
Jun 14, 2022
2.030
2.040
1.910
1.940
207,337
-0.10(-4.90%)
Jun 13, 2022
2.110
2.110
1.970
2.040
289,310
-0.12(-5.56%)
Jun 10, 2022
2.530
2.530
2.150
2.160
477,229
-0.35(-13.94%)
Jun 09, 2022
2.310
2.520
2.250
2.510
611,277
+0.18(+7.73%)
Jun 08, 2022
2.360
2.510
2.290
2.330
440,688
-0.04(-1.69%)
Jun 07, 2022
2.080
2.390
2.060
2.370
707,862
+0.29(+13.94%)
Jun 06, 2022
1.990
2.135
1.930
2.080
386,957
+0.07(+3.48%)
Jun 03, 2022
1.880
2.040
1.880
2.010
195,190
+0.10(+5.24%)
Jun 02, 2022
1.860
1.955
1.600
1.910
389,265
+0.03(+1.60%)
Jun 01, 2022
1.930
1.997
1.755
1.880
443,083
-0.01(-0.53%)
May 31, 2022
1.830
2.010
1.825
1.890
285,923
+0.02(+1.07%)
May 27, 2022
1.790
1.900
1.760
1.870
361,084
+0.08(+4.47%)
May 26, 2022
1.740
1.840
1.690
1.790
373,553
+0.05(+2.87%)
May 25, 2022
1.790
1.790
1.680
1.740
266,061
+0.01(+0.58%)
May 24, 2022
1.880
1.890
1.695
1.730
473,346
-0.17(-8.95%)
May 23, 2022
1.960
1.980
1.870
1.900
227,467
-0.03(-1.55%)
May 20, 2022
1.930
1.950
1.840
1.930
270,423
+0.03(+1.58%)
May 19, 2022
1.930
2.020
1.845
1.900
478,661
-0.06(-3.06%)
May 18, 2022
2.030
2.085
1.940
1.960
295,266
-0.13(-6.22%)
May 17, 2022
2.010
2.090
1.990
2.090
221,387
+0.12(+6.09%)
May 16, 2022
1.990
2.050
1.950
1.970
276,446
-0.05(-2.48%)
May 13, 2022
1.880
2.040
1.880
2.020
495,280
+0.14(+7.45%)
May 12, 2022
1.810
1.970
1.790
1.880
712,305
+0.05(+2.73%)
May 11, 2022
2.060
2.100
1.820
1.830
622,356
-0.11(-5.67%)
May 10, 2022
1.940
2.045
1.865
1.940
521,007
+0.04(+2.11%)
May 09, 2022
2.020
2.100
1.795
1.900
1,260,147
-0.18(-8.65%)
May 06, 2022
2.160
2.175
2.030
2.080
503,720
-0.08(-3.70%)
May 05, 2022
2.210
2.220
2.030
2.160
653,036
-0.02(-0.92%)
May 04, 2022
2.160
2.200
2.060
2.180
746,715
+0.00(+0.00%)
May 03, 2022
2.240
2.270
2.115
2.180
530,651
-0.06(-2.68%)
May 02, 2022
2.210
2.300
2.170
2.240
553,959
+0.03(+1.36%)
Apr 29, 2022
2.200
2.290
2.170
2.210
385,825
-0.02(-0.90%)
Apr 28, 2022
2.280
2.280
2.120
2.230
541,812
-0.02(-0.89%)
Apr 27, 2022
2.210
2.325
2.210
2.250
287,825
+0.05(+2.27%)
Apr 26, 2022
2.300
2.330
2.190
2.200
400,869
-0.12(-5.17%)
Apr 25, 2022
2.220
2.360
2.185
2.320
385,564
+0.10(+4.50%)
Apr 22, 2022
2.330
2.380
2.186
2.220
680,881
-0.09(-3.90%)
Apr 21, 2022
2.300
2.355
2.260
2.310
538,427
+0.02(+0.87%)
Apr 20, 2022
2.290
2.380
2.260
2.290
448,836
+0.00(+0.00%)
Apr 19, 2022
