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
Nanoviricides Inc
(NY:
NNVC
)
1.570
-0.010 (-0.63%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2021
4.670
4.780
4.605
4.640
30,791
-0.03(-0.64%)
Jun 29, 2021
4.840
4.840
4.510
4.670
78,408
-0.05(-1.06%)
Jun 28, 2021
4.850
4.850
4.700
4.720
105,246
+0.06(+1.29%)
Jun 25, 2021
4.650
4.790
4.510
4.660
84,685
+0.01(+0.22%)
Jun 24, 2021
4.830
4.900
4.500
4.650
288,167
-0.11(-2.31%)
Jun 23, 2021
4.450
4.840
4.410
4.760
563,223
+0.52(+12.26%)
Jun 22, 2021
3.930
4.330
3.851
4.240
238,405
+0.31(+7.89%)
Jun 21, 2021
3.800
4.100
3.800
3.930
317,907
+0.12(+3.15%)
Jun 18, 2021
4.010
4.050
3.810
3.810
76,139
-0.15(-3.79%)
Jun 17, 2021
3.970
4.140
3.910
3.960
50,378
-0.12(-2.94%)
Jun 16, 2021
3.980
4.080
3.900
4.080
65,820
+0.02(+0.49%)
Jun 15, 2021
4.350
4.350
3.980
4.060
57,019
-0.21(-4.92%)
Jun 14, 2021
4.520
4.520
4.190
4.270
79,471
-0.14(-3.17%)
Jun 11, 2021
3.960
4.430
3.910
4.410
277,384
+0.45(+11.36%)
Jun 10, 2021
3.900
3.973
3.800
3.960
69,202
+0.04(+1.02%)
Jun 09, 2021
3.960
4.010
3.910
3.920
48,647
+0.04(+1.03%)
Jun 08, 2021
3.860
3.980
3.800
3.880
57,473
-0.07(-1.77%)
Jun 07, 2021
3.750
3.960
3.750
3.950
68,902
+0.20(+5.33%)
Jun 04, 2021
3.640
3.750
3.640
3.750
38,830
+0.05(+1.35%)
Jun 03, 2021
3.590
3.750
3.580
3.700
24,115
-0.03(-0.80%)
Jun 02, 2021
3.620
3.750
3.590
3.730
55,417
+0.08(+2.19%)
Jun 01, 2021
3.520
3.740
3.420
3.650
33,977
+0.06(+1.67%)
May 28, 2021
3.650
3.770
3.550
3.590
48,751
-0.06(-1.64%)
May 27, 2021
3.460
3.680
3.460
3.650
55,879
+0.13(+3.69%)
May 26, 2021
3.330
3.580
3.330
3.520
47,943
+0.10(+2.92%)
May 25, 2021
3.450
3.580
3.385
3.420
32,883
-0.01(-0.29%)
May 24, 2021
3.530
3.600
3.360
3.430
62,508
-0.15(-4.19%)
May 21, 2021
3.480
3.680
3.440
3.580
38,812
+0.01(+0.28%)
May 20, 2021
3.550
3.680
3.500
3.570
51,885
+0.01(+0.28%)
May 19, 2021
3.700
3.700
3.460
3.560
36,364
-0.16(-4.30%)
May 18, 2021
3.430
3.770
3.423
3.720
80,311
+0.32(+9.41%)
May 17, 2021
3.490
3.490
3.311
3.400
41,811
-0.02(-0.58%)
May 14, 2021
3.150
3.480
3.150
3.420
147,390
+0.32(+10.32%)
May 13, 2021
3.210
3.400
3.070
3.100
137,749
-0.23(-6.91%)
May 12, 2021
3.420
3.490
3.280
3.330
59,909
-0.08(-2.35%)
May 11, 2021
3.200
3.440
3.200
3.410
107,709
+0.12(+3.65%)
May 10, 2021
3.790
3.790
3.250
3.290
196,119
-0.34(-9.37%)
May 07, 2021
3.640
3.870
3.630
3.630
61,801
+0.00(+0.00%)
May 06, 2021
3.830
3.890
3.600
3.630
139,652
-0.20(-5.22%)
May 05, 2021
3.900
4.020
3.710
3.830
60,542
-0.12(-3.04%)
May 04, 2021
4.110
