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
Kezar Life Sciences Inc
(NQ:
KZR
)
0.7050
-0.0236 (-3.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2023
1.180
1.198
1.165
1.190
165,715
+0.01(+0.85%)
Sep 28, 2023
1.150
1.200
1.130
1.180
262,395
+0.03(+2.61%)
Sep 27, 2023
1.100
1.160
1.100
1.150
308,140
+0.07(+6.48%)
Sep 26, 2023
1.140
1.220
1.080
1.080
405,666
-0.04(-3.57%)
Sep 25, 2023
1.200
1.150
1.105
1.120
438,695
-0.02(-1.75%)
Sep 22, 2023
1.100
1.185
1.100
1.140
432,572
-0.03(-2.56%)
Sep 21, 2023
1.210
1.250
1.090
1.170
2,444,358
+0.03(+2.63%)
Sep 20, 2023
1.180
1.200
1.120
1.140
275,871
-0.05(-4.20%)
Sep 19, 2023
1.220
1.237
1.170
1.190
297,870
-0.03(-2.46%)
Sep 18, 2023
1.320
1.320
1.210
1.220
305,419
-0.07(-5.43%)
Sep 15, 2023
1.240
1.300
1.235
1.290
684,664
+0.08(+6.61%)
Sep 14, 2023
1.200
1.230
1.190
1.210
170,119
+0.02(+1.68%)
Sep 13, 2023
1.230
1.240
1.190
1.190
257,679
-0.03(-2.46%)
Sep 12, 2023
1.200
1.250
1.180
1.220
168,199
+0.02(+1.67%)
Sep 11, 2023
1.250
1.250
1.170
1.200
292,978
-0.01(-0.41%)
Sep 08, 2023
1.310
1.335
1.190
1.205
312,083
-0.11(-8.71%)
Sep 07, 2023
1.410
1.430
1.320
1.320
340,352
-0.11(-7.69%)
Sep 06, 2023
1.510
1.530
1.410
1.430
306,149
-0.08(-5.30%)
Sep 05, 2023
1.590
1.610
1.500
1.510
393,719
-0.06(-3.82%)
Sep 01, 2023
1.500
1.600
1.500
1.570
299,725
+0.08(+5.37%)
Aug 31, 2023
1.620
1.625
1.490
1.490
359,570
-0.14(-8.59%)
Aug 30, 2023
1.660
1.670
1.613
1.630
184,334
-0.03(-1.81%)
Aug 29, 2023
1.640
1.685
1.560
1.660
368,938
+0.01(+0.61%)
Aug 28, 2023
1.650
1.670
1.550
1.650
401,473
+0.00(+0.00%)
Aug 25, 2023
1.520
1.670
1.480
1.650
392,906
+0.15(+10.00%)
Aug 24, 2023
1.480
1.510
1.345
1.500
372,884
+0.03(+2.04%)
Aug 23, 2023
1.400
1.505
1.380
1.470
248,368
+0.07(+5.00%)
Aug 22, 2023
1.280
1.410
1.260
1.400
254,186
+0.12(+9.37%)
Aug 21, 2023
1.300
1.320
1.230
1.280
600,389
-0.01(-0.78%)
Aug 18, 2023
1.360
1.360
1.275
1.290
440,355
-0.10(-7.19%)
Aug 17, 2023
1.430
1.450
1.370
1.390
309,564
-0.06(-4.14%)
Aug 16, 2023
1.530
1.590
1.440
1.450
735,487
-0.09(-5.84%)
Aug 15, 2023
1.550
1.565
1.440
1.540
509,406
-0.01(-0.65%)
Aug 14, 2023
1.500
1.580
1.410
1.550
555,356
+0.04(+2.65%)
Aug 11, 2023
1.920
1.950
1.350
1.510
1,491,283
-0.54(-26.34%)
Aug 10, 2023
2.010
2.080
2.000
2.050
226,881
+0.04(+1.99%)
Aug 09, 2023
2.030
2.070
1.980
2.010
277,004
-0.04(-1.95%)
Aug 08, 2023
2.120
2.125
2.040
2.050
143,990
-0.06(-2.84%)
Aug 07, 2023
2.130
2.160
2.070
2.110
245,335
-0.02(-0.94%)
Aug 04, 2023
2.170
2.225
2.120
2.130
