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
Novan Inc
(NQ:
NOVN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 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 (%)
Sep 30, 2019
2.610
2.700
2.580
2.580
66,538
-0.05(-1.90%)
Sep 27, 2019
2.630
2.740
2.600
2.630
58,100
-0.01(-0.38%)
Sep 26, 2019
2.710
2.770
2.610
2.640
44,317
-0.08(-2.94%)
Sep 25, 2019
2.700
2.800
2.700
2.720
114,854
+0.00(+0.00%)
Sep 24, 2019
2.720
2.800
2.666
2.720
46,448
-0.03(-1.09%)
Sep 23, 2019
2.870
2.870
2.680
2.750
58,815
-0.02(-0.72%)
Sep 20, 2019
2.750
2.920
2.670
2.770
177,800
+0.01(+0.36%)
Sep 19, 2019
2.790
2.850
2.700
2.760
56,383
-0.03(-1.08%)
Sep 18, 2019
2.700
2.950
2.650
2.790
108,759
+0.11(+4.10%)
Sep 17, 2019
2.750
2.910
2.660
2.680
80,140
-0.18(-6.29%)
Sep 16, 2019
2.750
2.970
2.750
2.860
111,732
+0.11(+4.00%)
Sep 13, 2019
2.730
3.000
2.650
2.750
133,600
+0.00(+0.00%)
Sep 12, 2019
2.720
2.950
2.670
2.750
181,680
+0.01(+0.36%)
Sep 11, 2019
2.800
3.010
2.700
2.740
302,556
-0.04(-1.44%)
Sep 10, 2019
2.670
2.870
2.590
2.780
180,620
+0.09(+3.35%)
Sep 09, 2019
2.640
2.750
2.490
2.690
63,979
+0.07(+2.67%)
Sep 06, 2019
2.500
2.730
2.500
2.620
155,100
+0.12(+4.80%)
Sep 05, 2019
2.210
2.570
2.210
2.500
235,538
+0.33(+15.21%)
Sep 04, 2019
2.050
2.190
2.050
2.170
43,144
+0.12(+5.85%)
Sep 03, 2019
2.170
2.170
2.050
2.050
28,568
-0.10(-4.65%)
Aug 30, 2019
2.250
2.290
2.150
2.150
16,300
-0.02(-0.92%)
Aug 29, 2019
2.240
2.270
2.000
2.170
93,129
-0.11(-4.82%)
Aug 28, 2019
2.240
2.343
2.240
2.280
15,084
-0.01(-0.44%)
Aug 27, 2019
2.350
2.383
2.275
2.290
61,237
-0.15(-6.15%)
Aug 26, 2019
2.380
2.440
2.330
2.440
38,434
+0.02(+0.83%)
Aug 23, 2019
2.420
2.470
2.370
2.420
9,300
-0.04(-1.63%)
Aug 22, 2019
2.480
2.500
2.310
2.460
21,567
-0.03(-1.20%)
Aug 21, 2019
2.505
2.510
2.372
2.490
32,502
+0.09(+3.75%)
Aug 20, 2019
2.530
2.570
2.250
2.400
56,546
-0.09(-3.61%)
Aug 19, 2019
2.400
2.580
2.372
2.490
19,471
+0.09(+3.75%)
Aug 16, 2019
2.520
2.520
2.340
2.400
23,600
-0.11(-4.38%)
Aug 15, 2019
2.400
2.600
2.355
2.510
17,042
+0.08(+3.29%)
Aug 14, 2019
2.560
2.637
2.322
2.430
63,135
-0.05(-2.02%)
Aug 13, 2019
2.490
2.650
2.300
2.480
76,891
-0.07(-2.75%)
Aug 12, 2019
2.530
2.600
2.530
2.550
18,667
-0.11(-4.14%)
Aug 09, 2019
2.550
2.660
2.456
2.660
9,200
+0.11(+4.31%)
Aug 08, 2019
2.370
2.670
2.370
2.550
53,810
+0.16(+6.69%)
Aug 07, 2019
2.440
2.470
2.270
2.390
34,978
-0.06(-2.45%)
Aug 06, 2019
2.430
2.470
2.370
2.450
37,038
+0.02(+0.82%)
Aug 05, 2019
2.550
2.550
2.380
