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
Aptinyx Inc
(NQ:
APTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 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
3.490
3.520
3.370
3.490
71,974
-0.04(-1.13%)
Sep 27, 2019
3.580
3.800
3.500
3.530
89,700
-0.06(-1.67%)
Sep 26, 2019
3.680
3.790
3.380
3.590
115,287
-0.04(-1.10%)
Sep 25, 2019
3.920
3.980
3.560
3.630
151,566
-0.27(-6.92%)
Sep 24, 2019
3.900
3.940
3.740
3.900
118,911
-0.02(-0.51%)
Sep 23, 2019
3.810
3.950
3.810
3.920
67,353
+0.07(+1.82%)
Sep 20, 2019
3.740
4.080
3.740
3.850
298,700
+0.09(+2.39%)
Sep 19, 2019
3.990
4.040
3.700
3.760
152,367
-0.24(-6.00%)
Sep 18, 2019
3.940
4.090
3.769
4.000
137,013
+0.01(+0.25%)
Sep 17, 2019
4.010
4.100
3.870
3.990
91,980
-0.07(-1.72%)
Sep 16, 2019
4.040
4.120
4.010
4.060
92,729
+0.04(+1.00%)
Sep 13, 2019
4.050
4.140
3.930
4.020
79,100
+0.02(+0.50%)
Sep 12, 2019
4.250
4.250
3.930
4.000
144,466
-0.08(-1.96%)
Sep 11, 2019
3.990
4.130
3.872
4.080
254,258
+0.13(+3.29%)
Sep 10, 2019
3.640
3.970
3.566
3.950
100,493
+0.31(+8.52%)
Sep 09, 2019
3.640
3.830
3.558
3.640
117,498
-0.02(-0.55%)
Sep 06, 2019
3.480
3.690
3.340
3.660
103,200
+0.22(+6.40%)
Sep 05, 2019
3.500
3.630
3.400
3.440
67,317
-0.03(-0.86%)
Sep 04, 2019
3.370
3.500
3.300
3.470
48,868
+0.07(+2.06%)
Sep 03, 2019
3.340
3.490
3.280
3.400
79,536
+0.02(+0.59%)
Aug 30, 2019
3.230
3.420
3.170
3.380
119,700
+0.15(+4.64%)
Aug 29, 2019
3.130
3.300
3.120
3.230
137,058
+0.12(+3.86%)
Aug 28, 2019
3.040
3.200
2.880
3.110
81,855
+0.05(+1.63%)
Aug 27, 2019
3.250
3.300
3.020
3.060
96,931
-0.19(-5.85%)
Aug 26, 2019
3.010
3.290
2.960
3.250
116,522
+0.25(+8.33%)
Aug 23, 2019
3.100
3.215
2.980
3.000
251,300
-0.13(-4.15%)
Aug 22, 2019
3.150
3.340
3.055
3.130
96,914
-0.02(-0.63%)
Aug 21, 2019
3.210
3.410
3.100
3.150
113,930
+0.04(+1.29%)
Aug 20, 2019
3.110
3.320
3.070
3.110
127,476
+0.02(+0.65%)
Aug 19, 2019
3.280
3.310
3.070
3.090
188,945
-0.13(-4.04%)
Aug 16, 2019
3.310
3.310
3.160
3.220
98,500
-0.05(-1.53%)
Aug 15, 2019
3.310
3.400
3.230
3.270
87,945
-0.02(-0.61%)
Aug 14, 2019
3.150
3.370
3.150
3.290
157,791
+0.07(+2.17%)
Aug 13, 2019
3.370
3.500
3.210
3.220
149,464
-0.41(-11.29%)
Aug 12, 2019
3.800
3.850
3.480
3.630
168,760
+0.10(+2.83%)
Aug 09, 2019
3.510
3.600
3.460
3.530
73,100
-0.01(-0.28%)
Aug 08, 2019
3.580
3.670
3.470
3.540
164,433
-0.02(-0.56%)
Aug 07, 2019
3.680
3.680
3.510
3.560
41,304
-0.11(-3.00%)
Aug 06, 2019
3.680
3.750
3.520
3.670
93,420
+0.00(+0.00%)
Aug 05, 2019
3.350
3.720
3.350