4.120
3.900
3.950
125,197
-0.19(-4.59%)
May 03, 2021
4.170
4.280
4.110
4.140
61,379
-0.01(-0.24%)
Apr 30, 2021
4.110
4.245
4.110
4.150
49,200
-0.04(-0.95%)
Apr 29, 2021
4.400
4.400
4.080
4.190
65,133
-0.12(-2.78%)
Apr 28, 2021
4.160
4.400
4.160
4.310
78,585
+0.04(+0.94%)
Apr 27, 2021
4.300
4.387
4.200
4.270
54,967
-0.03(-0.70%)
Apr 26, 2021
4.140
4.350
4.100
4.300
62,078
+0.12(+2.87%)
Apr 23, 2021
4.190
4.250
4.100
4.180
29,200
-0.07(-1.65%)
Apr 22, 2021
4.170
4.490
4.060
4.250
108,655
+0.09(+2.16%)
Apr 21, 2021
3.850
4.210
3.850
4.160
56,720
+0.26(+6.67%)
Apr 20, 2021
3.980
4.010
3.760
3.900
95,051
-0.09(-2.26%)
Apr 19, 2021
4.020
4.110
3.880
3.990
171,565
-0.12(-2.92%)
Apr 16, 2021
4.250
4.250
4.100
4.110
91,400
-0.19(-4.42%)
Apr 15, 2021
4.500
4.500
4.190
4.300
121,887
-0.23(-5.08%)
Apr 14, 2021
4.550
4.680
4.500
4.530
82,004
-0.08(-1.74%)
Apr 13, 2021
4.340
4.620
4.310
4.610
101,108
+0.26(+5.98%)
Apr 12, 2021
4.660
4.660
4.310
4.350
121,718
-0.31(-6.65%)
Apr 09, 2021
4.720
4.760
4.520
4.660
104,300
+0.06(+1.30%)
Apr 08, 2021
4.700
4.810
4.530
4.600
115,198
-0.03(-0.65%)
Apr 07, 2021
4.650
4.800
4.590
4.630
84,288
-0.06(-1.28%)
Apr 06, 2021
4.710
4.870
4.660
4.690
118,738
-0.14(-2.90%)
Apr 05, 2021
4.750
4.904
4.680
4.830
125,569
+0.08(+1.68%)
Apr 01, 2021
4.680
4.800
4.511
4.750
169,400
+0.03(+0.64%)
Mar 31, 2021
4.590
4.780
4.551
4.720
114,634
+0.06(+1.29%)
Mar 30, 2021
4.650
4.740
4.500
4.660
222,838
-0.05(-1.06%)
Mar 29, 2021
4.790
4.880
4.550
4.710
172,747
-0.22(-4.46%)
Mar 26, 2021
5.240
5.250
4.830
4.930
384,500
-0.57(-10.36%)
Mar 25, 2021
4.500
5.500
4.350
5.500
639,189
+0.90(+19.57%)
Mar 24, 2021
4.840
4.960
4.560
4.600
156,592
-0.16(-3.36%)
Mar 23, 2021
5.010
5.010
4.760
4.760
195,778
-0.24(-4.80%)
Mar 22, 2021
4.970
5.200
4.970
5.000
280,534
-0.03(-0.60%)
Mar 19, 2021
5.030
5.240
4.950
5.030
219,500
+0.03(+0.60%)
Mar 18, 2021
5.160
5.300
5.000
5.000
179,174
-0.23(-4.40%)
Mar 17, 2021
5.080
5.450
5.080
5.230
191,058
-0.07(-1.32%)
Mar 16, 2021
5.480
5.530
5.050
5.300
383,157
-0.17(-3.11%)
Mar 15, 2021
5.190
5.580
5.140
5.470
827,784
+0.25(+4.79%)
Mar 12, 2021
5.100
5.300
4.970
5.220
282,900
+0.03(+0.58%)
Mar 11, 2021
4.970
5.190
4.870
5.190
399,308
+0.12(+2.37%)
Mar 10, 2021
5.090
5.130
4.800
5.070
655,376
-0.13(-2.50%)
Mar 09, 2021
5.360
5.410
4.980
5.200
819,269
+0.23(+4.63%)
Mar 08, 2021
5.350
5.380
4.750
4.970
1,064,164
-0.33(-6.23%)
Mar 05, 2021
4.600
5.320
4.250
5.300
1,225,500
+0.65(+13.98%)
Mar 04, 2021
5.400
5.470
4.460
4.650
1,447,492
