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
Alpine Immune Sciences Inc
(NQ:
ALPN
)
64.97
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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, 2020
8.300
8.490
8.100
8.160
53,707
-0.13(-1.57%)
Aug 28, 2020
8.250
8.380
8.200
8.290
36,300
+0.00(+0.00%)
Aug 27, 2020
8.510
8.600
8.150
8.290
29,523
-0.23(-2.70%)
Aug 26, 2020
9.670
9.670
8.481
8.520
41,368
-0.08(-0.93%)
Aug 25, 2020
8.420
8.800
8.230
8.600
38,205
+0.11(+1.30%)
Aug 24, 2020
8.780
8.840
8.100
8.490
90,137
-0.56(-6.19%)
Aug 21, 2020
9.410
9.494
8.880
9.050
58,500
-0.41(-4.33%)
Aug 20, 2020
9.790
9.790
9.380
9.460
23,705
-0.33(-3.37%)
Aug 19, 2020
9.870
9.980
9.540
9.790
35,510
-0.12(-1.21%)
Aug 18, 2020
9.680
9.980
9.570
9.910
33,600
+0.22(+2.27%)
Aug 17, 2020
9.360
9.770
9.250
9.690
51,088
+0.32(+3.42%)
Aug 14, 2020
9.380
9.490
9.200
9.370
62,100
+0.00(+0.00%)
Aug 13, 2020
9.250
9.760
9.250
9.370
58,635
+0.17(+1.85%)
Aug 12, 2020
9.750
9.990
9.000
9.200
195,538
-0.99(-9.72%)
Aug 11, 2020
10.40
10.42
10.02
10.19
79,132
-0.21(-2.02%)
Aug 10, 2020
10.49
10.66
10.16
10.40
59,629
-0.19(-1.79%)
Aug 07, 2020
10.70
10.90
10.37
10.59
41,700
-0.11(-1.03%)
Aug 06, 2020
10.78
10.99
10.36
10.70
44,726
+0.06(+0.56%)
Aug 05, 2020
10.38
10.74
10.35
10.64
40,174
+0.26(+2.50%)
Aug 04, 2020
10.50
10.67
10.27
10.38
43,739
-0.12(-1.14%)
Aug 03, 2020
11.80
11.94
10.19
10.50
239,389
-1.00(-8.70%)
Jul 31, 2020
10.48
11.50
10.28
11.50
153,100
+1.13(+10.90%)
Jul 30, 2020
9.970
10.54
9.900
10.37
51,973
+0.32(+3.18%)
Jul 29, 2020
10.31
10.43
9.860
10.05
140,124
-0.34(-3.27%)
Jul 28, 2020
10.37
10.62
10.29
10.39
68,362
-0.02(-0.19%)
Jul 27, 2020
10.10
10.50
10.06
10.41
65,999
+0.31(+3.07%)
Jul 24, 2020
10.90
10.90
9.770
10.10
223,300
+0.02(+0.20%)
Jul 23, 2020
10.07
10.44
10.01
10.08
80,822
-0.09(-0.88%)
Jul 22, 2020
10.30
10.39
9.500
10.17
102,528
-0.06(-0.59%)
Jul 21, 2020
10.60
10.78
10.02
10.23
53,537
-0.25(-2.39%)
Jul 20, 2020
10.39
10.59
10.09
10.48
148,300
+0.10(+0.96%)
Jul 17, 2020
9.980
10.90
9.843
10.38
196,900
+0.44(+4.43%)
Jul 16, 2020
9.380
9.990
9.050
9.940
187,427
+0.55(+5.86%)
Jul 15, 2020
9.030
9.555
8.980
9.390
80,395
+0.33(+3.64%)
Jul 14, 2020
9.230
9.300
8.795
9.060
73,091
-0.24(-2.58%)
Jul 13, 2020
9.830
9.990
9.230
9.300
151,310
-0.50(-5.10%)
Jul 10, 2020
9.310
9.910
9.160
9.800
102,400
+0.34(+3.59%)
Jul 09, 2020
9.590
9.630
9.050
9.460
108,168
-0.19(-1.97%)
Jul 08, 2020
9.990
9.990
9.260
9.650
86,733