3.670
151,034
+0.27(+7.94%)
Aug 02, 2019
3.620
3.663
3.330
3.400
147,600
-0.23(-6.34%)
Aug 01, 2019
3.680
3.780
3.600
3.630
97,674
-0.09(-2.42%)
Jul 31, 2019
3.790
3.860
3.710
3.720
86,043
-0.05(-1.33%)
Jul 30, 2019
3.730
3.790
3.660
3.770
85,983
+0.04(+1.07%)
Jul 29, 2019
3.740
3.790
3.600
3.730
100,888
+0.00(+0.00%)
Jul 26, 2019
3.580
3.740
3.580
3.730
166,700
+0.16(+4.48%)
Jul 25, 2019
3.700
3.710
3.530
3.570
89,044
-0.13(-3.51%)
Jul 24, 2019
3.410
3.780
3.400
3.700
150,816
+0.26(+7.56%)
Jul 23, 2019
3.600
3.600
3.340
3.440
261,678
-0.13(-3.64%)
Jul 22, 2019
3.700
3.770
3.510
3.570
116,225
-0.15(-4.03%)
Jul 19, 2019
3.800
3.860
3.610
3.720
108,500
-0.05(-1.33%)
Jul 18, 2019
3.670
3.850
3.640
3.770
146,352
+0.10(+2.72%)
Jul 17, 2019
3.680
3.770
3.587
3.670
90,298
+0.02(+0.55%)
Jul 16, 2019
3.800
3.960
3.630
3.650
749,442
-0.16(-4.20%)
Jul 15, 2019
3.780
3.870
3.660
3.810
154,240
+0.06(+1.60%)
Jul 12, 2019
3.820
3.880
3.710
3.750
176,300
-0.07(-1.83%)
Jul 11, 2019
3.750
3.870
3.680
3.820
167,948
+0.07(+1.87%)
Jul 10, 2019
3.800
3.900
3.650
3.750
161,160
-0.03(-0.79%)
Jul 09, 2019
3.530
3.870
3.430
3.780
198,753
+0.18(+5.00%)
Jul 08, 2019
3.760
3.780
3.560
3.600
89,603
-0.16(-4.26%)
Jul 05, 2019
3.700
4.050
3.660
3.760
264,400
+0.05(+1.35%)
Jul 03, 2019
3.740
3.750
3.610
3.710
88,700
-0.05(-1.33%)
Jul 02, 2019
3.420
3.780
3.360
3.760
442,966
+0.15(+4.16%)
Jul 01, 2019
3.370
3.660
3.360
3.610
374,452
+0.27(+8.08%)
Jun 28, 2019
3.260
3.435
3.250
3.340
1,449,100
+0.05(+1.52%)
Jun 27, 2019
3.170
3.580
3.120
3.290
455,050
+0.14(+4.44%)
Jun 26, 2019
3.300
3.325
3.150
3.150
262,089
-0.09(-2.78%)
Jun 25, 2019
3.340
3.490
3.240
3.240
151,948
-0.10(-2.99%)
Jun 24, 2019
3.490
3.630
3.320
3.340
220,039
-0.15(-4.30%)
Jun 21, 2019
3.300
3.660
3.300
3.490
711,900
+0.22(+6.73%)
Jun 20, 2019
3.230
3.430
3.120
3.270
517,620
+0.16(+5.14%)
Jun 19, 2019
3.180
3.215
3.050
3.110
129,695
-0.06(-1.89%)
Jun 18, 2019
3.050
3.240
3.030
3.170
172,167
+0.17(+5.67%)
Jun 17, 2019
2.960
3.080
2.950
3.000
195,589
+0.05(+1.69%)
Jun 14, 2019
3.120
3.130
2.940
2.950
197,800
-0.17(-5.45%)
Jun 13, 2019
3.080
3.230
3.040
3.120
154,849
+0.05(+1.63%)
Jun 12, 2019
3.130
3.180
3.010
3.070
206,933
-0.07(-2.23%)
Jun 11, 2019
3.450
3.450
3.110
3.140
437,909
-0.33(-9.51%)
Jun 10, 2019
3.280
3.560
3.100
3.470
1,275,266
+0.45(+14.90%)
Jun 07, 2019
2.950
3.060
2.880
3.020
109,200
+0.07(+2.37%)
Jun 06, 2019
3.150
3.150
2.900
2.950
129,926
-0.19(-6.05%)
Jun 05, 2019
3.400
3.410
3.110
3.140
