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
Zynerba Pharma CS
(NQ:
ZYNE
)
1.300
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 10, 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, 2020
3.820
3.890
3.750
3.780
395,297
-0.06(-1.56%)
Aug 28, 2020
3.820
3.980
3.770
3.840
437,900
+0.03(+0.79%)
Aug 27, 2020
3.790
3.970
3.790
3.810
450,391
-0.01(-0.26%)
Aug 26, 2020
3.850
3.850
3.690
3.820
797,437
+0.14(+3.80%)
Aug 25, 2020
3.580
3.710
3.520
3.680
560,459
+0.06(+1.66%)
Aug 24, 2020
3.700
3.710
3.520
3.620
622,474
-0.11(-2.95%)
Aug 21, 2020
3.820
3.831
3.700
3.730
448,100
-0.04(-1.06%)
Aug 20, 2020
3.850
3.940
3.700
3.770
530,759
-0.07(-1.82%)
Aug 19, 2020
3.870
3.940
3.810
3.840
531,895
-0.03(-0.78%)
Aug 18, 2020
3.800
3.960
3.800
3.870
372,267
+0.04(+1.04%)
Aug 17, 2020
3.820
3.920
3.700
3.830
481,193
+0.06(+1.59%)
Aug 14, 2020
3.970
3.980
3.710
3.770
808,900
-0.16(-4.07%)
Aug 13, 2020
3.980
3.980
3.860
3.930
394,953
-0.03(-0.76%)
Aug 12, 2020
4.040
4.170
3.740
3.960
981,444
-0.11(-2.70%)
Aug 11, 2020
4.250
4.290
4.030
4.070
450,420
-0.17(-4.01%)
Aug 10, 2020
4.160
4.290
4.110
4.240
584,884
+0.02(+0.47%)
Aug 07, 2020
4.300
4.330
4.120
4.220
542,800
-0.08(-1.86%)
Aug 06, 2020
4.140
4.300
4.060
4.300
458,825
+0.15(+3.61%)
Aug 05, 2020
4.210
4.350
4.080
4.150
782,707
-0.03(-0.72%)
Aug 04, 2020
3.880
4.180
3.800
4.180
1,269,365
+0.34(+8.85%)
Aug 03, 2020
3.760
3.890
3.700
3.840
671,075
+0.09(+2.40%)
Jul 31, 2020
3.780
3.820
3.660
3.750
334,900
-0.05(-1.32%)
Jul 30, 2020
3.790
3.810
3.510
3.800
647,736
+0.01(+0.26%)
Jul 29, 2020
3.800
3.830
3.670
3.790
538,149
+0.05(+1.34%)
Jul 28, 2020
3.700
3.810
3.650
3.740
565,568
+0.01(+0.27%)
Jul 27, 2020
3.890
3.890
3.570
3.730
1,132,179
+0.16(+4.48%)
Jul 24, 2020
3.600
3.657
3.510
3.570
407,200
-0.09(-2.46%)
Jul 23, 2020
3.730
3.740
3.550
3.660
556,434
-0.05(-1.35%)
Jul 22, 2020
3.650
3.750
3.570
3.710
810,500
+0.13(+3.63%)
Jul 21, 2020
3.600
3.700
3.480
3.580
1,254,976
+0.01(+0.28%)
Jul 20, 2020
3.510
3.610
3.450
3.570
1,034,756
+0.09(+2.59%)
Jul 17, 2020
3.580
3.650
3.450
3.480
907,900
-0.11(-3.06%)
Jul 16, 2020
3.510
3.620
3.450
3.590
543,585
+0.03(+0.84%)
Jul 15, 2020
3.440
3.590
3.420
3.560
925,989
+0.15(+4.40%)
Jul 14, 2020
3.430
3.610
3.350
3.410
839,027
-0.04(-1.16%)
Jul 13, 2020
3.690
3.710
3.450
3.450
1,460,322
-0.28(-7.51%)
Jul 10, 2020
3.450
3.800
3.400
3.730
1,675,600
+0.29(+8.43%)
Jul 09, 2020
3.410
3.500
3.330
3.440
1,286,969
+0.02(+0.58%)
Jul 08, 2020
3.250
3.440
3.200
3.420
1,485,864
+0.17(+5.23%)
Jul 07, 2020
3.280