2.430
41,775
-0.12(-4.71%)
Aug 02, 2019
2.533
2.600
2.404
2.550
55,200
+0.04(+1.59%)
Aug 01, 2019
2.737
2.737
2.500
2.510
48,035
-0.12(-4.56%)
Jul 31, 2019
2.700
2.800
2.630
2.630
71,601
-0.03(-1.13%)
Jul 30, 2019
2.510
2.700
2.510
2.660
46,088
+0.14(+5.56%)
Jul 29, 2019
2.560
2.630
2.480
2.520
39,517
-0.07(-2.70%)
Jul 26, 2019
2.600
2.600
2.250
2.590
34,600
-0.04(-1.52%)
Jul 25, 2019
2.590
2.630
2.491
2.630
29,763
+0.03(+1.15%)
Jul 24, 2019
2.590
2.600
2.352
2.600
46,906
+0.02(+0.78%)
Jul 23, 2019
2.620
2.620
2.440
2.580
37,124
-0.07(-2.64%)
Jul 22, 2019
2.560
2.680
2.560
2.650
26,320
-0.04(-1.49%)
Jul 19, 2019
2.750
2.750
2.540
2.690
77,300
-0.06(-2.18%)
Jul 18, 2019
2.790
2.790
2.707
2.750
61,611
-0.02(-0.72%)
Jul 17, 2019
2.830
2.890
2.770
2.770
34,652
-0.09(-3.15%)
Jul 16, 2019
2.850
2.900
2.770
2.860
78,967
-0.03(-1.04%)
Jul 15, 2019
2.890
2.900
2.814
2.890
60,833
+0.05(+1.76%)
Jul 12, 2019
2.880
2.890
2.780
2.840
57,500
-0.03(-1.04%)
Jul 11, 2019
2.900
2.920
2.860
2.870
17,043
+0.04(+1.41%)
Jul 10, 2019
2.750
2.850
2.698
2.830
51,266
+0.08(+2.91%)
Jul 09, 2019
2.890
2.890
2.710
2.750
84,433
-0.11(-3.85%)
Jul 08, 2019
2.920
2.950
2.830
2.860
49,882
-0.07(-2.39%)
Jul 05, 2019
2.900
2.990
2.869
2.930
58,500
+0.03(+1.03%)
Jul 03, 2019
2.900
2.960
2.850
2.900
73,000
-0.05(-1.69%)
Jul 02, 2019
2.710
2.950
2.700
2.950
123,585
+0.25(+9.26%)
Jul 01, 2019
2.700
2.788
2.630
2.700
41,531
+0.00(+0.00%)
Jun 28, 2019
2.860
2.860
2.580
2.700
105,700
-0.11(-3.91%)
Jun 27, 2019
2.790
2.861
2.760
2.810
88,918
+0.01(+0.36%)
Jun 26, 2019
2.690
2.800
2.690
2.800
35,447
+0.12(+4.48%)
Jun 25, 2019
2.760
2.900
2.680
2.680
69,810
-0.07(-2.55%)
Jun 24, 2019
2.560
2.946
2.560
2.750
162,399
+0.17(+6.59%)
Jun 21, 2019
2.620
2.740
2.520
2.580
174,800
-0.06(-2.27%)
Jun 20, 2019
2.590
2.680
2.520
2.640
70,875
+0.01(+0.38%)
Jun 19, 2019
2.610
2.690
2.520
2.630
45,348
-0.03(-1.13%)
Jun 18, 2019
2.700
2.700
2.610
2.660
64,992
-0.08(-2.92%)
Jun 17, 2019
2.710
2.800
2.610
2.740
69,488
+0.04(+1.48%)
Jun 14, 2019
2.540
2.840
2.540
2.700
110,000
+0.14(+5.47%)
Jun 13, 2019
2.480
2.600
2.420
2.560
89,305
+0.07(+2.81%)
Jun 12, 2019
2.500
2.600
2.430
2.490
90,746
+0.01(+0.40%)
Jun 11, 2019
2.530
2.770
2.360
2.480
196,250
-0.05(-1.98%)
Jun 10, 2019
2.940
3.020
2.530
2.530
227,522
-0.41(-13.95%)
Jun 07, 2019
2.960
3.010
2.850
2.940
212,300
-0.06(-2.00%)
Jun 06, 2019
2.600
2.990
2.550
3.000
235,081
+0.37(+14.07%)
Jun 05, 2019
2.700
2.700
2.513
2.630
140,981
-0.06(-2.23%)
Jun 04, 2019
