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
Vaxart Inc
(NQ:
VXRT
)
0.8150
+0.0011 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
6.740
6.900
6.510
6.650
7,326,274
-0.17(-2.49%)
Sep 29, 2020
6.880
7.030
6.710
6.820
6,597,995
-0.18(-2.57%)
Sep 28, 2020
7.500
7.610
6.810
7.000
11,802,003
-0.40(-5.41%)
Sep 25, 2020
7.090
7.580
7.090
7.400
11,125,300
+0.51(+7.40%)
Sep 24, 2020
6.460
7.430
6.230
6.890
18,438,932
-0.30(-4.17%)
Sep 23, 2020
8.670
8.670
7.090
7.190
21,219,184
-1.56(-17.83%)
Sep 22, 2020
8.940
9.290
8.420
8.750
17,774,448
-0.24(-2.67%)
Sep 21, 2020
8.070
9.250
7.810
8.990
41,997,816
+0.77(+9.37%)
Sep 18, 2020
8.100
8.430
7.620
8.220
29,654,400
+0.24(+3.01%)
Sep 17, 2020
7.610
9.430
7.500
7.980
90,825,536
+0.60(+8.13%)
Sep 16, 2020
6.400
7.540
6.060
7.380
41,644,848
+0.88(+13.54%)
Sep 15, 2020
7.540
7.580
6.400
6.500
35,414,312
-1.28(-16.45%)
Sep 14, 2020
6.380
8.470
6.040
7.780
204,034,224
+2.48(+46.79%)
Sep 11, 2020
4.890
5.470
4.785
5.300
19,038,200
+0.52(+10.88%)
Sep 10, 2020
5.030
5.130
4.720
4.780
7,335,089
-0.17(-3.43%)
Sep 09, 2020
4.870
5.350
4.870
4.950
9,978,095
+0.13(+2.70%)
Sep 08, 2020
5.540
5.690
4.790
4.820
25,359,402
-0.11(-2.23%)
Sep 04, 2020
5.200
5.449
4.631
4.930
10,117,900
-0.27(-5.19%)
Sep 03, 2020
5.250
5.990
5.180
5.200
11,489,551
-0.32(-5.80%)
Sep 02, 2020
4.890
6.940
4.510
5.520
38,625,492
+0.28(+5.34%)
Sep 01, 2020
5.610
5.880
5.010
5.240
12,711,479
-0.69(-11.64%)
Aug 31, 2020
6.300
6.600
5.900
5.930
9,329,142
-0.30(-4.82%)
Aug 28, 2020
6.300
6.410
5.882
6.230
8,544,600
-0.06(-0.95%)
Aug 27, 2020
6.600
6.600
6.210
6.290
8,622,953
-0.42(-6.26%)
Aug 26, 2020
6.920
7.160
6.550
6.710
9,482,381
-0.24(-3.45%)
Aug 25, 2020
6.930
7.550
6.650
6.950
10,697,991
-0.41(-5.57%)
Aug 24, 2020
7.890
7.980
6.850
7.360
13,284,986
-0.86(-10.46%)
Aug 21, 2020
8.760
8.840
8.100
8.220
9,656,800
-0.59(-6.70%)
Aug 20, 2020
9.100
9.200
8.770
8.810
8,908,292
-0.40(-4.34%)
Aug 19, 2020
9.280
9.520
9.080
9.210
6,968,281
-0.30(-3.15%)
Aug 18, 2020
10.00
10.31
9.410
9.510
8,379,747
-0.66(-6.49%)
Aug 17, 2020
9.150
10.49
9.150
10.17
13,719,127
+1.03(+11.27%)
Aug 14, 2020
9.150
9.540
9.040
9.140
9,078,100
+0.05(+0.55%)
Aug 13, 2020
8.990
9.590
8.930
9.090
10,392,913
-0.11(-1.20%)
Aug 12, 2020
10.56
10.70
8.910