3.340
3.120
3.250
1,463,966
-0.04(-1.22%)
Jul 06, 2020
3.500
3.570
3.270
3.290
2,177,539
-0.21(-6.00%)
Jul 02, 2020
3.660
3.690
3.400
3.500
2,860,800
-0.20(-5.41%)
Jul 01, 2020
3.760
3.860
3.510
3.700
6,142,945
+0.33(+9.79%)
Jun 30, 2020
3.510
3.990
3.200
3.370
17,575,764
-3.17(-48.47%)
Jun 29, 2020
6.480
7.450
6.350
6.540
4,981,063
+0.24(+3.81%)
Jun 26, 2020
6.350
6.750
6.070
6.300
4,663,500
-0.03(-0.47%)
Jun 25, 2020
6.130
6.510
6.050
6.330
1,193,655
+0.07(+1.12%)
Jun 24, 2020
6.110
6.470
5.940
6.260
1,872,806
+0.04(+0.64%)
Jun 23, 2020
6.410
6.680
6.170
6.220
1,997,886
-0.11(-1.74%)
Jun 22, 2020
6.070
6.440
5.820
6.330
1,848,137
+0.29(+4.80%)
Jun 19, 2020
6.670
6.740
5.880
6.040
3,197,400
-0.39(-6.07%)
Jun 18, 2020
5.500
6.490
5.450
6.430
3,763,133
+0.94(+17.12%)
Jun 17, 2020
5.500
5.630
5.310
5.490
1,259,059
+0.00(+0.00%)
Jun 16, 2020
5.250
5.620
5.140
5.490
2,485,036
+0.44(+8.71%)
Jun 15, 2020
4.850
5.180
4.740
5.050
1,690,636
+0.20(+4.12%)
Jun 12, 2020
4.950
4.950
4.570
4.850
958,800
+0.12(+2.54%)
Jun 11, 2020
5.030
5.070
4.680
4.730
1,891,572
-0.48(-9.21%)
Jun 10, 2020
5.410
5.480
5.130
5.210
1,360,672
-0.18(-3.34%)
Jun 09, 2020
5.600
5.620
5.350
5.390
1,311,110
-0.24(-4.26%)
Jun 08, 2020
5.600
5.860
5.500
5.630
2,475,963
+0.22(+4.07%)
Jun 05, 2020
5.530
5.650
5.250
5.410
1,055,100
-0.05(-0.92%)
Jun 04, 2020
5.510
5.590
5.360
5.460
980,980
-0.10(-1.80%)
Jun 03, 2020
5.620
5.670
5.400
5.560
917,926
-0.07(-1.24%)
Jun 02, 2020
5.550
5.660
5.310
5.630
880,087
+0.11(+1.99%)
Jun 01, 2020
5.300
5.730
5.210
5.520
947,986
+0.26(+4.94%)
May 29, 2020
5.550
5.580
5.080
5.260
1,224,800
-0.13(-2.41%)
May 28, 2020
5.810
5.870
5.310
5.390
1,420,805
-0.20(-3.58%)
May 27, 2020
6.400
6.430
5.500
5.590
3,422,166
-0.60(-9.69%)
May 26, 2020
6.720
6.800
5.910
6.190
2,214,665
-0.29(-4.48%)
May 22, 2020
5.590
6.600
5.430
6.480
2,862,800
+0.99(+18.03%)
May 21, 2020
5.400
5.600
5.210
5.490
647,680
+0.15(+2.81%)
May 20, 2020
5.300
5.450
5.070
5.340
1,010,341
+0.16(+3.09%)
May 19, 2020
5.010
5.450
4.910
5.180
1,917,085
+0.29(+5.93%)
May 18, 2020
4.200
4.910
4.110
4.890
1,736,028
+0.88(+21.95%)
May 15, 2020
4.030
4.090
3.900
4.010
732,600
-0.02(-0.50%)
May 14, 2020
4.130
4.130
3.820
4.030
803,202
-0.14(-3.36%)
May 13, 2020
4.160
4.340
3.970
4.170
654,421
+0.01(+0.24%)
May 12, 2020
4.600
4.680
4.100
4.160
1,718,059
-0.29(-6.52%)
May 11, 2020
4.000
5.360
4.000
4.450
4,552,986
+0.46(+11.53%)
May 08, 2020
3.970
4.100
3.840
3.990
575,700
+0.06(+1.53%)
May 07, 2020
3.800
3.950
3.620
3.930
791,051
+0.12(+3.15%)
