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
Curis Inc
(NQ:
CRIS
)
10.36
-0.27 (-2.54%)
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 (%)
Apr 30, 2021
10.71
11.03
10.69
10.82
1,204,300
-0.02(-0.18%)
Apr 29, 2021
11.02
11.03
10.70
10.84
915,672
-0.15(-1.36%)
Apr 28, 2021
10.54
11.25
10.10
10.99
1,828,887
+0.31(+2.90%)
Apr 27, 2021
10.78
10.97
10.48
10.68
1,259,088
-0.02(-0.19%)
Apr 26, 2021
10.57
10.80
10.41
10.70
1,430,367
+0.10(+0.94%)
Apr 23, 2021
10.60
10.78
10.46
10.60
703,100
+0.08(+0.76%)
Apr 22, 2021
10.37
10.96
10.11
10.52
1,090,462
+0.15(+1.45%)
Apr 21, 2021
9.750
10.38
9.410
10.37
1,986,324
+0.55(+5.60%)
Apr 20, 2021
10.31
10.57
9.510
9.820
2,543,822
-0.49(-4.75%)
Apr 19, 2021
11.20
11.39
10.27
10.31
2,013,764
-1.18(-10.27%)
Apr 16, 2021
12.29
12.29
11.17
11.49
3,014,900
-0.72(-5.90%)
Apr 15, 2021
11.98
12.35
11.68
12.21
1,662,335
+0.34(+2.86%)
Apr 14, 2021
11.30
12.16
11.10
11.87
1,971,299
+0.50(+4.40%)
Apr 13, 2021
10.49
11.50
10.41
11.37
1,789,308
+0.55(+5.08%)
Apr 12, 2021
11.40
11.46
10.28
10.82
1,754,672
-0.68(-5.91%)
Apr 09, 2021
11.86
11.87
11.38
11.50
1,202,600
-0.33(-2.79%)
Apr 08, 2021
11.58
11.91
11.50
11.83
748,864
+0.25(+2.16%)
Apr 07, 2021
11.53
11.73
11.27
11.58
991,797
-0.14(-1.19%)
Apr 06, 2021
12.69
12.69
11.63
11.72
1,331,522
-0.70(-5.64%)
Apr 05, 2021
11.86
12.44
11.66
12.42
1,731,780
+0.57(+4.81%)
Apr 01, 2021
11.01
12.09
10.82
11.85
4,954,600
+0.53(+4.68%)
Mar 31, 2021
11.44
12.00
11.25
11.32
4,056,135
-0.08(-0.70%)
Mar 30, 2021
11.22
11.75
10.95
11.40
1,304,438
+0.14(+1.24%)
Mar 29, 2021
11.27
11.75
10.74
11.26
1,322,908
-0.15(-1.31%)
Mar 26, 2021
11.92
12.10
11.12
11.41
1,103,800
-0.41(-3.47%)
Mar 25, 2021
10.30
11.87
10.29
11.82
2,755,244
+1.51(+14.65%)
Mar 24, 2021
11.62
11.62
10.17
10.31
1,961,515
-1.15(-10.03%)
Mar 23, 2021
12.60
12.68
11.41
11.46
2,457,750
-1.31(-10.26%)
Mar 22, 2021
12.08
13.00
11.77
12.77
2,432,871
+0.63(+5.19%)
Mar 19, 2021
11.15
12.38
10.80
12.14
10,680,200
+1.04(+9.37%)
Mar 18, 2021
10.82
11.42
10.74
11.10
1,992,874
+0.27(+2.49%)
Mar 17, 2021
9.850
11.40
9.810
10.83
2,356,164
+0.28(+2.65%)
Mar 16, 2021
11.03
11.24
10.32
10.55
1,239,994
-0.47(-4.26%)
Mar 15, 2021
10.90
11.44
10.73