-0.11(-1.13%)
Jul 07, 2020
9.650
9.990
9.400
9.760
85,619
+0.26(+2.74%)
Jul 06, 2020
10.30
10.57
9.340
9.500
162,532
-0.68(-6.68%)
Jul 02, 2020
9.530
10.24
9.200
10.18
188,400
+0.67(+7.05%)
Jul 01, 2020
9.750
9.880
9.120
9.510
94,282
-0.20(-2.06%)
Jun 30, 2020
8.980
9.990
8.680
9.710
275,664
+0.73(+8.13%)
Jun 29, 2020
9.270
9.450
8.780
8.980
179,314
+0.00(+0.00%)
Jun 26, 2020
9.180
9.250
8.380
8.980
473,600
-0.29(-3.13%)
Jun 25, 2020
9.530
9.990
9.050
9.270
285,899
-0.73(-7.30%)
Jun 24, 2020
10.81
10.86
9.200
10.00
429,024
-0.82(-7.58%)
Jun 23, 2020
11.30
11.70
10.40
10.82
582,170
-0.98(-8.31%)
Jun 22, 2020
12.26
12.45
11.09
11.80
960,626
-0.30(-2.48%)
Jun 19, 2020
11.50
13.75
11.00
12.10
5,733,400
+1.15(+10.50%)
Jun 18, 2020
14.05
15.00
8.700
10.95
40,062,104
+6.29(+134.98%)
Jun 17, 2020
4.160
4.850
4.060
4.660
49,453
+0.49(+11.75%)
Jun 16, 2020
4.060
4.182
4.019
4.170
24,239
+0.12(+2.96%)
Jun 15, 2020
3.700
4.290
3.601
4.050
41,098
+0.32(+8.58%)
Jun 12, 2020
3.770
3.990
3.665
3.730
19,200
-0.01(-0.27%)
Jun 11, 2020
3.930
3.930
3.650
3.740
35,871
-0.22(-5.56%)
Jun 10, 2020
4.080
4.340
3.870
3.960
36,270
-0.12(-2.94%)
Jun 09, 2020
4.260
4.415
3.943
4.080
49,590
-0.15(-3.55%)
Jun 08, 2020
4.030
4.430
3.980
4.230
101,923
+0.38(+9.87%)
Jun 05, 2020
3.950
4.200
3.780
3.850
47,100
-0.04(-1.03%)
Jun 04, 2020
4.066
4.066
3.700
3.890
48,398
-0.21(-5.12%)
Jun 03, 2020
4.040
4.100
3.750
4.100
21,543
+0.10(+2.50%)
Jun 02, 2020
3.990
4.100
3.895
4.000
12,243
+0.12(+2.99%)
Jun 01, 2020
3.775
3.950
3.750
3.884
33,351
+0.18(+4.96%)
May 29, 2020
3.750
3.940
3.600
3.700
18,700
+0.08(+2.21%)
May 28, 2020
3.550
4.030
3.420
3.620
92,153
+0.10(+2.95%)
May 27, 2020
3.540
3.550
3.450
3.516
11,782
+0.11(+3.11%)
May 26, 2020
3.410
3.550
3.406
3.410
52,311
+0.02(+0.59%)
May 22, 2020
3.330
3.400
3.320
3.390
9,600
+0.04(+1.04%)
May 21, 2020
3.260
3.400
3.255
3.355
30,111
-0.02(-0.45%)
May 20, 2020
3.400
3.400
3.280
3.370
3,947
+0.06(+1.81%)
May 19, 2020
3.200
3.390
3.200
3.310
7,248
+0.16(+5.08%)
May 18, 2020
3.400
3.400
3.030
3.150
9,848
-0.12(-3.52%)
May 15, 2020
3.150
3.400
3.100
3.265
29,900
+0.22(+7.05%)
May 14, 2020
3.200
3.310
2.965
3.050
6,944
-0.31(-9.23%)
May 13, 2020
3.280
3.400
3.121
3.360
23,656
-0.03(-0.88%)
May 12, 2020
2.920
3.400
2.580
3.390
105,652
+0.54(+18.95%)
May 11, 2020
2.890
3.100
2.850
2.850
4,162
-0.14(-4.68%)
May 08, 2020
3.094
3.094
2.770
2.990
8,300
+0.19(+6.79%)
May 07, 2020
3.010
3.210
2.800
2.800
24,010
-0.30(-9.68%)