202,719
-0.02(-0.93%)
Aug 03, 2023
2.190
2.220
2.130
2.150
230,155
-0.04(-1.83%)
Aug 02, 2023
2.180
2.220
2.135
2.190
170,944
+0.00(+0.00%)
Aug 01, 2023
2.240
2.270
2.165
2.190
232,282
-0.05(-2.23%)
Jul 31, 2023
2.260
2.280
2.190
2.240
227,186
+0.04(+1.82%)
Jul 28, 2023
2.150
2.250
2.150
2.200
330,431
+0.06(+2.80%)
Jul 27, 2023
2.270
2.315
2.125
2.140
257,557
-0.12(-5.31%)
Jul 26, 2023
2.260
2.285
2.210
2.260
254,595
+0.04(+1.80%)
Jul 25, 2023
2.290
2.300
2.200
2.220
411,055
-0.06(-2.63%)
Jul 24, 2023
2.420
2.430
2.265
2.280
390,234
-0.13(-5.39%)
Jul 21, 2023
2.450
2.550
2.400
2.410
293,012
-0.01(-0.41%)
Jul 20, 2023
2.400
2.480
2.360
2.420
403,333
+0.03(+1.26%)
Jul 19, 2023
2.350
2.430
2.290
2.390
676,445
+0.03(+1.27%)
Jul 18, 2023
2.440
2.440
2.340
2.360
366,995
-0.06(-2.48%)
Jul 17, 2023
2.460
2.485
2.410
2.420
344,827
-0.01(-0.41%)
Jul 14, 2023
2.470
2.500
2.410
2.430
296,109
-0.04(-1.62%)
Jul 13, 2023
2.540
2.570
2.460
2.470
213,886
-0.07(-2.76%)
Jul 12, 2023
2.590
2.600
2.485
2.540
202,419
+0.01(+0.40%)
Jul 11, 2023
2.510
2.595
2.465
2.530
342,804
+0.02(+0.80%)
Jul 10, 2023
2.500
2.605
2.480
2.510
387,227
+0.03(+1.21%)
Jul 07, 2023
2.380
2.485
2.380
2.480
244,875
+0.10(+4.20%)
Jul 06, 2023
2.410
2.440
2.370
2.380
337,918
-0.06(-2.46%)
Jul 05, 2023
2.460
2.465
2.360
2.440
484,716
-0.02(-0.81%)
Jul 03, 2023
2.430
2.460
2.390
2.460
186,476
+0.01(+0.41%)
Jun 30, 2023
2.400
2.470
2.370
2.450
362,419
+0.07(+2.94%)
Jun 29, 2023
2.430
2.440
2.290
2.380
575,992
-0.03(-1.24%)
Jun 28, 2023
2.360
2.430
2.330
2.410
622,916
+0.06(+2.55%)
Jun 27, 2023
2.380
2.410
2.290
2.350
584,851
-0.02(-0.84%)
Jun 26, 2023
2.360
2.430
2.330
2.370
603,753
-0.01(-0.42%)
Jun 23, 2023
2.290
2.410
2.245
2.380
3,929,794
+0.07(+3.03%)
Jun 22, 2023
2.400
2.430
2.290
2.310
1,425,179
-0.12(-4.94%)
Jun 21, 2023
2.520
2.520
2.405
2.430
654,680
-0.07(-2.80%)
Jun 20, 2023
2.540
2.600
2.475
2.500
734,401
-0.02(-0.79%)
Jun 16, 2023
2.660
2.685
2.485
2.520
6,216,573
-0.12(-4.55%)
Jun 15, 2023
2.600
2.685
2.365
2.640
1,091,222
+0.04(+1.54%)
Jun 14, 2023
2.660
2.740
2.600
2.600
1,122,729
-0.06(-2.26%)
Jun 13, 2023
2.500
2.730
2.470
2.660
1,406,435
+0.21(+8.57%)
Jun 12, 2023
2.400
2.485
2.350
2.450
1,110,299
+0.02(+0.62%)
Jun 09, 2023
2.510
2.520
2.360
2.435
1,171,075
-0.04(-1.42%)
Jun 08, 2023
2.880
2.910
2.460
2.470
1,246,868
-0.44(-15.12%)
Jun 07, 2023
3.040
3.130
2.900
2.910
362,201
-0.15(-4.90%)
Jun 06, 2023
2.960
3.080
2.830
3.060
489,922
+0.15(+5.15%)
Jun 05, 2023
2.870
3.010
2.860
2.910
664,781
