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
Cara Therapeutics
(NQ:
CARA
)
0.7500
UNCHANGED
Streaming Delayed Price
Updated: 1:29 PM EDT, May 21, 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 (%)
Nov 30, 2023
1.010
1.010
0.9300
0.9669
417,546
+0.01(+0.88%)
Nov 29, 2023
0.9925
1.020
0.9500
0.9585
495,574
-0.02(-1.90%)
Nov 28, 2023
0.9600
0.9861
0.9051
0.9771
267,902
+0.05(+4.91%)
Nov 27, 2023
0.9732
0.9816
0.9000
0.9314
652,185
-0.05(-5.11%)
Nov 24, 2023
1.000
1.010
0.9000
0.9816
534,269
+0.02(+2.01%)
Nov 22, 2023
1.040
1.050
0.9402
0.9623
652,854
-0.05(-4.72%)
Nov 21, 2023
1.060
1.070
1.010
1.010
460,356
-0.05(-4.72%)
Nov 20, 2023
1.100
1.120
1.050
1.060
319,659
-0.04(-3.64%)
Nov 17, 2023
1.110
1.140
1.080
1.100
353,874
+0.01(+0.92%)
Nov 16, 2023
1.150
1.160
1.040
1.090
470,047
-0.03(-2.68%)
Nov 15, 2023
1.100
1.190
1.070
1.120
603,672
+0.03(+2.28%)
Nov 14, 2023
1.170
1.170
1.020
1.095
970,500
-0.08(-7.20%)
Nov 13, 2023
1.110
1.210
1.050
1.180
582,355
+0.13(+12.38%)
Nov 10, 2023
1.130
1.140
1.050
1.050
705,681
-0.06(-5.41%)
Nov 09, 2023
1.230
1.230
1.100
1.110
333,638
-0.08(-6.72%)
Nov 08, 2023
1.260
1.260
1.160
1.190
206,182
-0.05(-4.03%)
Nov 07, 2023
1.310
1.320
1.220
1.240
391,423
-0.09(-6.77%)
Nov 06, 2023
1.390
1.400
1.300
1.330
358,359
-0.02(-1.48%)
Nov 03, 2023
1.200
1.370
1.179
1.350
466,627
+0.16(+13.45%)
Nov 02, 2023
1.220
1.300
1.140
1.190
462,886
-0.02(-1.65%)
Nov 01, 2023
1.300
1.300
1.170
1.210
378,026
-0.08(-6.20%)
Oct 31, 2023
1.150
1.305
1.130
1.290
407,415
+0.12(+10.26%)
Oct 30, 2023
1.100
1.230
1.090
1.170
638,346
+0.11(+10.38%)
Oct 27, 2023
1.130
1.140
1.030
1.060
579,849
-0.09(-7.83%)
Oct 26, 2023
1.230
1.255
1.130
1.150
461,910
-0.08(-6.50%)
Oct 25, 2023
1.280
1.280
1.200
1.230
202,372
-0.05(-3.91%)
Oct 24, 2023
1.240
1.340
1.230
1.280
406,439
+0.05(+4.07%)
Oct 23, 2023
1.300
1.300
1.222
1.230
444,280
-0.06(-4.65%)
Oct 20, 2023
1.370
1.370
1.270
1.290
616,994
-0.07(-5.49%)
Oct 19, 2023
1.390
1.407
1.350
1.365
367,400
-0.04(-3.19%)
Oct 18, 2023
1.610
1.610
1.400
1.410
441,515
-0.18(-11.32%)
Oct 17, 2023
1.510
1.650
1.470
1.590
508,513
+0.08(+5.30%)
Oct 16, 2023
1.430
1.530
1.380
1.510
302,216
+0.09(+6.34%)
Oct 13, 2023
1.400
1.440
1.360
1.420
250,831
+0.01(+1.07%)
Oct 12, 2023
1.510
1.510
1.390
1.405
244,338
-0.08(-5.39%)
Oct 11, 2023
1.640
1.680
1.480
1.485
349,569
-0.16(-10.00%)
Oct 10, 2023
1.440
1.660
1.420
1.650
507,885
+0.21(+14.58%)
Oct 09, 2023
1.470
1.476
1.360
1.440
455,037
-0.04(-2.70%)
Oct 06, 2023
1.480
1.500
1.400
1.480
368,957