11.02
1,576,814
+0.10(+0.92%)
Mar 12, 2021
10.55
10.99
10.20
10.92
1,457,400
+0.29(+2.73%)
Mar 11, 2021
10.36
10.79
10.10
10.63
1,327,874
+0.58(+5.77%)
Mar 10, 2021
9.990
10.29
9.760
10.05
1,003,820
+0.34(+3.50%)
Mar 09, 2021
9.090
10.01
9.020
9.710
1,217,269
+0.74(+8.25%)
Mar 08, 2021
9.350
9.650
8.920
8.970
950,057
-0.50(-5.28%)
Mar 05, 2021
9.070
9.540
8.250
9.470
1,881,100
+0.34(+3.72%)
Mar 04, 2021
9.640
9.990
8.640
9.130
2,383,126
-0.58(-5.97%)
Mar 03, 2021
9.900
10.15
9.550
9.710
770,462
-0.42(-4.15%)
Mar 02, 2021
10.19
10.35
10.01
10.13
1,288,617
-0.30(-2.88%)
Mar 01, 2021
10.24
10.53
10.01
10.43
1,722,973
+0.59(+6.00%)
Feb 26, 2021
9.800
10.09
9.390
9.840
1,336,900
+0.09(+0.92%)
Feb 25, 2021
9.830
10.14
9.460
9.750
1,122,506
-0.18(-1.81%)
Feb 24, 2021
9.850
10.17
9.620
9.930
818,287
+0.24(+2.48%)
Feb 23, 2021
9.650
9.980
9.010
9.690
1,706,595
-0.39(-3.87%)
Feb 22, 2021
10.13
10.25
9.860
10.08
1,846,298
-0.19(-1.85%)
Feb 19, 2021
10.67
10.67
10.16
10.27
898,600
-0.24(-2.28%)
Feb 18, 2021
10.67
10.98
10.27
10.51
1,449,212
-0.56(-5.06%)
Feb 17, 2021
10.30
11.09
10.25
11.07
2,153,536
+0.50(+4.73%)
Feb 16, 2021
10.75
10.82
10.20
10.57
1,564,393
-0.23(-2.13%)
Feb 12, 2021
10.54
10.90
10.12
10.80
2,148,900
-0.09(-0.83%)
Feb 11, 2021
10.94
12.29
10.70
10.89
6,746,773
+1.13(+11.58%)
Feb 10, 2021
10.02
10.10
9.340
9.760
1,551,249
+0.00(+0.00%)
Feb 09, 2021
9.950
10.04
9.570
9.760
1,725,771
-0.20(-2.01%)
Feb 08, 2021
10.31
10.55
9.790
9.960
1,939,290
-0.29(-2.83%)
Feb 05, 2021
10.34
10.35
9.915
10.25
1,064,100
-0.13(-1.25%)
Feb 04, 2021
10.62
10.65
10.16
10.38
885,487
-0.17(-1.61%)
Feb 03, 2021
10.38
10.79
10.21
10.55
1,083,533
+0.19(+1.83%)
Feb 02, 2021
10.74
10.75
10.10
10.36
1,109,425
+0.02(+0.19%)
Feb 01, 2021
10.46
10.60
9.860
10.34
1,797,287
-0.11(-1.05%)
Jan 29, 2021
11.15
11.90
10.15
10.45
4,539,500
+1.31(+14.33%)
Jan 28, 2021
9.340
9.890
9.000
9.140
1,656,559
+0.15(+1.67%)
Jan 27, 2021
9.670
10.00
8.910
8.990
2,197,605
-1.00(-10.01%)
Jan 26, 2021
10.32
10.98
9.670
9.990
1,890,302
-0.28(-2.73%)
Jan 25, 2021
10.96
11.17
10.11
10.27
2,111,080
-0.69(-6.30%)
Jan 22, 2021
11.02
11.49
10.80
10.96
1,412,700
-0.13(-1.17%)
Jan 21, 2021
11.62
11.62
10.77
11.09
1,534,609
