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
Kezar Life Sciences Inc
(NQ:
KZR
)
0.6940
+0.0096 (+1.40%)
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 (%)
Jul 31, 2020
4.410
4.490
4.260
4.370
264,600
-0.04(-0.91%)
Jul 30, 2020
4.310
4.480
4.240
4.410
207,527
+0.05(+1.15%)
Jul 29, 2020
4.530
4.560
4.270
4.360
287,521
-0.16(-3.54%)
Jul 28, 2020
4.650
4.710
4.500
4.520
192,891
-0.17(-3.62%)
Jul 27, 2020
4.890
4.890
4.600
4.690
195,945
-0.10(-2.09%)
Jul 24, 2020
4.850
4.890
4.750
4.790
183,400
-0.09(-1.84%)
Jul 23, 2020
4.850
5.050
4.770
4.880
255,516
-0.01(-0.20%)
Jul 22, 2020
4.950
4.980
4.820
4.890
335,118
-0.07(-1.41%)
Jul 21, 2020
4.880
5.040
4.840
4.960
323,385
+0.09(+1.85%)
Jul 20, 2020
4.860
5.040
4.750
4.870
248,538
+0.01(+0.21%)
Jul 17, 2020
4.760
4.950
4.720
4.860
219,300
+0.06(+1.25%)
Jul 16, 2020
4.980
5.040
4.770
4.800
406,069
-0.22(-4.38%)
Jul 15, 2020
5.060
5.190
4.960
5.020
311,818
+0.11(+2.24%)
Jul 14, 2020
4.720
4.930
4.670
4.910
289,243
+0.11(+2.29%)
Jul 13, 2020
5.060
5.140
4.720
4.800
542,955
-0.23(-4.57%)
Jul 10, 2020
5.170
5.200
4.970
5.030
296,500
-0.08(-1.57%)
Jul 09, 2020
5.540
5.640
5.090
5.110
428,579
-0.39(-7.09%)
Jul 08, 2020
5.040
5.580
5.040
5.500
736,476
+0.50(+10.00%)
Jul 07, 2020
5.050
5.230
4.970
5.000
736,543
-0.07(-1.38%)
Jul 06, 2020
5.340
5.400
5.020
5.070
600,707
-0.18(-3.43%)
Jul 02, 2020
5.350
5.430
5.180
5.250
495,600
-0.03(-0.57%)
Jul 01, 2020
5.210
5.500
5.160
5.280
438,072
+0.10(+1.93%)
Jun 30, 2020
5.470
5.500
5.130
5.180
450,429
-0.28(-5.13%)
Jun 29, 2020
5.420
5.640
5.360
5.460
922,370
+0.05(+0.92%)
Jun 26, 2020
5.610
5.620
5.120
5.410
1,365,600
-0.24(-4.25%)
Jun 25, 2020
5.560
5.670
5.400
5.650
489,285
+0.06(+1.07%)
Jun 24, 2020
5.450
5.660
5.280
5.590
1,017,340
+0.11(+2.01%)
Jun 23, 2020
5.490
5.660
5.450
5.480
847,884
+0.08(+1.48%)
Jun 22, 2020
5.850
5.960
5.210
5.400
1,225,002
-0.35(-6.09%)
Jun 19, 2020
5.560
5.760
5.100
5.750
2,126,700
+0.31(+5.70%)
Jun 18, 2020
5.200
5.500
5.040
5.440
925,567
+0.25(+4.82%)
Jun 17, 2020
5.360
5.380
5.090
5.190
955,927
-0.03(-0.57%)
Jun 16, 2020
5.260
5.300
4.860
5.220
991,468
+0.26(+5.24%)
Jun 15, 2020
4.750
4.960
4.450
4.960
1,039,930
+0.12(+2.48%)
Jun 12, 2020
5.190
5.240
4.820
4.840
853,400
+0.00(+0.00%)
Jun 11, 2020
5.220
5.285
4.780
4.840
722,407
-0.49(-9.19%)
Jun 10, 2020
5.500
5.550
5.310
5.330
1,180,943
-0.17(-3.09%)
Jun 09, 2020
5.820
5.940
5.470
5.500
3,173,854
-0.76(-12.14%)
Jun 08, 2020
6.580
7.150
6.210
6.260
1,090,431
-0.62(-9.01%)
Jun 05, 2020
7.600