-1.00(-17.70%)
Mar 03, 2021
6.250
6.330
5.450
5.650
4,043,968
-1.00(-15.04%)
Mar 02, 2021
8.200
8.710
6.520
6.650
130,787,552
+2.43(+57.58%)
Mar 01, 2021
4.200
4.350
4.160
4.220
113,334
+0.04(+0.96%)
Feb 26, 2021
4.000
4.200
3.860
4.180
145,100
+0.05(+1.21%)
Feb 25, 2021
4.540
4.650
4.130
4.130
121,802
-0.30(-6.77%)
Feb 24, 2021
4.180
4.500
4.180
4.430
114,185
+0.15(+3.50%)
Feb 23, 2021
4.630
4.650
4.050
4.280
289,428
-0.34(-7.36%)
Feb 22, 2021
5.000
5.060
4.620
4.620
190,872
-0.33(-6.67%)
Feb 19, 2021
5.010
5.110
4.930
4.950
201,200
-0.03(-0.60%)
Feb 18, 2021
5.460
5.490
4.900
4.980
303,745
-0.41(-7.61%)
Feb 17, 2021
5.750
5.870
5.200
5.390
461,307
-0.10(-1.82%)
Feb 16, 2021
5.190
5.580
5.190
5.490
500,720
+0.45(+8.93%)
Feb 12, 2021
5.040
5.110
4.900
5.040
140,200
+0.01(+0.20%)
Feb 11, 2021
4.950
5.100
4.770
5.030
240,953
-0.01(-0.20%)
Feb 10, 2021
5.350
5.400
4.800
5.040
382,024
-0.17(-3.26%)
Feb 09, 2021
5.300
5.300
4.920
5.210
420,135
-0.15(-2.80%)
Feb 08, 2021
5.000
5.870
4.860
5.360
1,957,734
+0.65(+13.80%)
Feb 05, 2021
4.520
4.760
4.419
4.710
320,700
+0.26(+5.84%)
Feb 04, 2021
4.260
4.480
4.260
4.450
208,683
+0.16(+3.73%)
Feb 03, 2021
4.210
4.370
4.200
4.290
150,377
+0.04(+0.94%)
Feb 02, 2021
4.420
4.750
4.150
4.250
379,148
-0.08(-1.85%)
Feb 01, 2021
4.230
4.330
3.970
4.330
371,322
+0.29(+7.18%)
Jan 29, 2021
3.990
4.340
3.860
4.040
570,300
+0.29(+7.73%)
Jan 28, 2021
4.270
4.390
3.730
3.750
534,412
-0.58(-13.39%)
Jan 27, 2021
4.650
4.740
4.150
4.330
923,394
+0.16(+3.84%)
Jan 26, 2021
4.380
4.420
4.100
4.170
248,243
-0.26(-5.87%)
Jan 25, 2021
4.430
4.480
3.980
4.430
891,883
+0.00(+0.00%)
Jan 22, 2021
3.850
5.430
3.580
4.430
3,632,600
+0.60(+15.67%)
Jan 21, 2021
3.610
3.860
3.480
3.830
411,844
+0.35(+10.06%)
Jan 20, 2021
3.620
3.620
3.410
3.480
154,318
-0.07(-1.97%)
Jan 19, 2021
3.380
3.580
3.280
3.550
279,003
+0.27(+8.23%)
Jan 15, 2021
3.400
3.450
3.280
3.280
135,000
-0.12(-3.53%)
Jan 14, 2021
3.370
3.450
3.350
3.400
101,636
+0.08(+2.41%)
Jan 13, 2021
3.350
3.430
3.320
3.320
109,316
-0.02(-0.60%)
Jan 12, 2021
3.310
3.390
3.280
3.340
85,800
+0.07(+2.14%)
Jan 11, 2021
3.310
3.390
3.200
3.270
278,714
-0.01(-0.30%)
Jan 08, 2021
3.250
3.320
3.160
3.280
154,900
-0.02(-0.61%)
Jan 07, 2021
3.180
3.330
3.180
3.300
138,131
+0.15(+4.76%)
Jan 06, 2021
3.230
3.280
3.150
3.150
136,695
-0.01(-0.32%)
Jan 05, 2021
3.180
3.220
3.050
3.160
162,690
-0.02(-0.63%)
Jan 04, 2021
2.910
3.180
2.910
3.180
225,979
+0.31(+10.80%)
Dec 31, 2020
2.870
2.870
2.870
418,532
-0.21(-6.82%)
