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
Cytosorbents Cor
(NQ:
CTSO
)
0.8800
-0.0200 (-2.22%)
Streaming Delayed Price
Updated: 10:50 AM EDT, May 28, 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 (%)
Oct 31, 2022
1.750
1.960
1.700
1.870
172,212
+0.13(+7.47%)
Oct 28, 2022
1.670
1.740
1.660
1.740
26,752
+0.05(+2.96%)
Oct 27, 2022
1.850
1.850
1.658
1.690
54,084
-0.14(-7.65%)
Oct 26, 2022
1.650
1.880
1.650
1.830
68,329
+0.13(+7.65%)
Oct 25, 2022
1.560
1.700
1.560
1.700
32,507
+0.13(+8.28%)
Oct 24, 2022
1.580
1.640
1.510
1.570
52,178
+0.00(+0.00%)
Oct 21, 2022
1.550
1.630
1.540
1.570
79,834
+0.03(+1.95%)
Oct 20, 2022
1.610
1.660
1.520
1.540
56,432
-0.07(-4.35%)
Oct 19, 2022
1.720
1.730
1.600
1.610
65,535
-0.11(-6.40%)
Oct 18, 2022
1.720
1.790
1.650
1.720
127,426
+0.04(+2.38%)
Oct 17, 2022
1.580
1.695
1.580
1.680
35,946
+0.09(+5.66%)
Oct 14, 2022
1.600
1.649
1.552
1.590
20,032
-0.01(-0.63%)
Oct 13, 2022
1.530
1.610
1.500
1.600
38,842
+0.04(+2.56%)
Oct 12, 2022
1.600
1.640
1.410
1.560
89,270
+0.04(+2.63%)
Oct 11, 2022
1.540
1.730
1.515
1.520
53,126
-0.02(-1.30%)
Oct 10, 2022
1.580
1.583
1.525
1.540
30,149
-0.08(-4.94%)
Oct 07, 2022
1.810
1.810
1.590
1.620
57,181
-0.21(-11.48%)
Oct 06, 2022
1.650
1.880
1.630
1.830
247,456
+0.20(+12.27%)
Oct 05, 2022
1.520
1.670
1.480
1.630
80,512
+0.12(+7.95%)
Oct 04, 2022
1.440
1.580
1.411
1.510
120,339
+0.11(+7.86%)
Oct 03, 2022
1.380
1.400
1.350
1.400
49,746
+0.04(+2.94%)
Sep 30, 2022
1.340
1.520
1.325
1.360
44,911
+0.04(+3.03%)
Sep 29, 2022
1.400
1.425
1.310
1.320
63,837
-0.10(-7.04%)
Sep 28, 2022
1.430
1.520
1.420
1.420
126,680
+0.03(+2.16%)
Sep 27, 2022
1.190
1.423
1.190
1.390
339,665
+0.19(+15.83%)
Sep 26, 2022
1.420
1.430
1.180
1.200
308,433
-0.19(-13.67%)
Sep 23, 2022
1.640
1.640
1.390
1.390
251,736
-0.22(-13.66%)
Sep 22, 2022
1.690
1.700
1.600
1.610
92,850
-0.07(-4.17%)
Sep 21, 2022
1.830
1.850
1.660
1.680
166,742
-0.17(-9.19%)
Sep 20, 2022
1.840
1.880
1.790
1.850
140,777
+0.01(+0.54%)
Sep 19, 2022
1.910
1.910
1.820
1.840
88,590
-0.05(-2.65%)
Sep 16, 2022
1.890
1.910
1.820
1.890
98,066
-0.03(-1.56%)
Sep 15, 2022
1.820
1.940
1.820
1.920
70,940
+0.06(+3.23%)
Sep 14, 2022
1.850
1.890
1.790
1.860
59,473
+0.02(+1.09%)
Sep 13, 2022
1.840
1.940
1.810
1.840
169,445
-0.02(-1.08%)
Sep 12, 2022
1.780
1.910
1.730
1.860
135,599
+0.13(+7.51%)
Sep 09, 2022
1.770
1.820
1.680
1.730
214,314
+0.04(+2.37%)
Sep 08, 2022
1.730
1.760
1.650
1.690
129,239
-0.04(-2.31%)
Sep 07, 2022
1.800
1.865
1.700
1.730
116,131
-0.09(-4.95%)