+0.00(+0.00%)
Oct 05, 2023
1.420
1.500
1.415
1.480
430,767
+0.04(+2.78%)
Oct 04, 2023
1.580
1.590
1.400
1.440
795,765
-0.18(-11.11%)
Oct 03, 2023
1.640
1.650
1.580
1.620
474,139
-0.02(-1.22%)
Oct 02, 2023
1.660
1.675
1.610
1.640
382,075
-0.04(-2.38%)
Sep 29, 2023
1.690
1.740
1.670
1.680
419,306
-0.01(-0.59%)
Sep 28, 2023
1.690
1.700
1.590
1.690
463,611
+0.01(+0.60%)
Sep 27, 2023
1.790
1.860
1.640
1.680
728,213
-0.11(-6.15%)
Sep 26, 2023
1.680
1.870
1.680
1.790
540,038
+0.08(+4.68%)
Sep 25, 2023
1.700
1.760
1.690
1.710
919,641
+0.04(+2.40%)
Sep 22, 2023
1.720
1.730
1.660
1.670
561,633
-0.05(-2.91%)
Sep 21, 2023
1.760
1.800
1.710
1.720
538,216
-0.07(-3.91%)
Sep 20, 2023
1.920
1.920
1.730
1.790
531,304
-0.15(-7.73%)
Sep 19, 2023
1.880
1.980
1.850
1.940
410,935
+0.06(+3.19%)
Sep 18, 2023
2.300
2.310
1.880
1.880
1,296,173
-0.46(-19.66%)
Sep 15, 2023
2.070
2.480
2.060
2.340
2,906,870
+0.27(+13.04%)
Sep 14, 2023
1.870
2.085
1.840
2.070
1,423,111
+0.25(+13.74%)
Sep 13, 2023
1.720
1.890
1.700
1.820
1,083,851
+0.10(+5.81%)
Sep 12, 2023
1.830
1.831
1.710
1.720
1,068,531
-0.11(-6.01%)
Sep 11, 2023
1.920
1.970
1.820
1.830
665,749
-0.09(-4.69%)
Sep 08, 2023
2.000
2.000
1.880
1.920
797,105
-0.06(-3.03%)
Sep 07, 2023
2.130
2.140
1.944
1.980
1,127,817
-0.18(-8.33%)
Sep 06, 2023
2.160
2.250
2.120
2.160
806,577
+0.00(+0.00%)
Sep 05, 2023
2.420
2.460
2.110
2.160
1,491,381
-0.24(-10.00%)
Sep 01, 2023
2.600
2.660
2.360
2.400
1,564,887
-0.17(-6.61%)
Aug 31, 2023
2.730
2.778
2.560
2.570
621,258
-0.16(-5.86%)
Aug 30, 2023
2.790
2.850
2.720
2.730
228,178
-0.08(-2.85%)
Aug 29, 2023
2.800
2.873
2.780
2.810
272,689
+0.00(+0.00%)
Aug 28, 2023
2.780
2.860
2.780
2.810
319,017
+0.03(+1.08%)
Aug 25, 2023
2.870
2.883
2.715
2.780
311,494
-0.07(-2.46%)
Aug 24, 2023
3.030
3.030
2.850
2.850
456,844
-0.16(-5.32%)
Aug 23, 2023
2.960
3.040
2.960
3.010
300,583
+0.04(+1.35%)
Aug 22, 2023
3.030
3.040
2.951
2.970
391,273
-0.05(-1.66%)
Aug 21, 2023
2.980
3.060
2.950
3.020
427,424
+0.04(+1.34%)
Aug 18, 2023
2.950
3.035
2.900
2.980
529,546
-0.03(-1.00%)
Aug 17, 2023
2.950
3.060
2.910
3.010
583,066
+0.08(+2.73%)
Aug 16, 2023
3.000
3.015
2.925
2.930
503,538
-0.07(-2.33%)
Aug 15, 2023
3.000
3.025
2.960
3.000
549,843
+0.00(+0.00%)
Aug 14, 2023
3.060
3.060
2.950
3.000
475,578
-0.07(-2.28%)
Aug 11, 2023
3.060
3.087
2.990
3.070
317,665
-0.02(-0.65%)
Aug 10, 2023
3.040
3.268
2.980
3.090
473,513
+0.07(+2.32%)
Aug 09, 2023
2.910
3.040
2.840
3.020
611,556
+0.08(+2.72%)
Aug 08, 2023
2.930
3.080
2.840
2.940
1,652,022
-0.01(-0.34%)
Aug 07, 2023
