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
Aptose Bioscns
(NQ:
APTO
)
0.3990
-0.0010 (-0.25%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 30, 2021
2.600
2.780
2.600
2.690
856,138
+0.08(+3.07%)
Jul 29, 2021
2.740
2.740
2.610
2.610
695,595
-0.09(-3.33%)
Jul 28, 2021
2.610
2.755
2.590
2.700
583,735
+0.05(+1.89%)
Jul 27, 2021
2.750
2.750
2.550
2.650
2,651,082
-0.07(-2.57%)
Jul 26, 2021
2.780
2.870
2.710
2.720
824,862
-0.04(-1.45%)
Jul 23, 2021
2.865
2.865
2.710
2.760
744,015
-0.07(-2.47%)
Jul 22, 2021
2.930
2.980
2.820
2.830
626,230
-0.09(-3.08%)
Jul 21, 2021
2.870
2.990
2.861
2.920
799,592
+0.07(+2.46%)
Jul 20, 2021
2.930
2.930
2.812
2.850
673,149
-0.04(-1.38%)
Jul 19, 2021
2.800
2.930
2.750
2.890
978,467
+0.03(+1.05%)
Jul 16, 2021
2.900
2.940
2.790
2.860
930,934
+0.00(+0.00%)
Jul 15, 2021
2.990
3.000
2.770
2.860
3,054,516
-0.12(-4.03%)
Jul 14, 2021
3.030
3.125
2.950
2.980
2,330,667
-0.05(-1.65%)
Jul 13, 2021
3.170
3.230
2.990
3.030
2,201,407
-0.14(-4.42%)
Jul 12, 2021
3.250
3.270
3.160
3.170
844,700
-0.06(-1.86%)
Jul 09, 2021
3.260
3.280
3.170
3.230
1,459,972
+0.00(+0.00%)
Jul 08, 2021
3.280
3.280
3.210
3.230
1,299,091
-0.09(-2.71%)
Jul 07, 2021
3.280
3.365
3.223
3.320
1,016,726
+0.06(+1.84%)
Jul 06, 2021
3.330
3.350
3.250
3.260
816,628
-0.08(-2.40%)
Jul 02, 2021
3.390
3.400
3.278
3.340
798,790
-0.07(-2.05%)
Jul 01, 2021
3.320
3.430
3.240
3.410
1,919,323
+0.09(+2.71%)
Jun 30, 2021
3.350
3.420
3.290
3.320
992,027
-0.04(-1.19%)
Jun 29, 2021
3.400
3.430
3.321
3.360
1,116,587
-0.03(-0.88%)
Jun 28, 2021
3.400
3.450
3.320
3.390
1,257,524
-0.01(-0.29%)
Jun 25, 2021
3.480
3.490
3.340
3.400
1,079,396
-0.01(-0.29%)
Jun 24, 2021
3.370
3.460
3.370
3.410
724,516
+0.07(+2.10%)
Jun 23, 2021
3.350
3.370
3.285
3.340
1,040,634
+0.03(+0.91%)
Jun 22, 2021
3.330
3.340
3.220
3.310
1,296,721
-0.02(-0.60%)
Jun 21, 2021
3.420
3.450
3.288
3.330
1,021,449
-0.07(-2.06%)
Jun 18, 2021
3.460
3.525
3.380
3.400
1,172,180
-0.07(-2.02%)
Jun 17, 2021
3.430
3.560
3.360
3.470
1,229,183
+0.09(+2.66%)
Jun 16, 2021
3.520
3.590
3.330
3.380
3,665,894
-0.12(-3.43%)
Jun 15, 2021
3.730
3.800
3.500
3.500
3,259,221
-0.22(-5.91%)
Jun 14, 2021
4.000
4.000
3.710
3.720
3,557,969
-0.04(-1.06%)
Jun 11, 2021
4.220
4.230
3.610
3.760
12,941,226
-1.77(-32.01%)
Jun 10, 2021
5.460
5.690
5.350
5.530
1,548,080
+0.18(+3.36%)
Jun 09, 2021
5.590
5.590
5.320
5.350
594,574
-0.15(-2.73%)
Jun 08, 2021
5.570
5.783
5.400
5.500
969,272
+0.05(+0.92%)
Jun 07, 2021
5.410
5.583
5.350
5.450
814,723
+0.14(+2.64%)
Jun 04, 2021
5.480
5.500
5.300