7.800
6.530
6.880
1,409,300
-0.87(-11.23%)
Jun 04, 2020
6.750
9.790
6.560
7.750
20,847,002
+3.28(+73.38%)
Jun 03, 2020
4.890
5.030
4.410
4.470
681,127
-0.40(-8.21%)
Jun 02, 2020
4.890
5.090
4.470
4.870
848,824
-0.02(-0.41%)
Jun 01, 2020
4.770
5.010
4.660
4.890
83,726
+0.12(+2.52%)
May 29, 2020
5.180
5.290
4.710
4.770
167,900
-0.48(-9.14%)
May 28, 2020
5.360
5.510
5.060
5.250
110,304
-0.05(-0.94%)
May 27, 2020
5.320
5.445
4.920
5.300
141,040
+0.03(+0.57%)
May 26, 2020
5.730
5.730
5.250
5.270
192,528
-0.24(-4.36%)
May 22, 2020
5.240
5.690
5.080
5.510
167,700
+0.31(+5.96%)
May 21, 2020
5.170
5.440
4.900
5.200
117,034
+0.03(+0.58%)
May 20, 2020
4.790
5.270
4.710
5.170
192,556
+0.36(+7.48%)
May 19, 2020
5.040
5.135
4.710
4.810
247,614
-0.30(-5.87%)
May 18, 2020
5.420
5.480
4.902
5.110
261,460
-0.06(-1.16%)
May 15, 2020
5.190
5.210
4.810
5.170
155,900
+0.01(+0.19%)
May 14, 2020
5.330
5.330
4.810
5.160
116,375
-0.34(-6.18%)
May 13, 2020
5.900
6.070
5.300
5.500
160,031
-0.33(-5.66%)
May 12, 2020
6.310
6.350
5.750
5.830
224,080
-0.44(-7.02%)
May 11, 2020
6.350
6.670
6.100
6.270
773,872
+0.26(+4.33%)
May 08, 2020
6.170
6.320
5.680
6.010
403,400
-0.07(-1.15%)
May 07, 2020
5.280
6.170
5.006
6.080
269,819
+0.87(+16.70%)
May 06, 2020
5.170
5.370
4.830
5.210
510,363
+0.08(+1.56%)
May 05, 2020
5.400
5.480
4.987
5.130
139,196
-0.03(-0.58%)
May 04, 2020
4.480
5.180
4.460
5.160
88,765
+0.60(+13.16%)
May 01, 2020
4.550
4.640
4.230
4.560
135,100
-0.14(-2.98%)
Apr 30, 2020
4.990
5.000
4.560
4.700
219,629
-0.30(-6.00%)
Apr 29, 2020
5.000
5.380
4.925
5.000
251,365
+0.11(+2.25%)
Apr 28, 2020
4.840
5.150
4.670
4.890
102,970
+0.20(+4.26%)
Apr 27, 2020
4.710
4.910
4.550
4.690
143,011
-0.01(-0.21%)
Apr 24, 2020
4.620
4.800
4.390
4.700
132,000
+0.06(+1.29%)
Apr 23, 2020
4.590
4.800
4.350
4.640
102,790
+0.00(+0.00%)
Apr 22, 2020
4.590
4.650
4.190
4.640
90,464
+0.17(+3.80%)
Apr 21, 2020
4.410
4.540
4.150
4.470
115,677
-0.05(-1.11%)
Apr 20, 2020
4.420
4.780
4.280
4.520
145,195
-0.03(-0.66%)
Apr 17, 2020
4.460
4.575
4.290
4.550
119,600
+0.17(+3.88%)
Apr 16, 2020
4.370
4.460
4.000
4.380
172,427
-0.01(-0.23%)
Apr 15, 2020
4.360
4.500
4.050
4.390
145,855
-0.06(-1.35%)
Apr 14, 2020
4.390
4.700
4.320
4.450
129,041
+0.21(+4.95%)
Apr 13, 2020
4.150
4.400
4.070
4.240
84,381
+0.04(+0.95%)
Apr 09, 2020
3.920
4.200
3.900
4.200
129,700
+0.37(+9.66%)
Apr 08, 2020
3.810
3.940
3.730
3.830
89,822
+0.10(+2.68%)
Apr 07, 2020
4.020
4.020
3.670
3.730
168,134
-0.23(-5.81%)
Apr 06, 2020
3.800
4.170
3.567
3.960
170,050