3.100
3.100
2.910
2.950
606,628
-0.18(-5.75%)
Aug 04, 2023
3.200
3.255
3.120
3.130
310,993
-0.06(-1.88%)
Aug 03, 2023
3.070
3.240
3.050
3.190
523,014
+0.10(+3.24%)
Aug 02, 2023
3.160
3.160
3.000
3.090
397,059
-0.05(-1.59%)
Aug 01, 2023
3.310
3.340
3.090
3.140
1,059,273
-0.19(-5.71%)
Jul 31, 2023
3.280
3.450
3.260
3.330
1,219,339
+0.06(+1.83%)
Jul 28, 2023
3.150
3.289
3.140
3.270
714,071
+0.19(+6.17%)
Jul 27, 2023
2.950
3.170
2.950
3.080
1,059,872
+0.14(+4.76%)
Jul 26, 2023
2.790
2.940
2.770
2.940
607,984
+0.15(+5.38%)
Jul 25, 2023
2.880
2.920
2.780
2.790
567,374
-0.10(-3.46%)
Jul 24, 2023
2.930
3.025
2.857
2.890
383,153
-0.06(-2.03%)
Jul 21, 2023
2.940
3.020
2.900
2.950
440,155
+0.03(+1.03%)
Jul 20, 2023
3.100
3.120
2.830
2.920
722,401
-0.19(-6.11%)
Jul 19, 2023
3.060
3.180
3.020
3.110
805,479
+0.05(+1.63%)
Jul 18, 2023
2.860
3.125
2.859
3.060
928,693
+0.19(+6.62%)
Jul 17, 2023
2.840
3.010
2.820
2.870
767,941
+0.01(+0.35%)
Jul 14, 2023
2.880
2.890
2.730
2.860
1,357,480
-0.01(-0.35%)
Jul 13, 2023
2.830
2.930
2.810
2.870
763,507
+0.09(+3.24%)
Jul 12, 2023
2.750
2.805
2.710
2.780
762,098
+0.07(+2.58%)
Jul 11, 2023
2.670
2.770
2.610
2.710
759,450
+0.04(+1.50%)
Jul 10, 2023
2.660
2.770
2.610
2.670
954,891
+0.00(+0.00%)
Jul 07, 2023
2.590
2.730
2.580
2.670
1,211,347
+0.08(+3.09%)
Jul 06, 2023
2.840
2.840
2.570
2.590
1,447,509
-0.27(-9.44%)
Jul 05, 2023
2.930
3.029
2.840
2.860
1,106,084
-0.04(-1.38%)
Jul 03, 2023
2.840
2.940
2.780
2.900
1,063,396
+0.07(+2.47%)
Jun 30, 2023
2.850
2.869
2.780
2.830
1,261,925
-0.02(-0.70%)
Jun 29, 2023
3.050
3.050
2.770
2.850
3,228,848
-0.18(-5.94%)
Jun 28, 2023
3.430
3.440
3.020
3.030
2,866,718
-0.44(-12.68%)
Jun 27, 2023
3.400
4.450
3.345
3.470
15,260,939
+0.23(+7.10%)
Jun 26, 2023
3.450
3.530
3.210
3.240
1,422,378
-0.24(-6.90%)
Jun 23, 2023
3.510
3.550
3.360
3.480
1,674,339
-0.09(-2.52%)
Jun 22, 2023
3.260
3.670
3.250
3.570
1,539,820
+0.31(+9.51%)
Jun 21, 2023
3.160
3.305
3.010
3.260
1,352,790
+0.07(+2.19%)
Jun 20, 2023
3.190
3.305
3.065
3.190
2,539,322
-0.01(-0.31%)
Jun 16, 2023
3.260
3.305
3.160
3.200
10,103,545
-0.03(-0.93%)
Jun 15, 2023
3.350
3.350
3.120
3.230
1,553,389
-0.13(-3.87%)
Jun 14, 2023
3.510
3.530
3.330
3.360
1,478,799
-0.15(-4.27%)
Jun 13, 2023
3.400
3.560
3.360
3.510
926,486
+0.11(+3.24%)
Jun 12, 2023
3.370
3.550
3.265
3.400
1,078,371
+0.04(+1.19%)
Jun 09, 2023
3.280
3.380
3.190
3.360
898,308
+0.10(+3.07%)
Jun 08, 2023
3.380
3.380
3.260
3.260
1,094,899
-0.13(-3.83%)
Jun 07, 2023
3.320
3.420
3.250
3.390
998,283
+0.08(+2.42%)