5.310
494,930
-0.12(-2.21%)
Jun 03, 2021
5.460
5.530
5.340
5.430
329,616
-0.09(-1.63%)
Jun 02, 2021
5.450
5.625
5.310
5.520
700,327
+0.07(+1.28%)
Jun 01, 2021
5.350
5.620
5.300
5.450
488,344
+0.15(+2.83%)
May 28, 2021
5.220
5.420
5.220
5.300
352,666
+0.09(+1.73%)
May 27, 2021
5.270
5.320
5.140
5.210
399,742
-0.10(-1.88%)
May 26, 2021
5.160
5.380
5.130
5.310
365,160
+0.13(+2.51%)
May 25, 2021
5.240
5.330
5.160
5.180
235,738
-0.08(-1.52%)
May 24, 2021
5.420
5.440
5.195
5.260
354,253
-0.14(-2.59%)
May 21, 2021
5.380
5.450
5.225
5.400
333,138
+0.05(+0.93%)
May 20, 2021
5.160
5.400
5.140
5.350
361,831
+0.20(+3.88%)
May 19, 2021
5.200
5.240
5.040
5.150
621,148
-0.09(-1.72%)
May 18, 2021
4.950
5.330
4.930
5.240
814,644
+0.32(+6.50%)
May 17, 2021
4.840
4.955
4.820
4.920
313,455
+0.06(+1.23%)
May 14, 2021
4.680
4.890
4.615
4.860
355,932
+0.24(+5.19%)
May 13, 2021
4.850
4.850
4.525
4.620
626,771
-0.15(-3.14%)
May 12, 2021
4.810
4.880
4.740
4.770
426,627
-0.06(-1.24%)
May 11, 2021
4.560
4.880
4.510
4.830
658,701
+0.08(+1.68%)
May 10, 2021
4.880
4.880
4.705
4.750
627,825
-0.10(-2.06%)
May 07, 2021
4.750
4.980
4.750
4.850
910,194
+0.00(+0.00%)
May 06, 2021
4.890
4.910
4.710
4.850
792,945
-0.07(-1.42%)
May 05, 2021
5.320
5.320
4.900
4.920
2,200,772
-0.57(-10.38%)
May 04, 2021
5.510
5.550
5.300
5.490
1,055,806
-0.09(-1.61%)
May 03, 2021
5.720
5.720
5.520
5.580
826,263
-0.06(-1.06%)
Apr 30, 2021
5.750
5.840
5.530
5.640
909,100
+0.01(+0.18%)
Apr 29, 2021
5.700
5.750
5.490
5.630
1,083,729
+0.17(+3.11%)
Apr 28, 2021
5.160
5.560
5.100
5.460
711,547
+0.30(+5.81%)
Apr 27, 2021
5.320
5.380
5.150
5.160
400,203
-0.12(-2.27%)
Apr 26, 2021
5.100
5.300
5.060
5.280
672,890
+0.16(+3.13%)
Apr 23, 2021
5.070
5.150
4.990
5.120
492,600
+0.08(+1.59%)
Apr 22, 2021
4.840
5.070
4.840
5.040
701,314
+0.18(+3.70%)
Apr 21, 2021
4.780
4.890
4.740
4.860
944,327
+0.05(+1.04%)
Apr 20, 2021
5.030
5.090
4.730
4.810
1,179,454
-0.26(-5.13%)
Apr 19, 2021
5.100
5.180
4.970
5.070
910,030
-0.05(-0.98%)
Apr 16, 2021
5.500
5.500
5.070
5.120
1,299,100
-0.36(-6.57%)
Apr 15, 2021
5.260
5.490
5.240
5.480
1,538,767
+0.27(+5.18%)
Apr 14, 2021
5.080
5.280
5.020
5.210
1,077,633
+0.09(+1.76%)
Apr 13, 2021
5.110
5.140
4.960
5.120
1,023,405
+0.07(+1.39%)
Apr 12, 2021
5.200
5.260
5.010
5.050
954,223
-0.20(-3.81%)
Apr 09, 2021
5.190
5.360
5.090
5.250
1,542,300
+0.08(+1.55%)
Apr 08, 2021
5.600
5.720
5.160
5.170
3,022,577
-0.46(-8.17%)
Apr 07, 2021
5.610
5.860
5.570
5.630
1,077,484
+0.02(+0.36%)
Apr 06, 2021
5.760
5.880
5.580
5.610
1,378,665
-0.19(-3.28%)