+0.36(+10.00%)
Apr 03, 2020
3.770
4.040
3.520
3.600
172,600
-0.25(-6.49%)
Apr 02, 2020
3.610
4.000
3.430
3.850
123,231
+0.24(+6.65%)
Apr 01, 2020
4.220
4.220
3.600
3.610
211,807
-0.75(-17.20%)
Mar 31, 2020
4.400
4.496
3.890
4.360
191,051
-0.11(-2.46%)
Mar 30, 2020
4.580
4.630
4.100
4.470
135,073
-0.11(-2.40%)
Mar 27, 2020
4.690
4.910
4.020
4.580
119,900
-0.26(-5.37%)
Mar 26, 2020
4.720
4.970
4.670
4.840
150,137
+0.12(+2.54%)
Mar 25, 2020
4.720
5.000
4.100
4.720
372,769
+0.02(+0.43%)
Mar 24, 2020
4.600
4.900
4.400
4.700
299,680
+0.24(+5.38%)
Mar 23, 2020
4.070
4.480
3.610
4.460
263,225
+0.48(+12.06%)
Mar 20, 2020
3.590
4.250
3.470
3.980
1,853,300
+0.49(+14.04%)
Mar 19, 2020
2.860
3.620
2.800
3.490
210,827
+0.66(+23.32%)
Mar 18, 2020
2.780
2.990
2.180
2.830
140,091
-0.09(-3.08%)
Mar 17, 2020
3.070
3.280
2.750
2.920
153,681
-0.09(-2.99%)
Mar 16, 2020
3.020
3.100
2.760
3.010
150,188
-0.25(-7.67%)
Mar 13, 2020
3.640
3.750
3.070
3.260
296,600
-0.20(-5.78%)
Mar 12, 2020
3.720
3.850
3.240
3.460
253,710
-0.53(-13.28%)
Mar 11, 2020
4.010
4.200
3.840
3.990
213,753
-0.12(-2.92%)
Mar 10, 2020
4.630
4.630
4.000
4.110
248,891
-0.25(-5.73%)
Mar 09, 2020
4.510
4.730
4.310
4.360
190,111
-0.54(-11.02%)
Mar 06, 2020
4.830
4.950
4.500
4.900
188,300
-0.12(-2.39%)
Mar 05, 2020
5.400
5.705
4.870
5.020
187,335
-0.48(-8.73%)
Mar 04, 2020
5.180
5.880
5.080
5.500
270,516
+0.36(+7.00%)
Mar 03, 2020
4.910
5.290
4.830
5.140
318,265
+0.24(+4.90%)
Mar 02, 2020
4.280
4.950
4.200
4.900
242,311
+0.52(+11.87%)
Feb 28, 2020
4.430
4.540
4.230
4.380
250,600
-0.15(-3.31%)
Feb 27, 2020
5.230
5.250
4.110
4.530
306,665
-0.75(-14.20%)
Feb 26, 2020
5.490
5.583
5.220
5.280
268,763
-0.22(-4.00%)
Feb 25, 2020
5.380
5.650
5.350
5.500
347,484
+0.15(+2.80%)
Feb 24, 2020
5.140
5.580
5.080
5.350
289,983
+0.07(+1.33%)
Feb 21, 2020
5.800
5.940
5.170
5.280
431,800
-0.47(-8.17%)
Feb 20, 2020
5.170
5.750
5.170
5.750
409,073
+0.51(+9.73%)
Feb 19, 2020
5.180
5.600
5.040
5.240
201,932
+0.09(+1.75%)
Feb 18, 2020
5.220
5.340
4.920
5.150
296,574
+0.02(+0.39%)
Feb 14, 2020
5.430
5.459
5.110
5.130
853,800
-0.22(-4.11%)
Feb 13, 2020
5.080
5.450
5.080
5.350
284,159
+0.19(+3.78%)
Feb 12, 2020
5.150
5.340
4.830
5.155
384,598
-0.09(-1.81%)
Feb 11, 2020
5.050
5.500
5.050
5.250
705,077
+0.23(+4.58%)
Feb 10, 2020
3.750
5.200
3.730
5.020
1,128,602
+1.29(+34.58%)
Feb 07, 2020
3.860
4.950
3.410
3.730
800,700
-0.12(-2.99%)
Feb 06, 2020
3.470
3.860
3.030
3.845
648,521
+0.85(+28.17%)
Feb 05, 2020
3.090
3.170
2.965
3.000
246,954
-0.04(-1.32%)
Feb 04, 2020