165,359
-0.26(-7.65%)
Jun 04, 2019
3.310
3.490
3.310
3.400
182,246
+0.16(+4.94%)
Jun 03, 2019
3.140
3.350
3.110
3.240
170,486
+0.14(+4.52%)
May 31, 2019
3.030
3.130
2.975
3.100
167,500
+0.04(+1.31%)
May 30, 2019
3.120
3.150
3.000
3.060
120,424
+0.01(+0.33%)
May 29, 2019
3.150
3.150
3.040
3.050
221,679
-0.10(-3.17%)
May 28, 2019
3.320
3.330
3.120
3.150
266,772
-0.18(-5.41%)
May 24, 2019
3.340
3.450
3.300
3.330
185,600
+0.00(+0.00%)
May 23, 2019
3.450
3.490
3.300
3.330
158,683
-0.12(-3.48%)
May 22, 2019
3.490
3.535
3.360
3.450
140,071
-0.03(-0.86%)
May 21, 2019
3.380
3.490
3.360
3.480
141,093
+0.12(+3.57%)
May 20, 2019
3.480
3.503
3.270
3.360
186,152
-0.15(-4.27%)
May 17, 2019
3.600
3.665
3.480
3.510
128,100
-0.12(-3.31%)
May 16, 2019
3.730
3.780
3.620
3.630
97,650
-0.10(-2.68%)
May 15, 2019
3.580
3.780
3.550
3.730
200,877
+0.09(+2.47%)
May 14, 2019
3.590
3.775
3.590
3.640
204,358
-0.10(-2.67%)
May 13, 2019
3.770
3.820
3.670
3.740
134,843
-0.06(-1.58%)
May 10, 2019
3.980
3.980
3.740
3.800
122,500
-0.17(-4.28%)
May 09, 2019
3.820
4.030
3.780
3.970
225,064
+0.14(+3.66%)
May 08, 2019
3.830
3.940
3.785
3.830
335,445
+0.03(+0.79%)
May 07, 2019
3.830
3.880
3.690
3.800
166,997
-0.07(-1.81%)
May 06, 2019
3.750
3.980
3.670
3.870
247,514
+0.09(+2.38%)
May 03, 2019
3.800
3.800
3.620
3.780
313,800
+0.03(+0.80%)
May 02, 2019
3.790
3.800
3.700
3.750
125,312
-0.06(-1.57%)
May 01, 2019
3.870
3.940
3.720
3.810
150,198
-0.04(-1.04%)
Apr 30, 2019
4.000
4.060
3.773
3.850
398,120
-0.08(-2.04%)
Apr 29, 2019
3.770
3.980
3.740
3.930
170,702
+0.19(+5.08%)
Apr 26, 2019
3.650
3.790
3.620
3.740
226,000
+0.08(+2.19%)
Apr 25, 2019
3.700
3.760
3.610
3.660
301,946
-0.06(-1.61%)
Apr 24, 2019
3.820
3.850
3.680
3.720
203,809
-0.09(-2.36%)
Apr 23, 2019
3.670
3.840
3.510
3.810
284,040
+0.16(+4.38%)
Apr 22, 2019
3.730
3.730
3.530
3.650
238,083
-0.06(-1.62%)
Apr 18, 2019
3.610
3.750
3.445
3.710
371,700
+0.10(+2.77%)
Apr 17, 2019
3.890
3.890
3.570
3.610
441,449
-0.23(-5.99%)
Apr 16, 2019
4.010
4.010
3.810
3.840
758,916
-0.09(-2.29%)
Apr 15, 2019
3.880
3.970
3.800
3.930
157,808
+0.04(+1.03%)
Apr 12, 2019
3.880
3.970
3.770
3.890
332,100
+0.03(+0.78%)
Apr 11, 2019
3.810
3.890
3.740
3.860
202,001
+0.03(+0.78%)
Apr 10, 2019
3.900
3.960
3.750
3.830
485,193
-0.09(-2.30%)
Apr 09, 2019
4.090
4.180
3.910
3.920
350,126
-0.19(-4.62%)
Apr 08, 2019
4.150
4.170
4.040
4.110
290,381
-0.02(-0.48%)
Apr 05, 2019
4.200
4.220
4.090
4.130
263,200
-0.05(-1.20%)
Apr 04, 2019
4.350
4.350
4.050
4.180
846,058