2.350
2.390
2.260
2.290
660,212
-0.05(-2.14%)
Apr 18, 2022
2.560
2.561
2.320
2.340
721,828
-0.21(-8.24%)
Apr 14, 2022
2.640
2.750
2.540
2.550
657,652
-0.06(-2.30%)
Apr 13, 2022
2.560
2.630
2.530
2.610
596,968
+0.03(+1.16%)
Apr 12, 2022
2.860
2.860
2.560
2.580
1,639,473
-0.36(-12.24%)
Apr 11, 2022
2.800
3.450
2.670
2.940
2,838,442
+0.11(+3.89%)
Apr 08, 2022
3.020
3.030
2.800
2.830
609,933
-0.15(-5.03%)
Apr 07, 2022
2.920
3.020
2.800
2.980
1,179,290
+0.06(+2.05%)
Apr 06, 2022
2.980
2.990
2.900
2.920
454,406
-0.09(-2.99%)
Apr 05, 2022
3.100
3.200
3.000
3.010
384,202
-0.08(-2.59%)
Apr 04, 2022
2.970
3.150
2.955
3.090
2,000,551
+0.15(+5.10%)
Apr 01, 2022
2.980
3.041
2.917
2.940
357,230
-0.03(-1.01%)
Mar 31, 2022
2.980
3.055
2.920
2.970
350,436
+0.00(+0.00%)
Mar 30, 2022
3.000
3.040
2.945
2.970
308,154
-0.06(-1.98%)
Mar 29, 2022
3.050
3.070
2.985
3.030
431,112
+0.02(+0.66%)
Mar 28, 2022
2.940
3.050
2.890
3.010
978,099
+0.07(+2.38%)
Mar 25, 2022
3.070
3.100
2.910
2.940
539,927
-0.13(-4.23%)
Mar 24, 2022
3.060
3.140
3.050
3.070
285,164
+0.02(+0.66%)
Mar 23, 2022
3.180
3.200
3.040
3.050
347,478
-0.14(-4.39%)
Mar 22, 2022
3.220
3.290
3.090
3.190
309,247
+0.01(+0.31%)
Mar 21, 2022
3.180
3.370
3.120
3.180
657,194
+0.00(+0.00%)
Mar 18, 2022
3.270
3.280
3.090
3.180
589,726
-0.09(-2.75%)
Mar 17, 2022
3.150
3.430
3.040
3.270
466,860
+0.15(+4.81%)
Mar 16, 2022
3.140
3.190
2.920
3.120
923,923
+0.00(+0.00%)
Mar 15, 2022
3.240
3.250
3.100
3.120
293,021
-0.10(-3.26%)
Mar 14, 2022
3.310
3.400
3.080
3.225
656,532
-0.25(-7.33%)
Mar 11, 2022
3.500
3.520
3.400
3.480
279,794
-0.02(-0.57%)
Mar 10, 2022
3.700
3.700
3.420
3.500
244,863
-0.26(-6.91%)
Mar 09, 2022
3.440
3.790
3.440
3.760
330,758
+0.37(+10.91%)
Mar 08, 2022
3.370
3.540
3.300
3.390
164,941
+0.01(+0.30%)
Mar 07, 2022
3.320
3.385
3.220
3.380
266,790
+0.03(+0.90%)
Mar 04, 2022
3.350
3.420
3.310
3.350
223,603
-0.03(-0.89%)
Mar 03, 2022
3.510
3.580
3.320
3.380
248,045
-0.11(-3.15%)
Mar 02, 2022
3.670
3.670
3.475
3.490
244,534
-0.04(-1.13%)
Mar 01, 2022
3.520
3.600
3.440
3.530
252,671
+0.01(+0.28%)
Feb 28, 2022
3.560
3.620
3.500
3.520
213,621
-0.05(-1.40%)
Feb 25, 2022
3.630
3.635
3.530
3.570
244,279
-0.05(-1.38%)
Feb 24, 2022
3.400
3.660
3.330
3.620
224,883
+0.10(+2.84%)
Feb 23, 2022
3.690
3.700
3.520
3.520
264,330
-0.17(-4.61%)
Feb 22, 2022
3.710
3.790
