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
Calyxt Inc
(NQ:
CLXT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 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, 2021
3.400
3.420
3.340
3.370
66,215
-0.02(-0.59%)
Sep 29, 2021
3.500
3.535
3.365
3.390
33,413
-0.10(-2.87%)
Sep 28, 2021
3.650
3.670
3.420
3.490
66,644
-0.17(-4.64%)
Sep 27, 2021
3.600
3.710
3.500
3.660
36,918
+0.06(+1.67%)
Sep 24, 2021
3.580
3.670
3.550
3.600
39,429
-0.03(-0.83%)
Sep 23, 2021
3.590
3.710
3.500
3.630
52,228
+0.08(+2.25%)
Sep 22, 2021
3.560
3.600
3.460
3.550
76,991
-0.03(-0.84%)
Sep 21, 2021
3.600
3.710
3.550
3.580
46,122
+0.01(+0.28%)
Sep 20, 2021
3.470
3.600
3.420
3.570
103,314
-0.02(-0.56%)
Sep 17, 2021
3.410
3.600
3.290
3.590
410,158
+0.19(+5.59%)
Sep 16, 2021
3.600
3.610
3.360
3.400
263,178
-0.27(-7.36%)
Sep 15, 2021
3.750
3.867
3.660
3.670
150,120
-0.06(-1.61%)
Sep 14, 2021
3.890
3.950
3.700
3.730
56,169
-0.12(-3.12%)
Sep 13, 2021
4.170
4.170
3.848
3.850
147,831
-0.24(-5.87%)
Sep 10, 2021
4.180
4.210
4.030
4.090
33,658
-0.08(-1.92%)
Sep 09, 2021
4.100
4.190
4.040
4.170
98,570
+0.12(+2.96%)
Sep 08, 2021
4.230
4.255
4.020
4.050
76,099
-0.21(-4.93%)
Sep 07, 2021
4.250
4.430
4.230
4.260
84,267
+0.05(+1.19%)
Sep 03, 2021
4.250
4.290
4.150
4.210
87,129
-0.08(-1.86%)
Sep 02, 2021
4.280
4.360
4.130
4.290
164,388
+0.06(+1.42%)
Sep 01, 2021
4.060
4.380
4.000
4.230
514,265
+0.30(+7.63%)
Aug 31, 2021
3.950
4.080
3.890
3.930
158,673
+0.00(+0.00%)
Aug 30, 2021
4.100
4.160
3.900
3.930
223,480
-0.13(-3.20%)
Aug 27, 2021
4.000
4.200
3.960
4.060
92,896
+0.06(+1.50%)
Aug 26, 2021
4.010
4.200
3.910
4.000
68,106
-0.10(-2.44%)
Aug 25, 2021
3.890
4.140
3.750
4.100
165,688
+0.15(+3.80%)
Aug 24, 2021
3.540
3.980
3.540
3.950
210,302
+0.55(+16.18%)
Aug 23, 2021
3.330
3.510
3.330
3.400
89,841
+0.08(+2.41%)
Aug 20, 2021
3.180
3.360
3.160
3.320
62,468
+0.14(+4.40%)
Aug 19, 2021
3.320
3.320
3.110
3.180
105,008
-0.15(-4.50%)
Aug 18, 2021
3.290
3.428
3.220
3.330
85,085
+0.04(+1.22%)
Aug 17, 2021
3.320
3.390
3.259
3.290
79,215
-0.10(-2.95%)
Aug 16, 2021
3.490
3.490
3.380
3.390
111,414
-0.16(-4.51%)
Aug 13, 2021
3.730
3.760
3.550
3.550
95,919
-0.20(-5.33%)
Aug 12, 2021
3.800
3.800
3.610
3.750
82,186
-0.03(-0.79%)
Aug 11, 2021
4.040
4.040
3.780
3.780
127,399
-0.26(-6.44%)
Aug 10, 2021
4.090
4.180
4.000
4.040
81,682
-0.06(-1.46%)
Aug 09, 2021
3.960
4.140
3.920
4.100
143,680
+0.17(+4.33%)
Aug 06, 2021
3.840
3.970
3.680
3.930
156,646
+0.27(+7.38%)
Aug 05, 2021
3.480
3.690
3.440
3.660
157,858