-0.46(-3.98%)
Jan 20, 2021
12.09
12.19
11.06
11.55
1,968,843
-0.79(-6.40%)
Jan 19, 2021
13.10
13.44
12.11
12.34
3,073,620
-0.46(-3.59%)
Jan 15, 2021
12.10
12.83
11.52
12.80
3,858,800
+1.01(+8.57%)
Jan 14, 2021
10.56
12.45
10.41
11.79
2,145,579
+1.25(+11.86%)
Jan 13, 2021
10.03
11.00
9.890
10.54
2,307,795
+0.53(+5.29%)
Jan 12, 2021
10.54
11.00
9.450
10.01
2,596,801
-0.46(-4.39%)
Jan 11, 2021
10.00
11.10
9.900
10.47
2,411,921
+0.38(+3.77%)
Jan 08, 2021
9.300
10.30
9.250
10.09
2,508,600
+0.77(+8.26%)
Jan 07, 2021
8.850
9.470
8.810
9.320
2,479,091
+0.54(+6.15%)
Jan 06, 2021
8.900
9.280
8.400
8.780
2,436,697
-0.10(-1.13%)
Jan 05, 2021
9.000
9.650
8.750
8.880
2,160,917
-0.15(-1.66%)
Jan 04, 2021
8.260
9.230
8.250
9.030
3,822,403
+0.84(+10.26%)
Dec 31, 2020
8.190
8.190
8.190
976,818
+0.37(+4.73%)
Dec 30, 2020
7.600
7.950
7.500
7.820
976,818
+0.22(+2.89%)
Dec 29, 2020
7.880
7.950
7.270
7.600
1,739,354
-0.28(-3.55%)
Dec 28, 2020
8.060
9.200
7.170
7.880
5,190,390
-0.07(-0.88%)
Dec 24, 2020
8.071
8.180
7.812
7.950
980,300
-0.09(-1.12%)
Dec 23, 2020
7.750
8.240
7.270
8.040
2,824,051
+0.46(+6.07%)
Dec 22, 2020
7.870
8.170
7.520
7.580
2,958,050
-0.18(-2.32%)
Dec 21, 2020
7.460
8.600
7.430
7.760
6,524,273
+0.03(+0.39%)
Dec 18, 2020
7.680
7.750
7.400
7.730
2,746,800
+0.00(+0.00%)
Dec 17, 2020
7.350
7.790
7.130
7.730
2,800,084
+0.31(+4.18%)
Dec 16, 2020
8.000
8.020
7.260
7.420
3,595,705
-0.62(-7.71%)
Dec 15, 2020
7.970
8.150
7.630
8.040
3,828,394
-0.16(-1.95%)
Dec 14, 2020
7.930
8.660
7.280
8.200
7,539,699
+0.31(+3.93%)
Dec 11, 2020
8.050
8.250
7.530
7.890
5,886,400
-0.18(-2.23%)
Dec 10, 2020
7.050
8.440
6.760
8.070
19,288,332
+0.38(+4.94%)
Dec 09, 2020
7.530
8.360
6.930
7.690
94,896,896
+1.14(+17.40%)
Dec 08, 2020
5.470
7.900
5.200
6.550
323,861,408
+5.12(+358.04%)
Dec 07, 2020
1.910
1.960
1.090
1.430
13,460,989
-0.45(-23.94%)
Dec 04, 2020
2.010
2.050
1.750
1.880
2,628,400
-0.12(-6.00%)
Dec 03, 2020
1.810
2.070
1.710
2.000
3,298,705
+0.12(+6.38%)
Dec 02, 2020
1.540
2.240
1.540
1.880
14,114,120
+0.35(+22.88%)
Dec 01, 2020
1.440
1.580
1.440
1.530
1,200,206
+0.08(+5.52%)
Nov 30, 2020
1.420
1.470
1.410
1.450
801,103
+0.01(+0.69%)
Nov 27, 2020
1.380
1.440
1.370
1.440
592,000