Sep 06, 2022
1.870
1.870
1.800
1.820
125,907
-0.03(-1.62%)
Sep 02, 2022
1.890
1.890
1.820
1.850
92,659
+0.03(+1.65%)
Sep 01, 2022
1.890
1.910
1.780
1.820
111,779
-0.08(-4.21%)
Aug 31, 2022
2.030
2.067
1.830
1.900
122,384
-0.10(-5.00%)
Aug 30, 2022
2.000
2.030
1.910
2.000
65,649
-0.04(-1.96%)
Aug 29, 2022
2.010
2.100
1.960
2.040
88,089
+0.06(+3.03%)
Aug 26, 2022
2.057
2.107
1.950
1.980
39,996
-0.09(-4.35%)
Aug 25, 2022
1.910
2.090
1.881
2.070
102,974
+0.20(+10.70%)
Aug 24, 2022
2.050
2.050
1.830
1.870
106,364
-0.11(-5.56%)
Aug 23, 2022
1.920
2.060
1.875
1.980
110,091
+0.09(+4.76%)
Aug 22, 2022
1.950
2.030
1.880
1.890
84,580
-0.11(-5.50%)
Aug 19, 2022
1.950
2.180
1.950
2.000
176,010
-0.03(-1.48%)
Aug 18, 2022
1.830
2.477
1.820
2.030
1,725,500
+0.23(+12.78%)
Aug 17, 2022
1.830
1.920
1.800
1.800
175,059
-0.03(-1.64%)
Aug 16, 2022
1.900
1.920
1.820
1.830
106,639
-0.07(-3.68%)
Aug 15, 2022
1.900
1.945
1.900
1.900
85,977
-0.01(-0.52%)
Aug 12, 2022
2.000
2.000
1.880
1.910
183,526
-0.06(-3.05%)
Aug 11, 2022
1.940
2.036
1.940
1.970
84,999
+0.02(+1.03%)
Aug 10, 2022
1.900
1.980
1.890
1.950
52,850
+0.10(+5.41%)
Aug 09, 2022
2.120
2.139
1.850
1.850
210,757
-0.18(-8.87%)
Aug 08, 2022
2.140
2.180
2.010
2.030
111,979
-0.07(-3.33%)
Aug 05, 2022
2.000
2.130
1.960
2.100
177,018
+0.08(+3.96%)
Aug 04, 2022
2.000
2.030
2.000
2.020
66,116
+0.01(+0.50%)
Aug 03, 2022
2.300
2.370
2.000
2.010
367,560
-0.33(-14.10%)
Aug 02, 2022
2.350
2.370
2.280
2.340
63,778
+0.07(+3.08%)
Aug 01, 2022
2.240
2.400
2.235
2.270
88,379
-0.01(-0.44%)
Jul 29, 2022
2.260
2.320
2.200
2.280
41,914
-0.01(-0.44%)
Jul 28, 2022
2.230
2.360
2.192
2.290
55,212
+0.03(+1.33%)
Jul 27, 2022
2.180
2.260
2.110
2.260
39,414
+0.14(+6.60%)
Jul 26, 2022
2.050
2.233
2.010
2.120
75,510
+0.03(+1.44%)
Jul 25, 2022
2.180
2.180
2.050
2.090
92,909
-0.04(-1.88%)
Jul 22, 2022
2.270
2.270
2.100
2.130
46,058
-0.15(-6.58%)
Jul 21, 2022
2.250
2.310
2.230
2.280
30,871
+0.03(+1.33%)
Jul 20, 2022
2.250
2.370
2.240
2.250
55,510
+0.00(+0.00%)
Jul 19, 2022
2.190
2.310
2.171
2.250
45,201
+0.09(+4.17%)
Jul 18, 2022
2.230
2.300
2.160
2.160
81,244
-0.07(-3.14%)
Jul 15, 2022
2.240
2.240
2.100
2.230
82,670
+0.04(+1.83%)
Jul 14, 2022
2.280
2.330
2.180
2.190
70,457
-0.11(-4.78%)
Jul 13, 2022
2.190
2.330
2.190
2.300
75,003
+0.07(+3.14%)
Jul 12, 2022
2.260
2.365
2.160
2.230
75,294
-0.04(-1.76%)
Jul 11, 2022
2.480
2.480
2.250
2.270
73,375
-0.19(-7.72%)
Jul 08, 2022
2.150
2.480
2.100
2.460
191,583
+0.26(+11.82%)
Jul 07, 2022
2.100
2.220
2.070