9.200
24,311,374
-0.95(-9.36%)
Aug 11, 2020
9.380
12.49
8.840
10.15
74,184,192
+0.75(+7.98%)
Aug 10, 2020
9.610
9.860
9.270
9.400
12,297,732
+0.21(+2.29%)
Aug 07, 2020
9.890
10.20
9.190
9.190
13,781,800
+0.09(+0.99%)
Aug 06, 2020
9.860
10.04
9.040
9.100
11,860,854
-0.56(-5.80%)
Aug 05, 2020
9.750
10.99
9.620
9.660
20,505,248
+0.76(+8.54%)
Aug 04, 2020
8.950
9.230
8.810
8.900
8,718,276
-0.35(-3.78%)
Aug 03, 2020
9.170
9.740
8.450
9.250
13,951,334
-0.14(-1.49%)
Jul 31, 2020
9.970
10.15
9.340
9.390
9,297,300
-0.53(-5.34%)
Jul 30, 2020
9.540
10.40
9.530
9.920
9,937,718
-0.10(-1.00%)
Jul 29, 2020
10.92
11.46
9.811
10.02
17,875,868
-1.17(-10.46%)
Jul 28, 2020
11.30
12.25
10.51
11.19
18,527,992
+0.03(+0.27%)
Jul 27, 2020
10.34
11.99
9.160
11.16
42,414,392
-1.13(-9.19%)
Jul 24, 2020
13.01
13.12
12.00
12.29
14,633,800
-1.56(-11.26%)
Jul 23, 2020
14.07
14.70
13.22
13.85
14,754,356
-0.68(-4.68%)
Jul 22, 2020
14.65
14.75
14.13
14.53
9,457,610
-0.58(-3.84%)
Jul 21, 2020
14.58
15.97
13.61
15.11
21,513,196
-0.08(-0.53%)
Jul 20, 2020
16.57
16.88
14.77
15.19
31,389,984
-0.56(-3.56%)
Jul 17, 2020
15.95
16.65
15.40
15.75
27,924,900
+0.12(+0.77%)
Jul 16, 2020
14.09
17.15
14.00
15.63
56,440,136
+1.14(+7.87%)
Jul 15, 2020
15.53
15.98
13.50
14.49
55,348,168
-2.48(-14.61%)
Jul 14, 2020
13.17
17.49
13.03
16.97
127,385,128
+4.85(+40.02%)
Jul 13, 2020
9.020
13.53
8.560
12.12
134,066,952
+4.14(+51.88%)
Jul 10, 2020
8.050
8.150
7.610
7.980
10,347,100
-0.21(-2.56%)
Jul 09, 2020
7.980
8.500
7.890
8.190
12,784,428
+0.09(+1.11%)
Jul 08, 2020
8.370
8.850
7.850
8.100
31,343,334
-0.77(-8.68%)
Jul 07, 2020
7.500
8.980
7.080
8.870
61,953,020
+2.43(+37.73%)
Jul 06, 2020
7.120
7.120
6.020
6.440
23,106,368
-0.93(-12.62%)
Jul 02, 2020
8.050
8.150
7.100
7.370
17,873,700
-0.63(-7.87%)
Jul 01, 2020
8.450
8.850
7.810
8.000
29,248,962
-0.85(-9.60%)
Jun 30, 2020
6.770
9.760
6.330
8.850
94,102,936
+1.36(+18.16%)
Jun 29, 2020
9.870
9.890
7.320
7.490
75,272,720
-0.55(-6.84%)
Jun 26, 2020
11.49
14.30
7.890
8.040
230,619,008
+1.78(+28.43%)
Jun 25, 2020
3.610
6.480
3.450
6.260
141,498,432
+3.07(+96.24%)
Jun 24, 2020
2.620
3.370
2.610
3.190
19,308,440
+0.53(+19.92%)
Jun 23, 2020
2.700
2.700
2.580
2.660
2,410,156
-0.01(-0.37%)
Jun 22, 2020
2.570
2.700
2.510
2.670
2,615,968
+0.07(+2.69%)
