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
Mersana Therapeutics Inc
(NQ:
MRSN
)
2.380
-0.090 (-3.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
7.710
7.880
7.280
7.500
1,097,533
-0.15(-1.96%)
Aug 30, 2022
7.610
7.799
7.380
7.650
586,924
+0.08(+1.06%)
Aug 29, 2022
7.440
7.690
7.360
7.570
521,297
-0.03(-0.39%)
Aug 26, 2022
7.960
8.000
7.550
7.600
462,797
-0.30(-3.80%)
Aug 25, 2022
8.070
8.270
7.570
7.900
1,244,537
-0.10(-1.25%)
Aug 24, 2022
7.740
8.147
7.625
8.000
1,095,031
+0.28(+3.63%)
Aug 23, 2022
7.620
7.870
7.150
7.720
1,018,978
+0.13(+1.71%)
Aug 22, 2022
7.360
7.810
7.350
7.590
1,190,081
+0.11(+1.47%)
Aug 19, 2022
7.360
7.500
7.189
7.480
759,109
+0.05(+0.67%)
Aug 18, 2022
7.350
7.470
7.040
7.430
701,313
+0.05(+0.68%)
Aug 17, 2022
7.260
7.540
7.092
7.380
758,157
+0.15(+2.07%)
Aug 16, 2022
7.660
7.685
7.130
7.230
1,018,968
-0.48(-6.23%)
Aug 15, 2022
7.520
8.030
7.470
7.710
1,237,367
+0.14(+1.85%)
Aug 12, 2022
7.500
7.926
7.500
7.570
1,148,474
+0.12(+1.61%)
Aug 11, 2022
7.820
7.870
7.290
7.450
1,614,175
-0.37(-4.73%)
Aug 10, 2022
6.980
8.020
6.940
7.820
3,919,333
+0.82(+11.71%)
Aug 09, 2022
6.000
7.480
5.950
7.000
15,988,411
+1.75(+33.33%)
Aug 08, 2022
5.100
5.518
5.085
5.250
1,427,284
+0.21(+4.17%)
Aug 05, 2022
4.920
5.125
4.850
5.040
2,231,105
+0.09(+1.82%)
Aug 04, 2022
4.990
5.200
4.940
4.950
3,179,533
-0.01(-0.20%)
Aug 03, 2022
5.070
5.340
4.855
4.960
1,777,398
-0.01(-0.20%)
Aug 02, 2022
4.830
5.100
4.830
4.970
576,153
+0.12(+2.47%)
Aug 01, 2022
5.010
5.100
4.830
4.850
686,646
-0.22(-4.34%)
Jul 29, 2022
5.060
5.110
4.910
5.070
467,616
-0.03(-0.59%)
Jul 28, 2022
5.650
5.740
5.020
5.100
709,573
-0.56(-9.89%)
Jul 27, 2022
5.660
5.700
5.490
5.660
453,850
+0.06(+1.07%)
Jul 26, 2022
5.540
5.740
5.410
5.600
553,421
+0.01(+0.18%)
Jul 25, 2022
5.450
5.595
5.410
5.590
443,914
+0.14(+2.57%)
Jul 22, 2022
5.790
5.820
5.420
5.450
521,085
-0.32(-5.55%)
Jul 21, 2022
5.660
5.830
5.590
5.770
665,631
+0.08(+1.41%)
Jul 20, 2022
5.510
5.960
5.510
5.690
583,017
+0.20(+3.64%)
Jul 19, 2022
5.260
5.530
5.190
5.490
1,504,750
+0.30(+5.78%)
Jul 18, 2022
5.700
5.810
5.140
5.190
890,267
-0.44(-7.82%)
Jul 15, 2022
5.740
5.740
5.355
5.630
676,517
+0.02(+0.36%)
Jul 14, 2022
5.560
5.745
5.496
5.610
917,570
-0.02(-0.36%)
Jul 13, 2022
5.070
5.689
5.070
5.630
784,142
+0.45(+8.69%)
Jul 12, 2022
5.200
5.225
4.785
5.180
972,262
-0.01(-0.19%)
Jul 11, 2022
5.430
5.430
5.030
5.190
738,996
-0.21(-3.89%)
Jul 08, 2022
5.170
5.450
5.100
5.400
1,112,720
+0.12(+2.27%)
Jul 07, 2022
4.920
5.565
4.920
5.280