+0.07(+5.11%)
Nov 25, 2020
1.380
1.400
1.360
1.370
607,900
+0.00(+0.00%)
Nov 24, 2020
1.400
1.430
1.320
1.370
2,334,720
+0.02(+1.48%)
Nov 23, 2020
1.310
1.360
1.290
1.350
1,200,324
+0.05(+3.85%)
Nov 20, 2020
1.310
1.310
1.280
1.300
637,300
+0.01(+0.78%)
Nov 19, 2020
1.270
1.300
1.270
1.290
594,864
+0.02(+1.57%)
Nov 18, 2020
1.300
1.310
1.250
1.270
632,785
-0.01(-0.78%)
Nov 17, 2020
1.240
1.300
1.230
1.280
1,317,591
+0.04(+3.23%)
Nov 16, 2020
1.220
1.250
1.220
1.240
318,828
+0.01(+0.81%)
Nov 13, 2020
1.240
1.240
1.196
1.230
438,800
+0.02(+1.65%)
Nov 12, 2020
1.200
1.230
1.190
1.210
555,363
+0.00(+0.00%)
Nov 11, 2020
1.150
1.230
1.140
1.210
919,859
+0.07(+6.14%)
Nov 10, 2020
1.110
1.160
1.090
1.140
639,731
+0.06(+5.56%)
Nov 09, 2020
1.150
1.170
1.070
1.080
546,610
-0.04(-3.57%)
Nov 06, 2020
1.160
1.170
1.120
1.120
202,700
-0.03(-2.61%)
Nov 05, 2020
1.190
1.190
1.130
1.150
194,564
-0.04(-3.36%)
Nov 04, 2020
1.100
1.205
1.080
1.190
674,799
+0.09(+8.18%)
Nov 03, 2020
1.150
1.160
1.080
1.100
263,830
-0.04(-3.51%)
Nov 02, 2020
1.170
1.180
1.110
1.140
495,369
-0.01(-0.87%)
Oct 30, 2020
1.090
1.170
1.070
1.150
546,100
+0.03(+2.68%)
Oct 29, 2020
1.100
1.140
1.060
1.120
213,090
+0.03(+2.75%)
Oct 28, 2020
1.110
1.130
1.070
1.090
318,172
-0.05(-4.39%)
Oct 27, 2020
1.120
1.160
1.110
1.140
226,022
+0.02(+1.79%)
Oct 26, 2020
1.160
1.180
1.120
1.120
430,582
-0.03(-2.61%)
Oct 23, 2020
1.170
1.193
1.130
1.150
277,300
-0.03(-2.54%)
Oct 22, 2020
1.170
1.210
1.160
1.180
270,552
+0.01(+0.85%)
Oct 21, 2020
1.180
1.190
1.170
1.170
321,041
-0.01(-0.85%)
Oct 20, 2020
1.180
1.190
1.150
1.180
372,156
+0.00(+0.00%)
Oct 19, 2020
1.280
1.290
1.180
1.180
613,459
-0.09(-7.09%)
Oct 16, 2020
1.230
1.300
1.230
1.270
349,800
+0.03(+2.42%)
Oct 15, 2020
1.260
1.300
1.230
1.240
538,194
-0.06(-4.62%)
Oct 14, 2020
1.290
1.350
1.220
1.300
1,588,134
+0.03(+2.36%)
Oct 13, 2020
1.250
1.290
1.200
1.270
902,134
+0.05(+4.10%)
Oct 12, 2020
1.210
1.260
1.190
1.220
236,269
+0.02(+1.67%)
Oct 09, 2020
1.200
1.220
1.190
1.200
244,500
+0.00(+0.00%)
Oct 08, 2020
1.220
1.250
1.190
1.200
320,437
-0.04(-3.23%)
Oct 07, 2020
1.240
1.270
1.230
1.240
219,380
+0.01(+0.81%)
Oct 06, 2020
1.210
1.280
1.190
1.230
333,442
+0.03(+2.50%)