Jun 19, 2020
2.600
2.700
2.530
2.600
4,622,500
+0.03(+1.17%)
Jun 18, 2020
2.380
2.680
2.370
2.570
7,337,756
+0.18(+7.53%)
Jun 17, 2020
2.400
2.420
2.350
2.390
1,765,207
-0.05(-2.05%)
Jun 16, 2020
2.490
2.490
2.400
2.440
1,512,301
-0.02(-0.81%)
Jun 15, 2020
2.260
2.480
2.260
2.460
2,849,663
+0.13(+5.58%)
Jun 12, 2020
2.290
2.369
2.250
2.330
2,219,900
+0.07(+3.10%)
Jun 11, 2020
2.400
2.430
2.250
2.260
3,673,982
-0.23(-9.24%)
Jun 10, 2020
2.480
2.520
2.360
2.490
2,594,421
+0.05(+2.05%)
Jun 09, 2020
2.360
2.440
2.230
2.440
3,821,727
+0.05(+2.09%)
Jun 08, 2020
2.440
2.450
2.330
2.390
3,308,938
-0.03(-1.24%)
Jun 05, 2020
2.550
2.569
2.350
2.420
6,098,400
-0.20(-7.63%)
Jun 04, 2020
2.650
2.760
2.580
2.620
4,049,390
-0.12(-4.38%)
Jun 03, 2020
2.910
2.910
2.650
2.740
5,265,609
-0.18(-6.16%)
Jun 02, 2020
2.760
2.960
2.600
2.920
5,220,093
+0.14(+5.04%)
Jun 01, 2020
2.690
2.780
2.660
2.780
2,665,627
+0.10(+3.73%)
May 29, 2020
2.650
2.690
2.560
2.680
2,746,600
+0.03(+1.13%)
May 28, 2020
2.650
2.700
2.590
2.650
2,531,839
+0.02(+0.76%)
May 27, 2020
2.720
2.720
2.500
2.630
4,514,907
-0.15(-5.40%)
May 26, 2020
2.900
2.910
2.720
2.780
4,918,374
-0.13(-4.47%)
May 22, 2020
3.000
3.010
2.820
2.910
4,403,200
-0.08(-2.68%)
May 21, 2020
3.100
3.110
2.920
2.990
4,545,743
-0.20(-6.27%)
May 20, 2020
3.420
3.470
2.890
3.190
15,528,971
+0.12(+3.91%)
May 19, 2020
2.950
3.100
2.820
3.070
5,046,670
+0.20(+6.97%)
May 18, 2020
2.900
2.940
2.750
2.870
6,499,313
+0.08(+2.87%)
May 15, 2020
3.000
3.030
2.750
2.790
6,393,300
-0.22(-7.31%)
May 14, 2020
2.990
3.050
2.910
3.010
5,382,557
+0.13(+4.51%)
May 13, 2020
3.050
3.100
2.630
2.880
6,272,565
-0.05(-1.71%)
May 12, 2020
3.090
3.180
2.900
2.930
10,545,949
+0.08(+2.81%)
May 11, 2020
2.540
2.910
2.530
2.850
6,970,253
+0.30(+11.76%)
May 08, 2020
2.520
2.570
2.450
2.550
2,550,400
+0.01(+0.39%)
May 07, 2020
2.520
2.600
2.330
2.540
5,236,576
-0.03(-1.17%)
May 06, 2020
2.620
2.660
2.510
2.570
2,949,033
-0.04(-1.53%)
May 05, 2020
2.600
2.720
2.600
2.610
4,354,576
+0.02(+0.77%)
May 04, 2020
2.720
2.810
2.590
2.590
5,338,040
-0.12(-4.43%)
May 01, 2020
2.850
2.940
2.510
2.710
7,720,600
+0.01(+0.37%)
Apr 30, 2020
3.300
3.340
2.680
2.700
15,322,483
-0.30(-10.00%)
Apr 29, 2020
3.360
3.370
2.950
3.000
8,474,644
-0.27(-8.26%)