+0.15(+4.27%)
Aug 04, 2021
3.650
3.720
3.500
3.510
100,706
-0.18(-4.88%)
Aug 03, 2021
3.780
3.780
3.600
3.690
187,799
-0.08(-2.12%)
Aug 02, 2021
3.800
3.840
3.650
3.770
187,635
-0.01(-0.26%)
Jul 30, 2021
3.720
3.855
3.700
3.780
138,447
+0.00(+0.00%)
Jul 29, 2021
3.780
3.812
3.700
3.780
83,093
+0.00(+0.00%)
Jul 28, 2021
3.670
3.790
3.598
3.780
123,874
+0.13(+3.56%)
Jul 27, 2021
3.580
3.650
3.426
3.650
146,355
+0.09(+2.53%)
Jul 26, 2021
3.730
3.870
3.560
3.560
116,356
-0.21(-5.57%)
Jul 23, 2021
3.910
3.978
3.590
3.770
370,222
-0.16(-4.07%)
Jul 22, 2021
4.050
4.075
3.830
3.930
173,481
-0.11(-2.72%)
Jul 21, 2021
4.060
4.180
4.040
4.040
143,392
-0.05(-1.22%)
Jul 20, 2021
4.150
4.170
3.960
4.090
94,482
+0.09(+2.25%)
Jul 19, 2021
4.010
4.100
3.900
4.000
184,235
-0.07(-1.72%)
Jul 16, 2021
4.280
4.310
4.070
4.070
137,196
-0.16(-3.78%)
Jul 15, 2021
4.250
4.260
4.110
4.230
146,474
-0.09(-2.08%)
Jul 14, 2021
4.430
4.550
4.310
4.320
127,515
-0.11(-2.48%)
Jul 13, 2021
4.900
4.900
4.420
4.430
271,739
-0.49(-9.96%)
Jul 12, 2021
4.880
4.941
4.650
4.920
209,447
+0.11(+2.29%)
Jul 09, 2021
5.170
5.245
4.650
4.810
648,740
-0.27(-5.31%)
Jul 08, 2021
4.150
5.418
4.050
5.080
1,768,821
+1.05(+26.05%)
Jul 07, 2021
4.400
4.440
3.980
4.030
462,975
-0.37(-8.41%)
Jul 06, 2021
4.080
4.420
4.080
4.400
531,030
+0.45(+11.39%)
Jul 02, 2021
4.150
4.180
3.930
3.950
175,088
-0.12(-2.95%)
Jul 01, 2021
4.100
4.200
4.020
4.070
245,336
+0.05(+1.24%)
Jun 30, 2021
3.980
4.170
3.920
4.020
203,666
+0.04(+1.01%)
Jun 29, 2021
4.060
4.180
3.950
3.980
182,429
-0.12(-2.93%)
Jun 28, 2021
4.200
4.250
4.050
4.100
122,976
+0.05(+1.23%)
Jun 25, 2021
4.120
4.250
4.030
4.050
1,657,503
-0.08(-1.94%)
Jun 24, 2021
4.340
4.381
4.100
4.130
189,331
-0.21(-4.84%)
Jun 23, 2021
4.100
4.750
4.100
4.340
768,103
+0.23(+5.60%)
Jun 22, 2021
4.090
4.299
3.970
4.110
329,144
-0.01(-0.24%)
Jun 21, 2021
4.430
4.430
4.050
4.120
160,281
-0.30(-6.79%)
Jun 18, 2021
4.570
4.610
4.270
4.420
244,593
-0.21(-4.54%)
Jun 17, 2021
4.140
4.840
4.140
4.630
428,025
+0.43(+10.24%)
Jun 16, 2021
4.220
4.330
4.040
4.200
174,409
-0.07(-1.64%)
Jun 15, 2021
4.470
4.510
4.220
4.270
97,161
-0.21(-4.69%)
Jun 14, 2021
4.690
4.740
4.460
4.480
116,888
-0.18(-3.86%)
Jun 11, 2021
4.600
4.740
4.470
4.660
87,203
+0.05(+1.08%)
Jun 10, 2021
4.520
4.690
4.440
4.610
142,965
+0.08(+1.77%)
Jun 09, 2021
4.580
4.670
4.500
4.530
146,794
-0.01(-0.22%)
Jun 08, 2021
4.820
4.960
4.430
4.540
179,759
-0.24(-5.02%)
Jun 07, 2021
4.280
4.977
4.280
4.780
317,825
+0.50(+11.68%)
Jun 04, 2021
