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
Bright Minds Biosciences Inc. - common stock
(NQ:
DRUG
)
0.9900
-0.0600 (-5.71%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 3, 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, 2024
1.090
1.126
0.9300
0.9650
53,739
-0.12(-11.06%)
Apr 29, 2024
1.130
1.130
1.070
1.085
10,916
-0.02(-1.36%)
Apr 26, 2024
1.100
1.130
1.050
1.100
6,530
+0.01(+0.92%)
Apr 25, 2024
1.100
1.110
1.080
1.090
13,078
+0.00(+0.00%)
Apr 24, 2024
1.130
1.197
1.090
1.090
3,222
-0.03(-2.68%)
Apr 23, 2024
1.127
1.195
1.110
1.120
3,499
+0.00(+0.00%)
Apr 22, 2024
1.110
1.230
1.110
1.120
18,088
+0.00(+0.00%)
Apr 19, 2024
1.140
1.166
1.110
1.120
5,974
-0.06(-5.08%)
Apr 18, 2024
1.190
1.210
1.120
1.180
6,723
+0.04(+3.51%)
Apr 17, 2024
1.110
1.220
1.110
1.140
18,114
+0.00(+0.00%)
Apr 16, 2024
1.320
1.321
1.130
1.140
13,043
-0.09(-7.32%)
Apr 15, 2024
1.300
1.300
1.200
1.230
2,338
-0.04(-3.15%)
Apr 12, 2024
1.270
1.290
1.200
1.270
11,268
+0.01(+0.80%)
Apr 11, 2024
1.250
1.280
1.200
1.260
20,455
+0.04(+3.27%)
Apr 10, 2024
1.200
1.290
1.200
1.220
2,787
-0.06(-4.69%)
Apr 09, 2024
1.200
1.280
1.200
1.280
13,499
+0.07(+5.79%)
Apr 08, 2024
1.220
1.290
1.200
1.210
6,499
+0.04(+3.42%)
Apr 05, 2024
1.250
1.300
1.110
1.170
30,651
-0.13(-10.00%)
Apr 04, 2024
1.320
1.379
1.280
1.300
39,339
+0.02(+1.56%)
Apr 03, 2024
1.380
1.410
1.280
1.280
35,946
-0.10(-7.25%)
Apr 02, 2024
1.400
1.450
1.305
1.380
59,566
+0.00(+0.00%)
Apr 01, 2024
1.220
1.380
1.210
1.380
43,487
+0.18(+15.01%)
Mar 28, 2024
1.190
1.200
1.160
1.200
4,323
+0.03(+2.56%)
Mar 27, 2024
1.170
1.170
1.130
1.170
24,095
+0.04(+3.54%)
Mar 26, 2024
1.200
1.202
1.090
1.130
38,233
-0.08(-6.61%)
Mar 25, 2024
1.210
1.230
1.140
1.210
14,305
-0.02(-1.63%)
Mar 22, 2024
1.245
1.245
1.141
1.230
43,014
+0.00(+0.00%)
Mar 21, 2024
1.310
1.310
1.190
1.230
28,148
-0.07(-5.58%)
Mar 20, 2024
1.230
1.303
1.180
1.303
43,402
+0.08(+6.78%)
Mar 19, 2024
1.260
1.260
1.200
1.220
16,986
-0.06(-4.64%)
Mar 18, 2024
1.280
1.300
1.270
1.279
7,566
-0.02(-1.58%)
Mar 15, 2024
1.360
1.370
1.250
1.300
21,188
+0.00(+0.00%)
Mar 14, 2024
1.430
1.467
1.300
1.300
23,749
-0.16(-10.96%)
Mar 13, 2024
1.500
1.579
1.440
1.460
40,988
-0.11(-7.01%)
Mar 12, 2024
1.530
1.587
1.490
1.570
7,871
+0.07(+4.67%)
Mar 11, 2024
1.500
1.670
1.490
1.500
17,651
-0.06(-3.85%)
Mar 08, 2024
1.630
1.730
1.440
1.560
27,676
-0.12(-7.14%)
Mar 07, 2024
1.580
1.760
1.560
1.680
82,861
+0.11(+7.01%)
Mar 06, 2024
1.580
1.820
1.556
1.570