Apr 28, 2020
3.790
3.850
3.180
3.270
12,032,208
-0.39(-10.66%)
Apr 27, 2020
3.250
4.120
3.230
3.660
36,818,496
+0.64(+21.19%)
Apr 24, 2020
2.780
3.180
2.760
3.020
14,265,700
+0.34(+12.69%)
Apr 23, 2020
2.780
2.910
2.540
2.680
6,698,918
-0.27(-9.15%)
Apr 22, 2020
2.930
3.080
2.800
2.950
9,975,982
-0.21(-6.65%)
Apr 21, 2020
2.900
3.450
2.750
3.160
59,455,664
+0.79(+33.33%)
Apr 20, 2020
2.050
2.590
2.020
2.370
15,485,664
+0.38(+19.10%)
Apr 17, 2020
1.950
2.000
1.840
1.990
3,055,400
+0.04(+2.05%)
Apr 16, 2020
1.970
2.050
1.860
1.950
3,398,147
-0.09(-4.41%)
Apr 15, 2020
1.750
2.050
1.750
2.040
7,479,293
+0.29(+16.57%)
Apr 14, 2020
1.700
1.760
1.640
1.750
2,443,378
+0.04(+2.34%)
Apr 13, 2020
1.720
1.750
1.660
1.710
1,921,822
-0.01(-0.58%)
Apr 09, 2020
1.680
1.740
1.630
1.720
2,196,400
+0.04(+2.38%)
Apr 08, 2020
1.650
1.680
1.620
1.680
1,170,213
+0.00(+0.00%)
Apr 07, 2020
1.670
1.700
1.620
1.680
1,577,585
-0.04(-2.33%)
Apr 06, 2020
1.700
1.720
1.610
1.720
1,963,446
+0.02(+1.18%)
Apr 03, 2020
1.620
1.700
1.600
1.700
2,165,100
+0.02(+1.19%)
Apr 02, 2020
1.660
1.690
1.600
1.680
1,619,848
-0.05(-2.89%)
Apr 01, 2020
1.780
1.780
1.630
1.730
3,127,726
-0.04(-2.26%)
Mar 31, 2020
1.900
2.050
1.700
1.770
7,448,576
+0.07(+4.12%)
Mar 30, 2020
1.800
1.820
1.660
1.700
3,109,729
-0.04(-2.30%)
Mar 27, 2020
1.700
1.850
1.650
1.740
3,858,500
+0.04(+2.35%)
Mar 26, 2020
1.680
1.750
1.630
1.700
2,581,099
+0.02(+1.19%)
Mar 25, 2020
1.640
1.720
1.610
1.680
2,555,609
-0.02(-1.18%)
Mar 24, 2020
1.830
1.840
1.600
1.700
3,886,000
-0.15(-8.11%)
Mar 23, 2020
1.830
1.980
1.800
1.850
3,750,458
+0.05(+2.78%)
Mar 20, 2020
1.960
1.970
1.760
1.800
3,660,800
-0.12(-6.25%)
Mar 19, 2020
2.220
2.290
1.780
1.920
9,190,370
-0.42(-17.95%)
Mar 18, 2020
2.750
2.840
2.020
2.340
30,517,644
+0.41(+21.24%)
Mar 17, 2020
1.230
2.039
1.230
1.930
18,389,438
+0.75(+63.56%)
Mar 16, 2020
1.250
1.350
1.080
1.180
3,911,226
-0.28(-19.18%)
Mar 13, 2020
2.020
2.020
1.300
1.460
6,460,900
-0.41(-21.93%)
Mar 12, 2020
2.200
2.200
1.750
1.870
5,056,831
-0.20(-9.66%)
Mar 11, 2020
2.070
2.220
1.950
2.070
7,042,919
+0.17(+8.95%)
Mar 10, 2020
2.530
2.550
1.800
1.900
10,366,874
-0.86(-31.16%)
Mar 09, 2020
2.970
3.450
2.450
2.760
25,813,596
+0.20(+7.81%)
Mar 06, 2020
2.400
2.700
2.310
2.560
9,488,600
+0.16(+6.67%)