May 06, 2020
2.900
3.100
2.900
3.100
8,165
+0.10(+3.33%)
May 05, 2020
2.810
3.000
2.810
3.000
12,703
+0.21(+7.33%)
May 04, 2020
2.880
2.880
2.795
2.795
604
-0.00(-0.18%)
May 01, 2020
2.950
2.950
2.715
2.800
6,300
-0.15(-5.08%)
Apr 30, 2020
3.000
3.000
2.950
2.950
2,611
-0.05(-1.67%)
Apr 29, 2020
2.970
3.000
2.880
3.000
4,702
+0.04(+1.18%)
Apr 28, 2020
3.198
3.198
2.945
2.965
16,676
-0.29(-8.77%)
Apr 27, 2020
3.300
3.300
2.970
3.250
10,942
-0.05(-1.52%)
Apr 24, 2020
3.150
3.300
3.150
3.300
3,800
+0.19(+6.11%)
Apr 23, 2020
2.980
3.140
2.980
3.110
7,478
+0.06(+1.97%)
Apr 22, 2020
3.150
3.250
2.875
3.050
10,242
+0.01(+0.33%)
Apr 21, 2020
3.300
3.300
3.040
3.040
5,130
-0.21(-6.46%)
Apr 20, 2020
2.803
3.400
2.803
3.250
11,146
+0.02(+0.62%)
Apr 17, 2020
3.250
3.250
3.200
3.230
8,300
+0.00(+0.00%)
Apr 16, 2020
3.110
3.360
2.840
3.230
4,026
+0.03(+0.94%)
Apr 15, 2020
2.830
3.200
2.830
3.200
5,188
+0.14(+4.58%)
Apr 14, 2020
2.834
3.310
2.834
3.060
29,064
+0.21(+7.37%)
Apr 13, 2020
2.840
3.000
2.700
2.850
7,285
-0.06(-2.06%)
Apr 09, 2020
2.790
2.950
2.745
2.910
11,500
+0.01(+0.34%)
Apr 08, 2020
2.650
2.900
2.650
2.900
6,894
+0.12(+4.32%)
Apr 07, 2020
2.960
2.960
2.750
2.780
7,037
+0.01(+0.36%)
Apr 06, 2020
2.990
2.990
2.515
2.770
11,273
-0.11(-3.82%)
Apr 03, 2020
2.850
2.950
2.690
2.880
6,800
+0.08(+2.86%)
Apr 02, 2020
2.890
2.925
2.760
2.800
5,405
-0.08(-2.78%)
Apr 01, 2020
2.927
3.000
2.618
2.880
10,021
+0.00(+0.00%)
Mar 31, 2020
3.000
3.000
2.600
2.880
27,009
+0.38(+15.20%)
Mar 30, 2020
2.570
2.870
2.500
2.500
10,566
+0.02(+0.81%)
Mar 27, 2020
2.410
2.600
2.410
2.480
12,700
+0.08(+3.33%)
Mar 26, 2020
2.330
2.500
2.330
2.400
4,962
+0.00(+0.00%)
Mar 25, 2020
2.290
2.400
2.290
2.400
2,473
+0.19(+8.60%)
Mar 24, 2020
2.200
2.390
2.162
2.210
8,927
+0.01(+0.45%)
Mar 23, 2020
2.380
2.380
2.100
2.200
6,939
-0.17(-7.17%)
Mar 20, 2020
2.215
2.380
2.156
2.370
5,800
+0.13(+5.80%)
Mar 19, 2020
2.400
2.410
2.050
2.240
37,274
-0.16(-6.67%)
Mar 18, 2020
2.600
2.700
2.335
2.400
39,223
+0.25(+11.56%)
Mar 17, 2020
2.600
2.600
2.130
2.151
116,843
-0.63(-22.62%)
Mar 16, 2020
2.280
2.810
2.280
2.780
12,951
-0.02(-0.71%)
Mar 13, 2020
2.900
2.900
2.690
2.800
33,500
-0.18(-6.04%)
Mar 12, 2020
2.900
2.980
2.640
2.980
26,114
+0.07(+2.41%)
Mar 11, 2020
2.990
3.050
2.807
2.910
23,672
-0.09(-3.00%)
Mar 10, 2020
3.120
3.130
3.000
3.000
15,801
-0.15(-4.76%)
Mar 09, 2020
3.010
3.210
3.003
3.150
16,695
-0.10(-3.08%)
Mar 06, 2020
3.251
3.400
3.110
3.250
11,000