Jun 06, 2023
3.130
3.340
3.110
3.310
1,009,135
+0.15(+4.75%)
Jun 05, 2023
2.950
3.310
2.940
3.160
1,491,688
+0.07(+2.27%)
Jun 02, 2023
3.130
3.240
2.990
3.090
1,653,213
+0.00(+0.00%)
Jun 01, 2023
3.200
3.270
3.050
3.090
1,010,898
-0.09(-2.83%)
May 31, 2023
3.420
3.450
3.170
3.180
1,964,012
-0.26(-7.56%)
May 30, 2023
3.480
3.480
3.335
3.440
750,486
+0.04(+1.18%)
May 26, 2023
3.270
3.420
3.240
3.400
618,215
+0.12(+3.66%)
May 25, 2023
3.500
3.540
3.249
3.280
815,696
-0.23(-6.55%)
May 24, 2023
3.690
3.690
3.505
3.510
611,812
-0.19(-5.14%)
May 23, 2023
3.710
3.831
3.680
3.700
524,957
-0.01(-0.27%)
May 22, 2023
3.760
3.805
3.670
3.710
666,100
-0.08(-2.11%)
May 19, 2023
3.900
3.930
3.700
3.790
913,302
-0.06(-1.56%)
May 18, 2023
4.200
4.210
3.785
3.850
900,459
-0.35(-8.22%)
May 17, 2023
4.460
4.480
4.170
4.195
945,686
-0.25(-5.73%)
May 16, 2023
4.380
4.670
4.110
4.450
2,710,779
+0.30(+7.23%)
May 15, 2023
4.040
4.165
3.990
4.150
891,351
+0.15(+3.75%)
May 12, 2023
4.050
4.110
3.910
4.000
464,093
-0.03(-0.74%)
May 11, 2023
4.150
4.150
4.000
4.030
385,905
-0.12(-2.89%)
May 10, 2023
4.260
4.290
4.065
4.150
458,182
-0.03(-0.72%)
May 09, 2023
4.250
4.320
4.155
4.180
380,405
-0.10(-2.34%)
May 08, 2023
4.380
4.410
4.235
4.280
406,847
-0.11(-2.51%)
May 05, 2023
4.400
4.420
4.285
4.390
302,434
+0.04(+0.92%)
May 04, 2023
4.200
4.360
4.120
4.350
357,378
+0.14(+3.33%)
May 03, 2023
4.110
4.285
4.078
4.210
394,640
+0.12(+2.93%)
May 02, 2023
4.230
4.310
4.025
4.090
527,577
-0.14(-3.31%)
May 01, 2023
4.200
4.250
4.160
4.230
241,653
+0.03(+0.71%)
Apr 28, 2023
4.060
4.270
4.030
4.200
554,877
+0.15(+3.70%)
Apr 27, 2023
4.010
4.140
3.990
4.050
358,516
+0.05(+1.25%)
Apr 26, 2023
3.930
4.080
3.890
4.000
553,081
+0.07(+1.78%)
Apr 25, 2023
3.960
4.145
3.900
3.930
517,354
-0.07(-1.75%)
Apr 24, 2023
4.100
4.150
3.920
4.000
491,721
-0.10(-2.44%)
Apr 21, 2023
4.090
4.220
4.030
4.100
545,509
+0.03(+0.74%)
Apr 20, 2023
4.190
4.190
4.030
4.070
486,102
-0.13(-3.10%)
Apr 19, 2023
4.220
4.280
4.170
4.200
405,251
-0.06(-1.41%)
Apr 18, 2023
4.480
4.510
4.230
4.260
648,150
-0.17(-3.84%)
Apr 17, 2023
4.260
4.470
4.225
4.430
1,201,370
+0.20(+4.73%)
Apr 14, 2023
4.550
4.560
4.200
4.230
418,520
-0.34(-7.44%)
Apr 13, 2023
4.290
4.610
4.285
4.570
598,675
+0.30(+7.03%)
Apr 12, 2023
4.520
4.590
4.250
4.270
469,624
-0.19(-4.26%)
Apr 11, 2023
4.460
4.610
4.400
4.460
507,027
-0.15(-3.25%)
Apr 10, 2023
4.600
4.620
4.410
4.610
489,394
-0.01(-0.22%)
Apr 06, 2023
4.710
4.750
4.585
4.620
471,053
-0.09(-1.91%)
Apr 05, 2023
4.720
4.960
4.673
4.710