3.130
3.160
2.990
3.040
300,678
-0.05(-1.62%)
Feb 03, 2020
3.080
3.254
3.040
3.090
263,555
+0.02(+0.65%)
Jan 31, 2020
2.670
3.210
2.670
3.070
2,311,300
+0.30(+10.83%)
Jan 30, 2020
2.870
2.930
2.720
2.770
96,875
-0.10(-3.48%)
Jan 29, 2020
2.980
3.000
2.825
2.870
77,902
-0.07(-2.38%)
Jan 28, 2020
3.020
3.100
2.830
2.940
81,599
-0.06(-2.00%)
Jan 27, 2020
3.100
3.160
2.950
3.000
112,486
-0.09(-2.91%)
Jan 24, 2020
3.210
3.210
3.050
3.090
68,600
-0.14(-4.33%)
Jan 23, 2020
3.250
3.270
3.110
3.230
80,886
-0.08(-2.27%)
Jan 22, 2020
3.550
3.580
3.250
3.305
183,455
-0.19(-5.30%)
Jan 21, 2020
3.320
3.500
3.260
3.490
112,667
+0.22(+6.73%)
Jan 17, 2020
3.400
3.480
3.180
3.270
58,100
-0.08(-2.39%)
Jan 16, 2020
3.170
3.410
3.170
3.350
41,476
+0.20(+6.35%)
Jan 15, 2020
3.140
3.210
3.000
3.150
76,706
+0.01(+0.32%)
Jan 14, 2020
3.160
3.290
3.120
3.140
56,775
-0.05(-1.57%)
Jan 13, 2020
3.250
3.370
3.103
3.190
77,783
-0.10(-3.04%)
Jan 10, 2020
3.800
3.990
3.180
3.290
190,400
-0.53(-13.87%)
Jan 09, 2020
3.900
4.100
3.780
3.820
55,565
-0.11(-2.80%)
Jan 08, 2020
4.040
4.067
3.710
3.930
140,968
-0.07(-1.75%)
Jan 07, 2020
3.700
4.039
3.700
4.000
118,613
+0.27(+7.10%)
Jan 06, 2020
3.900
3.980
3.630
3.735
170,171
-0.18(-4.48%)
Jan 03, 2020
3.480
3.990
3.480
3.910
162,700
+0.33(+9.37%)
Jan 02, 2020
4.100
4.100
3.350
3.575
206,524
-0.43(-10.85%)
Dec 31, 2019
4.320
4.441
3.900
4.010
179,000
-0.25(-5.87%)
Dec 30, 2019
3.730
4.340
3.500
4.260
254,556
+0.53(+14.21%)
Dec 27, 2019
3.800
3.900
3.620
3.730
145,300
-0.07(-1.84%)
Dec 26, 2019
3.950
3.960
3.500
3.800
193,766
-0.06(-1.55%)
Dec 24, 2019
3.930
3.930
3.720
3.860
130,200
+0.17(+4.61%)
Dec 23, 2019
3.600
3.770
3.360
3.690
262,219
+0.20(+5.73%)
Dec 20, 2019
3.300
3.550
3.220
3.490
257,000
+0.27(+8.39%)
Dec 19, 2019
3.020
3.240
2.980
3.220
266,484
+0.19(+6.27%)
Dec 18, 2019
2.870
3.080
2.580
3.030
253,826
+0.16(+5.57%)
Dec 17, 2019
2.780
2.910
2.720
2.870
170,345
+0.14(+5.13%)
Dec 16, 2019
2.720
2.760
2.650
2.730
141,217
+0.03(+1.11%)
Dec 13, 2019
2.720
2.730
2.550
2.700
263,700
-0.02(-0.74%)
Dec 12, 2019
2.690
2.725
2.670
2.720
41,259
+0.01(+0.37%)
Dec 11, 2019
2.670
2.720
2.610
2.710
77,536
+0.06(+2.26%)
Dec 10, 2019
2.660
2.800
2.570
2.650
190,967
-0.02(-0.75%)
Dec 09, 2019
2.690
2.780
2.520
2.670
302,431
+0.02(+0.75%)
Dec 06, 2019
2.710
2.710
2.640
2.650
53,900
+0.00(+0.00%)
Dec 05, 2019
2.780
2.780
2.610
2.650
28,107
-0.08(-2.93%)
Dec 04, 2019
2.640
2.790
2.625
2.730
69,501
+0.10(+3.80%)
Dec 03, 2019
2.560
2.670
2.560
2.630
30,258