2,126,263
+0.37(+7.54%)
Jul 06, 2022
4.825
5.175
4.805
4.910
756,186
+0.03(+0.61%)
Jul 05, 2022
4.550
4.890
4.500
4.880
1,011,503
+0.25(+5.40%)
Jul 01, 2022
4.560
4.690
4.520
4.630
1,592,017
+0.01(+0.22%)
Jun 30, 2022
4.330
4.630
4.330
4.620
675,662
+0.17(+3.82%)
Jun 29, 2022
4.580
4.660
4.300
4.450
916,564
-0.18(-3.89%)
Jun 28, 2022
4.850
5.095
4.550
4.630
1,618,977
-0.25(-5.12%)
Jun 27, 2022
4.920
5.010
4.720
4.880
1,056,106
-0.12(-2.40%)
Jun 24, 2022
5.000
5.245
4.850
5.000
5,262,761
+0.09(+1.83%)
Jun 23, 2022
4.590
4.970
4.550
4.910
1,978,983
+0.33(+7.21%)
Jun 22, 2022
4.080
4.630
4.080
4.580
2,299,574
+0.43(+10.36%)
Jun 21, 2022
3.750
4.170
3.750
4.150
3,444,898
+0.45(+12.16%)
Jun 17, 2022
3.170
3.760
3.170
3.700
3,356,642
+0.55(+17.46%)
Jun 16, 2022
3.050
3.150
2.930
3.150
1,006,774
-0.02(-0.63%)
Jun 15, 2022
3.020
3.190
2.950
3.170
1,044,034
+0.19(+6.38%)
Jun 14, 2022
3.110
3.275
2.915
2.980
650,708
-0.11(-3.56%)
Jun 13, 2022
3.160
3.180
2.970
3.090
764,668
-0.17(-5.21%)
Jun 10, 2022
3.560
3.600
3.225
3.260
1,005,834
-0.36(-9.94%)
Jun 09, 2022
3.630
3.655
3.560
3.620
530,638
-0.05(-1.36%)
Jun 08, 2022
3.400
3.720
3.360
3.670
912,975
+0.27(+7.94%)
Jun 07, 2022
3.270
3.440
3.270
3.400
1,307,452
+0.08(+2.41%)
Jun 06, 2022
3.440
3.620
3.285
3.320
721,242
-0.07(-2.06%)
Jun 03, 2022
3.380
3.400
3.200
3.390
1,042,499
+0.17(+5.28%)
Jun 02, 2022
3.170
3.255
3.160
3.220
726,636
+0.01(+0.31%)
Jun 01, 2022
3.350
3.370
3.170
3.210
736,954
-0.13(-3.89%)
May 31, 2022
3.300
3.360
3.180
3.340
1,592,803
+0.01(+0.30%)
May 27, 2022
3.220
3.358
3.140
3.330
902,803
+0.18(+5.71%)
May 26, 2022
3.220
3.240
3.130
3.150
586,505
-0.06(-1.87%)
May 25, 2022
3.220
3.310
3.100
3.210
919,415
-0.05(-1.53%)
May 24, 2022
3.480
3.480
3.210
3.260
1,281,643
-0.10(-2.98%)
May 23, 2022
3.530
3.530
3.300
3.360
1,038,216
-0.13(-3.72%)
May 20, 2022
3.510
3.625
3.370
3.490
1,453,409
+0.04(+1.16%)
May 19, 2022
3.370
3.595
3.344
3.450
2,097,848
+0.16(+4.86%)
May 18, 2022
3.240
3.410
3.220
3.290
1,092,819
-0.08(-2.37%)
May 17, 2022
3.220
3.415
3.140
3.370
1,088,004
+0.25(+8.01%)
May 16, 2022
2.950
3.195
2.910
3.120
1,179,601
+0.14(+4.70%)
May 13, 2022
2.950
3.210
2.870
2.980
1,679,330
+0.14(+4.93%)
May 12, 2022
2.750
2.960
2.680
2.840
1,911,698
-0.01(-0.35%)
May 11, 2022
3.240
3.315
2.785
2.850
1,818,076
-0.41(-12.58%)
May 10, 2022
3.300
3.500
3.170
3.260
1,266,129
+0.08(+2.52%)
May 09, 2022
3.600
3.600
3.130
3.180
1,344,728
-0.49(-13.35%)
May 06, 2022
3.750
3.750
3.520
3.670
1,475,449
-0.10(-2.65%)
May 05, 2022
3.910
3.940
3.675