Apr 05, 2021
6.050
6.060
5.730
5.800
1,415,661
-0.20(-3.33%)
Apr 01, 2021
6.060
6.090
5.870
6.000
1,431,100
+0.03(+0.50%)
Mar 31, 2021
6.230
6.240
5.830
5.970
2,257,503
-0.25(-4.02%)
Mar 30, 2021
5.800
6.460
5.720
6.220
4,847,101
+0.34(+5.78%)
Mar 29, 2021
5.940
5.950
5.520
5.880
2,535,500
-0.03(-0.51%)
Mar 26, 2021
5.700
6.100
5.640
5.910
4,532,800
+0.03(+0.51%)
Mar 25, 2021
5.650
6.030
5.000
5.880
12,063,919
-0.22(-3.61%)
Mar 24, 2021
5.290
7.200
5.150
6.100
180,516,304
+2.43(+66.21%)
Mar 23, 2021
4.030
4.030
3.650
3.670
5,979,965
-0.23(-5.90%)
Mar 22, 2021
3.940
4.010
3.890
3.900
502,676
+0.00(+0.00%)
Mar 19, 2021
3.840
3.970
3.820
3.900
520,900
+0.09(+2.36%)
Mar 18, 2021
3.940
3.990
3.800
3.810
404,962
-0.13(-3.30%)
Mar 17, 2021
3.850
3.940
3.810
3.940
360,151
+0.05(+1.29%)
Mar 16, 2021
3.910
3.960
3.820
3.890
295,015
+0.00(+0.00%)
Mar 15, 2021
3.980
4.045
3.850
3.890
611,154
-0.06(-1.52%)
Mar 12, 2021
3.910
3.960
3.810
3.950
396,600
+0.01(+0.25%)
Mar 11, 2021
3.820
3.960
3.780
3.940
629,377
+0.22(+5.91%)
Mar 10, 2021
3.830
3.860
3.690
3.720
662,939
-0.04(-1.06%)
Mar 09, 2021
3.550
3.850
3.540
3.760
875,383
+0.26(+7.43%)
Mar 08, 2021
3.780
3.780
3.460
3.500
1,364,729
-0.25(-6.67%)
Mar 05, 2021
3.860
3.880
3.390
3.750
2,171,600
+0.04(+1.08%)
Mar 04, 2021
3.980
4.100
3.610
3.710
2,509,591
-0.23(-5.84%)
Mar 03, 2021
4.050
4.150
3.900
3.940
1,052,885
-0.10(-2.48%)
Mar 02, 2021
4.030
4.140
3.900
4.040
834,049
+0.00(+0.00%)
Mar 01, 2021
3.990
4.080
3.930
4.040
627,548
+0.08(+2.02%)
Feb 26, 2021
3.982
4.047
3.850
3.960
870,200
-0.02(-0.50%)
Feb 25, 2021
4.160
4.190
3.880
3.980
1,353,079
-0.18(-4.33%)
Feb 24, 2021
4.220
4.270
4.050
4.160
850,970
+0.04(+0.97%)
Feb 23, 2021
4.230
4.290
3.940
4.120
1,322,041
-0.18(-4.19%)
Feb 22, 2021
4.430
4.500
4.300
4.300
858,382
-0.01(-0.23%)
Feb 19, 2021
4.630
4.700
4.300
4.310
1,339,700
+0.05(+1.17%)
Feb 18, 2021
4.500
4.510
4.240
4.260
1,031,559
-0.28(-6.17%)
Feb 17, 2021
4.750
4.750
4.440
4.540
629,237
-0.15(-3.20%)
Feb 16, 2021
4.620
4.820
4.620
4.690
976,280
+0.09(+1.96%)
Feb 12, 2021
4.680
4.680
4.535
4.600
393,500
-0.05(-1.08%)
Feb 11, 2021
4.550
4.740
4.550
4.650
662,726
+0.10(+2.20%)
Feb 10, 2021
4.610
4.720
4.440
4.550
889,284
-0.08(-1.73%)
Feb 09, 2021
4.780
4.780
4.450
4.630
1,475,407
-0.06(-1.28%)
Feb 08, 2021
4.540
4.860
4.460
4.690
2,380,455
+0.24(+5.39%)
Feb 05, 2021
4.500
4.540
4.430
4.450
690,700
-0.01(-0.22%)
Feb 04, 2021
4.410
4.520
4.390
4.460
687,922
+0.05(+1.13%)
Feb 03, 2021
4.500
4.570
4.400
4.410
709,897
-0.08(-1.78%)