-0.20(-4.57%)
Apr 03, 2019
4.550
4.700
4.260
4.380
6,232,141
+0.28(+6.83%)
Apr 02, 2019
4.060
4.160
4.040
4.100
254,649
+0.03(+0.74%)
Apr 01, 2019
4.080
4.150
4.010
4.070
272,889
+0.02(+0.49%)
Mar 29, 2019
4.030
4.120
3.915
4.050
149,300
+0.06(+1.50%)
Mar 28, 2019
4.160
4.190
3.980
3.990
123,384
-0.15(-3.62%)
Mar 27, 2019
4.280
4.280
4.110
4.140
137,765
-0.13(-3.04%)
Mar 26, 2019
4.300
4.417
4.270
4.270
153,828
-0.01(-0.23%)
Mar 25, 2019
4.350
4.540
4.220
4.280
457,741
-0.08(-1.83%)
Mar 22, 2019
3.980
4.490
3.980
4.360
632,700
+0.32(+7.92%)
Mar 21, 2019
4.110
4.260
3.700
4.040
398,900
+0.03(+0.75%)
Mar 20, 2019
4.100
4.130
3.900
4.010
350,929
-0.08(-1.96%)
Mar 19, 2019
4.180
4.230
4.070
4.090
234,857
-0.11(-2.62%)
Mar 18, 2019
4.100
4.285
4.100
4.200
255,505
+0.08(+1.94%)
Mar 15, 2019
4.050
4.230
4.000
4.120
572,700
+0.06(+1.48%)
Mar 14, 2019
4.050
4.220
4.050
4.060
362,140
+0.01(+0.25%)
Mar 13, 2019
4.190
4.240
4.040
4.050
418,103
-0.12(-2.88%)
Mar 12, 2019
4.400
4.400
4.135
4.170
431,906
-0.26(-5.87%)
Mar 11, 2019
4.300
4.570
4.140
4.430
301,127
+0.15(+3.50%)
Mar 08, 2019
4.660
4.660
4.240
4.280
331,600
-0.37(-7.96%)
Mar 07, 2019
4.700
4.770
4.500
4.650
462,710
-0.55(-10.58%)
Mar 06, 2019
5.670
5.670
5.120
5.200
164,059
-0.20(-3.70%)
Mar 05, 2019
5.430
5.680
5.350
5.400
218,933
+0.01(+0.19%)
Mar 04, 2019
5.770
5.840
5.260
5.390
176,764
-0.37(-6.42%)
Mar 01, 2019
5.310
5.870
5.310
5.760
223,600
+0.46(+8.68%)
Feb 28, 2019
5.420
5.690
5.070
5.300
305,758
-0.11(-2.03%)
Feb 27, 2019
5.530
5.830
5.230
5.410
459,329
-0.11(-1.99%)
Feb 26, 2019
5.870
5.960
5.520
5.520
184,296
-0.43(-7.23%)
Feb 25, 2019
6.000
6.000
5.885
5.950
271,653
-0.05(-0.83%)
Feb 22, 2019
5.700
6.000
5.620
6.000
268,600
+0.33(+5.82%)
Feb 21, 2019
5.560
5.750
5.550
5.670
71,444
+0.10(+1.80%)
Feb 20, 2019
5.560
5.720
5.430
5.570
71,347
+0.02(+0.36%)
Feb 19, 2019
5.670
5.880
5.500
5.550
106,845
-0.09(-1.60%)
Feb 15, 2019
5.710
5.710
5.470
5.640
84,700
-0.06(-1.05%)
Feb 14, 2019
5.500
5.840
5.490
5.700
334,447
+0.13(+2.33%)
Feb 13, 2019
5.450
5.590
5.410
5.570
57,423
+0.08(+1.46%)
Feb 12, 2019
5.530
5.560
5.390
5.490
38,517
-0.01(-0.18%)
Feb 11, 2019
5.560
5.560
5.300
5.500
82,693
+0.00(+0.00%)
Feb 08, 2019
5.370
5.600
5.370
5.500
91,500
+0.10(+1.85%)
Feb 07, 2019
5.390
5.500
5.280
5.400
107,274
-0.02(-0.37%)
Feb 06, 2019
5.590
5.590
5.370
5.420
105,289
-0.16(-2.87%)
Feb 05, 2019
5.350
5.630
5.350
5.580
135,223
+0.14(+2.57%)
Feb 04, 2019
5.490
5.540
5.350
5.440
131,829