Oct 05, 2020
1.260
1.260
1.120
1.200
967,706
-0.05(-4.00%)
Oct 02, 2020
1.190
1.300
1.180
1.250
1,248,600
+0.04(+3.31%)
Oct 01, 2020
1.180
1.240
1.130
1.210
498,904
+0.04(+3.42%)
Sep 30, 2020
1.020
1.200
1.020
1.170
1,088,345
+0.13(+12.50%)
Sep 29, 2020
1.070
1.100
1.025
1.040
306,777
-0.03(-2.80%)
Sep 28, 2020
1.090
1.120
1.040
1.070
266,856
+0.01(+0.94%)
Sep 25, 2020
1.050
1.100
1.020
1.060
194,500
+0.02(+1.92%)
Sep 24, 2020
1.060
1.090
1.010
1.040
354,717
-0.04(-3.70%)
Sep 23, 2020
1.130
1.150
1.060
1.080
547,976
-0.04(-3.57%)
Sep 22, 2020
1.130
1.170
1.120
1.120
288,677
-0.01(-0.88%)
Sep 21, 2020
1.130
1.170
1.090
1.130
461,249
+0.01(+0.89%)
Sep 18, 2020
1.110
1.196
1.110
1.120
808,500
-0.01(-0.88%)
Sep 17, 2020
1.120
1.180
1.100
1.130
403,538
+0.02(+1.80%)
Sep 16, 2020
1.100
1.150
1.060
1.110
336,043
-0.01(-0.89%)
Sep 15, 2020
1.140
1.150
1.090
1.120
360,752
+0.00(+0.00%)
Sep 14, 2020
1.020
1.130
1.020
1.120
720,177
+0.12(+12.00%)
Sep 11, 2020
1.040
1.070
1.000
1.000
306,500
-0.04(-3.85%)
Sep 10, 2020
1.050
1.090
1.030
1.040
332,008
+0.00(+0.00%)
Sep 09, 2020
0.9900
1.070
0.9600
1.040
618,706
+0.04(+4.47%)
Sep 08, 2020
0.9469
1.020
0.9100
0.9955
334,447
+0.04(+4.59%)
Sep 04, 2020
1.000
1.010
0.9000
0.9518
644,600
-0.05(-4.82%)
Sep 03, 2020
1.000
1.030
0.9900
1.000
480,965
-0.03(-2.91%)
Sep 02, 2020
1.090
1.090
1.000
1.030
970,470
-0.05(-4.63%)
Sep 01, 2020
1.100
1.120
1.070
1.080
688,451
-0.02(-1.82%)
Aug 31, 2020
1.117
1.130
1.079
1.100
677,892
+0.02(+1.85%)
Aug 28, 2020
1.100
1.130
1.080
1.080
359,600
-0.03(-2.70%)
Aug 27, 2020
1.170
1.170
1.080
1.110
735,804
-0.05(-4.31%)
Aug 26, 2020
1.160
1.180
1.140
1.160
606,566
+0.02(+1.75%)
Aug 25, 2020
1.100
1.160
1.090
1.140
607,761
+0.03(+2.70%)
Aug 24, 2020
1.150
1.170
1.070
1.110
1,007,949
-0.03(-2.63%)
Aug 21, 2020
1.190
1.200
1.140
1.140
616,200
-0.04(-3.39%)
Aug 20, 2020
1.180
1.190
1.170
1.180
381,037
-0.01(-0.84%)
Aug 19, 2020
1.210
1.211
1.150
1.190
1,131,881
-0.01(-0.83%)
Aug 18, 2020
1.240
1.260
1.200
1.200
770,804
-0.04(-3.23%)
Aug 17, 2020
1.290
1.300
1.220
1.240
829,413
-0.04(-3.13%)
Aug 14, 2020
1.260
1.320
1.240
1.280
870,600
+0.02(+1.59%)
Aug 13, 2020
1.260
1.290
1.240
1.260
485,815
