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
Cymabay Therapeutics
(NQ:
CBAY
)
32.48
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 21, 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 (%)
Sep 30, 2021
3.650
3.720
3.630
3.650
226,047
-0.01(-0.27%)
Sep 29, 2021
3.780
3.790
3.610
3.660
286,741
-0.09(-2.40%)
Sep 28, 2021
3.820
3.830
3.740
3.750
209,678
-0.07(-1.83%)
Sep 27, 2021
3.820
3.900
3.789
3.820
254,464
+0.02(+0.53%)
Sep 24, 2021
3.850
3.900
3.790
3.800
170,376
-0.09(-2.31%)
Sep 23, 2021
3.820
3.900
3.770
3.890
166,135
+0.09(+2.37%)
Sep 22, 2021
3.830
3.835
3.760
3.800
198,391
-0.02(-0.52%)
Sep 21, 2021
3.840
3.920
3.750
3.820
232,363
-0.02(-0.52%)
Sep 20, 2021
3.800
3.995
3.760
3.840
338,933
+0.02(+0.52%)
Sep 17, 2021
3.870
3.930
3.760
3.820
1,243,800
-0.06(-1.55%)
Sep 16, 2021
3.860
3.910
3.728
3.880
203,218
+0.08(+2.11%)
Sep 15, 2021
3.890
3.890
3.755
3.800
278,754
-0.06(-1.55%)
Sep 14, 2021
3.990
3.990
3.835
3.860
625,155
-0.09(-2.28%)
Sep 13, 2021
3.890
4.050
3.870
3.950
377,747
+0.06(+1.54%)
Sep 10, 2021
3.920
3.950
3.855
3.890
210,729
-0.02(-0.51%)
Sep 09, 2021
3.830
3.950
3.780
3.910
299,252
+0.06(+1.56%)
Sep 08, 2021
3.800
3.870
3.710
3.850
337,637
+0.08(+2.12%)
Sep 07, 2021
3.960
3.990
3.760
3.770
388,159
-0.17(-4.31%)
Sep 03, 2021
4.070
4.070
3.920
3.940
236,118
-0.12(-2.96%)
Sep 02, 2021
3.940
4.080
3.934
4.060
253,435
+0.13(+3.31%)
Sep 01, 2021
4.010
4.011
3.880
3.930
248,860
-0.03(-0.76%)
Aug 31, 2021
4.020
4.080
3.910
3.960
353,303
-0.06(-1.49%)
Aug 30, 2021
3.910
4.090
3.879
4.020
380,311
+0.13(+3.34%)
Aug 27, 2021
3.760
3.980
3.755
3.890
499,237
+0.12(+3.18%)
Aug 26, 2021
3.700
3.860
3.700
3.770
243,139
+0.05(+1.34%)
Aug 25, 2021
3.730
3.770
3.690
3.720
231,278
-0.03(-0.80%)
Aug 24, 2021
3.670
3.750
3.640
3.750
315,562
+0.09(+2.46%)
Aug 23, 2021
3.490
3.690
3.470
3.660
438,445
+0.19(+5.48%)
Aug 20, 2021
3.460
3.600
3.390
3.470
759,496
-0.02(-0.57%)
Aug 19, 2021
3.530
3.610
3.460
3.490
399,500
-0.05(-1.41%)
Aug 18, 2021
3.530
3.700
3.493
3.540
387,670
+0.00(+0.00%)
Aug 17, 2021
3.610
3.657
3.500
3.540
394,552
-0.07(-1.94%)
Aug 16, 2021
3.730
3.740
3.560
3.610
312,986
-0.02(-0.55%)
Aug 13, 2021
3.940
3.940
3.560
3.630
635,379
-0.33(-8.33%)
Aug 12, 2021
3.880
3.960
3.830
3.960
327,550
+0.11(+2.86%)
Aug 11, 2021
3.860
3.870
3.772
3.850
265,658
+0.03(+0.79%)
Aug 10, 2021
3.880
3.900
3.750
3.820
457,521
-0.07(-1.80%)
Aug 09, 2021
3.970
4.045
3.863
3.890
443,242
-0.04(-1.02%)
Aug 06, 2021
3.960
3.970
3.860
3.930
495,563
+0.00(+0.00%)
Aug 05, 2021
3.830
3.950