2.730
2.770
2.550
2.690
160,333
+0.04(+1.51%)
Jun 03, 2019
2.480
2.660
2.410
2.650
291,251
+0.23(+9.50%)
May 31, 2019
2.190
2.420
2.160
2.420
245,800
+0.19(+8.52%)
May 30, 2019
1.890
2.260
1.870
2.230
314,710
+0.30(+15.54%)
May 29, 2019
2.000
2.100
1.930
1.930
154,734
-0.13(-6.31%)
May 28, 2019
2.250
2.260
2.010
2.060
145,934
-0.19(-8.44%)
May 24, 2019
2.250
2.300
2.150
2.250
262,200
+0.04(+1.81%)
May 23, 2019
2.150
2.290
2.070
2.210
515,924
-0.10(-4.33%)
May 22, 2019
2.140
2.450
2.030
2.310
1,347,991
+0.45(+24.19%)
May 21, 2019
1.900
1.970
1.620
1.860
224,099
-0.01(-0.53%)
May 20, 2019
1.790
2.090
1.700
1.870
783,447
+0.19(+11.31%)
May 17, 2019
1.430
1.740
1.360
1.680
408,600
+0.27(+19.15%)
May 16, 2019
1.430
1.437
1.350
1.410
36,388
+0.02(+1.44%)
May 15, 2019
1.370
1.450
1.330
1.390
91,472
+0.01(+0.72%)
May 14, 2019
1.360
1.467
1.350
1.380
182,624
+0.02(+1.47%)
May 13, 2019
1.280
1.419
1.210
1.360
231,512
+0.10(+7.80%)
May 10, 2019
1.200
1.275
1.165
1.262
130,300
+0.05(+4.26%)
May 09, 2019
1.200
1.230
1.110
1.210
93,587
+0.01(+0.83%)
May 08, 2019
1.190
1.290
1.100
1.200
225,568
+0.04(+3.45%)
May 07, 2019
1.220
1.250
1.121
1.160
273,031
-0.01(-0.85%)
May 06, 2019
1.260
1.290
1.150
1.170
233,660
-0.05(-3.79%)
May 03, 2019
1.160
1.350
1.140
1.216
452,500
+0.07(+5.75%)
May 02, 2019
1.220
1.260
1.070
1.150
581,240
-0.05(-4.17%)
May 01, 2019
1.300
1.470
1.180
1.200
2,887,717
-0.29(-19.46%)
Apr 30, 2019
1.090
1.730
0.8700
1.490
16,612,061
+0.74(+98.59%)
Apr 29, 2019
0.8500
0.8700
0.6600
0.7503
121,246
-0.11(-12.75%)
Apr 26, 2019
0.7656
0.8998
0.7656
0.8599
4,000
-0.04(-4.46%)
Apr 25, 2019
0.8500
0.9128
0.7500
0.9000
49,988
+0.02(+2.27%)
Apr 24, 2019
0.8200
0.9400
0.7700
0.8800
45,719
+0.02(+2.33%)
Apr 23, 2019
0.7520
0.8736
0.7520
0.8600
18,945
+0.09(+11.69%)
Apr 22, 2019
0.8100
0.9000
0.7600
0.7700
78,353
-0.01(-1.66%)
Apr 18, 2019
0.7500
0.7960
0.7060
0.7830
63,900
+0.13(+20.46%)
Apr 17, 2019
0.8440
0.8440
0.6500
0.6500
39,139
-0.15(-18.75%)
Apr 16, 2019
0.7702
0.8589
0.7702
0.8000
13,585
+0.00(+0.00%)
Apr 15, 2019
0.7700
0.8370
0.7700
0.8000
6,139
+0.03(+3.88%)
Apr 12, 2019
0.8500
0.8699
0.7700
0.7701
71,300
-0.13(-14.24%)
Apr 11, 2019
0.8900
0.9731
0.8240
0.8980
14,225
+0.01(+0.92%)
Apr 10, 2019
0.9200
0.9350
0.8227
0.8898
58,235
-0.01(-1.13%)
Apr 09, 2019
0.9000
0.9548
0.8800
0.9000
42,014
+0.00(+0.00%)
Apr 08, 2019
0.9100
0.9100
0.8600
0.9000
24,358
+0.02(+2.27%)
Apr 05, 2019
0.9548
0.9548
0.8300
0.8800
20,000
+0.03(+3.23%)
Apr 04, 2019
0.8900