Dec 30, 2020
3.030
3.140
3.010
3.080
418,532
+0.00(+0.00%)
Dec 29, 2020
3.330
3.330
3.050
3.080
340,371
-0.26(-7.78%)
Dec 28, 2020
3.470
3.500
3.320
3.340
237,685
-0.17(-4.84%)
Dec 24, 2020
3.490
3.550
3.450
3.510
175,000
+0.03(+0.86%)
Dec 23, 2020
3.510
3.520
3.420
3.480
177,590
-0.04(-1.14%)
Dec 22, 2020
3.670
3.700
3.470
3.520
142,430
-0.14(-3.83%)
Dec 21, 2020
3.470
3.690
3.460
3.660
295,566
+0.15(+4.27%)
Dec 18, 2020
3.490
3.640
3.440
3.510
148,500
-0.02(-0.57%)
Dec 17, 2020
3.600
3.660
3.510
3.530
104,567
-0.03(-0.84%)
Dec 16, 2020
3.520
3.640
3.520
3.560
125,548
-0.01(-0.28%)
Dec 15, 2020
3.540
3.580
3.500
3.570
328,284
-0.01(-0.28%)
Dec 14, 2020
3.860
3.860
3.467
3.580
153,450
+0.11(+3.17%)
Dec 11, 2020
3.470
3.540
3.450
3.470
153,500
-0.10(-2.80%)
Dec 10, 2020
3.610
3.630
3.510
3.570
70,799
+0.02(+0.56%)
Dec 09, 2020
3.720
3.760
3.510
3.550
246,890
-0.19(-5.08%)
Dec 08, 2020
3.750
3.800
3.670
3.740
153,331
-0.01(-0.27%)
Dec 07, 2020
3.860
3.890
3.710
3.750
145,168
-0.12(-3.10%)
Dec 04, 2020
3.720
3.890
3.710
3.870
205,900
+0.16(+4.31%)
Dec 03, 2020
3.800
3.860
3.700
3.710
271,645
-0.05(-1.33%)
Dec 02, 2020
3.710
3.820
3.670
3.760
119,534
+0.06(+1.62%)
Dec 01, 2020
4.000
4.030
3.600
3.700
209,878
-0.21(-5.37%)
Nov 30, 2020
3.570
4.300
3.570
3.910
664,634
+0.31(+8.61%)
Nov 27, 2020
3.830
3.830
3.560
3.600
92,200
-0.01(-0.28%)
Nov 25, 2020
3.500
3.684
3.500
3.610
81,800
-0.01(-0.28%)
Nov 24, 2020
3.600
3.740
3.580
3.620
218,340
+0.02(+0.56%)
Nov 23, 2020
3.780
3.820
3.570
3.600
272,372
-0.15(-4.00%)
Nov 20, 2020
3.650
3.800
3.600
3.750
95,100
+0.10(+2.74%)
Nov 19, 2020
3.610
3.680
3.550
3.650
100,679
+0.06(+1.67%)
Nov 18, 2020
3.440
3.610
3.420
3.590
194,179
+0.16(+4.66%)
Nov 17, 2020
3.630
3.671
3.420
3.430
156,537
-0.12(-3.38%)
Nov 16, 2020
3.590
3.600
3.490
3.550
84,140
+0.04(+1.14%)
Nov 13, 2020
3.470
3.574
3.370
3.510
190,100
+0.10(+2.93%)
Nov 12, 2020
3.460
3.460
3.350
3.410
142,387
+0.08(+2.40%)
Nov 11, 2020
3.350
3.400
3.300
3.330
214,909
-0.04(-1.19%)
Nov 10, 2020
3.450
3.500
3.170
3.370
230,932
-0.07(-2.03%)
Nov 09, 2020
3.520
3.590
3.410
3.440
215,185
-0.02(-0.58%)
Nov 06, 2020
3.470
3.500
3.400
3.460
63,100
+0.03(+0.87%)
Nov 05, 2020
3.360
3.490
3.360
3.430
82,306
+0.05(+1.48%)
Nov 04, 2020
3.500
3.600
3.350
3.380
146,041
-0.07(-2.03%)
Nov 03, 2020
3.470
3.550
3.380
3.450
132,031
-0.05(-1.43%)
Nov 02, 2020
3.470
3.570
3.410
3.500
88,929
+0.05(+1.45%)
Oct 30, 2020
3.690
3.760
3.350
3.450
188,600
-0.30(-8.00%)
Oct 29, 2020
3.750
3.846
3.709