3.810
3.930
379,741
+0.08(+2.08%)
Aug 04, 2021
3.900
4.000
3.820
3.850
369,367
-0.05(-1.28%)
Aug 03, 2021
4.010
4.020
3.815
3.900
662,131
-0.08(-2.01%)
Aug 02, 2021
4.000
4.020
3.890
3.980
384,469
+0.04(+1.02%)
Jul 30, 2021
3.970
4.040
3.900
3.940
535,563
-0.08(-1.99%)
Jul 29, 2021
4.090
4.130
4.000
4.020
303,673
-0.08(-1.95%)
Jul 28, 2021
4.000
4.140
3.970
4.100
276,774
+0.14(+3.54%)
Jul 27, 2021
3.885
4.000
3.800
3.960
686,336
-0.04(-1.00%)
Jul 26, 2021
4.150
4.150
3.940
4.000
731,393
-0.13(-3.15%)
Jul 23, 2021
4.190
4.200
4.100
4.130
302,262
-0.07(-1.67%)
Jul 22, 2021
4.230
4.310
4.180
4.200
304,973
-0.11(-2.55%)
Jul 21, 2021
4.240
4.330
4.165
4.310
300,223
+0.06(+1.41%)
Jul 20, 2021
4.330
4.330
4.120
4.250
702,767
-0.04(-0.93%)
Jul 19, 2021
4.030
4.305
3.950
4.290
696,796
+0.17(+4.13%)
Jul 16, 2021
4.250
4.260
4.065
4.120
423,014
-0.09(-2.14%)
Jul 15, 2021
4.230
4.270
4.110
4.210
495,447
+0.00(+0.00%)
Jul 14, 2021
4.280
4.350
4.150
4.210
610,708
-0.06(-1.41%)
Jul 13, 2021
4.370
4.405
4.250
4.270
435,574
-0.10(-2.29%)
Jul 12, 2021
4.330
4.409
4.300
4.370
676,699
+0.01(+0.23%)
Jul 09, 2021
4.360
4.380
4.270
4.360
427,919
+0.02(+0.46%)
Jul 08, 2021
4.160
4.340
4.120
4.340
628,757
+0.12(+2.84%)
Jul 07, 2021
4.240
4.290
4.125
4.220
562,768
+0.00(+0.00%)
Jul 06, 2021
4.360
4.360
4.180
4.220
582,813
-0.12(-2.76%)
Jul 02, 2021
4.440
4.440
4.230
4.340
588,483
-0.08(-1.81%)
Jul 01, 2021
4.460
4.510
4.330
4.420
321,465
+0.06(+1.38%)
Jun 30, 2021
4.460
4.470
4.270
4.360
989,634
-0.08(-1.80%)
Jun 29, 2021
4.570
4.576
4.410
4.440
650,592
-0.11(-2.42%)
Jun 28, 2021
4.720
4.790
4.490
4.550
567,596
-0.15(-3.19%)
Jun 25, 2021
4.610
4.830
4.510
4.700
1,686,262
+0.10(+2.17%)
Jun 24, 2021
4.620
4.715
4.520
4.600
586,810
+0.02(+0.44%)
Jun 23, 2021
4.470
4.630
4.410
4.580
850,777
+0.11(+2.46%)
Jun 22, 2021
4.750
4.760
4.380
4.470
847,831
-0.25(-5.30%)
Jun 21, 2021
4.640
4.840
4.560
4.720
662,339
+0.09(+1.94%)
Jun 18, 2021
4.880
4.890
4.580
4.630
835,390
-0.29(-5.89%)
Jun 17, 2021
4.800
4.940
4.780
4.920
548,562
+0.13(+2.71%)
Jun 16, 2021
4.850
4.920
4.680
4.790
691,450
-0.10(-2.04%)
Jun 15, 2021
4.950
4.950
4.710
4.890
840,687
-0.01(-0.20%)
Jun 14, 2021
4.780
5.060
4.783
4.900
921,865
+0.22(+4.70%)
Jun 11, 2021
4.663
4.815
4.625
4.680
649,433
+0.01(+0.21%)
Jun 10, 2021
4.650
4.700
4.560
4.670
486,925
+0.05(+1.08%)
Jun 09, 2021
4.690
4.800
4.540
4.620
774,325
-0.05(-1.07%)
Jun 08, 2021
4.970
5.030
4.600
4.670
1,034,685
-0.17(-3.51%)
Jun 07, 2021
4.290
5.000
4.250
4.840
1,612,609
+0.57(+13.35%)
Jun 04, 2021