3.610
3.690
431,994
-0.07(-1.86%)
Feb 18, 2022
3.760
0
+0.03(+0.80%)
Feb 17, 2022
3.890
3.990
3.670
3.730
264,317
-0.16(-4.11%)
Feb 16, 2022
3.960
3.975
3.810
3.890
234,022
-0.11(-2.75%)
Feb 15, 2022
3.810
4.050
3.790
4.000
400,594
+0.25(+6.67%)
Feb 14, 2022
3.720
3.790
3.610
3.750
446,310
+0.03(+0.81%)
Feb 11, 2022
3.960
4.020
3.690
3.720
742,508
-0.27(-6.77%)
Feb 10, 2022
4.090
4.250
3.940
3.990
482,394
+0.02(+0.50%)
Feb 09, 2022
4.130
4.170
3.940
3.970
665,403
-0.12(-2.93%)
Feb 08, 2022
4.090
4.210
4.040
4.090
242,766
-0.01(-0.24%)
Feb 07, 2022
4.070
4.180
4.015
4.100
142,163
+0.04(+0.99%)
Feb 04, 2022
3.960
4.110
3.900
4.060
218,501
+0.08(+2.01%)
Feb 03, 2022
4.060
3.935
3.980
122,956
-0.13(-3.16%)
Feb 02, 2022
4.290
4.290
4.085
4.110
120,176
-0.20(-4.64%)
Feb 01, 2022
4.050
4.370
4.050
4.310
303,130
+0.26(+6.42%)
Jan 31, 2022
3.710
4.050
289,465
+0.32(+8.72%)
Jan 28, 2022
3.570
3.850
3.540
3.725
520,762
+0.10(+2.90%)
Jan 27, 2022
3.840
3.880
3.590
3.620
460,216
-0.15(-3.98%)
Jan 26, 2022
3.980
4.160
3.740
3.770
737,151
-0.19(-4.80%)
Jan 25, 2022
3.970
4.000
3.780
3.960
355,041
-0.05(-1.25%)
Jan 24, 2022
3.910
4.020
3.801
4.010
295,705
+0.02(+0.50%)
Jan 21, 2022
4.080
4.100
3.900
3.990
398,520
-0.10(-2.44%)
Jan 20, 2022
4.150
4.420
4.070
4.090
323,083
-0.16(-3.76%)
Jan 19, 2022
4.290
4.400
4.230
4.250
188,028
-0.06(-1.39%)
Jan 18, 2022
4.440
4.440
4.250
4.310
197,998
-0.16(-3.58%)
Jan 14, 2022
4.470
0
+0.04(+0.90%)
Jan 13, 2022
4.460
4.520
4.395
4.430
209,578
-0.05(-1.12%)
Jan 12, 2022
4.600
4.700
4.470
4.480
270,557
-0.16(-3.45%)
Jan 11, 2022
4.720
4.800
4.630
4.640
155,979
-0.13(-2.73%)
Jan 10, 2022
4.500
4.790
4.350
4.770
397,321
+0.28(+6.24%)
Jan 07, 2022
4.500
4.550
4.340
4.490
288,002
-0.02(-0.44%)
Jan 06, 2022
4.480
4.575
4.370
4.510
255,818
-0.01(-0.22%)
Jan 05, 2022
4.620
4.777
4.490
4.520
228,344
-0.07(-1.53%)
Jan 04, 2022
4.650
4.680
4.470
4.590
267,574
-0.01(-0.22%)
Jan 03, 2022
4.645
4.670
4.446
4.600
235,816
+0.11(+2.45%)
Dec 31, 2021
4.450
4.528
4.430
4.490
215,994
+0.04(+0.90%)
Dec 30, 2021
4.320
4.531
4.320
4.450
247,678
+0.09(+2.06%)
Dec 29, 2021
4.300
4.360
4.150
4.360
312,643
+0.04(+0.93%)
Dec 28, 2021
4.240
4.449
4.190
4.320
336,919
+0.05(+1.17%)
Dec 27, 2021
4.430
4.480
4.220
4.270
265,130
-0.22(-4.90%)
Dec 23, 2021
4.490
4.625
4.465
4.490
311,935