0.9100
0.7720
0.8525
94,335
-0.05(-5.27%)
Apr 03, 2019
0.9240
0.9499
0.8800
0.8999
35,727
+0.02(+2.26%)
Apr 02, 2019
0.9500
0.9500
0.8600
0.8800
63,904
-0.06(-6.62%)
Apr 01, 2019
0.9800
0.9831
0.9000
0.9424
74,182
-0.01(-1.32%)
Mar 29, 2019
1.060
1.090
0.9500
0.9550
123,900
-0.07(-7.27%)
Mar 28, 2019
1.130
1.157
1.000
1.030
333,900
-0.31(-23.14%)
Mar 27, 2019
1.397
1.550
1.211
1.340
75,505
-0.05(-3.60%)
Mar 26, 2019
1.410
1.420
1.381
1.390
8,163
+0.00(+0.00%)
Mar 25, 2019
1.500
1.500
1.370
1.390
32,176
-0.11(-7.33%)
Mar 22, 2019
1.450
1.540
1.450
1.500
59,900
+0.07(+4.90%)
Mar 21, 2019
1.380
1.500
1.355
1.430
75,856
+0.06(+4.38%)
Mar 20, 2019
1.330
1.400
1.320
1.370
108,100
+0.05(+3.79%)
Mar 19, 2019
1.210
1.405
1.150
1.320
211,112
+0.15(+12.82%)
Mar 18, 2019
1.190
1.190
1.130
1.170
16,100
+0.00(+0.00%)
Mar 15, 2019
1.180
1.200
1.150
1.170
20,500
+0.01(+0.86%)
Mar 14, 2019
1.130
1.181
1.130
1.160
4,436
+0.00(+0.00%)
Mar 13, 2019
1.110
1.210
1.110
1.160
6,393
-0.03(-2.52%)
Mar 12, 2019
1.170
1.210
1.170
1.190
17,088
+0.03(+2.59%)
Mar 11, 2019
1.110
1.190
1.090
1.160
17,147
+0.08(+7.41%)
Mar 08, 2019
1.080
1.080
1.001
1.080
36,100
-0.01(-0.65%)
Mar 07, 2019
1.100
1.160
1.085
1.087
29,462
-0.02(-2.06%)
Mar 06, 2019
1.210
1.210
1.110
1.110
76,528
-0.10(-8.26%)
Mar 05, 2019
1.210
1.230
1.200
1.210
1,272
-0.01(-0.82%)
Mar 04, 2019
1.220
1.230
1.206
1.220
12,571
+0.01(+0.83%)
Mar 01, 2019
1.290
1.290
1.200
1.210
20,200
-0.02(-1.63%)
Feb 28, 2019
1.290
1.320
1.210
1.230
37,525
-0.06(-4.65%)
Feb 27, 2019
1.190
1.290
1.190
1.290
38,303
+0.11(+9.32%)
Feb 26, 2019
1.150
1.220
1.150
1.180
5,019
+0.04(+3.51%)
Feb 25, 2019
1.150
1.200
1.120
1.140
41,374
-0.01(-0.87%)
Feb 22, 2019
1.180
1.180
1.130
1.150
12,400
+0.00(+0.00%)
Feb 21, 2019
1.170
1.194
1.143
1.150
9,684
+0.01(+0.88%)
Feb 20, 2019
1.150
1.200
1.120
1.140
50,377
-0.05(-4.20%)
Feb 19, 2019
1.180
1.250
1.180
1.190
36,444
+0.01(+0.85%)
Feb 15, 2019
1.210
1.220
1.180
1.180
25,200
-0.04(-3.28%)
Feb 14, 2019
1.210
1.250
1.210
1.220
5,237
-0.03(-2.40%)
Feb 13, 2019
1.230
1.250
1.180
1.250
21,222
+0.02(+1.63%)
Feb 12, 2019
1.220
1.250
1.200
1.230
14,722
+0.00(+0.00%)
Feb 11, 2019
1.220
1.250
1.200
1.230
17,637
+0.03(+2.50%)
Feb 08, 2019
1.270
1.290
1.200
1.200
10,800
-0.10(-7.69%)
Feb 07, 2019
1.260
1.330
1.260
1.300
5,034
+0.05(+4.00%)
Feb 06, 2019
1.300
1.368
1.250
1.250
56,823
-0.09(-6.72%)
Feb 05, 2019
1.320
1.380
1.252
1.340
20,487
+0.00(+0.00%)
Feb 04, 2019
1.230
1.350
1.230
1.340
43,096
+0.14(+11.67%)