-0.01(-0.79%)
Aug 12, 2020
1.280
1.330
1.230
1.270
560,412
-0.01(-0.78%)
Aug 11, 2020
1.350
1.350
1.210
1.280
1,141,599
-0.07(-5.19%)
Aug 10, 2020
1.390
1.400
1.310
1.350
1,049,822
-0.07(-4.93%)
Aug 07, 2020
1.470
1.480
1.380
1.420
1,910,800
+0.05(+3.65%)
Aug 06, 2020
1.380
1.390
1.330
1.370
1,820,694
-0.02(-1.44%)
Aug 05, 2020
1.340
1.430
1.270
1.390
2,568,545
+0.07(+5.30%)
Aug 04, 2020
1.200
1.340
1.180
1.320
1,776,213
+0.13(+10.92%)
Aug 03, 2020
1.150
1.220
1.150
1.190
848,708
+0.02(+1.71%)
Jul 31, 2020
1.250
1.270
1.110
1.170
1,471,200
-0.06(-4.88%)
Jul 30, 2020
1.230
1.260
1.220
1.230
502,941
+0.00(+0.00%)
Jul 29, 2020
1.310
1.320
1.220
1.230
1,191,053
-0.03(-2.38%)
Jul 28, 2020
1.240
1.290
1.230
1.260
459,819
+0.00(+0.00%)
Jul 27, 2020
1.320
1.330
1.240
1.260
782,878
-0.03(-2.33%)
Jul 24, 2020
1.270
1.340
1.230
1.290
796,000
-0.01(-0.77%)
Jul 23, 2020
1.340
1.370
1.290
1.300
964,863
-0.07(-5.11%)
Jul 22, 2020
1.420
1.570
1.250
1.370
5,132,663
-0.02(-1.44%)
Jul 21, 2020
1.290
1.420
1.280
1.390
4,089,301
+0.12(+9.45%)
Jul 20, 2020
1.260
1.300
1.250
1.270
1,914,722
+0.03(+2.42%)
Jul 17, 2020
1.230
1.280
1.210
1.240
1,760,900
+0.06(+5.08%)
Jul 16, 2020
1.190
1.220
1.160
1.180
1,325,470
-0.01(-0.84%)
Jul 15, 2020
1.180
1.200
1.160
1.190
365,873
+0.02(+1.71%)
Jul 14, 2020
1.180
1.190
1.150
1.170
506,085
+0.00(+0.00%)
Jul 13, 2020
1.220
1.270
1.160
1.170
617,874
-0.06(-4.88%)
Jul 10, 2020
1.250
1.250
1.210
1.230
494,000
-0.02(-1.60%)
Jul 09, 2020
1.320
1.330
1.200
1.250
1,315,387
-0.03(-2.34%)
Jul 08, 2020
1.190
1.300
1.170
1.280
1,443,323
+0.10(+8.47%)
Jul 07, 2020
1.180
1.210
1.160
1.180
623,493
-0.03(-2.48%)
Jul 06, 2020
1.200
1.220
1.180
1.210
600,503
+0.03(+2.54%)
Jul 02, 2020
1.190
1.230
1.150
1.180
495,800
-0.01(-0.84%)
Jul 01, 2020
1.190
1.220
1.180
1.190
265,923
-0.02(-1.65%)
Jun 30, 2020
1.180
1.240
1.160
1.210
464,679
+0.03(+2.54%)
Jun 29, 2020
1.170
1.230
1.160
1.180
566,808
+0.01(+0.85%)
Jun 26, 2020
1.220
1.230
1.160
1.170
807,300
-0.06(-4.88%)
Jun 25, 2020
1.270
1.300
1.220
1.230
359,040
-0.04(-3.15%)
Jun 24, 2020
1.340
1.340
1.210
1.270
1,103,480
-0.09(-6.62%)
Jun 23, 2020
1.280
1.390
1.250
1.360
2,788,636
+0.17(+14.29%)
Jun 22, 2020
1.230
1.250
1.100