4.320
4.460
4.220
4.280
78,596
+0.06(+1.42%)
Jun 03, 2021
4.350
4.350
4.170
4.220
76,472
-0.14(-3.21%)
Jun 02, 2021
4.420
4.486
4.310
4.360
99,401
-0.02(-0.46%)
Jun 01, 2021
4.340
4.390
4.220
4.380
130,482
+0.07(+1.62%)
May 28, 2021
4.240
4.570
4.240
4.310
143,923
+0.09(+2.13%)
May 27, 2021
4.330
4.390
4.220
4.220
198,541
-0.06(-1.40%)
May 26, 2021
4.030
4.380
3.979
4.280
129,025
+0.27(+6.73%)
May 25, 2021
4.090
4.170
3.920
4.010
163,069
-0.06(-1.47%)
May 24, 2021
4.460
4.460
4.030
4.070
115,154
-0.20(-4.68%)
May 21, 2021
4.310
4.450
4.220
4.270
87,874
+0.05(+1.18%)
May 20, 2021
4.260
4.330
4.100
4.220
81,254
-0.03(-0.71%)
May 19, 2021
4.320
4.400
4.160
4.250
91,319
-0.18(-4.06%)
May 18, 2021
4.655
4.655
4.370
4.430
109,181
-0.09(-1.99%)
May 17, 2021
4.290
4.580
4.150
4.520
170,626
+0.27(+6.35%)
May 14, 2021
3.960
4.320
3.930
4.250
210,553
+0.42(+10.97%)
May 13, 2021
3.900
4.070
3.690
3.830
203,372
-0.08(-2.05%)
May 12, 2021
3.790
4.170
3.790
3.910
273,981
+0.06(+1.56%)
May 11, 2021
3.700
3.990
3.590
3.850
375,791
-0.11(-2.78%)
May 10, 2021
4.350
4.370
3.916
3.960
331,052
-0.38(-8.76%)
May 07, 2021
4.280
4.590
4.260
4.340
223,709
-0.14(-3.13%)
May 06, 2021
4.750
4.754
4.330
4.480
190,965
-0.22(-4.68%)
May 05, 2021
4.890
5.210
4.640
4.700
178,323
-0.10(-2.08%)
May 04, 2021
4.840
4.910
4.560
4.800
262,862
-0.06(-1.23%)
May 03, 2021
4.990
5.000
4.705
4.860
195,403
-0.12(-2.41%)
Apr 30, 2021
5.120
5.320
4.800
4.980
247,900
-0.20(-3.86%)
Apr 29, 2021
5.440
5.480
5.070
5.180
143,681
-0.21(-3.90%)
Apr 28, 2021
5.630
5.630
5.250
5.390
92,144
+0.01(+0.19%)
Apr 27, 2021
5.650
5.720
5.360
5.380
105,584
-0.20(-3.58%)
Apr 26, 2021
5.760
5.760
5.440
5.580
110,543
+0.07(+1.27%)
Apr 23, 2021
5.530
5.595
5.360
5.510
97,100
+0.07(+1.29%)
Apr 22, 2021
5.480
5.590
5.300
5.440
138,977
+0.01(+0.18%)
Apr 21, 2021
5.250
5.555
5.150
5.430
108,542
+0.20(+3.82%)
Apr 20, 2021
5.360
5.370
4.930
5.230
200,304
-0.12(-2.24%)
Apr 19, 2021
5.370
5.520
5.200
5.350
99,236
-0.23(-4.12%)
Apr 16, 2021
5.540
5.660
5.310
5.580
260,500
-0.03(-0.53%)
Apr 15, 2021
5.930
5.930
5.450
5.610
225,647
-0.31(-5.24%)
Apr 14, 2021
5.880
6.010
5.750
5.920
143,778
+0.02(+0.34%)
Apr 13, 2021
5.920
6.080
5.750
5.900
133,986
+0.06(+1.03%)
Apr 12, 2021
5.940
5.960
5.620
5.840
144,943
-0.13(-2.18%)
Apr 09, 2021
6.060
6.160
5.810
5.970
91,200
-0.09(-1.49%)
Apr 08, 2021
5.940
6.150
5.820
6.060
122,126
+0.23(+3.95%)
Apr 07, 2021
5.880
5.980
5.760
5.830
151,278
-0.18(-3.00%)
Apr 06, 2021
6.300
6.370
6.000
6.010