3.770
849,631
-0.19(-4.80%)
May 04, 2022
3.940
3.989
3.590
3.960
941,589
+0.03(+0.76%)
May 03, 2022
3.760
3.960
3.650
3.930
883,783
+0.23(+6.22%)
May 02, 2022
3.450
3.710
3.425
3.700
737,437
+0.22(+6.32%)
Apr 29, 2022
3.560
3.730
3.460
3.480
605,366
-0.14(-3.87%)
Apr 28, 2022
3.560
3.630
3.340
3.620
736,804
+0.06(+1.69%)
Apr 27, 2022
3.830
3.830
3.490
3.560
802,160
-0.15(-4.04%)
Apr 26, 2022
3.960
4.015
3.680
3.710
629,885
-0.30(-7.48%)
Apr 25, 2022
3.790
4.050
3.780
4.010
643,741
+0.16(+4.16%)
Apr 22, 2022
3.870
3.965
3.730
3.850
886,642
-0.07(-1.79%)
Apr 21, 2022
4.130
4.230
3.890
3.920
3,966,074
-0.17(-4.16%)
Apr 20, 2022
4.170
4.220
4.030
4.090
1,156,885
-0.05(-1.21%)
Apr 19, 2022
4.070
4.170
3.940
4.140
2,030,118
+0.06(+1.47%)
Apr 18, 2022
4.920
4.980
4.050
4.080
1,607,897
-0.83(-16.90%)
Apr 14, 2022
4.880
5.080
4.690
4.910
1,449,984
+0.38(+8.39%)
Apr 13, 2022
3.950
4.753
3.950
4.530
4,269,467
+0.54(+13.53%)
Apr 12, 2022
4.430
4.430
3.930
3.990
1,914,376
-0.37(-8.49%)
Apr 11, 2022
4.270
4.380
4.170
4.360
2,157,580
+0.05(+1.16%)
Apr 08, 2022
4.270
4.370
4.085
4.310
1,782,168
+0.09(+2.13%)
Apr 07, 2022
4.270
4.340
4.135
4.220
915,099
-0.05(-1.17%)
Apr 06, 2022
4.360
4.390
4.150
4.270
839,054
-0.16(-3.61%)
Apr 05, 2022
4.610
4.650
4.380
4.430
1,177,028
-0.11(-2.42%)
Apr 04, 2022
4.310
4.625
4.310
4.540
2,677,763
+0.22(+5.09%)
Apr 01, 2022
3.980
4.460
3.940
4.320
6,356,287
+0.33(+8.27%)
Mar 31, 2022
4.030
4.090
3.960
3.990
1,008,750
-0.03(-0.75%)
Mar 30, 2022
4.180
4.260
3.990
4.020
456,594
-0.19(-4.51%)
Mar 29, 2022
4.020
4.310
4.020
4.210
762,883
+0.24(+6.05%)
Mar 28, 2022
3.930
4.020
3.870
3.970
678,121
+0.02(+0.51%)
Mar 25, 2022
4.050
4.070
3.940
3.950
801,854
-0.11(-2.71%)
Mar 24, 2022
4.130
4.180
3.990
4.060
765,013
+0.03(+0.74%)
Mar 23, 2022
4.140
4.215
4.020
4.030
1,107,593
-0.13(-3.12%)
Mar 22, 2022
4.010
4.210
4.000
4.160
1,101,465
+0.16(+4.00%)
Mar 21, 2022
4.130
4.200
3.965
4.000
1,347,528
-0.12(-2.91%)
Mar 18, 2022
4.200
4.410
4.120
4.120
11,097,240
-0.12(-2.83%)
Mar 17, 2022
4.160
4.290
4.045
4.240
2,376,684
+0.06(+1.44%)
Mar 16, 2022
4.060
4.180
3.815
4.180
1,832,476
+0.27(+6.91%)
Mar 15, 2022
3.930
4.175
3.710
3.910
1,637,166
+0.07(+1.82%)
Mar 14, 2022
4.250
4.250
3.790
3.840
1,908,699
-0.31(-7.47%)
Mar 11, 2022
4.410
4.500
4.145
4.150
882,109
-0.23(-5.25%)
Mar 10, 2022
4.400
4.421
4.280
4.380
683,870
-0.07(-1.57%)
Mar 09, 2022
4.310
4.495
4.306
4.450
869,698
+0.21(+4.95%)
Mar 08, 2022
4.250
4.390
4.070
4.240
792,476
+0.09(+2.17%)
Mar 07, 2022
4.210
4.305
4.070