+0.04(+1.54%)
Dec 02, 2019
2.610
2.790
2.530
2.590
98,718
-0.02(-0.77%)
Nov 29, 2019
2.680
2.800
2.600
2.610
39,000
-0.08(-2.97%)
Nov 27, 2019
2.550
2.780
2.540
2.690
106,000
+0.09(+3.46%)
Nov 26, 2019
2.730
2.800
2.560
2.600
162,828
-0.21(-7.47%)
Nov 25, 2019
2.940
2.980
2.701
2.810
91,680
-0.06(-2.09%)
Nov 22, 2019
2.640
3.250
2.520
2.870
269,000
+0.27(+10.38%)
Nov 21, 2019
2.710
2.710
2.570
2.600
60,048
-0.04(-1.52%)
Nov 20, 2019
2.500
2.730
2.500
2.640
60,365
+0.14(+5.60%)
Nov 19, 2019
2.560
2.730
2.380
2.500
72,957
-0.04(-1.57%)
Nov 18, 2019
2.540
2.810
2.360
2.540
58,656
+0.01(+0.40%)
Nov 15, 2019
2.660
2.660
2.430
2.530
78,000
-0.08(-3.07%)
Nov 14, 2019
2.690
2.810
2.580
2.610
63,124
-0.11(-4.04%)
Nov 13, 2019
2.520
2.850
2.510
2.720
93,743
+0.11(+4.21%)
Nov 12, 2019
2.933
2.955
2.480
2.610
135,859
-0.34(-11.53%)
Nov 11, 2019
2.890
3.260
2.890
2.950
120,387
+0.06(+2.08%)
Nov 08, 2019
2.940
3.100
2.880
2.890
27,200
-0.03(-1.03%)
Nov 07, 2019
3.440
3.440
2.830
2.920
77,230
-0.17(-5.50%)
Nov 06, 2019
2.880
3.380
2.750
3.090
973,782
+0.21(+7.29%)
Nov 05, 2019
3.080
3.150
2.740
2.880
90,967
-0.21(-6.80%)
Nov 04, 2019
3.250
3.560
3.070
3.090
61,375
-0.14(-4.33%)
Nov 01, 2019
3.270
3.280
3.140
3.230
44,700
-0.02(-0.62%)
Oct 31, 2019
3.470
3.470
3.070
3.250
90,380
-0.25(-7.14%)
Oct 30, 2019
3.510
3.530
3.200
3.500
54,441
+0.03(+0.86%)
Oct 29, 2019
3.500
3.680
3.420
3.470
57,438
-0.04(-1.14%)
Oct 28, 2019
3.400
3.630
3.400
3.510
21,314
+0.12(+3.54%)
Oct 25, 2019
3.450
3.550
3.330
3.390
29,900
+0.01(+0.30%)
Oct 24, 2019
3.610
3.690
3.310
3.380
31,564
-0.23(-6.37%)
Oct 23, 2019
3.450
3.690
3.370
3.610
35,690
+0.14(+4.03%)
Oct 22, 2019
3.630
3.710
3.310
3.470
38,425
-0.17(-4.67%)
Oct 21, 2019
3.580
3.800
3.550
3.640
26,326
+0.11(+3.12%)
Oct 18, 2019
3.620
3.835
3.420
3.530
39,600
-0.16(-4.34%)
Oct 17, 2019
3.270
3.780
3.270
3.690
55,513
+0.42(+12.84%)
Oct 16, 2019
3.130
3.340
3.130
3.270
19,774
+0.12(+3.81%)
Oct 15, 2019
3.250
3.350
3.080
3.150
101,339
-0.12(-3.67%)
Oct 14, 2019
3.240
3.360
3.177
3.270
22,727
+0.05(+1.55%)
Oct 11, 2019
3.270
3.550
3.170
3.220
34,500
-0.01(-0.31%)
Oct 10, 2019
3.120
3.250
3.090
3.230
36,180
+0.12(+3.86%)
Oct 09, 2019
3.120
3.280
3.080
3.110
19,861
+0.02(+0.65%)
Oct 08, 2019
3.070
3.230
3.000
3.090
140,499
-0.03(-0.96%)
Oct 07, 2019
3.080
3.340
3.070
3.120
81,273
+0.01(+0.32%)
Oct 04, 2019
3.110
3.255
3.100
3.110
54,000
-0.01(-0.32%)
Oct 03, 2019
3.120
3.380
3.100
3.120
40,090
-0.03(-0.95%)
Oct 02, 2019
2.920
3.215
2.880
3.150
83,908
+0.20(+6.78%)