4.340
4.350
4.150
4.270
984,212
-0.07(-1.61%)
Jun 03, 2021
4.310
4.360
4.240
4.340
524,510
+0.07(+1.64%)
Jun 02, 2021
4.390
4.550
4.220
4.270
733,796
-0.11(-2.51%)
Jun 01, 2021
4.250
4.420
4.180
4.380
949,127
+0.15(+3.55%)
May 28, 2021
4.250
4.380
4.180
4.230
552,174
+0.02(+0.48%)
May 27, 2021
4.480
4.480
4.200
4.210
1,773,797
-0.28(-6.24%)
May 26, 2021
4.210
4.580
4.180
4.490
1,864,978
+0.31(+7.42%)
May 25, 2021
4.380
4.470
4.150
4.180
751,376
-0.20(-4.57%)
May 24, 2021
4.450
4.510
4.250
4.380
1,167,901
-0.02(-0.45%)
May 21, 2021
4.380
4.440
4.330
4.400
485,165
+0.04(+0.92%)
May 20, 2021
4.320
4.400
4.200
4.360
413,487
+0.07(+1.63%)
May 19, 2021
4.280
4.425
4.210
4.290
446,990
-0.10(-2.28%)
May 18, 2021
4.420
4.530
4.279
4.390
477,273
+0.02(+0.46%)
May 17, 2021
4.260
4.410
4.183
4.370
588,380
+0.07(+1.63%)
May 14, 2021
4.050
4.360
3.900
4.300
708,005
+0.18(+4.50%)
May 13, 2021
4.220
4.330
4.020
4.115
734,672
-0.17(-4.08%)
May 12, 2021
4.330
4.480
4.200
4.290
1,042,506
+0.00(+0.00%)
May 11, 2021
3.870
4.380
3.810
4.290
1,083,563
+0.35(+8.88%)
May 10, 2021
4.140
4.140
3.922
3.940
1,199,770
-0.23(-5.52%)
May 07, 2021
4.100
4.310
4.090
4.170
438,853
+0.10(+2.46%)
May 06, 2021
4.230
4.235
3.905
4.070
1,210,376
-0.15(-3.55%)
May 05, 2021
4.280
4.330
4.150
4.220
950,363
-0.05(-1.17%)
May 04, 2021
4.360
4.370
4.140
4.270
1,108,408
-0.14(-3.17%)
May 03, 2021
4.380
4.500
4.320
4.410
587,322
+0.08(+1.85%)
Apr 30, 2021
4.600
4.670
4.310
4.330
1,148,400
-0.29(-6.28%)
Apr 29, 2021
4.670
4.720
4.550
4.620
720,795
-0.05(-1.07%)
Apr 28, 2021
4.530
4.720
4.470
4.670
337,998
+0.13(+2.86%)
Apr 27, 2021
4.680
4.740
4.510
4.540
491,139
-0.11(-2.37%)
Apr 26, 2021
4.470
4.680
4.440
4.650
429,665
+0.21(+4.73%)
Apr 23, 2021
4.520
4.558
4.390
4.440
496,500
-0.02(-0.45%)
Apr 22, 2021
4.420
4.580
4.350
4.460
708,606
+0.06(+1.36%)
Apr 21, 2021
4.180
4.440
4.130
4.400
590,523
+0.23(+5.52%)
Apr 20, 2021
4.130
4.230
4.030
4.170
805,793
+0.02(+0.48%)
Apr 19, 2021
4.260
4.410
4.130
4.150
750,310
-0.17(-3.94%)
Apr 16, 2021
4.300
4.380
4.245
4.320
1,028,500
+0.00(+0.00%)
Apr 15, 2021
4.280
4.380
4.270
4.320
860,569
+0.06(+1.41%)
Apr 14, 2021
4.190
4.430
4.190
4.260
621,325
+0.03(+0.71%)
Apr 13, 2021
4.180
4.300
4.160
4.230
836,286
+0.04(+0.95%)
Apr 12, 2021
4.260
4.290
4.100
4.190
553,386
-0.11(-2.56%)
Apr 09, 2021
4.360
4.415
4.280
4.300
681,400
-0.05(-1.15%)
Apr 08, 2021
4.450
4.510
4.350
4.350
1,310,998
-0.05(-1.14%)
Apr 07, 2021
4.530
4.560
4.370
4.400
821,380
-0.12(-2.65%)
Apr 06, 2021
4.600
4.660
4.520
4.520
461,046