37,310
-0.03(-1.88%)
Mar 05, 2024
1.660
1.705
1.570
1.600
12,157
-0.11(-6.43%)
Mar 04, 2024
1.760
1.797
1.622
1.710
12,419
-0.05(-2.84%)
Mar 01, 2024
1.850
1.850
1.760
1.760
11,998
-0.04(-2.22%)
Feb 29, 2024
1.860
1.950
1.800
1.800
1,755
-0.01(-0.62%)
Feb 28, 2024
1.849
1.900
1.760
1.811
20,938
-0.04(-2.09%)
Feb 27, 2024
1.970
1.970
1.720
1.850
20,564
-0.01(-0.54%)
Feb 26, 2024
1.840
1.927
1.820
1.860
8,693
-0.02(-1.06%)
Feb 23, 2024
1.900
1.990
1.830
1.880
24,869
-0.04(-2.08%)
Feb 22, 2024
1.940
2.180
1.900
1.920
52,177
+0.05(+2.94%)
Feb 21, 2024
1.840
1.950
1.830
1.865
14,284
-0.01(-0.27%)
Feb 20, 2024
1.890
2.090
1.870
1.870
29,437
-0.08(-4.10%)
Feb 16, 2024
1.900
2.040
1.880
1.950
16,612
-0.01(-0.51%)
Feb 15, 2024
1.881
1.960
1.840
1.960
5,553
+0.00(+0.25%)
Feb 14, 2024
1.935
2.000
1.840
1.955
22,273
+0.03(+1.30%)
Feb 13, 2024
1.980
2.040
1.891
1.930
16,061
+0.03(+1.58%)
Feb 12, 2024
1.910
2.020
1.850
1.900
47,003
-0.01(-0.52%)
Feb 09, 2024
1.880
2.022
1.880
1.910
22,025
+0.01(+0.53%)
Feb 08, 2024
2.000
2.030
1.900
1.900
20,596
-0.11(-5.47%)
Feb 07, 2024
2.130
2.130
1.982
2.010
6,154
-0.03(-1.47%)
Feb 06, 2024
2.050
2.180
1.840
2.040
66,230
-0.02(-0.97%)
Feb 05, 2024
2.150
2.390
1.910
2.060
45,987
-0.10(-4.63%)
Feb 02, 2024
2.070
2.270
2.060
2.160
56,294
+0.01(+0.47%)
Feb 01, 2024
2.173
2.173
2.010
2.150
33,742
-0.01(-0.46%)
Jan 31, 2024
2.150
2.290
2.000
2.160
57,947
+0.01(+0.47%)
Jan 30, 2024
1.920
2.210
1.913
2.150
79,522
+0.24(+12.86%)
Jan 29, 2024
1.870
1.950
1.830
1.905
18,641
-0.00(-0.23%)
Jan 26, 2024
1.880
1.939
1.876
1.909
3,557
-0.00(-0.03%)
Jan 25, 2024
1.870
1.920
1.810
1.910
3,907
-0.01(-0.52%)
Jan 24, 2024
1.920
1.975
1.800
1.920
27,059
+0.00(+0.00%)
Jan 23, 2024
1.910
1.980
1.910
1.920
6,683
+0.00(+0.00%)
Jan 22, 2024
1.910
2.000
1.850
1.920
14,397
-0.02(-0.81%)
Jan 19, 2024
2.010
2.010
1.909
1.936
6,857
+0.03(+1.63%)
Jan 18, 2024
2.040
2.050
1.900
1.905
18,092
-0.10(-4.77%)
Jan 17, 2024
1.950
2.010
1.950
2.000
10,814
+0.05(+2.56%)
Jan 16, 2024
2.000
2.070
1.912
1.950
40,365
+0.02(+0.98%)
Jan 12, 2024
1.960
2.005
1.930
1.931
13,810
+0.06(+3.26%)
Jan 11, 2024
1.960
1.980
1.860
1.870
16,961
-0.09(-4.58%)
Jan 10, 2024
2.020
2.020
1.796
1.960
28,015
-0.04(-1.93%)
Jan 09, 2024
1.910
2.180
1.910
1.998
105,851
+0.12(+6.30%)
Jan 08, 2024
1.724
2.000
1.724
1.880
71,153
+0.18(+10.59%)
Jan 05, 2024
1.750
1.780
1.670
1.700
36,701
-0.01(-0.59%)
Jan 04, 2024
1.750
1.830
1.670
1.710
24,364
+0.04(+2.40%)
Jan 03, 2024
1.780