141,966
-0.22(-3.53%)
Apr 05, 2021
6.400
6.580
6.070
6.230
163,955
-0.08(-1.27%)
Apr 01, 2021
6.120
6.340
5.970
6.310
166,600
+0.29(+4.82%)
Mar 31, 2021
6.100
6.370
5.810
6.020
280,671
-0.01(-0.17%)
Mar 30, 2021
5.800
6.230
5.770
6.030
161,539
+0.12(+2.03%)
Mar 29, 2021
6.540
6.540
5.720
5.910
275,182
-0.73(-10.99%)
Mar 26, 2021
6.930
7.060
6.290
6.640
169,400
-0.17(-2.50%)
Mar 25, 2021
6.530
6.880
6.400
6.810
223,650
-0.04(-0.58%)
Mar 24, 2021
7.280
7.280
6.800
6.850
147,568
-0.25(-3.52%)
Mar 23, 2021
7.510
7.510
6.930
7.100
207,108
-0.48(-6.33%)
Mar 22, 2021
8.000
8.110
7.540
7.580
127,908
-0.35(-4.41%)
Mar 19, 2021
7.410
8.000
7.400
7.930
214,900
+0.37(+4.89%)
Mar 18, 2021
8.020
8.060
7.510
7.560
103,848
-0.54(-6.67%)
Mar 17, 2021
7.320
8.240
7.200
8.100
128,985
+0.60(+8.00%)
Mar 16, 2021
7.700
7.910
7.330
7.500
138,804
-0.20(-2.60%)
Mar 15, 2021
8.210
8.400
7.630
7.700
155,016
-0.35(-4.35%)
Mar 12, 2021
8.220
8.240
7.650
8.050
136,800
-0.21(-2.54%)
Mar 11, 2021
7.800
8.280
7.710
8.260
174,115
+0.63(+8.26%)
Mar 10, 2021
7.770
8.130
7.470
7.630
239,278
+0.25(+3.39%)
Mar 09, 2021
6.850
7.670
6.840
7.380
222,030
+0.76(+11.48%)
Mar 08, 2021
7.310
7.560
6.440
6.620
311,746
-0.72(-9.81%)
Mar 05, 2021
8.420
8.700
6.100
7.340
839,700
-1.59(-17.81%)
Mar 04, 2021
10.00
10.14
8.900
8.930
356,916
-0.87(-8.88%)
Mar 03, 2021
9.410
9.960
9.190
9.800
202,498
+0.64(+6.99%)
Mar 02, 2021
10.03
10.42
9.100
9.160
335,039
-0.49(-5.08%)
Mar 01, 2021
9.870
9.960
9.570
9.650
133,711
+0.11(+1.15%)
Feb 26, 2021
9.250
9.710
8.740
9.540
235,600
+0.28(+3.02%)
Feb 25, 2021
10.05
10.12
9.160
9.260
174,051
-1.00(-9.75%)
Feb 24, 2021
8.990
10.80
8.990
10.26
286,265
+1.02(+11.04%)
Feb 23, 2021
9.270
9.670
8.240
9.240
334,695
-1.26(-12.00%)
Feb 22, 2021
11.80
11.89
10.29
10.50
261,704
-0.94(-8.22%)
Feb 19, 2021
10.82
11.50
10.78
11.44
178,600
+0.84(+7.92%)
Feb 18, 2021
10.69
11.21
10.42
10.60
218,043
-0.40(-3.64%)
Feb 17, 2021
11.80
11.95
10.46
11.00
289,612
-0.74(-6.30%)
Feb 16, 2021
11.13
11.97
10.73
11.74
284,652
+1.06(+9.93%)
Feb 12, 2021
11.26
11.26
10.61
10.68
179,800
-0.62(-5.49%)
Feb 11, 2021
11.97
12.07
10.86
11.30
383,591
-0.46(-3.91%)
Feb 10, 2021
12.38
12.43
11.31
11.76
302,146
-0.25(-2.08%)
Feb 09, 2021
11.63
12.35
11.63
12.01
276,048
+0.45(+3.89%)
Feb 08, 2021
11.00
11.98
11.00
11.56
362,958
+0.83(+7.74%)
Feb 05, 2021
11.20
11.82
10.07
10.73
759,100
-0.19(-1.74%)
Feb 04, 2021
10.00
11.11
9.939
10.92
558,758
+1.07(+10.86%)
Feb 03, 2021
9.930
10.30
9.700
9.850
304,185
+0.02(+0.20%)