-0.11(-2.38%)
Apr 05, 2021
4.720
4.740
4.510
4.630
477,519
-0.03(-0.64%)
Apr 01, 2021
4.560
4.720
4.530
4.660
605,500
+0.12(+2.64%)
Mar 31, 2021
4.390
4.610
4.370
4.540
817,702
+0.14(+3.18%)
Mar 30, 2021
4.250
4.470
4.170
4.400
745,113
+0.17(+4.02%)
Mar 29, 2021
4.440
4.460
4.160
4.230
875,937
-0.26(-5.79%)
Mar 26, 2021
4.700
4.759
4.310
4.490
948,100
-0.10(-2.18%)
Mar 25, 2021
4.420
4.660
4.350
4.590
897,751
+0.11(+2.46%)
Mar 24, 2021
4.830
4.920
4.470
4.480
972,226
-0.30(-6.28%)
Mar 23, 2021
5.000
5.050
4.710
4.780
761,498
-0.23(-4.59%)
Mar 22, 2021
5.010
5.130
4.970
5.010
525,460
-0.01(-0.20%)
Mar 19, 2021
4.810
5.040
4.790
5.020
1,624,400
+0.25(+5.24%)
Mar 18, 2021
4.970
5.020
4.760
4.770
665,942
-0.23(-4.60%)
Mar 17, 2021
4.950
5.040
4.860
5.000
790,016
+0.01(+0.20%)
Mar 16, 2021
5.050
5.080
4.840
4.990
762,739
-0.06(-1.19%)
Mar 15, 2021
5.070
5.130
4.930
5.050
682,920
+0.06(+1.20%)
Mar 12, 2021
5.150
5.150
4.880
4.990
745,100
-0.19(-3.67%)
Mar 11, 2021
4.970
5.180
4.870
5.180
1,114,204
+0.27(+5.50%)
Mar 10, 2021
5.020
5.100
4.900
4.910
724,220
-0.04(-0.81%)
Mar 09, 2021
4.760
5.050
4.750
4.950
1,486,844
+0.24(+5.10%)
Mar 08, 2021
4.590
4.730
4.540
4.710
1,382,498
+0.13(+2.95%)
Mar 05, 2021
4.640
4.695
4.250
4.575
1,669,700
-0.00(-0.11%)
Mar 04, 2021
4.980
5.010
4.370
4.580
2,135,545
-0.42(-8.40%)
Mar 03, 2021
4.880
5.290
4.870
5.000
1,735,077
+0.14(+2.88%)
Mar 02, 2021
5.140
5.180
4.850
4.860
1,135,587
-0.25(-4.89%)
Mar 01, 2021
4.900
5.130
4.880
5.110
770,357
+0.31(+6.46%)
Feb 26, 2021
4.870
5.020
4.700
4.800
1,380,300
-0.06(-1.23%)
Feb 25, 2021
5.010
5.070
4.750
4.860
1,539,628
-0.17(-3.38%)
Feb 24, 2021
4.990
5.080
4.890
5.030
797,452
+0.20(+4.14%)
Feb 23, 2021
4.900
5.050
4.630
4.830
1,673,916
-0.32(-6.21%)
Feb 22, 2021
5.420
5.420
5.080
5.150
1,627,176
-0.26(-4.81%)
Feb 19, 2021
5.330
5.420
5.210
5.410
1,578,100
+0.09(+1.69%)
Feb 18, 2021
5.440
5.440
5.160
5.320
1,724,926
-0.13(-2.39%)
Feb 17, 2021
5.580
5.600
5.400
5.450
1,510,615
-0.18(-3.20%)
Feb 16, 2021
5.900
5.900
5.510
5.630
1,415,871
-0.17(-2.93%)
Feb 12, 2021
6.010
6.110
5.630
5.800
1,769,100
-0.22(-3.65%)
Feb 11, 2021
6.150
6.390
5.960
6.020
1,659,901
-0.12(-1.95%)
Feb 10, 2021
6.250
6.560
5.960
6.140
2,887,260
-0.02(-0.32%)
Feb 09, 2021
6.150
6.200
5.880
6.160
1,279,045
+0.05(+0.82%)
Feb 08, 2021
6.090
6.230
5.820
6.110
1,556,323
+0.22(+3.74%)
Feb 05, 2021
6.240
6.250
5.720
5.890
1,865,700
+0.03(+0.51%)
Feb 04, 2021
5.800
5.950
5.640
5.860
1,562,411
+0.19(+3.35%)
Feb 03, 2021
5.620
5.860
5.540
5.670
1,573,376
+0.09(+1.61%)