Feb 01, 2019
1.270
1.290
1.200
1.200
11,600
-0.05(-4.00%)
Jan 31, 2019
1.329
1.329
1.250
1.250
55,637
-0.08(-6.02%)
Jan 30, 2019
1.310
1.380
1.300
1.330
12,943
-0.02(-1.48%)
Jan 29, 2019
1.370
1.440
1.300
1.350
9,855
+0.00(+0.00%)
Jan 28, 2019
1.400
1.440
1.350
1.350
30,405
-0.11(-7.53%)
Jan 25, 2019
1.450
1.490
1.400
1.460
20,900
+0.01(+0.69%)
Jan 24, 2019
1.500
1.500
1.400
1.450
12,928
-0.04(-2.68%)
Jan 23, 2019
1.370
1.620
1.370
1.490
273,863
-0.01(-0.67%)
Jan 22, 2019
1.370
1.520
1.350
1.500
34,435
+0.12(+8.70%)
Jan 18, 2019
1.470
1.550
1.350
1.380
133,900
-0.14(-9.21%)
Jan 17, 2019
1.540
1.650
1.436
1.520
76,932
-0.05(-3.18%)
Jan 16, 2019
1.280
1.690
1.280
1.570
118,746
+0.28(+21.71%)
Jan 15, 2019
1.310
1.430
1.250
1.290
76,124
-0.01(-0.78%)
Jan 14, 2019
1.570
1.600
1.300
1.300
143,991
-0.29(-18.24%)
Jan 11, 2019
1.730
1.830
1.520
1.590
224,500
-0.11(-6.47%)
Jan 10, 2019
1.420
1.790
1.420
1.700
358,397
+0.28(+19.72%)
Jan 09, 2019
1.310
1.480
1.250
1.420
162,357
+0.12(+9.23%)
Jan 08, 2019
1.090
1.390
1.080
1.300
43,464
+0.24(+22.64%)
Jan 07, 2019
1.010
1.170
1.000
1.060
33,995
+0.06(+6.00%)
Jan 04, 2019
1.090
1.090
0.8200
1.000
31,700
-0.02(-1.96%)
Jan 03, 2019
1.060
1.089
1.000
1.020
81,624
+0.04(+4.08%)
Jan 02, 2019
0.9600
1.070
0.8300
0.9800
26,459
+0.15(+18.07%)
Dec 31, 2018
0.7000
0.8550
0.6720
0.8300
406,600
+0.13(+18.57%)
Dec 28, 2018
0.6700
0.7500
0.6700
0.7000
228,600
+0.00(+0.00%)
Dec 27, 2018
0.7400
0.7782
0.6520
0.7000
300,427
-0.03(-4.11%)
Dec 26, 2018
0.9400
0.9870
0.7300
0.7300
96,897
-0.20(-21.51%)
Dec 24, 2018
0.9700
1.020
0.9300
0.9300
21,700
-0.04(-4.12%)
Dec 21, 2018
1.020
1.035
0.9540
0.9700
58,600
-0.02(-2.02%)
Dec 20, 2018
1.080
1.080
0.9070
0.9900
216,215
-0.08(-7.48%)
Dec 19, 2018
1.000
1.140
1.000
1.070
30,475
+0.00(+0.00%)
Dec 18, 2018
1.090
1.240
0.9720
1.070
355,658
+0.01(+0.94%)
Dec 17, 2018
1.210
1.290
1.010
1.060
90,013
-0.22(-17.19%)
Dec 14, 2018
1.380
1.460
1.250
1.280
138,300
-0.12(-8.57%)
Dec 13, 2018
1.500
1.500
1.370
1.400
63,093
-0.09(-6.04%)
Dec 12, 2018
1.500
1.540
1.450
1.490
212,922
-0.01(-0.67%)
Dec 11, 2018
1.280
1.580
1.280
1.500
220,421
+0.24(+19.05%)
Dec 10, 2018
1.430
1.761
1.230
1.260
245,265
-0.13(-9.35%)
Dec 07, 2018
1.330
1.500
1.320
1.390
85,800
+0.06(+4.51%)
Dec 06, 2018
1.510
1.610
1.290
1.330
213,302
-0.25(-15.82%)
Dec 04, 2018
1.620
1.710
1.580
1.580
22,400
-0.13(-7.60%)
Dec 03, 2018
1.740
1.875
1.670
1.710
74,613
+0.01(+0.59%)
Nov 30, 2018
1.850
1.910
1.700
1.700
111,300
-0.19(-10.05%)