Feb 02, 2021
10.83
10.90
9.170
9.830
469,789
-0.69(-6.56%)
Feb 01, 2021
9.160
10.65
9.050
10.52
467,142
+1.64(+18.47%)
Jan 29, 2021
9.180
9.350
8.530
8.880
312,800
-0.27(-2.95%)
Jan 28, 2021
9.570
9.980
8.960
9.150
278,824
-0.20(-2.14%)
Jan 27, 2021
10.41
10.84
9.300
9.350
569,731
-1.53(-14.06%)
Jan 26, 2021
10.02
11.00
9.470
10.88
747,617
+1.50(+15.99%)
Jan 25, 2021
8.620
10.45
8.480
9.380
1,136,248
+1.47(+18.58%)
Jan 22, 2021
7.800
8.050
7.520
7.910
188,400
+0.19(+2.46%)
Jan 21, 2021
7.500
8.090
7.190
7.720
287,706
+0.18(+2.39%)
Jan 20, 2021
7.920
8.120
6.680
7.540
850,001
-0.57(-7.03%)
Jan 19, 2021
7.350
8.660
7.300
8.110
1,990,162
+2.04(+33.72%)
Jan 15, 2021
5.140
6.190
5.120
6.065
708,300
+1.03(+20.34%)
Jan 14, 2021
4.770
5.200
4.700
5.040
257,332
+0.28(+5.88%)
Jan 13, 2021
4.780
4.830
4.650
4.760
88,990
+0.02(+0.42%)
Jan 12, 2021
4.480
4.760
4.430
4.740
153,446
+0.31(+7.00%)
Jan 11, 2021
4.590
4.650
4.360
4.430
106,803
-0.23(-4.94%)
Jan 08, 2021
4.690
4.780
4.607
4.660
97,800
+0.05(+1.08%)
Jan 07, 2021
4.330
4.720
4.330
4.610
121,567
+0.33(+7.71%)
Jan 06, 2021
4.550
4.550
4.260
4.280
175,171
-0.26(-5.73%)
Jan 05, 2021
4.250
4.670
4.223
4.540
246,576
+0.29(+6.82%)
Jan 04, 2021
4.200
4.270
4.020
4.250
156,836
+0.03(+0.71%)
Dec 31, 2020
4.220
4.220
4.220
201,503
-0.05(-1.17%)
Dec 30, 2020
4.180
4.330
4.090
4.270
201,503
+0.17(+4.15%)
Dec 29, 2020
4.330
4.330
3.940
4.100
252,511
-0.25(-5.75%)
Dec 28, 2020
4.400
4.500
4.320
4.350
100,763
+0.04(+0.93%)
Dec 24, 2020
4.620
4.620
4.230
4.310
119,800
-0.05(-1.15%)
Dec 23, 2020
4.570
4.570
4.340
4.360
174,193
-0.15(-3.33%)
Dec 22, 2020
4.600
4.680
4.410
4.510
138,966
-0.06(-1.31%)
Dec 21, 2020
4.190
4.630
4.170
4.570
171,289
+0.34(+8.04%)
Dec 18, 2020
4.640
4.734
4.230
4.230
307,500
-0.37(-8.04%)
Dec 17, 2020
4.870
4.870
4.460
4.600
254,545
-0.21(-4.37%)
Dec 16, 2020
4.360
4.830
4.360
4.810
385,766
+0.49(+11.34%)
Dec 15, 2020
4.580
4.580
4.070
4.320
307,653
+0.07(+1.65%)
Dec 14, 2020
3.990
4.590
3.860
4.250
487,766
+0.48(+12.73%)
Dec 11, 2020
3.740
3.850
3.675
3.770
132,700
+0.05(+1.34%)
Dec 10, 2020
3.880
3.900
3.680
3.720
346,993
+0.13(+3.62%)
Dec 09, 2020
3.660
3.680
3.540
3.590
140,954
-0.06(-1.64%)
Dec 08, 2020
3.720
3.720
3.610
3.650
90,424
-0.05(-1.35%)
Dec 07, 2020
3.550
3.790
3.530
3.700
155,743
+0.15(+4.23%)
Dec 04, 2020
3.520
3.600
3.450
3.550
94,100
+0.05(+1.43%)
Dec 03, 2020
3.470
3.630
3.450
3.500
117,309
+0.08(+2.34%)
Dec 02, 2020
3.670
3.740
3.410
3.420
276,518
-0.27(-7.32%)
Dec 01, 2020
3.800