4.150
948,881
+0.02(+0.48%)
Mar 04, 2022
4.380
4.450
4.110
4.130
1,236,959
-0.20(-4.62%)
Mar 03, 2022
4.670
4.700
4.310
4.330
967,434
-0.30(-6.48%)
Mar 02, 2022
4.700
4.750
4.520
4.630
954,126
-0.05(-1.07%)
Mar 01, 2022
4.330
4.800
4.180
4.680
1,357,039
+0.29(+6.61%)
Feb 28, 2022
4.030
4.580
3.950
4.390
1,269,666
+0.30(+7.33%)
Feb 25, 2022
3.940
4.105
3.930
4.090
1,046,206
+0.15(+3.81%)
Feb 24, 2022
3.520
3.975
3.510
3.940
2,271,421
+0.20(+5.35%)
Feb 23, 2022
3.970
3.970
3.730
3.740
2,159,949
-0.17(-4.35%)
Feb 22, 2022
3.840
4.040
3.800
3.910
1,307,169
+0.04(+1.03%)
Feb 18, 2022
3.870
0
+0.00(+0.00%)
Feb 17, 2022
3.950
4.050
3.805
3.870
1,635,125
-0.15(-3.73%)
Feb 16, 2022
4.080
4.210
3.920
4.020
1,418,404
-0.09(-2.19%)
Feb 15, 2022
4.190
4.330
4.040
4.110
3,510,948
-0.02(-0.48%)
Feb 14, 2022
4.330
4.400
4.110
4.130
1,431,233
-0.19(-4.40%)
Feb 11, 2022
4.870
4.920
4.245
4.320
1,589,097
-0.50(-10.37%)
Feb 10, 2022
4.800
5.130
4.710
4.820
4,148,327
-0.03(-0.62%)
Feb 09, 2022
4.750
5.140
4.490
4.850
6,429,180
+0.52(+12.01%)
Feb 08, 2022
4.480
4.640
4.170
4.330
1,768,662
-0.17(-3.78%)
Feb 07, 2022
4.380
4.735
4.240
4.500
4,294,395
+0.23(+5.39%)
Feb 04, 2022
4.290
4.460
4.205
4.270
4,391,615
-0.02(-0.47%)
Feb 03, 2022
4.400
4.260
4.290
2,372,162
+0.01(+0.23%)
Feb 02, 2022
4.700
4.777
4.230
4.280
1,626,507
-0.41(-8.74%)
Feb 01, 2022
4.780
4.930
4.595
4.690
2,651,640
-0.08(-1.68%)
Jan 31, 2022
4.330
4.770
3,083,555
+0.45(+10.42%)
Jan 28, 2022
4.260
4.450
4.110
4.320
1,360,282
+0.02(+0.47%)
Jan 27, 2022
4.680
4.730
4.260
4.300
1,495,682
-0.35(-7.53%)
Jan 26, 2022
5.250
5.250
4.600
4.650
2,449,066
-0.48(-9.36%)
Jan 25, 2022
4.910
5.260
4.830
5.130
692,362
+0.03(+0.59%)
Jan 24, 2022
5.085
5.120
4.645
5.100
1,751,553
-0.01(-0.20%)
Jan 21, 2022
5.250
5.440
5.110
5.110
947,818
-0.22(-4.13%)
Jan 20, 2022
5.830
5.850
5.310
5.330
830,369
-0.33(-5.83%)
Jan 19, 2022
5.800
5.910
5.620
5.660
599,471
-0.01(-0.18%)
Jan 18, 2022
6.190
6.190
5.655
5.670
822,487
-0.61(-9.71%)
Jan 14, 2022
6.280
0
+0.26(+4.32%)
Jan 13, 2022
6.150
6.280
6.010
6.020
880,941
-0.13(-2.11%)
Jan 12, 2022
6.430
6.500
6.140
6.150
1,880,765
-0.28(-4.35%)
Jan 11, 2022
6.260
6.560
6.130
6.430
557,501
+0.24(+3.88%)
Jan 10, 2022
6.280
6.280
5.960
6.190
4,128,206
-0.08(-1.28%)
Jan 07, 2022
6.700
6.805
6.190
6.270
927,011
-0.25(-3.83%)
Jan 06, 2022
6.820
7.000
6.270
6.520
3,449,475
-0.11(-1.66%)
Jan 05, 2022
6.570
6.980
6.550
6.630
2,800,106
+0.14(+2.16%)
Jan 04, 2022
7.010
7.200
6.445
6.490
836,148
+0.05(+0.78%)
Jan 03, 2022
6.310
6.510
6.180