1.810
1.670
1.670
47,143
-0.17(-9.17%)
Jan 02, 2024
1.490
1.930
1.450
1.839
209,519
+0.41(+28.57%)
Dec 29, 2023
1.560
1.590
1.420
1.430
104,140
-0.12(-7.74%)
Dec 28, 2023
1.490
1.662
1.490
1.550
58,355
+0.02(+1.31%)
Dec 27, 2023
1.500
1.570
1.488
1.530
38,720
+0.03(+2.00%)
Dec 26, 2023
1.480
1.550
1.480
1.500
19,242
+0.00(+0.07%)
Dec 22, 2023
1.420
1.580
1.420
1.499
115,789
+0.06(+4.21%)
Dec 21, 2023
1.410
1.450
1.410
1.438
6,415
+0.02(+1.29%)
Dec 20, 2023
1.460
1.490
1.410
1.420
25,412
-0.05(-3.39%)
Dec 19, 2023
1.490
1.560
1.440
1.470
23,324
-0.02(-1.34%)
Dec 18, 2023
1.530
1.580
1.400
1.490
46,325
-0.01(-0.67%)
Dec 15, 2023
1.450
1.580
1.450
1.500
44,418
+0.06(+4.17%)
Dec 14, 2023
1.430
1.480
1.410
1.440
16,240
+0.04(+2.86%)
Dec 13, 2023
1.410
1.430
1.361
1.400
25,513
-0.04(-2.44%)
Dec 12, 2023
1.490
1.491
1.400
1.435
18,192
-0.03(-1.72%)
Dec 11, 2023
1.521
1.526
1.460
1.460
16,100
-0.10(-6.40%)
Dec 08, 2023
1.480
1.560
1.478
1.560
18,393
+0.10(+6.85%)
Dec 07, 2023
1.540
1.596
1.440
1.460
23,811
-0.04(-2.99%)
Dec 06, 2023
1.440
1.732
1.400
1.505
152,280
+0.08(+5.53%)
Dec 05, 2023
1.450
1.450
1.365
1.426
7,420
-0.00(-0.27%)
Dec 04, 2023
1.390
1.440
1.390
1.430
3,484
+0.01(+0.70%)
Dec 01, 2023
1.340
1.450
1.310
1.420
11,616
+0.08(+5.97%)
Nov 30, 2023
1.360
1.390
1.340
1.340
13,550
-0.02(-1.47%)
Nov 29, 2023
1.390
1.420
1.360
1.360
17,538
-0.09(-6.21%)
Nov 28, 2023
1.490
1.490
1.390
1.450
9,685
-0.05(-3.33%)
Nov 27, 2023
1.340
1.500
1.340
1.500
52,824
+0.14(+10.29%)
Nov 24, 2023
1.350
1.385
1.340
1.360
13,665
-0.03(-2.44%)
Nov 22, 2023
1.310
1.440
1.310
1.394
174,097
+0.10(+8.06%)
Nov 21, 2023
1.260
1.290
1.250
1.290
6,367
+0.04(+3.19%)
Nov 20, 2023
1.270
1.270
1.230
1.250
6,889
-0.02(-1.27%)
Nov 17, 2023
1.230
1.273
1.200
1.266
3,007
+0.04(+2.94%)
Nov 16, 2023
1.270
1.280
1.230
1.230
1,499
-0.04(-3.15%)
Nov 15, 2023
1.360
1.360
1.260
1.270
8,396
-0.02(-1.55%)
Nov 14, 2023
1.200
1.350
1.200
1.290
9,779
+0.07(+5.74%)
Nov 13, 2023
1.204
1.300
1.204
1.220
13,906
+0.01(+0.83%)
Nov 10, 2023
1.250
1.270
1.200
1.210
6,832
-0.04(-3.20%)
Nov 09, 2023
1.300
1.320
1.240
1.250
12,186
-0.08(-6.02%)
Nov 08, 2023
1.315
1.380
1.230
1.330
28,137
-0.01(-0.75%)
Nov 07, 2023
1.390
1.410
1.315
1.340
24,295
-0.01(-0.74%)
Nov 06, 2023
1.380
1.380
1.340
1.350
5,290
+0.03(+2.27%)
Nov 03, 2023
1.370
1.380
1.320
1.320
8,667
-0.02(-1.49%)
Nov 02, 2023
1.340
1.370
1.340
1.340
4,295
-0.03(-2.19%)
Nov 01, 2023
1.343
1.380
1.300
1.370
1,891
+0.02(+1.48%)
Oct 31, 2023