May 06, 2020
3.950
3.980
3.770
3.810
253,818
-0.11(-2.81%)
May 05, 2020
3.790
3.980
3.760
3.920
503,887
+0.19(+5.09%)
May 04, 2020
3.640
3.860
3.570
3.730
411,487
+0.03(+0.81%)
May 01, 2020
3.880
3.904
3.520
3.700
855,700
-0.17(-4.39%)
Apr 30, 2020
4.050
4.130
3.850
3.870
721,146
-0.12(-3.01%)
Apr 29, 2020
4.070
4.240
3.940
3.990
727,478
-0.02(-0.50%)
Apr 28, 2020
4.220
4.250
3.920
4.010
597,028
-0.14(-3.37%)
Apr 27, 2020
4.100
4.350
4.060
4.150
1,396,329
+0.11(+2.72%)
Apr 24, 2020
4.020
4.140
3.910
4.040
364,600
+0.03(+0.75%)
Apr 23, 2020
4.020
4.130
3.930
4.010
329,344
+0.01(+0.25%)
Apr 22, 2020
4.000
4.090
3.910
4.000
296,436
-0.02(-0.50%)
Apr 21, 2020
3.980
4.120
3.810
4.020
420,331
+0.03(+0.75%)
Apr 20, 2020
4.000
4.150
3.900
3.990
336,220
-0.02(-0.50%)
Apr 17, 2020
4.000
4.060
3.840
4.010
345,800
+0.11(+2.82%)
Apr 16, 2020
4.000
4.000
3.660
3.900
387,499
-0.11(-2.74%)
Apr 15, 2020
4.040
4.080
3.880
4.010
260,793
-0.07(-1.72%)
Apr 14, 2020
4.000
4.150
3.990
4.080
466,611
+0.14(+3.55%)
Apr 13, 2020
4.100
4.180
3.800
3.940
511,766
+0.03(+0.77%)
Apr 09, 2020
3.810
4.070
3.800
3.910
299,100
+0.15(+3.99%)
Apr 08, 2020
3.500
3.850
3.500
3.760
352,486
+0.29(+8.36%)
Apr 07, 2020
3.740
3.800
3.470
3.470
387,111
-0.14(-3.88%)
Apr 06, 2020
3.450
3.660
3.320
3.610
508,404
+0.30(+9.06%)
Apr 03, 2020
3.480
3.480
3.230
3.310
298,300
-0.16(-4.61%)
Apr 02, 2020
3.400
3.550
3.270
3.470
219,411
+0.06(+1.76%)
Apr 01, 2020
3.730
3.790
3.380
3.410
324,824
-0.42(-10.97%)
Mar 31, 2020
3.640
3.840
3.570
3.830
391,299
+0.16(+4.36%)
Mar 30, 2020
3.830
3.890
3.510
3.670
321,057
-0.14(-3.67%)
Mar 27, 2020
3.840
4.000
3.630
3.810
383,000
-0.13(-3.30%)
Mar 26, 2020
3.860
4.040
3.800
3.940
400,742
+0.11(+2.87%)
Mar 25, 2020
3.920
4.030
3.600
3.830
661,515
+0.07(+1.86%)
Mar 24, 2020
4.000
4.240
3.710
3.760
672,305
+0.10(+2.73%)
Mar 23, 2020
3.270
3.760
3.110
3.660
763,595
+0.41(+12.62%)
Mar 20, 2020
3.140
3.690
3.140
3.250
598,300
+0.15(+4.84%)
Mar 19, 2020
2.870
3.250
2.810
3.100
526,148
+0.20(+6.90%)
Mar 18, 2020
2.850
2.970
2.610
2.900
485,556
-0.12(-3.97%)
Mar 17, 2020
3.000
3.090
2.550
3.020
701,259
+0.06(+2.03%)
Mar 16, 2020
3.000
3.240
2.950
2.960
430,482
-0.36(-10.84%)
Mar 13, 2020
3.600
3.680
3.080
3.320
683,000
-0.02(-0.60%)
Mar 12, 2020
3.400
3.760
3.270
3.340
714,342
-0.55(-14.14%)
Mar 11, 2020
3.800
4.100
3.720
3.890
536,159
+0.07(+1.83%)
Mar 10, 2020
3.610
4.230
3.560
3.820
802,885
+0.36(+10.40%)
Mar 09, 2020
3.800
3.900
3.410
3.460
639,285
-0.56(-13.93%)
Mar 06, 2020
4.060
4.090
3.840
4.020
505,700