-0.02(-0.61%)
Mar 05, 2020
3.280
3.290
3.020
3.270
8,603
+0.02(+0.62%)
Mar 04, 2020
3.250
3.250
3.010
3.250
8,972
+0.01(+0.31%)
Mar 03, 2020
3.200
3.240
3.015
3.240
12,643
+0.07(+2.21%)
Mar 02, 2020
3.080
3.170
3.000
3.170
12,873
+0.05(+1.60%)
Feb 28, 2020
3.063
3.190
2.960
3.120
3,600
-0.07(-2.19%)
Feb 27, 2020
3.160
3.200
3.000
3.190
36,833
-0.01(-0.31%)
Feb 26, 2020
3.105
3.210
3.000
3.200
8,356
+0.14(+4.58%)
Feb 25, 2020
3.410
3.500
3.060
3.060
16,633
-0.33(-9.87%)
Feb 24, 2020
3.215
3.470
3.166
3.395
15,987
+0.15(+4.78%)
Feb 21, 2020
3.220
3.250
3.188
3.240
7,300
+0.13(+4.18%)
Feb 20, 2020
3.330
3.330
3.050
3.110
46,731
-0.22(-6.61%)
Feb 19, 2020
3.128
3.400
3.128
3.330
53,094
+0.19(+6.05%)
Feb 18, 2020
3.040
3.190
3.000
3.140
19,542
+0.14(+4.67%)
Feb 14, 2020
2.970
3.040
2.970
3.000
33,900
+0.04(+1.35%)
Feb 13, 2020
3.050
3.090
2.960
2.960
17,731
-0.14(-4.52%)
Feb 12, 2020
3.000
3.100
2.894
3.100
31,799
+0.10(+3.33%)
Feb 11, 2020
2.910
3.000
2.900
3.000
7,417
+0.09(+3.09%)
Feb 10, 2020
2.930
3.090
2.910
2.910
2,345
-0.09(-3.00%)
Feb 07, 2020
3.050
3.100
2.970
3.000
24,100
-0.05(-1.64%)
Feb 06, 2020
2.990
3.250
2.870
3.050
44,570
+0.15(+5.17%)
Feb 05, 2020
3.000
3.050
2.900
2.900
14,181
-0.17(-5.54%)
Feb 04, 2020
3.070
3.070
2.990
3.070
14,102
+0.13(+4.42%)
Feb 03, 2020
3.000
3.080
2.870
2.940
19,966
-0.06(-2.00%)
Jan 31, 2020
3.000
3.040
2.730
3.000
13,800
+0.01(+0.33%)
Jan 30, 2020
3.000
3.060
2.850
2.990
16,947
+0.01(+0.34%)
Jan 29, 2020
3.000
3.015
2.909
2.980
6,487
+0.08(+2.76%)
Jan 28, 2020
2.980
3.010
2.800
2.900
23,355
+0.00(+0.00%)
Jan 27, 2020
3.260
3.260
2.900
2.900
22,269
-0.38(-11.59%)
Jan 24, 2020
3.500
3.500
3.250
3.280
28,500
+0.05(+1.55%)
Jan 23, 2020
3.210
3.483
3.170
3.230
42,279
+0.13(+4.19%)
Jan 22, 2020
3.630
3.630
3.100
3.100
38,431
-0.53(-14.60%)
Jan 21, 2020
3.560
3.650
3.430
3.630
7,430
+0.26(+7.72%)
Jan 17, 2020
3.833
3.855
3.370
3.370
22,600
-0.43(-11.32%)
Jan 16, 2020
4.157
4.157
3.730
3.800
23,126
-0.35(-8.43%)
Jan 15, 2020
4.260
4.260
4.112
4.150
7,596
-0.10(-2.35%)
Jan 14, 2020
4.100
4.300
4.050
4.250
34,426
-0.16(-3.63%)
Jan 13, 2020
3.740
4.480
3.720
4.410
54,659
+0.61(+16.05%)
Jan 10, 2020
3.780
3.800
3.780
3.800
600
-0.08(-2.06%)
Jan 09, 2020
3.850
3.880
3.731
3.880
2,249
+0.12(+3.19%)
Jan 08, 2020
3.700
3.870
3.700
3.760
5,579
-0.04(-1.05%)
Jan 07, 2020
3.700
3.800
3.590
3.800
7,428
+0.27(+7.65%)
Jan 06, 2020
3.880
3.880
3.475
3.530
8,967
-0.36(-9.25%)
Jan 03, 2020
3.800
3.890
3.775