1.320
1.380
1.250
1.350
44,401
+0.02(+1.50%)
Oct 30, 2023
1.370
1.385
1.320
1.330
14,624
-0.07(-5.00%)
Oct 27, 2023
1.420
1.420
1.370
1.400
4,293
-0.03(-2.10%)
Oct 26, 2023
1.440
1.580
1.380
1.430
7,368
+0.03(+2.00%)
Oct 25, 2023
1.410
1.444
1.402
1.402
1,477
-0.03(-1.97%)
Oct 24, 2023
1.380
1.460
1.380
1.430
12,336
+0.05(+3.62%)
Oct 23, 2023
1.510
1.510
1.380
1.380
8,443
-0.13(-8.61%)
Oct 20, 2023
1.500
1.520
1.470
1.510
5,943
-0.03(-1.95%)
Oct 19, 2023
1.450
1.560
1.450
1.540
8,823
+0.03(+1.99%)
Oct 18, 2023
1.540
1.560
1.500
1.510
9,473
-0.05(-3.21%)
Oct 17, 2023
1.540
1.619
1.540
1.560
4,720
-0.02(-1.27%)
Oct 16, 2023
1.550
1.630
1.550
1.580
34,636
+0.02(+1.28%)
Oct 13, 2023
1.560
1.560
1.540
1.560
4,524
+0.03(+1.96%)
Oct 12, 2023
1.610
1.610
1.530
1.530
6,903
-0.05(-3.16%)
Oct 11, 2023
1.530
1.600
1.464
1.580
37,758
+0.07(+4.64%)
Oct 10, 2023
1.430
1.510
1.430
1.510
18,750
+0.04(+2.72%)
Oct 09, 2023
1.470
1.510
1.440
1.470
6,444
+0.00(+0.00%)
Oct 06, 2023
1.500
1.540
1.470
1.470
10,106
-0.08(-5.16%)
Oct 05, 2023
1.590
1.590
1.460
1.550
27,601
-0.04(-2.82%)
Oct 04, 2023
1.620
1.640
1.540
1.595
15,119
-0.05(-3.33%)
Oct 03, 2023
1.520
1.700
1.490
1.650
39,505
+0.13(+8.55%)
Oct 02, 2023
1.480
1.640
1.480
1.520
17,909
-0.08(-5.00%)
Sep 29, 2023
1.590
1.721
1.580
1.600
22,332
-0.03(-1.84%)
Sep 28, 2023
1.610
1.650
1.480
1.630
38,792
+0.07(+4.49%)
Sep 27, 2023
1.630
1.690
1.500
1.560
42,953
-0.08(-4.88%)
Sep 26, 2023
1.710
1.780
1.610
1.640
17,099
-0.11(-6.35%)
Sep 25, 2023
1.690
1.751
1.650
1.751
29,170
+0.02(+1.24%)
Sep 22, 2023
1.750
1.800
1.713
1.730
17,923
-0.03(-1.70%)
Sep 21, 2023
1.680
1.790
1.680
1.760
17,625
+0.06(+3.53%)
Sep 20, 2023
1.700
1.780
1.670
1.700
23,628
-0.02(-1.16%)
Sep 19, 2023
1.600
1.740
1.602
1.720
33,231
+0.07(+4.24%)
Sep 18, 2023
1.610
1.680
1.571
1.650
22,123
+0.08(+5.10%)
Sep 15, 2023
1.680
1.695
1.470
1.570
34,451
-0.08(-4.75%)
Sep 14, 2023
1.680
1.760
1.570
1.648
53,942
+0.04(+2.38%)
Sep 13, 2023
1.778
1.810
1.600
1.610
40,564
-0.12(-6.94%)
Sep 12, 2023
1.820
1.820
1.670
1.730
97,019
-0.09(-4.95%)
Sep 11, 2023
2.000
2.000
1.780
1.820
39,879
-0.10(-5.21%)
Sep 08, 2023
2.000
2.000
1.860
1.920
18,905
-0.04(-2.04%)
Sep 07, 2023
2.050
2.075
1.960
1.960
38,616
-0.12(-5.77%)
Sep 06, 2023
2.130
2.140
2.020
2.080
55,636
-0.09(-4.15%)
Sep 05, 2023
2.220
2.220
2.130
2.170
25,264
-0.01(-0.46%)
Sep 01, 2023
2.160
2.200
2.110
2.180
41,658
+0.03(+1.40%)
Aug 31, 2023
2.150
2.340
2.060
2.150
122,741
-0.10(-4.23%)