+0.05(+1.75%)
Jun 02, 2023
2.820
2.880
2.725
2.860
431,104
+0.08(+2.88%)
Jun 01, 2023
2.840
2.890
2.760
2.780
396,562
+0.00(+0.00%)
May 31, 2023
2.860
3.000
2.760
2.780
2,168,763
-0.07(-2.46%)
May 30, 2023
2.860
2.930
2.770
2.850
554,515
-0.01(-0.35%)
May 26, 2023
2.680
2.900
2.660
2.860
756,186
+0.15(+5.54%)
May 25, 2023
2.800
2.810
2.660
2.710
535,293
-0.11(-3.90%)
May 24, 2023
3.020
3.020
2.800
2.820
1,016,515
-0.20(-6.62%)
May 23, 2023
3.040
3.120
2.995
3.020
500,975
-0.02(-0.66%)
May 22, 2023
2.910
3.050
2.880
3.040
600,374
+0.12(+4.11%)
May 19, 2023
2.710
3.000
2.650
2.920
1,053,290
+0.28(+10.61%)
May 18, 2023
2.790
2.790
2.565
2.640
735,907
-0.18(-6.38%)
May 17, 2023
3.070
3.070
2.801
2.820
623,855
-0.23(-7.54%)
May 16, 2023
2.980
3.080
2.809
3.050
1,215,677
+0.04(+1.33%)
May 15, 2023
2.620
3.065
2.560
3.010
1,145,579
+0.39(+14.89%)
May 12, 2023
2.600
2.650
2.500
2.620
458,205
+0.02(+0.77%)
May 11, 2023
2.630
2.650
2.555
2.600
401,070
+0.00(+0.00%)
May 10, 2023
2.620
2.740
2.555
2.600
478,647
+0.00(+0.00%)
May 09, 2023
2.610
2.650
2.550
2.600
389,688
-0.04(-1.52%)
May 08, 2023
2.640
2.700
2.580
2.640
909,976
+0.00(+0.00%)
May 05, 2023
2.620
2.715
2.590
2.640
783,319
+0.04(+1.54%)
May 04, 2023
2.580
2.640
2.480
2.600
734,574
-0.01(-0.38%)
May 03, 2023
2.520
2.635
2.480
2.610
870,268
+0.11(+4.40%)
May 02, 2023
2.530
2.530
2.440
2.500
1,113,411
+0.01(+0.40%)
May 01, 2023
2.400
2.510
2.350
2.490
549,265
+0.06(+2.47%)
Apr 28, 2023
2.350
2.450
2.320
2.430
686,683
+0.09(+3.85%)
Apr 27, 2023
2.370
2.510
2.330
2.340
668,888
-0.03(-1.27%)
Apr 26, 2023
2.450
2.505
2.360
2.370
696,629
-0.08(-3.27%)
Apr 25, 2023
2.420
2.507
2.420
2.450
674,118
-0.01(-0.41%)
Apr 24, 2023
2.510
2.530
2.440
2.460
536,411
-0.03(-1.20%)
Apr 21, 2023
2.460
2.560
2.450
2.490
1,361,230
+0.02(+0.81%)
Apr 20, 2023
2.530
2.530
2.430
2.470
885,753
-0.03(-1.20%)
Apr 19, 2023
2.420
2.550
2.420
2.500
856,711
+0.03(+1.21%)
Apr 18, 2023
2.550
2.580
2.380
2.470
769,612
-0.03(-1.20%)
Apr 17, 2023
2.420
2.580
2.400
2.500
1,142,060
+0.12(+5.04%)
Apr 14, 2023
2.460
2.480
2.310
2.380
1,534,671
-0.08(-3.25%)
Apr 13, 2023
2.430
2.550
2.390
2.460
1,061,688
+0.08(+3.36%)
Apr 12, 2023
2.380
2.460
2.330
2.380
958,016
+0.00(+0.00%)
Apr 11, 2023
2.350
2.420
2.325
2.380
1,233,034
+0.02(+0.85%)
Apr 10, 2023
2.500
2.508
2.250
2.360
978,805
-0.15(-5.98%)
Apr 06, 2023
2.360
2.610
2.315
2.510
2,284,058
+0.15(+6.36%)
Apr 05, 2023
2.700
2.765
2.305
2.360
2,443,941
-0.38(-13.87%)
Apr 04, 2023
3.060
3.165
2.680
2.740