Oct 01, 2019
3.200
3.220
2.900
2.950
99,275
-0.33(-10.06%)
Sep 30, 2019
3.070
3.340
2.970
3.280
95,752
+0.22(+7.19%)
Sep 27, 2019
3.330
3.330
3.060
3.060
35,800
-0.21(-6.42%)
Sep 26, 2019
3.670
3.670
3.150
3.270
89,075
-0.42(-11.38%)
Sep 25, 2019
3.550
3.740
3.400
3.690
85,366
+0.12(+3.36%)
Sep 24, 2019
3.790
3.790
3.493
3.570
46,160
-0.15(-4.03%)
Sep 23, 2019
3.570
3.810
3.460
3.720
73,297
+0.19(+5.38%)
Sep 20, 2019
3.480
3.860
3.480
3.530
157,400
+0.04(+1.15%)
Sep 19, 2019
3.610
4.000
3.460
3.490
79,941
-0.13(-3.59%)
Sep 18, 2019
3.790
3.790
3.550
3.620
43,547
-0.15(-3.98%)
Sep 17, 2019
3.510
3.850
3.145
3.770
91,816
+0.26(+7.41%)
Sep 16, 2019
3.490
3.720
3.460
3.510
48,706
-0.01(-0.28%)
Sep 13, 2019
3.450
3.910
3.450
3.520
61,900
+0.12(+3.53%)
Sep 12, 2019
3.400
3.500
3.240
3.400
82,620
+0.00(+0.00%)
Sep 11, 2019
3.560
3.660
3.350
3.400
102,745
-0.13(-3.68%)
Sep 10, 2019
3.400
3.600
3.290
3.530
121,072
+0.15(+4.44%)
Sep 09, 2019
3.380
3.550
3.300
3.380
116,602
+0.00(+0.00%)
Sep 06, 2019
3.360
3.500
3.240
3.380
180,200
+0.08(+2.42%)
Sep 05, 2019
3.250
3.330
3.100
3.300
262,875
+0.05(+1.54%)
Sep 04, 2019
3.150
3.394
3.090
3.250
370,678
+0.25(+8.33%)
Sep 03, 2019
3.330
3.670
2.820
3.000
238,422
-0.38(-11.24%)
Aug 30, 2019
3.890
3.965
3.320
3.380
94,800
-0.49(-12.66%)
Aug 29, 2019
3.820
4.010
3.820
3.870
50,594
+0.16(+4.31%)
Aug 28, 2019
3.810
3.870
3.610
3.710
46,304
-0.12(-3.13%)
Aug 27, 2019
4.070
4.070
3.820
3.830
78,542
-0.20(-4.96%)
Aug 26, 2019
3.950
4.075
3.810
4.030
74,059
+0.17(+4.40%)
Aug 23, 2019
4.130
4.480
3.820
3.860
53,100
-0.29(-6.99%)
Aug 22, 2019
4.360
4.720
4.110
4.150
48,771
-0.15(-3.49%)
Aug 21, 2019
4.480
4.790
4.160
4.300
62,251
-0.12(-2.71%)
Aug 20, 2019
4.940
5.080
4.360
4.420
57,473
-0.57(-11.42%)
Aug 19, 2019
4.940
5.070
4.840
4.990
31,348
+0.12(+2.46%)
Aug 16, 2019
4.850
5.125
4.610
4.870
35,100
+0.04(+0.83%)
Aug 15, 2019
4.740
4.910
4.725
4.830
106,799
+0.10(+2.11%)
Aug 14, 2019
4.560
5.140
4.560
4.730
72,600
-0.05(-1.05%)
Aug 13, 2019
4.650
4.960
4.400
4.780
84,349
+0.28(+6.22%)
Aug 12, 2019
4.790
5.101
4.300
4.500
99,913
-0.38(-7.79%)
Aug 09, 2019
4.700
5.255
4.700
4.880
72,900
+0.21(+4.50%)
Aug 08, 2019
4.580
4.840
4.520
4.670
104,364
+0.18(+4.01%)
Aug 07, 2019
4.610
4.830
4.420
4.490
68,117
-0.11(-2.39%)
Aug 06, 2019
4.350
4.820
4.350
4.600
79,831
+0.33(+7.73%)
Aug 05, 2019
5.090
5.300
4.120
4.270
145,714
-0.94(-18.04%)
Aug 02, 2019
5.280
5.340
5.020
5.210
53,600
-0.14(-2.62%)
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.