-0.04(-0.88%)
Dec 22, 2021
4.490
4.550
4.420
4.530
130,065
+0.02(+0.44%)
Dec 21, 2021
4.510
4.609
4.420
4.510
177,131
+0.02(+0.45%)
Dec 20, 2021
4.480
4.535
4.300
4.490
158,506
+0.01(+0.22%)
Dec 17, 2021
4.440
4.670
4.300
4.480
669,950
-0.02(-0.44%)
Dec 16, 2021
4.380
4.950
4.360
4.500
711,661
+0.23(+5.39%)
Dec 15, 2021
4.250
4.360
4.110
4.270
469,906
+0.05(+1.18%)
Dec 14, 2021
4.400
4.490
4.200
4.220
270,725
-0.20(-4.52%)
Dec 13, 2021
4.530
4.590
4.310
4.420
253,537
-0.08(-1.78%)
Dec 10, 2021
4.600
4.700
4.470
4.500
299,788
-0.09(-1.96%)
Dec 09, 2021
4.670
4.700
4.550
4.590
210,013
-0.03(-0.65%)
Dec 08, 2021
4.550
4.700
4.460
4.620
132,408
+0.07(+1.54%)
Dec 07, 2021
4.310
4.590
4.285
4.550
207,271
+0.27(+6.31%)
Dec 06, 2021
4.080
4.360
4.050
4.280
272,254
+0.20(+4.90%)
Dec 03, 2021
4.130
4.200
4.050
4.080
201,045
-0.06(-1.45%)
Dec 02, 2021
4.100
4.370
4.050
4.140
209,832
+0.07(+1.72%)
Dec 01, 2021
4.300
4.340
4.030
4.070
292,823
-0.15(-3.55%)
Nov 30, 2021
4.140
4.245
4.121
4.220
295,573
+0.08(+1.93%)
Nov 29, 2021
4.380
4.380
4.110
4.140
342,307
-0.24(-5.48%)
Nov 26, 2021
4.390
4.460
4.290
4.380
242,866
-0.10(-2.23%)
Nov 24, 2021
4.480
4.560
4.430
4.480
111,434
-0.05(-1.10%)
Nov 23, 2021
4.640
4.742
4.420
4.530
372,756
-0.14(-3.00%)
Nov 22, 2021
4.780
4.790
4.550
4.670
427,727
-0.16(-3.31%)
Nov 19, 2021
4.940
5.100
4.820
4.830
268,156
-0.16(-3.21%)
Nov 18, 2021
5.000
5.060
4.960
4.990
390,932
-0.02(-0.40%)
Nov 17, 2021
5.060
5.092
4.860
5.010
154,688
-0.06(-1.18%)
Nov 16, 2021
5.070
5.100
4.920
5.070
242,540
-0.05(-0.98%)
Nov 15, 2021
5.240
5.320
5.050
5.120
362,041
-0.16(-3.03%)
Nov 12, 2021
5.180
5.300
5.120
5.280
208,359
+0.10(+1.93%)
Nov 11, 2021
5.190
5.260
4.970
5.180
293,097
-0.01(-0.19%)
Nov 10, 2021
5.190
5.190
305,304
-0.06(-1.14%)
Nov 09, 2021
5.100
5.320
5.050
5.250
417,711
+0.14(+2.74%)
Nov 08, 2021
5.220
5.230
5.060
5.110
195,811
-0.06(-1.16%)
Nov 05, 2021
5.340
5.350
5.080
5.170
155,151
-0.13(-2.45%)
Nov 04, 2021
5.150
5.350
5.150
5.300
224,064
+0.16(+3.11%)
Nov 03, 2021
5.180
5.230
5.070
5.140
160,911
-0.07(-1.34%)
Nov 02, 2021
5.295
5.295
5.080
5.210
295,008
+0.01(+0.19%)
Nov 01, 2021
5.040
5.410
5.020
5.200
432,912
+0.18(+3.59%)
Oct 29, 2021
5.030
5.140
4.940
5.020
172,389
-0.01(-0.20%)
Oct 28, 2021
5.030
5.140
4.932
5.030
162,959
+0.03(+0.60%)
Oct 27, 2021
4.850
5.020