-0.08(-1.95%)
Mar 05, 2020
4.150
4.270
4.060
4.100
315,023
-0.11(-2.61%)
Mar 04, 2020
4.220
4.310
4.170
4.210
611,322
+0.03(+0.72%)
Mar 03, 2020
4.200
4.340
4.050
4.180
457,870
+0.00(+0.00%)
Mar 02, 2020
4.460
4.480
4.060
4.180
567,702
-0.08(-1.88%)
Feb 28, 2020
3.870
4.530
3.750
4.260
899,000
+0.22(+5.45%)
Feb 27, 2020
4.470
4.480
3.930
4.040
1,081,616
-0.50(-11.01%)
Feb 26, 2020
5.000
5.050
4.460
4.540
864,342
-0.42(-8.47%)
Feb 25, 2020
4.800
5.450
4.750
4.960
2,077,105
+0.33(+7.13%)
Feb 24, 2020
4.830
4.850
4.480
4.630
791,276
-0.29(-5.89%)
Feb 21, 2020
4.810
4.980
4.690
4.920
405,600
+0.11(+2.29%)
Feb 20, 2020
4.840
4.930
4.680
4.810
379,681
+0.00(+0.00%)
Feb 19, 2020
4.910
4.950
4.750
4.810
374,296
-0.06(-1.23%)
Feb 18, 2020
4.600
4.890
4.510
4.870
611,870
+0.38(+8.46%)
Feb 14, 2020
4.910
5.010
4.380
4.490
1,555,100
-0.40(-8.18%)
Feb 13, 2020
4.900
5.000
4.800
4.890
406,627
-0.04(-0.81%)
Feb 12, 2020
5.080
5.130
4.880
4.930
651,553
-0.10(-1.99%)
Feb 11, 2020
5.080
5.180
5.020
5.030
442,777
-0.01(-0.20%)
Feb 10, 2020
5.090
5.120
4.900
5.040
431,237
+0.01(+0.20%)
Feb 07, 2020
5.180
5.185
4.950
5.030
354,700
-0.10(-1.95%)
Feb 06, 2020
5.170
5.300
5.060
5.130
344,679
+0.02(+0.39%)
Feb 05, 2020
5.150
5.200
5.040
5.110
301,816
+0.02(+0.39%)
Feb 04, 2020
5.090
5.150
4.950
5.090
320,147
+0.09(+1.80%)
Feb 03, 2020
5.180
5.380
4.860
5.000
526,690
-0.04(-0.79%)
Jan 31, 2020
5.060
5.060
4.820
5.040
367,400
-0.01(-0.20%)
Jan 30, 2020
5.000
5.120
4.870
5.050
568,859
+0.04(+0.80%)
Jan 29, 2020
5.180
5.190
5.010
5.010
455,315
-0.19(-3.65%)
Jan 28, 2020
5.260
5.350
5.110
5.200
371,862
-0.02(-0.38%)
Jan 27, 2020
5.180
5.300
5.110
5.220
341,936
-0.16(-2.97%)
Jan 24, 2020
5.620
5.630
5.170
5.380
759,900
-0.19(-3.41%)
Jan 23, 2020
5.730
5.730
5.530
5.570
321,920
-0.16(-2.79%)
Jan 22, 2020
5.680
5.860
5.680
5.730
297,100
+0.03(+0.53%)
Jan 21, 2020
5.750
5.920
5.600
5.700
743,511
+0.00(+0.00%)
Jan 17, 2020
6.060
6.100
5.630
5.700
808,400
-0.32(-5.32%)
Jan 16, 2020
6.240
6.300
5.900
6.020
771,517
-0.14(-2.27%)
Jan 15, 2020
5.670
6.200
5.670
6.160
1,078,627
+0.46(+8.07%)
Jan 14, 2020
5.730
5.800
5.470
5.700
502,017
-0.02(-0.35%)
Jan 13, 2020
5.700
5.840
5.360
5.720
746,117
+0.10(+1.78%)
Jan 10, 2020
5.260
5.730
5.170
5.620
1,159,200
+0.53(+10.41%)
Jan 09, 2020
5.290
5.390
5.030
5.090
683,483
-0.22(-4.14%)
Jan 08, 2020
5.590
5.590
5.250
5.310
882,693
-0.25(-4.50%)
Jan 07, 2020
5.680
5.780
5.540
5.560
405,767
-0.14(-2.46%)
Jan 06, 2020
5.830
5.870
5.600
5.700
396,030
-0.11(-1.89%)
Jan 03, 2020
5.800
6.010