605,490
-0.03(-0.63%)
Apr 04, 2023
4.910
4.950
4.565
4.740
983,569
-0.20(-4.05%)
Apr 03, 2023
4.890
5.035
4.820
4.940
827,341
+0.03(+0.61%)
Mar 31, 2023
4.930
5.060
4.895
4.910
824,252
+0.02(+0.41%)
Mar 30, 2023
5.090
5.200
4.770
4.890
655,073
-0.19(-3.74%)
Mar 29, 2023
4.990
5.120
4.970
5.080
449,072
+0.14(+2.83%)
Mar 28, 2023
5.040
5.120
4.900
4.940
426,515
-0.10(-2.08%)
Mar 27, 2023
4.990
5.190
4.950
5.045
493,493
+0.12(+2.54%)
Mar 24, 2023
5.010
5.090
4.850
4.920
495,138
-0.14(-2.77%)
Mar 23, 2023
5.250
5.330
4.940
5.060
676,088
-0.12(-2.32%)
Mar 22, 2023
5.500
5.500
5.170
5.180
492,975
-0.31(-5.65%)
Mar 21, 2023
5.360
5.535
5.310
5.490
579,705
+0.19(+3.58%)
Mar 20, 2023
5.500
5.525
5.240
5.300
820,512
-0.18(-3.28%)
Mar 17, 2023
5.750
5.760
5.370
5.480
1,447,309
-0.30(-5.19%)
Mar 16, 2023
5.670
5.870
5.510
5.780
536,057
+0.02(+0.35%)
Mar 15, 2023
5.690
5.795
5.432
5.760
1,039,641
-0.01(-0.17%)
Mar 14, 2023
6.060
6.060
5.600
5.770
844,284
-0.06(-1.03%)
Mar 13, 2023
5.930
6.190
5.800
5.830
1,063,028
-0.23(-3.80%)
Mar 10, 2023
6.390
6.500
5.980
6.060
1,029,957
-0.33(-5.16%)
Mar 09, 2023
6.410
6.710
6.240
6.390
1,286,067
-0.02(-0.31%)
Mar 08, 2023
6.190
6.740
6.110
6.410
2,196,633
-0.28(-4.19%)
Mar 07, 2023
7.290
7.650
6.580
6.690
5,733,448
-3.33(-33.23%)
Mar 06, 2023
10.28
10.28
9.860
10.02
682,797
-0.26(-2.53%)
Mar 03, 2023
9.710
10.39
9.560
10.28
513,395
+0.48(+4.90%)
Mar 02, 2023
10.00
10.00
9.745
9.800
296,804
-0.26(-2.58%)
Mar 01, 2023
10.15
10.24
9.960
10.06
259,609
-0.10(-0.98%)
Feb 28, 2023
10.04
10.23
10.01
10.16
300,095
+0.11(+1.09%)
Feb 27, 2023
10.12
10.14
9.780
10.05
294,635
+0.02(+0.20%)
Feb 24, 2023
10.17
10.37
9.990
10.03
423,202
-0.31(-3.00%)
Feb 23, 2023
10.47
10.47
10.18
10.34
336,769
-0.03(-0.29%)
Feb 22, 2023
10.44
10.53
10.18
10.37
340,687
-0.03(-0.29%)
Feb 21, 2023
10.59
10.83
10.38
10.40
566,351
-0.36(-3.35%)
Feb 17, 2023
10.50
10.82
10.36
10.76
371,477
+0.36(+3.46%)
Feb 16, 2023
10.20
10.62
10.02
10.40
366,457
+0.04(+0.39%)
Feb 15, 2023
10.65
10.86
10.22
10.36
597,080
-0.34(-3.18%)
Feb 14, 2023
11.12
11.12
10.29
10.70
797,808
-0.44(-3.95%)
Feb 13, 2023
10.90
11.20
10.73
11.14
598,502
+0.26(+2.39%)
Feb 10, 2023
11.33
11.38
10.84
10.88
616,654
-0.48(-4.23%)
Feb 09, 2023
11.66
11.97
11.35
11.36
327,445
-0.31(-2.66%)
Feb 08, 2023
11.99
12.22
11.66
11.67
200,928
-0.27(-2.26%)
Feb 07, 2023
11.79
11.99
11.68
11.94
195,635
+0.07(+0.59%)
Feb 06, 2023
12.22
12.25
11.82
11.87
224,342
-0.39(-3.18%)
Feb 03, 2023
11.81
12.49
11.81
12.26
393,365
+0.31(+2.59%)
Feb 02, 2023