Mar 05, 2020
2.180
2.490
2.120
2.400
9,318,595
+0.30(+14.29%)
Mar 04, 2020
2.030
2.350
2.000
2.100
7,548,237
-0.06(-2.78%)
Mar 03, 2020
2.040
2.300
1.670
2.160
11,210,765
-0.18(-7.69%)
Mar 02, 2020
2.930
2.960
2.000
2.340
13,035,144
-0.53(-18.47%)
Feb 28, 2020
3.470
3.500
2.400
2.870
29,061,900
+0.40(+16.19%)
Feb 27, 2020
2.550
3.400
1.850
2.470
62,021,676
+0.82(+49.70%)
Feb 26, 2020
1.230
1.910
1.210
1.650
32,561,076
+0.44(+36.36%)
Feb 25, 2020
1.260
1.270
1.100
1.210
5,317,712
-0.07(-5.47%)
Feb 24, 2020
1.180
1.300
1.120
1.280
12,275,672
+0.19(+17.43%)
Feb 21, 2020
1.070
1.120
1.030
1.090
3,008,300
+0.00(+0.00%)
Feb 20, 2020
1.040
1.100
1.010
1.090
2,552,422
+0.05(+4.81%)
Feb 19, 2020
1.040
1.080
1.010
1.040
3,110,230
-0.06(-5.45%)
Feb 18, 2020
1.090
1.100
1.050
1.100
2,686,500
+0.00(+0.00%)
Feb 14, 2020
1.140
1.140
1.070
1.100
3,716,200
+0.03(+2.80%)
Feb 13, 2020
1.170
1.170
1.060
1.070
4,448,371
+0.01(+0.94%)
Feb 12, 2020
1.060
1.070
1.020
1.060
2,972,322
-0.02(-1.85%)
Feb 11, 2020
1.160
1.180
1.050
1.080
5,316,031
-0.10(-8.47%)
Feb 10, 2020
1.160
1.310
1.150
1.180
11,769,101
+0.07(+6.31%)
Feb 07, 2020
1.010
1.250
1.010
1.110
13,621,900
+0.08(+7.77%)
Feb 06, 2020
1.040
1.090
1.000
1.030
5,172,825
-0.06(-5.50%)
Feb 05, 2020
1.110
1.180
1.000
1.090
7,896,466
-0.09(-7.63%)
Feb 04, 2020
1.410
1.420
0.9700
1.180
28,732,032
-0.42(-26.25%)
Feb 03, 2020
1.420
1.830
1.320
1.600
78,750,336
+0.35(+28.00%)
Jan 31, 2020
1.050
1.390
0.9559
1.250
83,709,200
+0.52(+72.11%)
Jan 30, 2020
0.7500
0.7980
0.7000
0.7263
4,716,018
+0.01(+0.75%)
Jan 29, 2020
0.9199
0.9200
0.6685
0.7209
12,215,819
-0.16(-18.08%)
Jan 28, 2020
0.9598
1.130
0.8200
0.8800
42,284,800
+0.24(+37.03%)
Jan 27, 2020
0.6550
0.6590
0.5600
0.6422
9,628,013
+0.15(+30.00%)
Jan 24, 2020
0.5200
0.5300
0.4488
0.4940
2,465,200
-0.04(-6.79%)
Jan 23, 2020
0.5370
0.5570
0.5050
0.5300
3,356,262
-0.06(-10.08%)
Jan 22, 2020
0.6510
0.7150
0.5300
0.5894
19,994,780
+0.06(+11.21%)
Jan 21, 2020
0.4000
0.5300
0.4000
0.5300
5,310,607
+0.15(+38.24%)
Jan 17, 2020
0.4000
0.4200
0.3700
0.3834
243,400
-0.02(-4.15%)
Jan 16, 2020
0.3900
0.4000
0.3900
0.4000
324,388
-0.01(-2.44%)
Jan 15, 2020
0.3700
0.4200
0.3700
0.4100
1,112,017
+0.05(+13.26%)
Jan 14, 2020
0.3471
0.3800
0.3450
0.3620
491,780
+0.01(+3.43%)