3.930
3.670
3.690
161,396
-0.03(-0.81%)
Nov 30, 2020
3.900
3.950
3.700
3.720
126,094
-0.18(-4.62%)
Nov 27, 2020
3.930
3.930
3.790
3.900
32,800
+0.01(+0.26%)
Nov 25, 2020
3.850
3.950
3.790
3.890
113,000
+0.06(+1.57%)
Nov 24, 2020
3.840
3.895
3.680
3.830
128,082
+0.05(+1.32%)
Nov 23, 2020
3.750
3.910
3.670
3.780
174,207
+0.03(+0.80%)
Nov 20, 2020
3.570
3.750
3.550
3.750
137,100
+0.16(+4.46%)
Nov 19, 2020
3.550
3.650
3.470
3.590
108,608
+0.09(+2.57%)
Nov 18, 2020
3.420
3.640
3.420
3.500
130,039
+0.08(+2.34%)
Nov 17, 2020
3.600
3.607
3.380
3.420
127,381
-0.16(-4.47%)
Nov 16, 2020
3.370
3.640
3.300
3.580
147,672
+0.20(+5.92%)
Nov 13, 2020
3.370
3.423
3.280
3.380
113,100
+0.04(+1.20%)
Nov 12, 2020
3.430
3.480
3.310
3.340
98,615
-0.14(-4.02%)
Nov 11, 2020
3.360
3.490
3.270
3.480
233,979
+0.19(+5.78%)
Nov 10, 2020
3.330
3.452
3.240
3.290
108,003
-0.01(-0.30%)
Nov 09, 2020
3.520
3.760
3.210
3.300
199,638
-0.19(-5.44%)
Nov 06, 2020
3.570
3.820
3.360
3.490
451,400
-0.10(-2.79%)
Nov 05, 2020
3.440
3.610
3.370
3.590
88,048
+0.17(+4.97%)
Nov 04, 2020
3.420
3.495
3.345
3.420
101,494
-0.01(-0.29%)
Nov 03, 2020
3.400
3.470
3.280
3.430
65,946
+0.10(+3.00%)
Nov 02, 2020
3.260
3.340
3.190
3.330
72,889
+0.12(+3.74%)
Oct 30, 2020
3.460
3.480
3.160
3.210
111,400
-0.27(-7.76%)
Oct 29, 2020
3.380
3.590
3.300
3.480
172,662
+0.17(+5.14%)
Oct 28, 2020
3.550
3.550
3.290
3.310
172,645
-0.28(-7.80%)
Oct 27, 2020
3.500
3.590
3.460
3.590
77,613
+0.13(+3.76%)
Oct 26, 2020
3.740
3.740
3.450
3.460
160,427
-0.25(-6.74%)
Oct 23, 2020
3.860
3.860
3.650
3.710
103,800
-0.10(-2.62%)
Oct 22, 2020
3.750
3.880
3.750
3.810
139,098
+0.09(+2.42%)
Oct 21, 2020
3.690
3.750
3.630
3.720
126,720
+0.03(+0.81%)
Oct 20, 2020
3.850
3.850
3.620
3.690
168,364
-0.07(-1.86%)
Oct 19, 2020
3.980
4.030
3.750
3.760
315,661
-0.20(-5.05%)
Oct 16, 2020
4.120
4.170
3.810
3.960
1,091,000
-1.07(-21.27%)
Oct 15, 2020
5.030
5.150
4.880
5.030
73,589
-0.04(-0.79%)
Oct 14, 2020
5.140
5.650
5.050
5.070
54,053
+0.03(+0.60%)
Oct 13, 2020
5.550
5.600
5.030
5.040
262,090
-0.54(-9.68%)
Oct 12, 2020
5.510
5.600
5.400
5.580
56,691
+0.11(+2.01%)
Oct 09, 2020
5.490
5.560
5.348
5.470
80,600
+0.01(+0.18%)
Oct 08, 2020
5.530
5.620
5.400
5.460
29,369
-0.03(-0.55%)
Oct 07, 2020
5.580
5.690
5.360
5.490
42,453
+0.05(+0.92%)
Oct 06, 2020
5.610
5.710
5.410
5.440
64,173
-0.09(-1.63%)
Oct 05, 2020
5.390
5.750
5.390
5.530
88,309
+0.22(+4.14%)
Oct 02, 2020
5.500
5.530
5.210
5.310
158,000
-0.37(-6.51%)
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.