6.440
529,181
+0.22(+3.54%)
Dec 31, 2021
6.370
6.500
6.170
6.220
575,082
-0.18(-2.81%)
Dec 30, 2021
5.670
6.550
5.600
6.400
1,589,372
+0.64(+11.11%)
Dec 29, 2021
5.870
6.080
5.650
5.760
1,440,027
-0.05(-0.86%)
Dec 28, 2021
5.900
6.274
5.810
5.810
507,062
-0.15(-2.52%)
Dec 27, 2021
6.260
6.420
5.910
5.960
369,974
-0.32(-5.10%)
Dec 23, 2021
6.050
6.370
5.970
6.280
468,297
+0.16(+2.61%)
Dec 22, 2021
5.830
6.250
5.780
6.120
555,984
+0.24(+4.08%)
Dec 21, 2021
6.010
6.100
5.790
5.880
685,703
-0.07(-1.18%)
Dec 20, 2021
5.570
6.090
5.430
5.950
915,565
+0.22(+3.84%)
Dec 17, 2021
5.765
5.860
5.485
5.730
2,076,084
+0.11(+1.96%)
Dec 16, 2021
5.870
5.950
5.460
5.620
974,837
-0.13(-2.26%)
Dec 15, 2021
5.530
5.800
4.840
5.750
2,501,581
+0.27(+4.93%)
Dec 14, 2021
5.610
5.610
5.300
5.480
1,449,267
-0.17(-3.01%)
Dec 13, 2021
5.830
5.930
5.560
5.650
1,082,901
-0.23(-3.91%)
Dec 10, 2021
6.140
6.460
5.870
5.880
618,546
-0.41(-6.52%)
Dec 09, 2021
6.450
6.795
6.170
6.290
857,983
-0.25(-3.82%)
Dec 08, 2021
6.280
6.570
6.180
6.540
914,789
+0.35(+5.65%)
Dec 07, 2021
6.190
6.370
6.015
6.190
1,301,792
+0.12(+1.98%)
Dec 06, 2021
6.270
6.308
6.020
6.070
741,962
-0.10(-1.62%)
Dec 03, 2021
6.610
6.610
6.070
6.170
1,418,073
-0.47(-7.08%)
Dec 02, 2021
6.420
6.720
6.320
6.640
701,408
+0.21(+3.27%)
Dec 01, 2021
6.930
7.010
6.420
6.430
681,963
-0.31(-4.60%)
Nov 30, 2021
6.540
6.825
6.340
6.740
1,054,030
+0.10(+1.51%)
Nov 29, 2021
7.150
7.150
6.640
6.640
759,919
-0.31(-4.46%)
Nov 26, 2021
7.490
7.750
6.860
6.950
510,023
-0.82(-10.55%)
Nov 24, 2021
7.690
7.910
7.410
7.770
888,301
+0.05(+0.65%)
Nov 23, 2021
7.570
7.760
7.260
7.720
1,261,373
+0.12(+1.58%)
Nov 22, 2021
8.130
8.260
7.570
7.600
1,676,002
-0.45(-5.59%)
Nov 19, 2021
8.130
8.280
8.010
8.050
842,492
-0.16(-1.95%)
Nov 18, 2021
8.450
8.513
8.115
8.210
596,205
-0.20(-2.38%)
Nov 17, 2021
8.840
8.940
8.380
8.410
373,292
-0.47(-5.29%)
Nov 16, 2021
9.070
9.130
8.770
8.880
799,678
-0.07(-0.78%)
Nov 15, 2021
9.270
9.430
8.910
8.950
1,083,151
-0.19(-2.08%)
Nov 12, 2021
9.550
9.660
9.000
9.140
317,659
-0.25(-2.66%)
Nov 11, 2021
9.520
9.670
9.350
9.390
261,947
-0.11(-1.16%)
Nov 10, 2021
9.310
9.500
335,351
-0.02(-0.21%)
Nov 09, 2021
9.240
9.750
9.020
9.520
457,852
-0.09(-0.94%)
Nov 08, 2021
9.800
10.01
9.530
9.610
361,558
-0.19(-1.94%)
Nov 05, 2021
9.820
10.00
9.520
9.800
428,672
+0.09(+0.93%)
Nov 04, 2021
9.870
9.910
9.470
9.710
377,652
-0.15(-1.52%)
Nov 03, 2021
9.350
9.910
9.160
9.860
454,294
+0.46(+4.89%)
Nov 02, 2021
9.090
9.410
8.970
9.400
403,073
+0.24(+2.62%)
Nov 01, 2021