4.840
5.000
237,852
+0.14(+2.88%)
Oct 26, 2021
4.880
4.860
146,860
-0.04(-0.82%)
Oct 25, 2021
4.910
4.960
4.860
4.900
618,447
-0.01(-0.20%)
Oct 22, 2021
4.810
4.990
4.700
4.910
493,669
+0.13(+2.72%)
Oct 21, 2021
4.930
4.970
4.718
4.780
190,395
-0.13(-2.65%)
Oct 20, 2021
4.820
4.960
4.810
4.910
165,972
+0.09(+1.87%)
Oct 19, 2021
4.790
4.920
4.640
4.820
349,777
+0.04(+0.84%)
Oct 18, 2021
5.000
5.000
4.730
4.780
271,678
-0.22(-4.40%)
Oct 15, 2021
5.160
5.200
4.970
5.000
155,056
-0.09(-1.77%)
Oct 14, 2021
5.140
5.185
5.045
5.090
182,330
-0.02(-0.39%)
Oct 13, 2021
5.210
5.260
5.090
5.110
175,489
-0.06(-1.16%)
Oct 12, 2021
4.990
5.200
4.980
5.170
298,125
+0.17(+3.40%)
Oct 11, 2021
4.740
5.060
4.730
5.000
239,788
+0.23(+4.82%)
Oct 08, 2021
4.930
5.080
4.740
4.770
118,267
-0.11(-2.25%)
Oct 07, 2021
4.960
5.040
4.780
4.880
216,090
-0.11(-2.20%)
Oct 06, 2021
4.750
5.010
4.703
4.990
409,456
+0.16(+3.31%)
Oct 05, 2021
4.790
4.831
4.570
4.830
319,014
+0.06(+1.26%)
Oct 04, 2021
4.850
4.950
4.750
4.770
155,857
-0.12(-2.45%)
Oct 01, 2021
4.860
5.042
4.840
4.890
317,349
+0.03(+0.62%)
Sep 30, 2021
4.930
4.950
4.800
4.860
351,623
-0.09(-1.82%)
Sep 29, 2021
5.150
5.325
4.910
4.950
651,589
-0.20(-3.88%)
Sep 28, 2021
5.130
5.220
5.000
5.150
490,883
+0.00(+0.00%)
Sep 27, 2021
5.280
5.382
5.140
5.150
432,189
-0.14(-2.65%)
Sep 24, 2021
4.900
5.420
4.900
5.290
605,129
+0.40(+8.18%)
Sep 23, 2021
4.850
4.960
4.850
4.890
195,922
+0.05(+1.03%)
Sep 22, 2021
4.770
4.850
4.700
4.840
199,080
+0.07(+1.47%)
Sep 21, 2021
4.780
4.900
4.715
4.770
269,659
+0.02(+0.42%)
Sep 20, 2021
4.700
4.930
4.700
4.750
260,591
-0.05(-1.04%)
Sep 17, 2021
4.940
4.940
4.760
4.800
784,813
-0.13(-2.64%)
Sep 16, 2021
4.720
4.950
4.650
4.930
538,375
+0.18(+3.79%)
Sep 15, 2021
4.770
4.840
4.690
4.750
449,921
-0.03(-0.63%)
Sep 14, 2021
4.725
4.840
4.610
4.780
565,770
+0.08(+1.70%)
Sep 13, 2021
5.000
5.060
4.660
4.700
583,706
-0.27(-5.43%)
Sep 10, 2021
5.140
5.140
4.860
4.970
497,429
-0.11(-2.17%)
Sep 09, 2021
5.200
5.250
5.020
5.080
252,888
-0.13(-2.50%)
Sep 08, 2021
5.330
5.330
5.170
5.210
195,165
-0.09(-1.70%)
Sep 07, 2021
5.330
5.380
5.190
5.300
257,385
-0.04(-0.75%)
Sep 03, 2021
5.540
5.540
5.270
5.340
189,740
-0.20(-3.61%)
Sep 02, 2021
5.580
5.630
5.460
5.540
185,275
-0.04(-0.72%)
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.