Aug 30, 2023
2.300
2.410
2.200
2.245
73,832
-0.05(-2.39%)
Aug 29, 2023
2.400
2.400
2.250
2.300
65,148
-0.10(-4.17%)
Aug 28, 2023
2.630
2.640
2.290
2.400
160,628
-0.18(-7.10%)
Aug 25, 2023
2.510
2.620
2.510
2.583
64,372
+0.04(+1.71%)
Aug 24, 2023
2.540
2.610
2.480
2.540
88,309
-0.01(-0.39%)
Aug 23, 2023
2.590
2.660
2.530
2.550
160,249
-0.02(-0.78%)
Aug 22, 2023
2.610
2.650
2.560
2.570
68,008
-0.04(-1.53%)
Aug 21, 2023
2.600
2.710
2.531
2.610
127,555
-0.02(-0.76%)
Aug 18, 2023
2.580
2.730
2.510
2.630
55,851
+0.06(+2.33%)
Aug 17, 2023
2.700
2.700
2.511
2.570
44,721
-0.01(-0.39%)
Aug 16, 2023
2.540
2.830
2.460
2.580
219,494
-0.07(-2.64%)
Aug 15, 2023
2.360
2.790
2.350
2.650
283,946
+0.23(+9.50%)
Aug 14, 2023
2.430
2.460
2.150
2.420
139,508
+0.05(+2.11%)
Aug 11, 2023
2.600
2.620
2.330
2.370
204,963
-0.15(-5.95%)
Aug 10, 2023
2.960
2.960
2.380
2.520
441,046
-0.48(-16.00%)
Aug 09, 2023
3.590
3.600
2.960
3.000
778,286
-1.17(-28.06%)
Aug 08, 2023
5.320
6.440
3.710
4.170
30,667,096
+0.95(+29.50%)
Aug 07, 2023
3.480
3.540
3.220
3.220
27,248
-0.27(-7.74%)
Aug 04, 2023
3.600
3.780
3.380
3.490
111,998
-0.13(-3.59%)
Aug 03, 2023
3.820
3.960
3.581
3.620
73,654
-0.32(-8.12%)
Aug 02, 2023
3.790
4.000
3.790
3.940
118,043
+0.01(+0.25%)
Aug 01, 2023
4.190
4.199
3.700
3.930
120,709
-0.23(-5.53%)
Jul 31, 2023
4.040
4.400
3.900
4.160
178,316
+0.21(+5.32%)
Jul 28, 2023
3.570
4.388
3.330
3.950
580,360
+0.45(+12.86%)
Jul 27, 2023
3.560
3.676
3.310
3.500
34,428
-0.10(-2.78%)
Jul 26, 2023
3.520
3.690
3.470
3.600
61,763
+0.02(+0.56%)
Jul 25, 2023
3.800
3.940
3.290
3.580
137,528
-0.14(-3.76%)
Jul 24, 2023
3.340
4.200
3.210
3.720
369,970
+0.33(+9.73%)
Jul 21, 2023
3.340
3.600
3.225
3.390
71,441
+0.02(+0.59%)
Jul 20, 2023
3.980
4.180
3.250
3.370
166,041
-0.66(-16.38%)
Jul 19, 2023
4.000
4.480
3.851
4.030
106,118
+0.03(+0.75%)
Jul 18, 2023
4.150
4.581
3.800
4.000
453,479
+0.00(+0.00%)
Jul 17, 2023
3.680
4.370
3.611
4.000
549,789
+0.32(+8.70%)
Jul 14, 2023
2.990
4.150
2.990
3.680
2,810,787
+0.73(+24.53%)
Jul 13, 2023
2.500
3.000
2.500
2.955
54,829
+0.42(+16.71%)
Jul 12, 2023
2.596
2.749
2.475
2.532
37,242
-0.11(-4.34%)
Jul 11, 2023
2.750
2.751
2.555
2.647
31,800
-0.13(-4.72%)
Jul 10, 2023
2.850
2.865
2.760
2.778
8,606
-0.04(-1.54%)
Jul 07, 2023
2.800
2.900
2.777
2.821
3,713
-0.08(-2.69%)
Jul 06, 2023
2.833
2.942
2.751
2.900
6,411
+0.05(+1.74%)
Jul 05, 2023
2.966
3.000
2.800
2.850
7,327
-0.14(-4.83%)
Jul 03, 2023
2.850
2.994
2.801
2.994
4,437
+0.14(+5.05%)