Nov 29, 2018
1.879
2.030
1.870
1.890
44,945
+0.03(+1.61%)
Nov 28, 2018
1.990
1.990
1.790
1.860
35,909
-0.13(-6.53%)
Nov 27, 2018
1.990
2.043
1.990
1.990
26,693
+0.00(+0.00%)
Nov 26, 2018
1.950
2.050
1.920
1.990
145,008
+0.08(+4.19%)
Nov 23, 2018
1.900
1.920
1.850
1.910
64,400
-0.01(-0.26%)
Nov 21, 2018
1.915
1.915
1.915
0
-0.21(-9.67%)
Nov 20, 2018
2.350
2.362
2.120
2.120
74,349
-0.23(-9.79%)
Nov 19, 2018
2.390
2.450
2.350
2.350
24,933
-0.08(-3.29%)
Nov 16, 2018
2.440
2.450
2.420
2.430
10,300
+0.01(+0.41%)
Nov 15, 2018
2.400
2.500
2.400
2.420
18,690
+0.00(+0.00%)
Nov 14, 2018
2.620
2.670
2.330
2.420
55,674
-0.07(-2.64%)
Nov 13, 2018
2.510
2.555
2.482
2.486
14,614
-0.02(-0.97%)
Nov 12, 2018
2.590
2.700
2.510
2.510
15,910
-0.11(-4.20%)
Nov 09, 2018
2.640
2.670
2.530
2.620
15,500
-0.05(-1.87%)
Nov 08, 2018
2.650
2.690
2.570
2.670
22,996
+0.01(+0.38%)
Nov 07, 2018
2.570
2.690
2.570
2.660
11,134
+0.09(+3.50%)
Nov 06, 2018
2.640
2.750
2.570
2.570
19,398
-0.05(-1.91%)
Nov 05, 2018
2.610
2.700
2.570
2.620
52,903
+0.07(+2.75%)
Nov 02, 2018
2.600
2.630
2.550
2.550
22,000
-0.04(-1.54%)
Nov 01, 2018
2.490
2.590
2.490
2.590
5,266
+0.11(+4.44%)
Oct 31, 2018
2.630
2.630
2.450
2.480
14,548
-0.14(-5.34%)
Oct 30, 2018
2.490
2.620
2.478
2.620
55,676
+0.16(+6.50%)
Oct 29, 2018
2.370
2.460
2.370
2.460
10,555
+0.10(+4.24%)
Oct 26, 2018
2.390
2.420
2.360
2.360
24,400
-0.01(-0.21%)
Oct 25, 2018
2.350
2.420
2.350
2.365
21,334
+0.05(+1.94%)
Oct 24, 2018
2.460
2.460
2.310
2.320
19,670
-0.11(-4.53%)
Oct 23, 2018
2.310
2.441
2.310
2.430
10,770
+0.09(+3.85%)
Oct 22, 2018
2.460
2.540
2.330
2.340
26,188
-0.17(-6.59%)
Oct 19, 2018
2.580
2.639
2.505
2.505
14,100
-0.08(-2.91%)
Oct 18, 2018
2.740
2.740
2.550
2.580
29,848
-0.16(-5.84%)
Oct 17, 2018
2.570
2.740
2.570
2.740
20,940
+0.17(+6.61%)
Oct 16, 2018
2.320
2.570
2.320
2.570
44,030
+0.26(+11.03%)
Oct 15, 2018
2.420
2.450
2.315
2.315
25,548
-0.11(-4.35%)
Oct 12, 2018
2.460
2.590
2.310
2.420
26,000
+0.11(+4.76%)
Oct 11, 2018
2.350
2.430
2.301
2.310
49,982
-0.06(-2.53%)
Oct 10, 2018
2.599
2.599
2.370
2.370
76,164
-0.21(-8.14%)
Oct 09, 2018
2.630
2.670
2.570
2.580
63,240
-0.04(-1.71%)
Oct 08, 2018
2.800
2.820
2.603
2.625
92,036
-0.13(-4.72%)
Oct 05, 2018
2.710
2.810
2.710
2.755
36,200
+0.04(+1.66%)
Oct 04, 2018
2.820
2.826
2.650
2.710
18,808
-0.09(-3.21%)
Oct 03, 2018
2.990
3.080
2.640
2.800
116,344
-0.14(-4.76%)
Oct 02, 2018
2.850
3.240
2.840
2.940
231,372
+0.12(+4.26%)
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.