Feb 02, 2021
4.360
4.570
4.350
4.490
798,192
+0.13(+2.98%)
Feb 01, 2021
4.180
4.370
4.120
4.360
825,110
+0.24(+5.83%)
Jan 29, 2021
4.250
4.320
4.050
4.120
1,192,800
-0.13(-3.06%)
Jan 28, 2021
4.210
4.310
4.120
4.250
1,358,495
+0.01(+0.24%)
Jan 27, 2021
4.210
4.470
4.070
4.240
1,506,950
-0.01(-0.24%)
Jan 26, 2021
4.400
4.550
4.250
4.250
890,883
-0.15(-3.41%)
Jan 25, 2021
4.400
4.480
4.250
4.400
597,631
+0.01(+0.23%)
Jan 22, 2021
4.400
4.480
4.330
4.390
573,000
-0.03(-0.68%)
Jan 21, 2021
4.390
4.430
4.190
4.420
818,880
+0.09(+2.08%)
Jan 20, 2021
4.530
4.580
4.280
4.330
759,091
-0.14(-3.13%)
Jan 19, 2021
4.410
4.640
4.380
4.470
842,268
+0.07(+1.59%)
Jan 15, 2021
4.390
4.520
4.325
4.400
709,000
+0.01(+0.23%)
Jan 14, 2021
4.610
4.650
4.360
4.390
995,700
-0.19(-4.15%)
Jan 13, 2021
4.500
4.620
4.380
4.580
1,513,751
+0.11(+2.46%)
Jan 12, 2021
4.690
4.690
4.430
4.470
1,025,851
-0.21(-4.49%)
Jan 11, 2021
4.530
4.680
4.450
4.680
1,213,765
+0.11(+2.41%)
Jan 08, 2021
4.590
4.695
4.410
4.570
1,230,000
+0.01(+0.22%)
Jan 07, 2021
4.420
4.640
4.410
4.560
834,365
+0.11(+2.47%)
Jan 06, 2021
4.500
4.640
4.380
4.450
982,998
-0.05(-1.11%)
Jan 05, 2021
4.430
4.510
4.330
4.500
986,097
+0.13(+2.97%)
Jan 04, 2021
4.410
4.520
4.250
4.370
894,141
-0.01(-0.23%)
Dec 31, 2020
4.380
4.380
4.380
764,130
+0.12(+2.82%)
Dec 30, 2020
4.100
4.270
4.090
4.260
764,130
+0.15(+3.65%)
Dec 29, 2020
4.190
4.190
3.950
4.110
1,276,735
-0.04(-0.96%)
Dec 28, 2020
4.310
4.330
4.130
4.150
984,191
-0.10(-2.35%)
Dec 24, 2020
4.180
4.380
4.180
4.250
779,100
+0.03(+0.71%)
Dec 23, 2020
4.210
4.300
4.060
4.220
1,151,069
-0.02(-0.47%)
Dec 22, 2020
4.070
4.250
3.970
4.240
1,397,792
+0.21(+5.21%)
Dec 21, 2020
4.100
4.150
3.980
4.030
1,208,220
-0.12(-2.89%)
Dec 18, 2020
4.180
4.235
4.090
4.150
918,900
-0.01(-0.24%)
Dec 17, 2020
4.210
4.260
4.060
4.160
1,005,589
-0.05(-1.19%)
Dec 16, 2020
4.050
4.340
3.990
4.210
1,574,825
+0.16(+3.95%)
Dec 15, 2020
4.070
4.160
3.920
4.050
1,560,765
+0.01(+0.25%)
Dec 14, 2020
4.150
4.180
3.980
4.040
2,097,690
-0.06(-1.46%)
Dec 11, 2020
4.260
4.340
4.000
4.100
2,500,400
-0.16(-3.76%)
Dec 10, 2020
4.290
4.390
4.060
4.260
2,366,830
-0.06(-1.39%)
Dec 09, 2020
4.680
4.770
4.120
4.320
4,900,867
-0.34(-7.30%)
Dec 08, 2020
5.050
5.050
4.540
4.660
4,138,445
-0.43(-8.45%)
Dec 07, 2020
4.510
5.140
3.930
5.090
20,070,252
-1.03(-16.83%)
Dec 04, 2020
6.350
6.490
6.070
6.120
1,555,000
-0.19(-3.01%)
Dec 03, 2020
6.870
6.890
6.260
6.310
1,177,683
-0.45(-6.66%)
Dec 02, 2020
6.950
7.060
6.710
6.760
1,040,093
-0.26(-3.70%)
Dec 01, 2020