Feb 02, 2021
5.700
5.720
5.460
5.580
781,963
-0.07(-1.24%)
Feb 01, 2021
5.430
5.670
5.280
5.650
1,215,120
+0.30(+5.61%)
Jan 29, 2021
5.540
5.590
5.180
5.350
1,433,900
-0.19(-3.43%)
Jan 28, 2021
5.600
5.700
5.400
5.540
1,106,300
-0.07(-1.25%)
Jan 27, 2021
5.770
5.930
5.460
5.610
1,846,256
-0.17(-2.94%)
Jan 26, 2021
5.850
5.910
5.640
5.780
1,404,579
-0.02(-0.34%)
Jan 25, 2021
5.930
5.990
5.660
5.800
977,620
-0.08(-1.36%)
Jan 22, 2021
5.700
5.890
5.640
5.880
636,500
+0.16(+2.80%)
Jan 21, 2021
5.730
5.830
5.620
5.720
840,417
-0.03(-0.52%)
Jan 20, 2021
5.920
6.010
5.660
5.750
1,098,943
-0.15(-2.54%)
Jan 19, 2021
6.200
6.200
5.870
5.900
1,309,914
-0.19(-3.12%)
Jan 15, 2021
6.170
6.300
6.020
6.090
667,200
-0.12(-1.93%)
Jan 14, 2021
6.080
6.235
6.080
6.210
649,835
+0.13(+2.14%)
Jan 13, 2021
6.340
6.421
6.060
6.080
861,915
-0.28(-4.40%)
Jan 12, 2021
6.550
6.730
6.300
6.360
674,690
-0.19(-2.90%)
Jan 11, 2021
6.380
6.640
6.320
6.550
590,204
+0.14(+2.18%)
Jan 08, 2021
6.270
6.720
6.240
6.410
1,328,000
+0.21(+3.39%)
Jan 07, 2021
6.030
6.290
6.000
6.200
1,019,090
+0.28(+4.73%)
Jan 06, 2021
5.740
6.080
5.700
5.920
1,157,464
+0.19(+3.32%)
Jan 05, 2021
5.860
5.920
5.680
5.730
984,161
-0.11(-1.88%)
Jan 04, 2021
5.830
6.060
5.670
5.840
1,241,558
+0.10(+1.74%)
Dec 31, 2020
5.740
5.740
5.740
1,235,453
-0.14(-2.38%)
Dec 30, 2020
5.845
6.005
5.660
5.880
1,235,453
+0.15(+2.62%)
Dec 29, 2020
6.140
6.140
5.640
5.730
1,406,830
-0.43(-6.98%)
Dec 28, 2020
6.510
6.590
5.780
6.160
2,723,659
-0.36(-5.52%)
Dec 24, 2020
6.570
6.680
6.470
6.520
329,400
-0.06(-0.91%)
Dec 23, 2020
6.580
6.720
6.340
6.580
1,115,337
+0.00(+0.00%)
Dec 22, 2020
6.820
6.980
6.560
6.580
1,050,893
-0.16(-2.37%)
Dec 21, 2020
6.820
6.980
6.630
6.740
2,041,527
-0.21(-3.02%)
Dec 18, 2020
7.080
7.160
6.820
6.950
1,583,600
-0.13(-1.84%)
Dec 17, 2020
7.260
7.290
6.930
7.080
768,414
-0.11(-1.53%)
Dec 16, 2020
7.350
7.400
7.090
7.190
671,196
-0.10(-1.37%)
Dec 15, 2020
7.310
7.355
7.090
7.290
521,984
+0.10(+1.39%)
Dec 14, 2020
7.020
7.440
7.020
7.190
695,950
+0.20(+2.86%)
Dec 11, 2020
7.090
7.190
6.880
6.990
383,400
-0.04(-0.57%)
Dec 10, 2020
6.790
7.050
6.760
7.030
945,916
+0.19(+2.78%)
Dec 09, 2020
7.030
7.090
6.600
6.840
831,769
-0.11(-1.58%)
Dec 08, 2020
6.960
7.050
6.700
6.950
894,198
-0.07(-1.00%)
Dec 07, 2020
7.240
7.350
6.910
7.020
570,181
-0.18(-2.50%)
Dec 04, 2020
7.200
7.310
6.870
7.200
521,000
+0.03(+0.42%)
Dec 03, 2020
7.190
7.370
7.060
7.170
613,984
+0.03(+0.42%)
Dec 02, 2020
7.270
7.270
6.930
7.140
899,710
-0.11(-1.52%)
Dec 01, 2020
7.390
7.550
7.210