11.80
12.10
11.68
11.95
262,770
+0.09(+0.76%)
Feb 01, 2023
11.67
11.99
11.58
11.86
212,891
+0.18(+1.54%)
Jan 31, 2023
11.09
12.01
11.09
11.68
349,734
+0.60(+5.42%)
Jan 30, 2023
11.85
12.00
11.04
11.08
353,306
-0.92(-7.67%)
Jan 27, 2023
12.25
12.44
11.99
12.00
237,585
-0.27(-2.20%)
Jan 26, 2023
12.14
12.30
11.95
12.27
322,239
+0.17(+1.40%)
Jan 25, 2023
11.58
12.12
11.47
12.10
272,207
+0.40(+3.42%)
Jan 24, 2023
11.75
11.85
11.48
11.70
192,428
-0.12(-1.02%)
Jan 23, 2023
11.82
12.01
11.63
11.82
228,868
+0.02(+0.17%)
Jan 20, 2023
11.50
11.85
11.36
11.80
336,592
+0.36(+3.15%)
Jan 19, 2023
10.86
11.52
10.82
11.44
331,671
+0.52(+4.76%)
Jan 18, 2023
10.76
11.41
10.72
10.92
349,562
+0.20(+1.87%)
Jan 17, 2023
10.81
10.82
10.58
10.72
359,956
-0.13(-1.20%)
Jan 13, 2023
10.41
11.04
10.41
10.85
232,919
+0.31(+2.94%)
Jan 12, 2023
9.840
10.61
9.610
10.54
489,279
+0.67(+6.79%)
Jan 11, 2023
10.14
10.15
9.750
9.870
469,578
-0.28(-2.76%)
Jan 10, 2023
9.960
10.35
9.810
10.15
661,541
+0.09(+0.89%)
Jan 09, 2023
10.78
11.09
10.02
10.06
520,470
-0.63(-5.89%)
Jan 06, 2023
11.14
11.18
10.61
10.69
609,765
-0.32(-2.91%)
Jan 05, 2023
11.43
11.62
11.00
11.01
362,275
-0.43(-3.76%)
Jan 04, 2023
11.00
11.49
10.93
11.44
257,716
+0.49(+4.47%)
Jan 03, 2023
10.99
11.15
10.73
10.95
239,458
+0.21(+1.96%)
Dec 30, 2022
10.91
11.00
10.56
10.74
411,519
-0.24(-2.19%)
Dec 29, 2022
10.18
11.01
10.11
10.98
623,066
+0.87(+8.61%)
Dec 28, 2022
9.780
10.20
9.520
10.11
373,433
+0.30(+3.06%)
Dec 27, 2022
10.25
10.28
9.750
9.810
557,481
-0.49(-4.76%)
Dec 23, 2022
11.04
11.20
10.20
10.30
467,443
-0.78(-7.04%)
Dec 22, 2022
11.19
11.29
10.87
11.08
621,359
-0.22(-1.95%)
Dec 21, 2022
11.27
11.47
11.24
11.30
255,922
+0.01(+0.09%)
Dec 20, 2022
11.19
11.42
11.14
11.29
294,214
+0.05(+0.44%)
Dec 19, 2022
11.46
11.46
11.10
11.24
307,991
-0.14(-1.23%)
Dec 16, 2022
11.04
11.43
10.95
11.38
872,054
+0.21(+1.88%)
Dec 15, 2022
11.48
11.49
11.02
11.17
382,589
-0.52(-4.45%)
Dec 14, 2022
11.57
11.74
11.38
11.69
237,607
+0.13(+1.12%)
Dec 13, 2022
11.82
11.87
11.38
11.56
448,419
+0.22(+1.94%)
Dec 12, 2022
11.19
11.50
11.03
11.34
337,992
+0.10(+0.89%)
Dec 09, 2022
12.12
12.22
11.19
11.24
340,769
-0.99(-8.09%)
Dec 08, 2022
12.57
12.65
12.03
12.23
232,528
-0.20(-1.61%)
Dec 07, 2022
12.25
12.54
12.24
12.43
256,733
+0.11(+0.89%)
Dec 06, 2022
12.31
12.38
12.16
12.32
193,185
-0.17(-1.36%)
Dec 05, 2022
12.70
12.80
12.36
12.49
416,225
-0.28(-2.19%)
Dec 02, 2022
11.74
12.81
11.60
12.77
390,731
+0.81(+6.77%)
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.