2,158,876
-0.31(-10.16%)
Apr 03, 2023
3.120
3.170
3.000
3.050
1,163,148
-0.08(-2.56%)
Mar 31, 2023
3.190
3.280
3.090
3.130
1,057,987
-0.03(-0.95%)
Mar 30, 2023
3.270
3.370
3.130
3.160
1,096,524
-0.07(-2.17%)
Mar 29, 2023
3.240
3.350
3.175
3.230
1,972,879
+0.02(+0.62%)
Mar 28, 2023
3.550
3.660
3.200
3.210
3,447,726
-0.35(-9.70%)
Mar 27, 2023
3.360
3.565
3.320
3.555
1,261,965
+0.20(+5.96%)
Mar 24, 2023
3.310
3.480
3.190
3.355
869,458
+0.00(+0.15%)
Mar 23, 2023
3.550
3.740
3.325
3.350
719,272
-0.18(-5.10%)
Mar 22, 2023
3.710
3.710
3.520
3.530
970,359
-0.13(-3.55%)
Mar 21, 2023
3.700
3.700
3.550
3.660
1,647,663
-0.01(-0.27%)
Mar 20, 2023
3.770
3.805
3.575
3.670
1,168,644
-0.09(-2.39%)
Mar 17, 2023
3.730
3.920
3.550
3.760
3,006,871
-0.06(-1.57%)
Mar 16, 2023
4.100
4.230
3.750
3.820
1,972,839
-0.79(-17.14%)
Mar 15, 2023
5.180
5.360
4.540
4.610
850,159
-0.57(-11.00%)
Mar 14, 2023
5.230
5.280
4.990
5.180
836,019
+0.03(+0.58%)
Mar 13, 2023
4.650
5.240
4.650
5.150
813,415
+0.51(+10.99%)
Mar 10, 2023
5.240
5.240
4.525
4.640
1,084,450
-0.60(-11.45%)
Mar 09, 2023
5.640
5.697
5.220
5.240
951,701
-0.38(-6.76%)
Mar 08, 2023
5.700
5.790
5.540
5.620
683,072
-0.12(-2.09%)
Mar 07, 2023
5.750
5.960
5.590
5.740
1,272,267
-0.01(-0.17%)
Mar 06, 2023
5.590
5.860
5.470
5.750
1,087,926
+0.10(+1.77%)
Mar 03, 2023
5.490
5.760
5.485
5.650
742,234
+0.23(+4.15%)
Mar 02, 2023
5.580
5.780
5.315
5.425
782,410
-0.19(-3.38%)
Mar 01, 2023
6.220
6.295
5.600
5.615
1,468,412
-0.67(-10.73%)
Feb 28, 2023
6.260
6.430
6.150
6.290
489,483
+0.00(+0.00%)
Feb 27, 2023
6.250
6.330
6.240
6.290
295,588
+0.09(+1.45%)
Feb 24, 2023
6.230
6.300
6.160
6.200
443,223
-0.12(-1.90%)
Feb 23, 2023
6.330
6.350
6.210
6.320
363,225
-0.01(-0.16%)
Feb 22, 2023
6.200
6.405
6.190
6.330
511,926
+0.16(+2.59%)
Feb 21, 2023
6.490
6.530
6.155
6.170
624,893
-0.48(-7.22%)
Feb 17, 2023
6.400
6.730
6.270
6.650
470,652
+0.31(+4.89%)
Feb 16, 2023
6.510
6.570
6.280
6.340
683,486
-0.22(-3.35%)
Feb 15, 2023
6.520
6.570
6.370
6.560
514,649
-0.02(-0.30%)
Feb 14, 2023
6.440
6.650
6.330
6.580
426,102
+0.13(+2.02%)
Feb 13, 2023
6.500
6.550
6.340
6.450
286,361
-0.08(-1.23%)
Feb 10, 2023
6.450
6.610
6.365
6.530
350,807
+0.08(+1.24%)
Feb 09, 2023
6.600
6.650
6.400
6.450
400,016
-0.06(-0.92%)
Feb 08, 2023
6.710
6.720
6.450
6.510
343,741
-0.27(-3.98%)
Feb 07, 2023
6.830
6.920
6.600
6.780
394,708
-0.05(-0.73%)
Feb 06, 2023
7.080
7.080
6.820
6.830
377,958
-0.28(-3.94%)
Feb 03, 2023
7.220
7.440
7.065
7.110
432,637
-0.20(-2.74%)
Feb 02, 2023
6.940
7.320