2.200
137,904
+0.06(+2.80%)
Jul 06, 2022
2.050
2.190
2.050
2.140
115,006
+0.10(+4.90%)
Jul 05, 2022
2.000
2.080
1.995
2.040
131,088
+0.03(+1.49%)
Jul 01, 2022
2.100
2.205
2.010
2.010
259,331
-0.18(-8.22%)
Jun 30, 2022
2.220
2.240
2.110
2.190
129,330
-0.06(-2.67%)
Jun 29, 2022
2.240
2.290
2.150
2.250
150,656
+0.00(+0.00%)
Jun 28, 2022
2.130
2.400
2.130
2.250
384,204
+0.13(+6.13%)
Jun 27, 2022
2.120
2.160
1.940
2.120
179,947
+0.00(+0.00%)
Jun 24, 2022
2.340
2.380
2.100
2.120
4,451,856
-0.24(-10.17%)
Jun 23, 2022
2.100
2.370
2.060
2.360
322,251
+0.29(+14.01%)
Jun 22, 2022
1.740
2.090
1.717
2.070
524,954
+0.31(+17.61%)
Jun 21, 2022
1.970
2.010
1.690
1.760
410,394
-0.12(-6.38%)
Jun 17, 2022
1.870
1.930
1.850
1.880
234,733
+0.01(+0.53%)
Jun 16, 2022
2.010
2.040
1.850
1.870
253,542
-0.16(-7.88%)
Jun 15, 2022
2.320
2.320
2.010
2.030
230,913
-0.24(-10.57%)
Jun 14, 2022
2.200
2.280
2.060
2.270
193,477
+0.07(+3.18%)
Jun 13, 2022
2.100
2.280
2.045
2.200
259,710
+0.11(+5.26%)
Jun 10, 2022
2.110
2.270
2.040
2.090
196,152
-0.09(-4.13%)
Jun 09, 2022
2.440
2.440
2.140
2.180
267,160
-0.28(-11.38%)
Jun 08, 2022
2.520
2.650
2.345
2.460
261,255
-0.10(-3.91%)
Jun 07, 2022
1.900
2.630
1.900
2.560
652,029
+0.66(+34.74%)
Jun 06, 2022
1.880
1.920
1.760
1.900
262,657
+0.01(+0.53%)
Jun 03, 2022
1.860
1.970
1.830
1.890
137,039
+0.00(+0.00%)
Jun 02, 2022
1.810
2.010
1.810
1.890
236,545
+0.07(+3.85%)
Jun 01, 2022
1.960
1.960
1.760
1.820
339,130
-0.11(-5.70%)
May 31, 2022
2.030
2.050
1.890
1.930
167,062
-0.12(-5.85%)
May 27, 2022
1.920
2.080
1.920
2.050
316,764
+0.11(+5.67%)
May 26, 2022
1.920
1.980
1.840
1.940
192,901
+0.05(+2.65%)
May 25, 2022
1.850
1.965
1.830
1.890
151,366
+0.02(+1.07%)
May 24, 2022
2.000
2.000
1.775
1.870
386,740
-0.13(-6.50%)
May 23, 2022
2.080
2.160
1.980
2.000
170,470
-0.11(-5.21%)
May 20, 2022
2.260
2.270
2.055
2.110
150,378
-0.15(-6.64%)
May 19, 2022
2.210
2.335
2.125
2.260
174,977
+0.03(+1.35%)
May 18, 2022
2.100
2.277
2.090
2.230
238,064
+0.09(+4.21%)
May 17, 2022
2.170
2.270
2.110
2.140
153,091
+0.01(+0.47%)
May 16, 2022
2.280
2.320
2.120
2.130
152,270
-0.12(-5.33%)
May 13, 2022
2.160
2.280
2.150
2.250
311,243
+0.11(+5.14%)
May 12, 2022
1.960
2.175
1.960
2.140
281,305
+0.20(+10.31%)
May 11, 2022
2.040
2.100
1.900
1.940
245,524
-0.13(-6.28%)
May 10, 2022
1.890
2.190
1.870
2.070
365,538
+0.19(+10.11%)
May 09, 2022
1.840
1.890
1.780
1.880
239,423
+0.02(+1.08%)
May 06, 2022
1.960
1.970
1.840
1.860
229,237
-0.11(-5.58%)
May 05, 2022
2.090
2.090
1.950
1.970