3.890
3,900
+0.27(+7.36%)
Jan 02, 2020
3.980
3.980
3.520
3.623
4,013
-0.22(-5.64%)
Dec 31, 2019
3.800
3.905
3.800
3.840
19,100
+0.02(+0.52%)
Dec 30, 2019
3.930
3.970
3.810
3.820
9,234
-0.05(-1.29%)
Dec 27, 2019
3.600
3.870
3.534
3.870
18,100
+0.27(+7.50%)
Dec 26, 2019
3.560
3.810
3.443
3.600
22,764
-0.08(-2.17%)
Dec 24, 2019
3.630
3.820
3.480
3.680
3,100
+0.04(+1.10%)
Dec 23, 2019
3.550
3.810
3.420
3.640
26,549
-0.03(-0.82%)
Dec 20, 2019
3.640
3.750
3.632
3.670
4,900
+0.12(+3.38%)
Dec 19, 2019
3.526
3.580
3.526
3.550
7,305
-0.08(-2.20%)
Dec 18, 2019
3.380
3.640
3.380
3.630
13,596
+0.19(+5.52%)
Dec 17, 2019
3.500
3.655
3.200
3.440
19,531
-0.19(-5.23%)
Dec 16, 2019
3.590
3.700
3.380
3.630
24,825
-0.04(-1.22%)
Dec 13, 2019
3.503
3.723
3.503
3.675
1,300
-0.01(-0.14%)
Dec 12, 2019
3.550
3.840
3.550
3.680
24,458
+0.07(+1.94%)
Dec 11, 2019
3.900
3.950
3.570
3.610
20,547
-0.21(-5.50%)
Dec 10, 2019
3.350
3.820
3.156
3.820
22,621
+0.57(+17.54%)
Dec 09, 2019
3.210
3.600
3.190
3.250
36,562
+0.18(+5.86%)
Dec 06, 2019
2.880
3.120
2.880
3.070
24,600
+0.10(+3.37%)
Dec 05, 2019
2.930
2.970
2.830
2.970
12,120
-0.02(-0.67%)
Dec 04, 2019
2.990
3.085
2.900
2.990
9,417
-0.01(-0.33%)
Dec 03, 2019
2.880
3.000
2.880
3.000
2,905
-0.00(-0.17%)
Dec 02, 2019
3.100
3.100
2.871
3.005
11,364
-0.02(-0.83%)
Nov 29, 2019
3.070
3.240
2.949
3.030
10,500
+0.03(+1.00%)
Nov 27, 2019
2.910
3.000
2.900
3.000
22,800
+0.10(+3.45%)
Nov 26, 2019
2.940
3.000
2.850
2.900
35,930
+0.00(+0.00%)
Nov 25, 2019
3.000
3.000
2.800
2.900
59,161
+0.10(+3.57%)
Nov 22, 2019
3.000
3.000
2.800
2.800
28,600
-0.25(-8.20%)
Nov 21, 2019
2.870
3.100
2.790
3.050
22,332
+0.30(+10.91%)
Nov 20, 2019
2.575
2.830
2.575
2.750
9,090
+0.15(+5.77%)
Nov 19, 2019
2.660
2.740
2.600
2.600
2,702
-0.06(-2.26%)
Nov 18, 2019
2.550
2.670
2.435
2.660
3,705
+0.06(+2.31%)
Nov 15, 2019
2.341
2.668
2.330
2.600
1,200
-0.12(-4.41%)
Nov 14, 2019
2.550
2.740
2.500
2.720
26,662
+0.22(+8.80%)
Nov 13, 2019
2.530
2.780
2.250
2.500
33,990
+0.05(+2.09%)
Nov 12, 2019
2.750
2.834
2.449
2.449
51,526
-0.42(-14.68%)
Nov 11, 2019
2.800
2.928
2.764
2.870
8,470
+0.02(+0.70%)
Nov 08, 2019
2.800
2.900
2.690
2.850
3,800
+0.04(+1.42%)
Nov 07, 2019
2.870
2.930
2.810
2.810
3,435
-0.02(-0.71%)
Nov 06, 2019
3.200
3.280
2.720
2.830
110,374
-0.41(-12.65%)
Nov 05, 2019
3.280
3.300
3.130
3.240
79,454
-0.02(-0.61%)
Nov 04, 2019
3.250
3.384
3.240
3.260
49,097
+0.09(+2.84%)
Nov 01, 2019
3.370
3.570
3.120
3.170
14,100
-0.17(-5.09%)
Oct 31, 2019