3.750
78,402
-0.04(-1.06%)
Oct 28, 2020
3.760
3.890
3.560
3.790
155,349
-0.04(-1.04%)
Oct 27, 2020
3.840
3.880
3.780
3.830
95,094
-0.08(-2.05%)
Oct 26, 2020
3.860
4.010
3.840
3.910
124,810
+0.01(+0.26%)
Oct 23, 2020
3.820
3.910
3.790
3.900
39,700
+0.02(+0.52%)
Oct 22, 2020
3.880
3.900
3.680
3.880
133,266
+0.00(+0.00%)
Oct 21, 2020
3.860
3.920
3.800
3.880
82,588
-0.02(-0.51%)
Oct 20, 2020
3.880
3.920
3.820
3.900
87,205
+0.01(+0.26%)
Oct 19, 2020
3.950
3.950
3.840
3.890
79,124
-0.03(-0.77%)
Oct 16, 2020
3.950
3.963
3.850
3.920
68,100
-0.03(-0.76%)
Oct 15, 2020
3.900
3.984
3.880
3.950
108,204
+0.07(+1.80%)
Oct 14, 2020
4.120
4.120
3.820
3.880
162,114
-0.15(-3.72%)
Oct 13, 2020
3.870
4.047
3.860
4.030
115,391
+0.12(+3.07%)
Oct 12, 2020
4.040
4.110
3.870
3.910
156,631
-0.17(-4.17%)
Oct 09, 2020
3.950
4.200
3.890
4.080
346,000
+0.20(+5.15%)
Oct 08, 2020
3.840
3.940
3.840
3.880
81,639
+0.00(+0.00%)
Oct 07, 2020
3.860
3.920
3.820
3.880
72,899
+0.02(+0.52%)
Oct 06, 2020
3.870
3.989
3.800
3.860
105,812
+0.04(+1.05%)
Oct 05, 2020
3.900
3.910
3.820
3.820
104,482
-0.01(-0.26%)
Oct 02, 2020
3.800
3.950
3.750
3.830
180,400
+0.02(+0.52%)
Oct 01, 2020
3.820
3.920
3.750
3.810
196,843
-0.03(-0.78%)
Sep 30, 2020
3.970
3.980
3.815
3.840
136,986
-0.12(-3.03%)
Sep 29, 2020
3.720
4.090
3.720
3.960
210,733
+0.19(+5.04%)
Sep 28, 2020
4.060
4.060
3.730
3.770
235,815
-0.05(-1.31%)
Sep 25, 2020
3.830
3.900
3.750
3.820
148,100
+0.01(+0.26%)
Sep 24, 2020
3.850
3.960
3.650
3.810
283,695
-0.11(-2.81%)
Sep 23, 2020
3.920
4.120
3.880
3.920
215,643
-0.08(-2.00%)
Sep 22, 2020
4.100
4.183
3.950
4.000
269,475
-0.04(-0.99%)
Sep 21, 2020
4.280
4.280
4.040
4.040
278,009
-0.27(-6.26%)
Sep 18, 2020
4.310
4.480
4.250
4.310
206,000
-0.04(-0.92%)
Sep 17, 2020
4.490
4.650
4.240
4.350
379,542
-0.18(-3.97%)
Sep 16, 2020
4.800
4.818
4.290
4.530
1,072,096
-0.02(-0.44%)
Sep 15, 2020
4.250
4.820
4.170
4.550
856,200
+0.36(+8.59%)
Sep 14, 2020
3.940
4.270
3.920
4.190
407,204
+0.23(+5.81%)
Sep 11, 2020
3.990
4.060
3.830
3.960
258,100
+0.03(+0.76%)
Sep 10, 2020
3.940
4.090
3.810
3.930
347,078
-0.04(-1.01%)
Sep 09, 2020
4.010
4.060
3.900
3.970
226,303
+0.05(+1.28%)
Sep 08, 2020
4.180
4.210
3.860
3.920
817,752
-0.37(-8.62%)
Sep 04, 2020
5.140
5.350
4.210
4.290
1,625,500
-0.58(-11.91%)
Sep 03, 2020
5.800
5.820
4.510
4.870
5,797,121
-0.71(-12.72%)
Sep 02, 2020
4.150
5.850
4.010
5.580
16,559,308
+1.66(+42.35%)
Sep 01, 2020
3.960
4.020
3.800
3.920
335,106
-0.05(-1.26%)
Aug 31, 2020
4.150
4.210
3.900
3.970
249,923