6.930
7.310
559,742
+0.41(+5.94%)
Feb 01, 2023
7.190
7.190
6.805
6.900
648,519
-0.27(-3.77%)
Jan 31, 2023
7.020
7.180
6.920
7.170
531,736
+0.17(+2.43%)
Jan 30, 2023
6.810
7.030
6.690
7.000
560,985
+0.10(+1.45%)
Jan 27, 2023
6.750
7.005
6.700
6.900
348,342
+0.17(+2.53%)
Jan 26, 2023
6.800
6.880
6.605
6.730
409,432
-0.07(-1.03%)
Jan 25, 2023
6.960
6.960
6.770
6.800
523,801
-0.21(-3.00%)
Jan 24, 2023
6.750
7.095
6.750
7.010
552,881
+0.21(+3.09%)
Jan 23, 2023
6.450
7.025
6.290
6.800
1,251,672
+0.38(+5.92%)
Jan 20, 2023
6.340
6.470
6.160
6.420
505,768
+0.17(+2.72%)
Jan 19, 2023
6.370
6.400
6.165
6.250
366,771
-0.11(-1.73%)
Jan 18, 2023
6.560
6.680
6.220
6.360
909,204
-0.20(-3.05%)
Jan 17, 2023
6.820
6.840
6.440
6.560
742,261
-0.28(-4.09%)
Jan 13, 2023
6.840
7.370
6.610
6.840
1,073,950
-0.06(-0.87%)
Jan 12, 2023
6.170
6.920
5.985
6.900
1,281,642
+0.76(+12.38%)
Jan 11, 2023
6.030
6.530
5.770
6.140
549,217
+0.12(+1.99%)
Jan 10, 2023
6.280
6.470
5.750
6.020
1,028,584
-0.33(-5.20%)
Jan 09, 2023
6.830
6.860
6.320
6.350
838,107
-0.49(-7.16%)
Jan 06, 2023
6.850
7.120
6.680
6.840
393,480
-0.06(-0.87%)
Jan 05, 2023
7.170
7.170
6.890
6.900
394,852
-0.29(-4.03%)
Jan 04, 2023
6.930
7.285
6.910
7.190
503,025
+0.26(+3.75%)
Jan 03, 2023
7.070
7.340
6.860
6.930
562,436
-0.11(-1.56%)
Dec 30, 2022
6.950
7.050
6.790
7.040
306,262
+0.01(+0.14%)
Dec 29, 2022
6.630
7.380
6.580
7.030
679,987
+0.42(+6.35%)
Dec 28, 2022
6.710
6.740
6.580
6.610
431,672
+0.01(+0.15%)
Dec 27, 2022
6.850
6.920
6.570
6.600
348,589
-0.24(-3.51%)
Dec 23, 2022
7.090
7.180
6.785
6.840
347,391
-0.25(-3.53%)
Dec 22, 2022
6.790
7.115
6.740
7.090
499,188
+0.20(+2.90%)
Dec 21, 2022
6.880
6.990
6.730
6.890
495,054
+0.02(+0.29%)
Dec 20, 2022
6.600
6.920
6.570
6.870
489,602
+0.26(+3.93%)
Dec 19, 2022
7.000
7.120
6.530
6.610
532,372
-0.43(-6.11%)
Dec 16, 2022
6.650
7.090
6.650
7.040
1,033,309
+0.26(+3.83%)
Dec 15, 2022
7.140
7.170
6.780
6.780
575,215
-0.43(-5.96%)
Dec 14, 2022
7.120
7.560
7.090
7.210
1,292,309
+0.05(+0.70%)
Dec 13, 2022
7.600
7.610
7.000
7.160
3,211,835
-0.23(-3.11%)
Dec 12, 2022
7.050
7.450
6.975
7.390
375,662
+0.40(+5.72%)
Dec 09, 2022
7.000
7.120
6.870
6.990
333,108
-0.05(-0.71%)
Dec 08, 2022
7.080
7.140
6.970
7.040
308,754
+0.01(+0.14%)
Dec 07, 2022
7.140
7.180
6.970
7.030
344,758
-0.16(-2.23%)
Dec 06, 2022
7.060
7.310
6.955
7.190
1,206,346
+0.12(+1.70%)
Dec 05, 2022
7.440
7.440
6.990
7.070
489,097
-0.36(-4.85%)
Dec 02, 2022
7.420
7.530
7.190
7.430
493,257
-0.05(-0.67%)
Dec 01, 2022
7.760
7.890
7.410