Jan 13, 2020
0.3500
0.3600
0.3400
0.3500
501,292
+0.00(+1.42%)
Jan 10, 2020
0.3550
0.3600
0.3420
0.3451
178,900
-0.01(-2.79%)
Jan 09, 2020
0.3400
0.3646
0.3400
0.3550
363,221
+0.01(+3.65%)
Jan 08, 2020
0.3596
0.3630
0.3420
0.3425
193,374
-0.02(-4.86%)
Jan 07, 2020
0.3400
0.3700
0.3400
0.3600
708,611
+0.02(+4.90%)
Jan 06, 2020
0.3400
0.3599
0.3300
0.3432
184,762
+0.01(+2.08%)
Jan 03, 2020
0.3600
0.3600
0.3020
0.3362
517,900
-0.02(-6.71%)
Jan 02, 2020
0.3350
0.3650
0.3350
0.3604
228,818
+0.01(+2.82%)
Dec 31, 2019
0.3600
0.3700
0.3300
0.3505
334,400
-0.01(-2.12%)
Dec 30, 2019
0.3676
0.3890
0.3500
0.3581
884,365
+0.02(+6.10%)
Dec 27, 2019
0.2900
0.3500
0.2900
0.3375
695,900
+0.01(+4.62%)
Dec 26, 2019
0.3009
0.3327
0.3000
0.3226
673,791
+0.02(+7.53%)
Dec 24, 2019
0.2850
0.3009
0.2850
0.3000
67,000
+0.00(+0.00%)
Dec 23, 2019
0.2800
0.3000
0.2800
0.3000
156,920
+0.01(+5.08%)
Dec 20, 2019
0.3100
0.3100
0.2850
0.2855
274,400
-0.02(-6.52%)
Dec 19, 2019
0.3000
0.3139
0.2850
0.3054
250,138
+0.01(+1.80%)
Dec 18, 2019
0.3116
0.3125
0.2805
0.3000
396,451
-0.01(-3.19%)
Dec 17, 2019
0.3200
0.3200
0.3067
0.3099
146,907
-0.00(-0.03%)
Dec 16, 2019
0.3212
0.3248
0.3013
0.3100
143,348
-0.00(-0.99%)
Dec 13, 2019
0.3200
0.3200
0.3012
0.3131
115,400
-0.01(-2.16%)
Dec 12, 2019
0.3100
0.3200
0.3010
0.3200
90,033
+0.01(+3.03%)
Dec 11, 2019
0.3211
0.3349
0.3100
0.3106
359,748
-0.01(-3.72%)
Dec 10, 2019
0.3211
0.3350
0.3190
0.3226
151,797
-0.00(-0.92%)
Dec 09, 2019
0.3282
0.3400
0.3100
0.3256
644,471
+0.01(+2.10%)
Dec 06, 2019
0.3097
0.3297
0.3097
0.3189
189,600
+0.00(+1.24%)
Dec 05, 2019
0.3350
0.3350
0.3050
0.3150
215,742
-0.01(-1.90%)
Dec 04, 2019
0.3397
0.3397
0.3100
0.3211
349,167
+0.00(+0.50%)
Dec 03, 2019
0.3301
0.3400
0.3186
0.3195
200,900
-0.01(-1.63%)
Dec 02, 2019
0.3545
0.3545
0.3010
0.3248
588,949
-0.00(-0.06%)
Nov 29, 2019
0.3400
0.3433
0.3250
0.3250
221,600
-0.01(-1.52%)
Nov 27, 2019
0.4000
0.4189
0.3150
0.3300
2,542,100
-0.05(-14.29%)
Nov 26, 2019
0.3090
0.3900
0.2812
0.3850
3,530,614
+0.08(+24.60%)
Nov 25, 2019
0.2800
0.3094
0.2750
0.3090
328,981
+0.03(+11.83%)
Nov 22, 2019
0.2940
0.2940
0.2660
0.2763
294,800
-0.01(-2.02%)
Nov 21, 2019
0.3000
0.3060
0.2801
0.2820
172,393
-0.01(-3.19%)
Nov 20, 2019
0.2840
0.3080
0.2800
0.2913
189,279