6.850
7.270
6.700
7.020
2,064,111
+0.35(+5.25%)
Nov 30, 2020
6.360
6.830
6.350
6.670
2,006,769
+0.39(+6.21%)
Nov 27, 2020
6.220
6.400
6.160
6.280
435,400
+0.15(+2.45%)
Nov 25, 2020
6.190
6.330
6.110
6.130
395,700
-0.09(-1.45%)
Nov 24, 2020
6.210
6.340
6.010
6.220
616,363
-0.06(-0.96%)
Nov 23, 2020
5.930
6.460
5.900
6.280
1,511,426
+0.39(+6.62%)
Nov 20, 2020
6.000
6.060
5.760
5.890
645,600
-0.05(-0.84%)
Nov 19, 2020
5.760
6.150
5.730
5.940
815,648
+0.18(+3.13%)
Nov 18, 2020
5.920
6.070
5.730
5.760
973,529
-0.13(-2.21%)
Nov 17, 2020
5.600
5.940
5.450
5.890
1,000,658
+0.25(+4.43%)
Nov 16, 2020
5.370
5.640
5.280
5.640
780,023
+0.28(+5.22%)
Nov 13, 2020
5.460
5.570
5.150
5.360
2,047,500
-0.10(-1.83%)
Nov 12, 2020
5.400
5.700
5.190
5.460
1,983,296
+0.23(+4.40%)
Nov 11, 2020
4.620
5.240
4.620
5.230
1,940,347
+0.70(+15.45%)
Nov 10, 2020
4.490
4.630
4.400
4.530
913,731
+0.02(+0.44%)
Nov 09, 2020
4.680
4.730
4.480
4.510
815,539
+0.00(+0.11%)
Nov 06, 2020
4.730
4.730
4.470
4.505
667,700
-0.24(-4.96%)
Nov 05, 2020
4.770
4.900
4.600
4.740
479,565
+0.03(+0.64%)
Nov 04, 2020
4.670
4.950
4.630
4.710
723,525
+0.08(+1.73%)
Nov 03, 2020
4.600
4.700
4.490
4.630
652,308
+0.08(+1.76%)
Nov 02, 2020
4.570
4.685
4.463
4.550
635,388
+0.06(+1.34%)
Oct 30, 2020
4.580
4.650
4.390
4.490
512,000
-0.11(-2.39%)
Oct 29, 2020
4.390
4.700
4.330
4.600
910,143
+0.22(+5.02%)
Oct 28, 2020
4.700
4.700
4.310
4.380
1,311,831
-0.32(-6.81%)
Oct 27, 2020
4.730
4.800
4.510
4.700
1,401,995
-0.05(-1.05%)
Oct 26, 2020
5.100
5.110
4.640
4.750
2,670,827
-0.35(-6.86%)
Oct 23, 2020
5.760
5.760
4.950
5.100
5,413,300
-0.62(-10.84%)
Oct 22, 2020
5.930
6.060
5.630
5.720
965,119
-0.16(-2.72%)
Oct 21, 2020
5.660
5.930
5.540
5.880
2,732,817
+0.23(+4.07%)
Oct 20, 2020
5.730
5.750
5.460
5.650
1,066,674
-0.06(-1.05%)
Oct 19, 2020
5.950
5.952
5.700
5.710
458,023
-0.02(-0.35%)
Oct 16, 2020
5.710
5.810
5.650
5.730
473,600
+0.02(+0.35%)
Oct 15, 2020
5.900
5.900
5.610
5.710
739,404
-0.17(-2.89%)
Oct 14, 2020
6.130
6.130
5.880
5.880
240,194
-0.20(-3.29%)
Oct 13, 2020
5.990
6.140
5.960
6.080
336,135
+0.08(+1.33%)
Oct 12, 2020
6.180
6.200
5.960
6.000
312,596
-0.16(-2.60%)
Oct 09, 2020
5.980
6.190
5.880
6.160
548,200
+0.21(+3.53%)
Oct 08, 2020
5.940
6.170
5.870
5.950
378,501
+0.06(+1.02%)
Oct 07, 2020
5.930
6.000
5.830
5.890
568,858
-0.01(-0.17%)
Oct 06, 2020
5.960
6.020
5.880
5.900
330,043
-0.02(-0.34%)
Oct 05, 2020
5.900
6.020
5.850
5.920
690,648
+0.06(+1.02%)
Oct 02, 2020
6.090
6.200
5.850
5.860
614,800
-0.38(-6.09%)
Oct 01, 2020
5.990
6.240
5.930