295,197
-0.15(-7.08%)
May 04, 2022
1.970
2.140
1.800
2.120
597,000
-0.06(-2.75%)
May 03, 2022
2.400
2.560
2.130
2.180
356,782
-0.19(-8.02%)
May 02, 2022
2.100
2.400
2.050
2.370
318,458
+0.27(+12.86%)
Apr 29, 2022
2.040
2.260
1.980
2.100
312,727
+0.06(+2.94%)
Apr 28, 2022
2.120
2.145
1.890
2.040
567,240
-0.04(-1.69%)
Apr 27, 2022
2.350
2.350
2.070
2.075
317,084
-0.25(-10.94%)
Apr 26, 2022
2.580
2.610
2.310
2.330
229,619
-0.25(-9.69%)
Apr 25, 2022
2.510
2.650
2.510
2.580
158,819
+0.01(+0.39%)
Apr 22, 2022
2.640
2.650
2.500
2.570
272,311
-0.07(-2.65%)
Apr 21, 2022
2.820
2.860
2.640
2.640
202,861
-0.16(-5.71%)
Apr 20, 2022
2.830
2.870
2.770
2.800
160,400
-0.01(-0.36%)
Apr 19, 2022
2.670
2.850
2.655
2.810
223,157
+0.10(+3.69%)
Apr 18, 2022
2.870
2.915
2.680
2.710
211,552
-0.16(-5.57%)
Apr 14, 2022
2.910
3.030
2.850
2.870
288,739
-0.04(-1.37%)
Apr 13, 2022
2.880
2.960
2.820
2.910
136,863
+0.03(+1.04%)
Apr 12, 2022
2.990
3.000
2.820
2.880
200,889
-0.07(-2.37%)
Apr 11, 2022
2.950
3.000
2.890
2.950
138,715
-0.05(-1.67%)
Apr 08, 2022
3.060
3.060
2.910
3.000
160,184
-0.02(-0.66%)
Apr 07, 2022
3.100
3.190
2.980
3.020
145,940
-0.09(-2.89%)
Apr 06, 2022
3.050
3.130
2.940
3.110
134,252
+0.02(+0.65%)
Apr 05, 2022
3.100
3.160
3.010
3.090
190,588
-0.06(-1.90%)
Apr 04, 2022
3.180
3.230
3.090
3.150
143,612
-0.07(-2.17%)
Apr 01, 2022
3.170
3.360
3.155
3.220
127,433
+0.03(+0.94%)
Mar 31, 2022
3.000
3.200
2.960
3.190
249,501
+0.20(+6.69%)
Mar 30, 2022
3.250
3.280
2.980
2.990
140,920
-0.26(-8.00%)
Mar 29, 2022
3.130
3.530
3.120
3.250
214,165
+0.16(+5.18%)
Mar 28, 2022
3.090
3.110
2.920
3.090
143,299
+0.06(+1.98%)
Mar 25, 2022
3.130
3.130
2.955
3.030
98,328
-0.04(-1.30%)
Mar 24, 2022
2.990
3.110
2.890
3.070
223,510
+0.09(+3.02%)
Mar 23, 2022
3.100
3.130
2.930
2.980
121,195
-0.11(-3.56%)
Mar 22, 2022
3.160
3.199
3.070
3.090
147,415
-0.02(-0.64%)
Mar 21, 2022
3.330
3.330
3.060
3.110
105,894
-0.22(-6.61%)
Mar 18, 2022
3.220
3.400
3.220
3.330
237,420
+0.10(+3.10%)
Mar 17, 2022
3.020
3.240
3.020
3.230
91,223
+0.19(+6.25%)
Mar 16, 2022
3.030
3.100
2.941
3.040
107,103
+0.10(+3.40%)
Mar 15, 2022
2.870
3.035
2.850
2.940
106,905
+0.06(+1.91%)
Mar 14, 2022
3.240
3.240
2.880
2.885
262,826
-0.33(-10.12%)
Mar 11, 2022
3.520
3.608
3.200
3.210
198,489
-0.25(-7.23%)
Mar 10, 2022
3.460
3.530
3.440
3.460
104,832
-0.13(-3.62%)
Mar 09, 2022
3.600
3.690
3.360
3.590
324,619
-0.16(-4.27%)
Mar 08, 2022
3.770
3.840
3.600
3.750
145,637
+0.02(+0.54%)
Mar 07, 2022
3.880
3.960
3.690
3.730
149,564
-0.15(-3.87%)