5.700
5.810
443,100
-0.07(-1.19%)
Jan 02, 2020
6.090
6.200
5.840
5.880
656,070
-0.16(-2.65%)
Dec 31, 2019
5.780
6.140
5.650
6.040
949,800
+0.40(+7.09%)
Dec 30, 2019
5.700
5.730
5.510
5.640
553,324
-0.12(-2.08%)
Dec 27, 2019
5.790
5.830
5.500
5.760
783,700
-0.11(-1.87%)
Dec 26, 2019
5.950
5.980
5.750
5.870
517,127
-0.13(-2.17%)
Dec 24, 2019
6.050
6.100
5.820
6.000
401,100
-0.06(-0.99%)
Dec 23, 2019
6.200
6.250
5.850
6.060
773,891
-0.15(-2.42%)
Dec 20, 2019
6.300
6.350
5.920
6.210
589,500
-0.05(-0.80%)
Dec 19, 2019
5.860
6.390
5.830
6.260
801,090
+0.40(+6.83%)
Dec 18, 2019
6.200
6.310
5.830
5.860
798,143
-0.39(-6.24%)
Dec 17, 2019
6.900
7.040
6.170
6.250
1,521,145
-0.23(-3.55%)
Dec 16, 2019
5.770
7.010
5.750
6.480
1,727,048
+0.77(+13.49%)
Dec 13, 2019
5.800
5.941
5.680
5.710
243,800
-0.04(-0.70%)
Dec 12, 2019
5.620
5.850
5.600
5.750
193,769
+0.14(+2.50%)
Dec 11, 2019
5.730
5.740
5.500
5.610
240,831
-0.13(-2.26%)
Dec 10, 2019
5.700
5.920
5.700
5.740
317,168
+0.03(+0.53%)
Dec 09, 2019
5.700
5.790
5.580
5.710
267,638
+0.08(+1.42%)
Dec 06, 2019
5.660
5.800
5.460
5.630
375,000
-0.02(-0.35%)
Dec 05, 2019
5.940
5.940
5.630
5.650
347,604
-0.32(-5.36%)
Dec 04, 2019
6.080
6.080
5.830
5.970
231,598
-0.06(-1.00%)
Dec 03, 2019
6.020
6.120
5.900
6.030
373,989
-0.13(-2.11%)
Dec 02, 2019
6.360
6.430
6.047
6.160
371,018
-0.17(-2.69%)
Nov 29, 2019
6.370
6.530
6.320
6.330
263,900
-0.09(-1.40%)
Nov 27, 2019
6.540
6.740
6.380
6.420
273,800
-0.10(-1.53%)
Nov 26, 2019
6.510
6.690
6.280
6.520
313,065
-0.03(-0.46%)
Nov 25, 2019
6.270
6.640
6.250
6.550
422,213
+0.24(+3.80%)
Nov 22, 2019
6.740
6.808
6.180
6.310
448,600
-0.42(-6.24%)
Nov 21, 2019
6.700
6.870
6.560
6.730
538,414
+0.18(+2.75%)
Nov 20, 2019
6.320
6.650
6.270
6.550
360,378
+0.17(+2.66%)
Nov 19, 2019
6.200
6.650
6.170
6.380
345,084
+0.21(+3.40%)
Nov 18, 2019
6.320
6.440
6.150
6.170
317,277
-0.21(-3.29%)
Nov 15, 2019
6.140
6.510
6.000
6.380
527,600
+0.27(+4.42%)
Nov 14, 2019
6.320
6.392
6.000
6.110
803,472
-0.30(-4.68%)
Nov 13, 2019
6.480
6.620
6.310
6.410
477,287
-0.01(-0.16%)
Nov 12, 2019
6.830
6.910
6.470
6.420
563,757
-0.39(-5.73%)
Nov 11, 2019
6.300
6.830
6.260
6.810
546,767
+0.38(+5.91%)
Nov 08, 2019
6.500
6.540
5.870
6.430
1,323,200
-0.02(-0.31%)
Nov 07, 2019
6.680
6.820
6.370
6.450
561,428
-0.29(-4.30%)
Nov 06, 2019
7.180
7.200
6.600
6.740
628,136
-0.39(-5.47%)
Nov 05, 2019
7.360
7.390
6.970
7.130
480,958
-0.31(-4.17%)
Nov 04, 2019
7.540
7.620
7.270
7.440
209,302
-0.04(-0.53%)
Nov 01, 2019
7.600
7.810
7.160
7.480
562,500
-0.28(-3.61%)
Oct 31, 2019