7.250
953,473
-0.25(-3.33%)
Nov 30, 2020
7.600
7.770
7.170
7.500
1,543,381
+0.04(+0.54%)
Nov 27, 2020
7.210
7.500
7.170
7.460
523,400
+0.20(+2.75%)
Nov 25, 2020
7.210
7.400
7.155
7.260
530,100
+0.07(+0.97%)
Nov 24, 2020
7.380
7.490
6.830
7.190
1,375,456
-0.22(-2.97%)
Nov 23, 2020
7.780
7.820
7.300
7.410
1,220,567
-0.36(-4.63%)
Nov 20, 2020
7.760
7.830
7.540
7.770
868,200
+0.01(+0.13%)
Nov 19, 2020
7.840
8.090
7.680
7.760
697,768
-0.08(-1.02%)
Nov 18, 2020
7.860
8.060
7.650
7.840
960,629
+0.04(+0.51%)
Nov 17, 2020
7.930
7.990
7.610
7.800
926,140
-0.10(-1.27%)
Nov 16, 2020
8.340
8.480
7.590
7.900
1,781,522
-0.30(-3.66%)
Nov 13, 2020
8.090
8.360
7.920
8.200
668,300
+0.20(+2.50%)
Nov 12, 2020
7.900
8.210
7.770
8.000
530,292
+0.01(+0.13%)
Nov 11, 2020
8.040
8.240
7.670
7.990
941,752
+0.00(+0.00%)
Nov 10, 2020
7.960
8.175
7.780
7.990
968,950
+0.08(+1.01%)
Nov 09, 2020
8.210
8.420
7.660
7.910
1,018,750
+0.06(+0.76%)
Nov 06, 2020
8.340
8.370
7.810
7.850
1,346,900
-0.65(-7.65%)
Nov 05, 2020
8.370
8.540
8.050
8.500
1,161,428
+0.27(+3.28%)
Nov 04, 2020
8.440
8.760
8.110
8.230
833,390
-0.10(-1.20%)
Nov 03, 2020
8.240
8.420
8.060
8.330
664,664
+0.22(+2.71%)
Nov 02, 2020
8.061
8.460
7.892
8.110
1,319,960
-0.21(-2.52%)
Oct 30, 2020
8.740
8.746
8.210
8.320
812,100
-0.47(-5.35%)
Oct 29, 2020
8.900
9.000
8.580
8.790
794,654
-0.12(-1.35%)
Oct 28, 2020
8.660
8.960
8.200
8.910
975,813
+0.07(+0.79%)
Oct 27, 2020
8.440
8.920
8.400
8.840
963,177
+0.40(+4.74%)
Oct 26, 2020
8.950
9.060
8.280
8.440
971,304
-0.59(-6.53%)
Oct 23, 2020
8.910
9.060
8.610
9.030
763,100
+0.26(+2.96%)
Oct 22, 2020
8.330
8.940
8.330
8.770
911,776
+0.42(+5.03%)
Oct 21, 2020
8.350
8.690
8.230
8.350
796,234
-0.01(-0.12%)
Oct 20, 2020
8.480
8.600
8.220
8.360
890,042
-0.10(-1.18%)
Oct 19, 2020
8.250
8.710
8.170
8.460
1,068,007
+0.22(+2.67%)
Oct 16, 2020
7.970
8.440
7.970
8.240
898,300
+0.30(+3.78%)
Oct 15, 2020
7.620
8.020
7.560
7.940
642,032
+0.18(+2.32%)
Oct 14, 2020
7.950
7.950
7.710
7.760
715,896
-0.11(-1.40%)
Oct 13, 2020
7.750
7.960
7.700
7.870
811,555
-0.02(-0.25%)
Oct 12, 2020
7.920
8.010
7.630
7.890
1,143,502
-0.02(-0.25%)
Oct 09, 2020
7.900
8.390
7.880
7.910
1,486,500
+0.11(+1.41%)
Oct 08, 2020
7.690
7.810
7.540
7.800
1,082,144
+0.18(+2.36%)
Oct 07, 2020
7.380
7.820
7.330
7.620
1,420,492
+0.37(+5.10%)
Oct 06, 2020
7.620
7.690
7.220
7.250
1,362,926
-0.35(-4.61%)
Oct 05, 2020
7.050
7.640
7.050
7.600
1,647,148
+0.56(+7.95%)
Oct 02, 2020
6.820
7.195
6.600
7.040
1,396,000
+0.00(+0.00%)
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.