8.590
9.180
8.840
9.160
718,325
+0.60(+7.01%)
Oct 29, 2021
8.980
9.200
8.520
8.560
746,144
-0.39(-4.36%)
Oct 28, 2021
8.610
9.070
8.540
8.950
756,576
+0.37(+4.31%)
Oct 27, 2021
8.630
8.950
8.502
8.580
674,137
-0.12(-1.38%)
Oct 26, 2021
8.750
8.700
602,815
+0.07(+0.81%)
Oct 25, 2021
8.430
8.800
8.360
8.630
674,966
+0.18(+2.13%)
Oct 22, 2021
8.350
8.540
8.032
8.450
2,311,179
+0.05(+0.60%)
Oct 21, 2021
8.430
8.610
8.340
8.400
229,361
-0.07(-0.83%)
Oct 20, 2021
8.710
8.710
8.440
8.470
340,491
-0.32(-3.64%)
Oct 19, 2021
8.450
8.870
8.455
8.790
462,718
+0.44(+5.27%)
Oct 18, 2021
8.370
8.550
8.160
8.350
562,911
-0.14(-1.65%)
Oct 15, 2021
8.870
8.870
8.440
8.490
903,811
+0.02(+0.24%)
Oct 14, 2021
8.900
8.910
8.250
8.470
2,257,801
-0.19(-2.19%)
Oct 13, 2021
8.890
8.940
8.650
8.660
353,424
-0.22(-2.48%)
Oct 12, 2021
8.940
9.030
8.740
8.880
247,325
-0.04(-0.45%)
Oct 11, 2021
8.870
9.170
8.720
8.920
210,938
+0.07(+0.79%)
Oct 08, 2021
9.010
9.210
8.830
8.850
369,804
-0.13(-1.45%)
Oct 07, 2021
9.060
9.249
8.880
8.980
445,805
+0.05(+0.56%)
Oct 06, 2021
9.260
9.300
8.850
8.930
438,162
-0.48(-5.10%)
Oct 05, 2021
9.130
9.480
9.030
9.410
298,019
+0.27(+2.95%)
Oct 04, 2021
9.520
9.540
9.060
9.140
412,698
-0.45(-4.69%)
Oct 01, 2021
9.430
9.640
9.220
9.590
599,747
+0.16(+1.70%)
Sep 30, 2021
9.440
9.570
9.280
9.430
527,070
+0.10(+1.07%)
Sep 29, 2021
9.590
9.650
9.280
9.330
294,350
-0.16(-1.69%)
Sep 28, 2021
9.700
9.820
9.450
9.490
407,903
-0.35(-3.56%)
Sep 27, 2021
9.610
10.06
9.430
9.840
455,467
+0.33(+3.47%)
Sep 24, 2021
9.730
9.760
9.420
9.510
284,390
-0.31(-3.16%)
Sep 23, 2021
9.680
9.840
9.380
9.820
255,177
+0.21(+2.19%)
Sep 22, 2021
9.350
9.790
9.350
9.610
397,889
+0.02(+0.21%)
Sep 21, 2021
9.560
9.719
9.420
9.590
309,112
+0.11(+1.16%)
Sep 20, 2021
9.540
9.850
9.270
9.480
487,011
-0.41(-4.15%)
Sep 17, 2021
9.710
9.985
9.580
9.890
1,538,573
+0.18(+1.85%)
Sep 16, 2021
9.020
9.730
8.910
9.710
813,804
+0.71(+7.89%)
Sep 15, 2021
8.960
9.670
8.790
9.000
1,568,061
+0.00(+0.00%)
Sep 14, 2021
9.310
10.04
8.960
9.000
1,216,448
-0.90(-9.09%)
Sep 13, 2021
8.770
10.79
8.645
9.900
5,128,233
+1.34(+15.65%)
Sep 10, 2021
10.11
10.20
8.460
8.560
5,023,931
-5.50(-39.12%)
Sep 09, 2021
13.94
14.80
13.90
14.06
861,775
+0.11(+0.79%)
Sep 08, 2021
14.27
14.27
13.74
13.95
807,513
-0.30(-2.11%)
Sep 07, 2021
13.83
14.34
13.73
14.25
610,245
+0.20(+1.42%)
Sep 03, 2021
14.03
14.45
13.83
14.05
430,493
-0.42(-2.90%)
Sep 02, 2021
13.97
14.51
13.82
14.47
459,138
+0.50(+3.58%)
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.