+0.00(+0.45%)
Nov 19, 2019
0.3100
0.3200
0.2840
0.2900
456,152
-0.02(-6.39%)
Nov 18, 2019
0.3200
0.3298
0.3011
0.3098
185,310
-0.00(-1.02%)
Nov 15, 2019
0.3299
0.3303
0.3100
0.3130
99,200
+0.00(+0.97%)
Nov 14, 2019
0.3400
0.3400
0.3100
0.3100
172,940
-0.03(-8.55%)
Nov 13, 2019
0.3468
0.3468
0.3250
0.3390
85,972
+0.01(+2.73%)
Nov 12, 2019
0.3500
0.3500
0.3100
0.3300
170,600
-0.02(-4.73%)
Nov 11, 2019
0.3500
0.3500
0.3300
0.3464
113,105
+0.00(+0.41%)
Nov 08, 2019
0.3500
0.3500
0.3250
0.3450
259,400
+0.01(+4.55%)
Nov 07, 2019
0.3400
0.3500
0.3300
0.3300
125,327
-0.02(-4.38%)
Nov 06, 2019
0.3370
0.3500
0.3220
0.3451
262,573
+0.01(+2.40%)
Nov 05, 2019
0.3150
0.3398
0.3150
0.3370
356,978
+0.02(+4.79%)
Nov 04, 2019
0.3150
0.3250
0.3150
0.3216
183,148
+0.01(+2.06%)
Nov 01, 2019
0.3140
0.3219
0.3090
0.3151
88,000
-0.00(-1.25%)
Oct 31, 2019
0.3217
0.3299
0.3012
0.3191
50,592
-0.01(-3.01%)
Oct 30, 2019
0.3200
0.3301
0.3100
0.3290
217,690
+0.02(+6.13%)
Oct 29, 2019
0.3200
0.3300
0.3100
0.3100
117,701
-0.01(-3.88%)
Oct 28, 2019
0.3300
0.3400
0.3200
0.3225
149,783
-0.01(-2.24%)
Oct 25, 2019
0.3332
0.3357
0.3200
0.3299
110,300
+0.01(+3.87%)
Oct 24, 2019
0.3400
0.3400
0.3050
0.3176
299,184
-0.02(-6.04%)
Oct 23, 2019
0.3484
0.3600
0.3203
0.3380
224,445
-0.01(-3.40%)
Oct 22, 2019
0.3699
0.3699
0.3400
0.3499
88,443
-0.00(-0.17%)
Oct 21, 2019
0.3700
0.3751
0.3400
0.3505
224,976
-0.02(-6.41%)
Oct 18, 2019
0.3789
0.3800
0.3700
0.3745
190,800
-0.00(-0.53%)
Oct 17, 2019
0.3678
0.3843
0.3605
0.3765
157,430
+0.00(+1.10%)
Oct 16, 2019
0.3709
0.3850
0.3627
0.3724
184,845
-0.01(-2.00%)
Oct 15, 2019
0.3900
0.3900
0.3700
0.3800
300,783
+0.00(+0.13%)
Oct 14, 2019
0.3600
0.3900
0.3600
0.3795
1,050,224
+0.03(+8.43%)
Oct 11, 2019
0.3800
0.3840
0.3500
0.3500
498,800
-0.03(-6.67%)
Oct 10, 2019
0.3900
0.3900
0.3604
0.3750
196,564
+0.01(+4.05%)
Oct 09, 2019
0.3620
0.3800
0.3507
0.3604
311,117
-0.00(-0.80%)
Oct 08, 2019
0.3700
0.3700
0.3500
0.3633
272,366
-0.01(-1.81%)
Oct 07, 2019
0.3600
0.3800
0.3500
0.3700
808,781
+0.03(+8.03%)
Oct 04, 2019
0.3600
0.3600
0.3250
0.3425
464,400
+0.00(+0.56%)
Oct 03, 2019
0.3700
0.3700
0.3100
0.3406
1,083,785
-0.02(-5.39%)
Oct 02, 2019
0.3900
0.3900
0.3400
0.3600
598,847
+0.01(+2.80%)
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.