7.930
8.080
7.500
7.760
412,678
-0.30(-3.72%)
Oct 30, 2019
7.800
8.200
7.510
8.060
544,686
+0.22(+2.81%)
Oct 29, 2019
8.070
8.100
7.690
7.840
456,134
-0.30(-3.69%)
Oct 28, 2019
8.140
8.250
7.980
8.140
322,982
-0.01(-0.12%)
Oct 25, 2019
8.380
8.540
7.910
8.150
612,000
-0.30(-3.55%)
Oct 24, 2019
8.300
8.520
8.150
8.450
354,577
+0.11(+1.32%)
Oct 23, 2019
8.010
8.400
7.850
8.340
435,825
+0.33(+4.12%)
Oct 22, 2019
8.600
8.770
7.960
8.010
553,293
-0.56(-6.53%)
Oct 21, 2019
8.470
8.830
8.070
8.570
775,026
+0.52(+6.46%)
Oct 18, 2019
8.370
8.470
7.815
8.050
401,300
-0.31(-3.71%)
Oct 17, 2019
7.990
8.480
7.970
8.360
723,634
+0.35(+4.37%)
Oct 16, 2019
7.950
8.150
7.850
8.010
560,352
+0.09(+1.14%)
Oct 15, 2019
7.670
8.150
7.660
7.920
364,267
+0.29(+3.80%)
Oct 14, 2019
7.500
7.800
7.360
7.630
289,023
+0.14(+1.94%)
Oct 11, 2019
7.550
7.870
7.470
7.485
518,700
+0.04(+0.60%)
Oct 10, 2019
7.550
7.680
7.350
7.440
473,312
-0.16(-2.11%)
Oct 09, 2019
7.850
7.970
7.560
7.600
735,563
-0.15(-1.94%)
Oct 08, 2019
7.540
7.970
7.510
7.750
340,220
+0.03(+0.39%)
Oct 07, 2019
7.570
8.050
7.500
7.720
358,245
+0.02(+0.26%)
Oct 04, 2019
7.860
8.149
7.560
7.700
495,300
-0.16(-2.04%)
Oct 03, 2019
7.240
7.880
7.100
7.860
902,913
+0.61(+8.34%)
Oct 02, 2019
7.250
7.285
6.830
7.255
967,562
-0.11(-1.43%)
Oct 01, 2019
7.540
7.660
7.220
7.360
600,979
-0.20(-2.65%)
Sep 30, 2019
7.690
7.700
7.300
7.560
632,136
-0.17(-2.20%)
Sep 27, 2019
7.820
7.980
7.550
7.730
570,000
-0.20(-2.52%)
Sep 26, 2019
7.700
7.960
7.270
7.930
742,404
+0.26(+3.39%)
Sep 25, 2019
7.650
7.720
7.130
7.670
1,136,361
-0.07(-0.90%)
Sep 24, 2019
8.110
8.170
7.500
7.740
1,061,388
-0.38(-4.68%)
Sep 23, 2019
8.100
8.250
7.710
8.120
818,148
-0.14(-1.69%)
Sep 20, 2019
8.340
8.430
7.920
8.260
1,454,000
-0.19(-2.25%)
Sep 19, 2019
8.770
8.820
7.210
8.450
4,076,576
-0.39(-4.41%)
Sep 18, 2019
10.10
10.24
8.310
8.840
5,233,918
-2.46(-21.77%)
Sep 17, 2019
11.37
11.64
10.99
11.30
493,236
-0.21(-1.82%)
Sep 16, 2019
12.08
12.22
11.00
11.51
596,787
-0.68(-5.58%)
Sep 13, 2019
12.17
12.37
11.83
12.19
423,900
+0.04(+0.33%)
Sep 12, 2019
12.19
12.43
11.82
12.15
768,984
-0.07(-0.57%)
Sep 11, 2019
11.92
12.38
11.80
12.22
811,748
+0.25(+2.09%)
Sep 10, 2019
11.57
12.09
11.32
11.97
952,166
+0.41(+3.55%)
Sep 09, 2019
11.84
11.84
11.19
11.56
706,182
-0.14(-1.20%)
Sep 06, 2019
11.75
12.01
11.26
11.70
812,600
-0.01(-0.09%)
Sep 05, 2019
10.95
11.78
10.68
11.71
771,574
+0.98(+9.13%)
Sep 04, 2019
10.61
10.93
10.45
10.73
383,457
+0.19(+1.80%)
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.