3.150
3.380
3.150
3.340
10,896
+0.06(+1.83%)
Oct 30, 2019
3.250
3.380
3.250
3.280
28,740
+0.04(+1.23%)
Oct 29, 2019
3.050
3.420
3.050
3.240
15,578
+0.24(+8.00%)
Oct 28, 2019
2.929
3.418
2.910
3.000
36,518
+0.18(+6.38%)
Oct 25, 2019
2.800
3.050
2.700
2.820
24,700
-0.05(-1.57%)
Oct 24, 2019
2.960
2.960
2.767
2.865
1,182
-0.10(-3.54%)
Oct 23, 2019
2.800
2.990
2.800
2.970
10,359
+0.15(+5.32%)
Oct 22, 2019
2.870
2.920
2.820
2.820
4,876
+0.12(+4.44%)
Oct 21, 2019
2.700
2.870
2.580
2.700
43,963
+0.01(+0.37%)
Oct 18, 2019
2.740
2.850
2.590
2.690
120,600
-0.01(-0.37%)
Oct 17, 2019
2.750
2.805
2.510
2.700
154,440
-0.09(-3.23%)
Oct 16, 2019
2.836
2.990
2.733
2.790
4,225
-0.12(-4.12%)
Oct 15, 2019
2.790
3.070
2.770
2.910
15,941
-0.09(-3.00%)
Oct 14, 2019
2.950
3.000
2.900
3.000
2,103
+0.09(+3.09%)
Oct 11, 2019
2.740
2.910
2.730
2.910
25,600
+0.20(+7.38%)
Oct 10, 2019
2.859
2.905
2.710
2.710
1,656
-0.23(-7.82%)
Oct 09, 2019
2.900
2.980
2.730
2.940
16,967
+0.09(+3.16%)
Oct 08, 2019
2.900
2.976
2.680
2.850
23,435
-0.20(-6.56%)
Oct 07, 2019
3.020
3.188
2.910
3.050
5,472
+0.03(+0.99%)
Oct 04, 2019
3.310
3.459
3.020
3.020
22,000
-0.29(-8.76%)
Oct 03, 2019
3.330
3.520
3.110
3.310
25,845
-0.16(-4.61%)
Oct 02, 2019
3.660
3.940
3.280
3.470
25,573
-0.22(-5.96%)
Oct 01, 2019
3.890
3.910
3.690
3.690
9,843
-0.27(-6.82%)
Sep 30, 2019
3.950
4.080
3.934
3.960
1,013
-0.02(-0.50%)
Sep 27, 2019
3.989
4.099
3.920
3.980
9,900
+0.06(+1.53%)
Sep 26, 2019
4.110
4.280
3.920
3.920
24,873
-0.16(-3.92%)
Sep 25, 2019
4.250
4.370
4.080
4.080
4,572
-0.20(-4.66%)
Sep 24, 2019
4.340
4.560
4.279
4.279
9,556
-0.17(-3.84%)
Sep 23, 2019
4.280
4.620
4.240
4.450
15,885
+0.10(+2.30%)
Sep 20, 2019
4.300
4.350
4.150
4.350
14,300
+0.19(+4.57%)
Sep 19, 2019
4.200
4.488
4.150
4.160
30,335
-0.19(-4.37%)
Sep 18, 2019
4.250
4.600
4.250
4.350
12,130
+0.19(+4.57%)
Sep 17, 2019
4.210
4.400
3.980
4.160
8,231
-0.08(-1.89%)
Sep 16, 2019
3.920
4.288
3.920
4.240
22,518
+0.40(+10.42%)
Sep 13, 2019
4.800
5.120
3.700
3.840
62,400
-0.93(-19.50%)
Sep 12, 2019
4.700
5.341
4.700
4.770
35,147
-0.10(-2.05%)
Sep 11, 2019
4.660
4.880
4.660
4.870
4,026
+0.02(+0.41%)
Sep 10, 2019
4.700
4.850
4.472
4.850
5,648
+0.15(+3.19%)
Sep 09, 2019
4.860
4.877
4.700
4.700
3,090
-0.20(-4.08%)
Sep 06, 2019
4.350
4.900
4.337
4.900
33,500
+0.58(+13.43%)
Sep 05, 2019
4.880
4.900
4.320
4.320
8,539
-0.28(-6.09%)
Sep 04, 2019
4.570
4.790
4.460
4.600
21,175
+0.10(+2.22%)
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.