Mar 04, 2022
3.910
3.930
3.780
3.880
187,641
+0.02(+0.52%)
Mar 03, 2022
4.050
4.130
3.830
3.860
145,638
-0.24(-5.85%)
Mar 02, 2022
3.930
4.130
3.800
4.100
224,043
+0.12(+3.02%)
Mar 01, 2022
3.820
4.150
3.665
3.980
212,672
+0.11(+2.84%)
Feb 28, 2022
3.790
4.000
3.730
3.870
125,692
+0.03(+0.78%)
Feb 25, 2022
3.850
3.900
3.610
3.840
130,082
+0.05(+1.32%)
Feb 24, 2022
3.500
3.800
3.500
3.790
125,322
+0.19(+5.28%)
Feb 23, 2022
3.690
3.760
3.600
3.600
80,586
-0.08(-2.17%)
Feb 22, 2022
3.800
3.800
3.660
3.680
120,389
-0.10(-2.65%)
Feb 18, 2022
3.780
0
+0.07(+1.89%)
Feb 17, 2022
3.920
3.930
3.690
3.710
160,821
-0.24(-6.08%)
Feb 16, 2022
3.910
3.960
3.740
3.950
65,144
+0.10(+2.60%)
Feb 15, 2022
3.710
3.910
3.710
3.850
116,474
+0.20(+5.48%)
Feb 14, 2022
3.750
3.750
3.620
3.650
83,396
-0.10(-2.67%)
Feb 11, 2022
3.910
3.920
3.737
3.750
144,481
-0.16(-4.09%)
Feb 10, 2022
4.030
4.080
3.795
3.910
190,641
-0.16(-3.93%)
Feb 09, 2022
3.930
4.090
3.850
4.070
234,746
+0.13(+3.30%)
Feb 08, 2022
3.750
3.970
3.710
3.940
123,349
+0.20(+5.35%)
Feb 07, 2022
3.610
3.770
3.590
3.740
94,876
+0.10(+2.75%)
Feb 04, 2022
3.700
3.700
3.595
3.640
121,519
-0.06(-1.62%)
Feb 03, 2022
3.760
3.611
3.700
193,414
-0.10(-2.63%)
Feb 02, 2022
3.920
3.920
3.760
3.800
209,630
-0.11(-2.81%)
Feb 01, 2022
3.790
3.940
3.685
3.910
190,400
+0.19(+5.11%)
Jan 31, 2022
3.490
3.720
146,364
+0.23(+6.59%)
Jan 28, 2022
3.400
3.530
3.300
3.490
153,380
+0.08(+2.35%)
Jan 27, 2022
3.680
3.930
3.410
3.410
268,869
-0.26(-7.08%)
Jan 26, 2022
3.580
3.795
3.520
3.670
348,446
+0.10(+2.80%)
Jan 25, 2022
3.770
3.780
3.410
3.570
401,270
-0.22(-5.80%)
Jan 24, 2022
3.360
3.820
3.250
3.790
432,831
+0.39(+11.47%)
Jan 21, 2022
3.450
3.650
3.400
3.400
318,599
-0.10(-2.86%)
Jan 20, 2022
3.420
3.790
3.300
3.500
352,195
+0.08(+2.34%)
Jan 19, 2022
3.410
3.470
3.272
3.420
322,585
+0.03(+0.88%)
Jan 18, 2022
3.270
3.480
3.220
3.390
486,328
+0.17(+5.28%)
Jan 14, 2022
3.220
0
-0.36(-10.06%)
Jan 13, 2022
3.700
3.720
3.580
3.580
116,441
-0.11(-2.98%)
Jan 12, 2022
4.090
4.090
3.670
3.690
159,914
-0.12(-3.15%)
Jan 11, 2022
3.760
3.895
3.740
3.810
93,070
+0.07(+1.87%)
Jan 10, 2022
3.710
3.780
3.590
3.740
188,779
+0.00(+0.00%)
Jan 07, 2022
3.810
3.860
3.680
3.740
167,198
-0.07(-1.84%)
Jan 06, 2022
3.990
3.990
3.760
3.810
199,032
-0.06(-1.55%)
Jan 05, 2022
4.030
4.090
3.860
3.870
160,365
-0.16(-3.97%)
Jan 04, 2022
4.310
4.310
4.000
4.030
195,651
-0.20(-4.73%)
Jan 03, 2022
4.160
4.306
4.100
4.230
170,683
+0.04(+0.95%)
Dec 31, 2021
4.020
4.250