-0.04(-0.73%)
Feb 01, 2019
5.350
5.500
5.270
5.480
133,200
+0.14(+2.62%)
Jan 31, 2019
5.400
5.490
5.290
5.340
123,549
+0.04(+0.75%)
Jan 30, 2019
5.470
5.487
5.220
5.300
229,685
-0.17(-3.11%)
Jan 29, 2019
5.650
5.650
5.390
5.470
303,856
+0.18(+3.40%)
Jan 28, 2019
5.330
5.570
5.250
5.290
197,668
-0.09(-1.67%)
Jan 25, 2019
5.440
5.620
5.300
5.380
245,800
-0.01(-0.19%)
Jan 24, 2019
5.930
6.100
5.310
5.390
463,632
-0.49(-8.33%)
Jan 23, 2019
5.740
6.240
5.500
5.880
767,352
+0.16(+2.80%)
Jan 22, 2019
5.420
5.860
5.174
5.720
894,851
+0.48(+9.16%)
Jan 18, 2019
5.520
5.570
5.200
5.240
674,700
-0.15(-2.78%)
Jan 17, 2019
5.500
5.930
5.100
5.390
2,116,677
-0.59(-9.87%)
Jan 16, 2019
6.000
6.100
4.700
5.980
6,324,947
-11.85(-66.46%)
Jan 15, 2019
17.51
18.99
17.33
17.83
459,803
+0.40(+2.29%)
Jan 14, 2019
17.72
18.43
17.27
17.43
138,407
-0.50(-2.79%)
Jan 11, 2019
18.51
18.51
17.66
17.93
97,200
-0.67(-3.60%)
Jan 10, 2019
18.39
18.87
17.60
18.60
205,924
+0.07(+0.38%)
Jan 09, 2019
19.33
19.50
18.19
18.53
215,551
-0.48(-2.52%)
Jan 08, 2019
19.34
19.90
18.80
19.01
114,403
-0.13(-0.68%)
Jan 07, 2019
19.50
19.86
18.71
19.14
76,955
-0.19(-0.98%)
Jan 04, 2019
18.39
19.99
18.00
19.33
105,500
+1.40(+7.81%)
Jan 03, 2019
17.16
18.26
16.82
17.93
117,882
+0.68(+3.94%)
Jan 02, 2019
16.46
18.37
16.02
17.25
71,890
+0.71(+4.29%)
Dec 31, 2018
16.77
16.77
15.34
16.54
85,600
-0.07(-0.42%)
Dec 28, 2018
16.74
17.99
15.76
16.61
157,400
-0.01(-0.06%)
Dec 27, 2018
16.58
17.03
15.72
16.62
128,116
-0.13(-0.78%)
Dec 26, 2018
16.13
17.21
16.06
16.75
103,040
+0.60(+3.72%)
Dec 24, 2018
16.21
16.70
15.01
16.15
71,400
-0.25(-1.52%)
Dec 21, 2018
17.03
17.24
15.47
16.40
595,300
-0.47(-2.79%)
Dec 20, 2018
20.48
20.90
16.10
16.87
151,400
-3.86(-18.62%)
Dec 19, 2018
20.20
21.65
20.07
20.73
136,746
+0.49(+2.42%)
Dec 18, 2018
21.51
21.91
19.52
20.24
187,965
-0.95(-4.48%)
Dec 17, 2018
22.24
22.58
20.87
21.19
123,991
-0.92(-4.16%)
Dec 14, 2018
21.40
22.44
21.25
22.11
85,300
+0.51(+2.36%)
Dec 13, 2018
22.13
22.50
21.08
21.60
91,890
-0.41(-1.86%)
Dec 12, 2018
22.22
22.99
21.58
22.01
91,250
+0.15(+0.69%)
Dec 11, 2018
21.35
22.01
20.90
21.86
58,737
+0.99(+4.74%)
Dec 10, 2018
21.58
21.58
20.00
20.87
46,780
-0.48(-2.25%)
Dec 07, 2018
22.00
22.37
20.40
21.35
47,100
-0.46(-2.11%)
Dec 06, 2018
20.41
22.48
20.41
21.81
191,817
+0.94(+4.50%)
Dec 04, 2018
20.19
21.97
20.19
20.87
302,900
+0.88(+4.40%)
Dec 03, 2018
22.02
22.14
19.50
19.99
163,760
-2.22(-10.00%)
Nov 30, 2018
22.00
23.44
21.25
22.21
97,200
+0.28(+1.28%)