6.240
675,645
+0.24(+4.00%)
Sep 30, 2020
5.910
6.180
5.900
6.000
439,843
+0.10(+1.69%)
Sep 29, 2020
5.760
5.950
5.730
5.900
496,189
+0.15(+2.61%)
Sep 28, 2020
5.760
5.920
5.680
5.750
401,878
+0.02(+0.35%)
Sep 25, 2020
5.580
5.890
5.570
5.730
514,700
+0.15(+2.69%)
Sep 24, 2020
5.750
5.830
5.530
5.580
587,324
-0.21(-3.63%)
Sep 23, 2020
6.250
6.290
5.760
5.790
499,377
-0.46(-7.36%)
Sep 22, 2020
6.000
6.270
5.800
6.250
468,013
+0.36(+6.11%)
Sep 21, 2020
6.350
6.360
5.760
5.890
1,002,642
-0.57(-8.82%)
Sep 18, 2020
5.910
6.550
5.910
6.460
1,703,700
+0.59(+10.05%)
Sep 17, 2020
5.900
6.020
5.790
5.870
338,803
-0.08(-1.34%)
Sep 16, 2020
5.950
6.070
5.900
5.950
358,169
+0.04(+0.68%)
Sep 15, 2020
6.130
6.200
5.880
5.910
576,758
-0.16(-2.64%)
Sep 14, 2020
5.660
6.200
5.620
6.070
1,255,342
+0.54(+9.76%)
Sep 11, 2020
5.820
5.885
5.440
5.530
805,400
-0.25(-4.33%)
Sep 10, 2020
5.710
5.990
5.680
5.780
715,698
+0.06(+1.05%)
Sep 09, 2020
5.680
5.840
5.580
5.720
530,278
+0.15(+2.69%)
Sep 08, 2020
5.430
5.660
5.270
5.570
946,604
+0.07(+1.27%)
Sep 04, 2020
5.680
5.694
5.270
5.500
1,200,500
-0.18(-3.17%)
Sep 03, 2020
5.930
5.950
5.450
5.680
1,499,388
-0.27(-4.54%)
Sep 02, 2020
6.060
6.140
5.710
5.950
2,071,343
-0.20(-3.25%)
Sep 01, 2020
5.680
6.160
5.370
6.150
3,076,383
+0.55(+9.82%)
Aug 31, 2020
5.530
5.750
5.480
5.600
1,369,933
+0.13(+2.38%)
Aug 28, 2020
5.030
5.480
5.030
5.470
1,022,500
+0.42(+8.32%)
Aug 27, 2020
5.060
5.070
4.850
5.050
587,299
+0.03(+0.60%)
Aug 26, 2020
5.050
5.110
4.950
5.020
509,926
-0.04(-0.79%)
Aug 25, 2020
4.860
5.090
4.780
5.060
552,025
+0.24(+4.98%)
Aug 24, 2020
5.000
5.030
4.800
4.820
540,763
-0.16(-3.21%)
Aug 21, 2020
5.010
5.100
4.920
4.980
332,800
-0.12(-2.35%)
Aug 20, 2020
5.200
5.290
4.980
5.100
478,097
-0.12(-2.30%)
Aug 19, 2020
5.200
5.340
5.110
5.220
465,413
+0.02(+0.38%)
Aug 18, 2020
5.310
5.340
5.150
5.200
521,377
-0.11(-2.07%)
Aug 17, 2020
5.130
5.390
5.060
5.310
708,102
+0.19(+3.71%)
Aug 14, 2020
5.180
5.200
4.990
5.120
371,700
-0.04(-0.78%)
Aug 13, 2020
4.980
5.210
4.950
5.160
401,514
+0.21(+4.24%)
Aug 12, 2020
4.900
5.000
4.760
4.950
461,089
+0.07(+1.43%)
Aug 11, 2020
4.900
5.040
4.820
4.880
473,469
-0.06(-1.21%)
Aug 10, 2020
4.990
5.020
4.810
4.940
1,020,394
-0.03(-0.60%)
Aug 07, 2020
5.100
5.120
4.910
4.970
1,268,600
-0.14(-2.74%)
Aug 06, 2020
5.370
5.400
5.070
5.110
784,088
-0.24(-4.49%)
Aug 05, 2020
5.210
5.560
5.050
5.350
1,738,926
+0.16(+3.08%)
Aug 04, 2020
5.140
5.240
5.030
5.190
939,945
-0.01(-0.19%)
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.