1.190
1,413,838
-0.05(-4.03%)
Jun 19, 2020
1.250
1.270
1.230
1.240
665,700
-0.02(-1.59%)
Jun 18, 2020
1.240
1.270
1.230
1.260
543,227
+0.04(+3.28%)
Jun 17, 2020
1.240
1.310
1.200
1.220
1,901,260
-0.06(-4.69%)
Jun 16, 2020
1.270
1.300
1.230
1.280
837,566
+0.02(+1.59%)
Jun 15, 2020
1.240
1.300
1.150
1.260
1,866,601
-0.05(-3.82%)
Jun 12, 2020
1.380
1.420
1.250
1.310
4,407,600
-0.03(-2.24%)
Jun 11, 2020
1.300
1.420
1.250
1.340
7,903,429
-0.36(-21.18%)
Jun 10, 2020
2.190
3.590
1.640
1.700
178,734,704
+0.48(+39.34%)
Jun 09, 2020
0.8600
1.280
0.8500
1.220
3,223,364
+0.36(+41.86%)
Jun 08, 2020
0.8400
0.8900
0.8200
0.8600
190,578
+0.04(+4.70%)
Jun 05, 2020
0.8500
0.8653
0.8211
0.8214
130,400
-0.02(-2.21%)
Jun 04, 2020
0.7900
0.8500
0.7900
0.8400
154,771
+0.03(+3.18%)
Jun 03, 2020
0.8150
0.8350
0.8006
0.8141
70,165
-0.01(-1.17%)
Jun 02, 2020
0.8200
0.8300
0.7813
0.8237
77,896
-0.01(-0.70%)
Jun 01, 2020
0.8340
0.8340
0.8016
0.8295
69,317
-0.01(-0.68%)
May 29, 2020
0.8456
0.8456
0.8000
0.8352
62,400
-0.01(-1.23%)
May 28, 2020
0.8350
0.8576
0.8112
0.8456
129,917
+0.03(+3.11%)
May 27, 2020
0.8200
0.8400
0.7826
0.8201
179,500
+0.01(+1.25%)
May 26, 2020
0.8480
0.8480
0.8100
0.8100
123,351
-0.01(-1.22%)
May 22, 2020
0.8200
0.8300
0.7602
0.8200
74,800
+0.01(+0.61%)
May 21, 2020
0.8213
0.8600
0.8100
0.8150
53,471
-0.01(-1.57%)
May 20, 2020
0.8100
0.8299
0.8000
0.8280
71,925
+0.03(+3.50%)
May 19, 2020
0.8100
0.8300
0.7700
0.8000
164,990
+0.01(+1.27%)
May 18, 2020
0.8000
0.8282
0.7600
0.7900
141,683
+0.02(+2.80%)
May 15, 2020
0.7561
0.7800
0.7270
0.7685
110,900
+0.01(+1.21%)
May 14, 2020
0.7800
0.7800
0.7200
0.7593
159,959
+0.00(+0.17%)
May 13, 2020
0.8700
0.9049
0.7200
0.7580
426,929
-0.12(-13.86%)
May 12, 2020
0.8700
0.9000
0.8500
0.8800
275,235
+0.02(+2.19%)
May 11, 2020
0.8758
0.9170
0.8611
0.8611
210,319
-0.03(-3.25%)
May 08, 2020
0.9250
0.9250
0.8710
0.8900
170,100
-0.04(-3.78%)
May 07, 2020
0.9531
1.020
0.9000
0.9250
58,267
-0.02(-2.63%)
May 06, 2020
1.040
1.040
0.9202
0.9500
185,841
-0.05(-4.99%)
May 05, 2020
1.010
1.040
0.9902
0.9999
274,749
+0.01(+1.00%)
May 04, 2020
0.9600
0.9900
0.8900
0.9900
246,793
+0.14(+16.47%)
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.