Jun 30, 2023
2.989
2.998
2.850
2.850
7,021
-0.10(-3.37%)
Jun 29, 2023
2.950
3.050
2.850
2.950
8,614
-0.05(-1.67%)
Jun 28, 2023
2.896
3.000
2.804
3.000
10,667
+0.04(+1.18%)
Jun 27, 2023
2.840
2.979
2.724
2.965
8,628
+0.24(+8.63%)
Jun 26, 2023
2.900
2.900
2.722
2.729
4,780
-0.22(-7.46%)
Jun 23, 2023
3.033
3.400
2.500
2.950
202,980
-0.16(-5.22%)
Jun 22, 2023
2.950
3.150
2.901
3.112
8,164
+0.16(+5.33%)
Jun 21, 2023
3.099
3.139
2.853
2.954
14,515
-0.06(-1.86%)
Jun 20, 2023
3.100
3.147
2.950
3.010
12,997
-0.06(-2.07%)
Jun 16, 2023
2.865
3.150
2.805
3.074
7,935
+0.15(+5.06%)
Jun 15, 2023
2.751
3.050
2.751
2.926
34,421
+0.13(+4.52%)
Jun 14, 2023
2.850
2.850
2.750
2.800
4,073
-0.00(-0.07%)
Jun 13, 2023
2.800
2.801
2.705
2.801
20,672
+0.01(+0.25%)
Jun 12, 2023
2.700
2.856
2.700
2.795
17,233
+0.04(+1.49%)
Jun 09, 2023
2.910
2.910
2.752
2.753
15,571
-0.16(-5.38%)
Jun 08, 2023
2.751
3.050
2.751
2.910
45,031
+0.18(+6.75%)
Jun 07, 2023
2.650
2.896
2.650
2.726
5,792
-0.02(-0.87%)
Jun 06, 2023
2.848
2.875
2.750
2.750
12,909
-0.05(-1.66%)
Jun 05, 2023
3.050
3.050
2.550
2.796
18,892
-0.13(-4.56%)
Jun 02, 2023
2.850
2.897
2.751
2.930
23,488
+0.16(+5.87%)
Jun 01, 2023
3.100
3.300
2.600
2.768
25,471
-0.37(-11.75%)
May 31, 2023
3.000
3.200
2.900
3.136
10,800
-0.02(-0.76%)
May 30, 2023
3.150
3.214
3.001
3.160
4,225
-0.04(-1.40%)
May 26, 2023
3.248
3.500
2.751
3.205
23,854
+0.00(+0.00%)
May 25, 2023
2.813
3.300
2.750
3.205
36,001
+0.31(+10.52%)
May 24, 2023
3.049
3.107
2.805
2.900
23,546
-0.20(-6.45%)
May 23, 2023
2.500
3.700
2.500
3.100
472,631
+0.53(+20.62%)
May 22, 2023
2.450
2.670
2.450
2.570
6,463
+0.04(+1.78%)
May 19, 2023
2.600
2.730
2.396
2.525
12,214
-0.08(-3.26%)
May 18, 2023
2.849
2.849
2.600
2.610
7,601
-0.18(-6.30%)
May 17, 2023
2.900
2.900
2.671
2.785
1,052
-0.04(-1.24%)
May 16, 2023
2.705
2.849
2.667
2.821
4,482
+0.12(+4.46%)
May 15, 2023
2.650
2.846
2.650
2.700
6,948
+0.03(+1.29%)
May 12, 2023
2.750
2.999
2.650
2.666
3,525
-0.23(-8.09%)
May 11, 2023
2.803
3.095
2.750
2.900
10,766
+0.01(+0.28%)
May 10, 2023
2.790
2.994
2.790
2.892
2,503
+0.09(+3.29%)
May 09, 2023
2.900
2.950
2.777
2.800
12,097
-0.20(-6.65%)
May 08, 2023
2.900
3.000
2.900
2.999
3,106
+0.08(+2.71%)
May 05, 2023
3.050
3.188
2.900
2.921
8,843
-0.08(-2.65%)
May 04, 2023
3.150
3.150
2.850
3.000
12,357
-0.06(-2.02%)
May 03, 2023
3.150
3.150
3.000
3.062
6,974
+0.06(+2.07%)
May 02, 2023
2.850
3.200
2.775
3.000
21,985
-0.06(-1.90%)
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.