3.880
4.190
363,971
+0.14(+3.46%)
Dec 30, 2021
4.200
4.250
4.030
4.050
357,341
-0.10(-2.41%)
Dec 29, 2021
4.130
4.180
4.020
4.150
346,474
+0.04(+0.97%)
Dec 28, 2021
4.350
4.400
4.080
4.110
351,169
-0.27(-6.16%)
Dec 27, 2021
4.450
4.530
4.320
4.380
245,747
-0.07(-1.57%)
Dec 23, 2021
4.330
4.490
4.180
4.450
369,741
+0.12(+2.77%)
Dec 22, 2021
4.350
4.410
4.270
4.330
343,429
+0.05(+1.17%)
Dec 21, 2021
4.260
4.360
4.250
4.280
350,700
+0.02(+0.47%)
Dec 20, 2021
4.580
4.600
4.260
4.260
326,498
-0.29(-6.37%)
Dec 17, 2021
4.470
4.820
4.300
4.550
554,773
+0.21(+4.84%)
Dec 16, 2021
4.610
4.610
4.290
4.340
267,905
-0.09(-2.03%)
Dec 15, 2021
4.540
4.640
4.280
4.430
306,679
-0.13(-2.85%)
Dec 14, 2021
4.800
4.820
4.525
4.560
259,480
-0.21(-4.40%)
Dec 13, 2021
5.060
5.100
4.735
4.770
176,440
-0.23(-4.60%)
Dec 10, 2021
5.260
5.340
4.970
5.000
185,112
-0.22(-4.21%)
Dec 09, 2021
5.280
5.400
5.190
5.220
107,401
-0.13(-2.43%)
Dec 08, 2021
5.220
5.360
5.180
5.350
88,957
+0.17(+3.28%)
Dec 07, 2021
5.000
5.380
5.000
5.180
174,791
+0.23(+4.65%)
Dec 06, 2021
4.650
4.990
4.510
4.950
210,035
+0.33(+7.14%)
Dec 03, 2021
4.720
4.800
4.450
4.620
196,082
-0.13(-2.74%)
Dec 02, 2021
4.810
4.885
4.670
4.750
142,549
+0.00(+0.00%)
Dec 01, 2021
4.950
5.070
4.750
4.750
197,756
-0.17(-3.46%)
Nov 30, 2021
4.970
5.100
4.870
4.920
238,281
-0.12(-2.38%)
Nov 29, 2021
4.860
5.110
4.860
5.040
299,057
+0.29(+6.11%)
Nov 26, 2021
4.970
5.000
4.750
4.750
125,542
-0.27(-5.38%)
Nov 24, 2021
5.040
5.055
4.990
5.020
203,647
+0.00(+0.00%)
Nov 23, 2021
5.110
5.110
4.920
5.020
238,668
-0.14(-2.71%)
Nov 22, 2021
5.320
5.320
4.970
5.160
383,031
-0.08(-1.53%)
Nov 19, 2021
5.710
5.710
5.230
5.240
452,001
-0.41(-7.26%)
Nov 18, 2021
6.065
5.670
5.650
5.650
210,102
-0.42(-6.92%)
Nov 17, 2021
6.140
6.320
5.960
6.070
172,703
-0.07(-1.14%)
Nov 16, 2021
6.130
6.220
5.970
6.140
276,767
+0.01(+0.16%)
Nov 15, 2021
6.280
6.300
6.030
6.130
264,726
-0.15(-2.39%)
Nov 12, 2021
6.240
6.310
6.150
6.280
290,500
+0.08(+1.29%)
Nov 11, 2021
6.420
6.490
6.170
6.200
156,113
-0.25(-3.88%)
Nov 10, 2021
6.280
6.450
180,820
+0.13(+2.06%)
Nov 09, 2021
6.530
6.640
6.260
6.320
281,412
-0.18(-2.77%)
Nov 08, 2021
6.230
6.500
6.216
6.500
240,852
+0.23(+3.67%)
Nov 05, 2021
6.080
6.400
6.080
6.270
351,330
+0.16(+2.62%)
Nov 04, 2021
6.120
6.250
6.060
6.110
143,584
-0.01(-0.16%)
Nov 03, 2021
5.920
6.120
5.920
6.120
198,747
+0.24(+4.08%)
Nov 02, 2021
5.870
5.980
5.800
5.880
205,828
+0.03(+0.51%)
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.