Nov 29, 2018
22.59
23.00
21.48
21.93
34,338
-0.79(-3.48%)
Nov 28, 2018
22.01
23.36
20.96
22.72
74,747
+0.76(+3.46%)
Nov 27, 2018
22.29
22.96
21.55
21.96
46,977
-0.43(-1.92%)
Nov 26, 2018
23.18
26.74
21.81
22.39
40,516
-0.59(-2.57%)
Nov 23, 2018
23.37
23.48
22.36
22.98
15,200
+0.18(+0.79%)
Nov 21, 2018
22.80
22.80
22.80
0
+0.39(+1.74%)
Nov 20, 2018
22.18
23.33
22.00
22.41
25,514
-0.18(-0.80%)
Nov 19, 2018
23.45
23.77
21.24
22.59
49,627
-0.80(-3.42%)
Nov 16, 2018
22.24
23.80
22.06
23.39
37,700
+0.88(+3.91%)
Nov 15, 2018
24.62
25.13
21.44
22.51
180,858
-2.36(-9.49%)
Nov 14, 2018
25.87
26.47
24.39
24.87
54,084
-0.64(-2.51%)
Nov 13, 2018
26.21
27.20
25.29
25.51
43,641
-0.05(-0.20%)
Nov 12, 2018
25.84
26.30
24.27
25.56
95,751
-0.32(-1.24%)
Nov 09, 2018
26.47
26.47
25.12
25.88
20,300
-0.72(-2.71%)
Nov 08, 2018
25.47
26.72
25.47
26.60
24,535
+0.83(+3.22%)
Nov 07, 2018
25.67
26.32
24.84
25.77
46,143
+0.16(+0.62%)
Nov 06, 2018
25.80
26.43
25.26
25.61
42,973
-0.26(-1.01%)
Nov 05, 2018
26.19
26.48
25.41
25.87
48,421
-0.30(-1.15%)
Nov 02, 2018
26.54
27.36
25.89
26.17
37,300
-0.29(-1.10%)
Nov 01, 2018
26.29
26.75
25.68
26.46
115,973
+0.42(+1.61%)
Oct 31, 2018
26.05
26.29
24.38
26.04
39,038
+0.32(+1.24%)
Oct 30, 2018
24.61
26.20
23.80
25.72
19,328
+0.96(+3.88%)
Oct 29, 2018
26.34
26.45
24.25
24.76
22,173
-1.17(-4.51%)
Oct 26, 2018
26.08
26.30
25.48
25.93
51,700
-0.52(-1.97%)
Oct 25, 2018
25.82
26.68
25.61
26.45
38,170
+0.86(+3.36%)
Oct 24, 2018
26.33
26.51
25.00
25.59
31,272
-0.74(-2.81%)
Oct 23, 2018
25.74
27.00
25.50
26.33
31,804
+0.20(+0.77%)
Oct 22, 2018
26.09
26.77
25.55
26.13
46,825
+0.04(+0.15%)
Oct 19, 2018
26.20
27.07
25.59
26.09
70,200
-0.26(-0.99%)
Oct 18, 2018
27.04
27.50
25.84
26.35
77,221
-0.77(-2.84%)
Oct 17, 2018
26.55
27.49
25.40
27.12
178,757
+0.43(+1.61%)
Oct 16, 2018
25.96
27.15
25.53
26.69
92,968
+0.93(+3.61%)
Oct 15, 2018
26.48
27.98
24.82
25.76
55,366
-0.60(-2.28%)
Oct 12, 2018
25.65
27.70
25.53
26.36
65,200
+0.97(+3.82%)
Oct 11, 2018
27.67
29.17
25.00
25.39
57,244
-2.42(-8.70%)
Oct 10, 2018
27.38
28.50
26.75
27.81
43,021
+0.42(+1.53%)
Oct 09, 2018
26.16
27.60
25.74
27.39
42,339
+1.06(+4.03%)
Oct 08, 2018
27.12
27.34
25.88
26.33
53,734
-0.80(-2.95%)
Oct 05, 2018
28.08
28.08
26.75
27.13
50,300
-0.86(-3.07%)
Oct 04, 2018
28.81
28.82
27.67
27.99
54,614
-0.94(-3.25%)
Oct 03, 2018
28.98
28.98
27.10
28.93
42,368
+0.05(+0.17%)
Oct 02, 2018
28.88
29.47
28.43
28.88
166,808
+0.17(+0.59%)
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.