7.480
463,873
-0.33(-4.23%)
Nov 30, 2022
7.640
7.890
7.460
7.810
1,386,568
+0.22(+2.90%)
Nov 29, 2022
7.400
7.695
7.040
7.590
384,995
+0.19(+2.57%)
Nov 28, 2022
7.430
7.630
7.340
7.400
346,193
-0.06(-0.80%)
Nov 25, 2022
7.610
7.620
7.355
7.460
173,765
-0.22(-2.86%)
Nov 23, 2022
7.630
7.840
7.590
7.680
429,017
+0.07(+0.92%)
Nov 22, 2022
7.510
7.660
7.390
7.610
526,743
+0.12(+1.60%)
Nov 21, 2022
7.500
7.765
7.450
7.490
456,837
-0.01(-0.13%)
Nov 18, 2022
7.540
7.640
7.450
7.500
477,495
+0.09(+1.21%)
Nov 17, 2022
7.550
7.620
7.350
7.410
477,749
-0.15(-1.98%)
Nov 16, 2022
8.010
8.060
7.480
7.560
633,992
-0.46(-5.74%)
Nov 15, 2022
8.140
8.140
7.830
8.020
882,495
+0.05(+0.63%)
Nov 14, 2022
7.630
8.250
7.630
7.970
1,068,532
+0.35(+4.59%)
Nov 11, 2022
7.260
8.090
7.260
7.620
860,350
+0.39(+5.39%)
Nov 10, 2022
6.710
7.282
6.650
7.230
1,194,065
+0.84(+13.15%)
Nov 09, 2022
6.920
7.020
6.350
6.390
493,695
-0.61(-8.71%)
Nov 08, 2022
7.050
7.170
6.870
7.000
549,411
-0.06(-0.85%)
Nov 07, 2022
7.200
7.340
6.970
7.060
444,244
-0.12(-1.67%)
Nov 04, 2022
7.250
7.330
6.995
7.180
771,676
+0.05(+0.70%)
Nov 03, 2022
7.240
7.490
7.070
7.130
361,917
-0.23(-3.13%)
Nov 02, 2022
7.460
7.360
384,165
-0.15(-2.00%)
Nov 01, 2022
7.610
7.675
7.480
7.510
305,572
-0.00(-0.07%)
Oct 31, 2022
7.600
7.610
7.420
7.515
476,510
-0.14(-1.76%)
Oct 28, 2022
7.370
7.670
7.250
7.650
464,348
+0.35(+4.79%)
Oct 27, 2022
7.680
7.680
7.210
7.300
568,991
-0.27(-3.57%)
Oct 26, 2022
7.640
7.970
7.540
7.570
410,914
-0.05(-0.66%)
Oct 25, 2022
7.470
7.870
7.470
7.620
548,768
+0.15(+2.01%)
Oct 24, 2022
7.310
7.540
7.090
7.470
435,171
+0.18(+2.47%)
Oct 21, 2022
7.310
7.370
7.120
7.290
791,392
+0.03(+0.41%)
Oct 20, 2022
7.200
7.610
7.130
7.260
1,836,727
-0.12(-1.63%)
Oct 19, 2022
7.430
7.530
7.090
7.380
1,241,172
-0.03(-0.40%)
Oct 18, 2022
8.270
8.360
7.370
7.410
817,367
-0.80(-9.74%)
Oct 17, 2022
8.370
8.450
8.100
8.210
795,074
-0.14(-1.68%)
Oct 14, 2022
8.350
8.500
8.260
8.350
777,377
+0.03(+0.36%)
Oct 13, 2022
7.700
8.340
7.600
8.320
618,130
+0.49(+6.26%)
Oct 12, 2022
7.940
8.080
7.465
7.830
708,614
-0.14(-1.76%)
Oct 11, 2022
7.660
8.080
7.530
7.970
590,492
+0.32(+4.18%)
Oct 10, 2022
7.760
7.850
7.560
7.650
616,901
-0.02(-0.26%)
Oct 07, 2022
7.700
7.875
7.620
7.670
903,934
-0.10(-1.29%)
Oct 06, 2022
8.190
8.240
7.740
7.770
721,137
-0.51(-6.16%)
Oct 05, 2022
8.370
8.440
8.050
8.280
771,293
-0.23(-2.70%)
Oct 04, 2022
8.850
8.990
8.400
8.510
1,220,743
-0.29(-3.30%)
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.