-0.13(-3.17%)
Aug 28, 2020
3.860
4.350
3.770
4.100
399,800
+0.28(+7.33%)
Aug 27, 2020
3.800
3.970
3.610
3.820
294,809
-0.05(-1.29%)
Aug 26, 2020
3.960
4.070
3.820
3.870
405,985
-0.15(-3.73%)
Aug 25, 2020
3.840
4.300
3.720
4.020
591,201
+0.10(+2.55%)
Aug 24, 2020
4.810
4.810
3.820
3.920
930,306
-0.93(-19.18%)
Aug 21, 2020
4.860
4.990
4.790
4.850
248,300
-0.01(-0.21%)
Aug 20, 2020
5.070
5.110
4.790
4.860
472,222
-0.29(-5.63%)
Aug 19, 2020
5.360
5.440
5.110
5.150
424,768
-0.30(-5.50%)
Aug 18, 2020
5.610
5.680
5.410
5.450
314,908
-0.24(-4.22%)
Aug 17, 2020
5.650
5.750
5.600
5.690
220,024
-0.05(-0.87%)
Aug 14, 2020
5.700
5.780
5.580
5.740
131,100
+0.04(+0.70%)
Aug 13, 2020
5.510
5.769
5.510
5.700
277,916
+0.13(+2.33%)
Aug 12, 2020
6.010
6.110
5.500
5.570
683,946
-0.47(-7.78%)
Aug 11, 2020
6.300
6.300
5.910
6.040
386,595
-0.25(-3.97%)
Aug 10, 2020
6.350
6.440
6.200
6.290
308,300
-0.05(-0.79%)
Aug 07, 2020
6.130
6.400
6.110
6.340
360,300
+0.18(+2.92%)
Aug 06, 2020
6.230
6.260
6.150
6.160
169,587
-0.13(-2.07%)
Aug 05, 2020
6.250
6.340
6.200
6.290
211,694
+0.05(+0.80%)
Aug 04, 2020
6.260
6.369
6.120
6.240
288,762
-0.17(-2.65%)
Aug 03, 2020
6.110
6.490
6.040
6.410
532,997
+0.17(+2.72%)
Jul 31, 2020
6.120
6.340
6.080
6.240
326,900
+0.09(+1.46%)
Jul 30, 2020
6.400
6.470
6.010
6.150
514,468
-0.41(-6.25%)
Jul 29, 2020
6.060
6.880
5.900
6.560
1,655,587
+0.52(+8.61%)
Jul 28, 2020
6.000
6.200
5.850
6.040
400,039
-0.05(-0.82%)
Jul 27, 2020
6.350
6.350
5.780
6.090
886,665
-0.29(-4.55%)
Jul 24, 2020
6.510
6.570
6.060
6.380
822,900
-0.26(-3.92%)
Jul 23, 2020
6.720
6.835
6.460
6.640
1,263,250
-0.26(-3.77%)
Jul 22, 2020
6.800
7.080
6.700
6.900
1,174,640
-0.06(-0.86%)
Jul 21, 2020
7.000
7.180
6.830
6.960
985,429
-0.14(-1.97%)
Jul 20, 2020
6.960
7.450
6.650
7.100
1,481,455
+0.16(+2.31%)
Jul 17, 2020
7.090
7.130
6.700
6.940
918,900
-0.15(-2.12%)
Jul 16, 2020
6.660
7.140
6.650
7.090
795,995
+0.18(+2.60%)
Jul 15, 2020
6.880
7.040
6.550
6.910
663,444
-0.18(-2.54%)
Jul 14, 2020
7.000
7.250
6.500
7.090
1,835,979
-0.32(-4.32%)
Jul 13, 2020
7.720
7.850
7.310
7.410
801,274
-0.17(-2.24%)
Jul 10, 2020
7.750
7.800
7.500
7.580
594,500
-0.21(-2.70%)
Jul 09, 2020
7.960
8.230
7.610
7.790
1,812,520
-0.92(-10.56%)
Jul 08, 2020
9.600
9.970
8.020
8.710
32,378,478
+1.79(+25.87%)
Jul 07, 2020
6.980
7.230
6.840
6.920
211,361
-0.08(-1.14%)
Jul 06, 2020
7.110
7.470
6.720
7.000
372,807
-0.25(-3.45%)
Jul 02, 2020
7.010
7.390
7.010
7.250
201,800
+0.08(+1.12%)
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.