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
Celldex Therapeutics
(NQ:
CLDX
)
41.21
-1.00 (-2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2020
2.310
2.340
2.250
2.315
82,300
+0.00(+0.22%)
Jan 30, 2020
2.370
2.380
2.300
2.310
128,368
-0.08(-3.35%)
Jan 29, 2020
2.380
2.390
2.340
2.390
106,996
+0.05(+2.14%)
Jan 28, 2020
2.250
2.350
2.240
2.340
92,287
+0.09(+4.00%)
Jan 27, 2020
2.280
2.280
2.220
2.250
104,906
-0.04(-1.75%)
Jan 24, 2020
2.330
2.400
2.250
2.290
111,900
-0.04(-1.72%)
Jan 23, 2020
2.290
2.360
2.273
2.330
96,177
+0.04(+1.75%)
Jan 22, 2020
2.330
2.360
2.270
2.290
224,666
-0.04(-1.72%)
Jan 21, 2020
2.420
2.438
2.300
2.330
204,593
-0.12(-4.90%)
Jan 17, 2020
2.510
2.580
2.430
2.450
97,900
-0.06(-2.39%)
Jan 16, 2020
2.500
2.630
2.490
2.510
77,983
+0.02(+0.80%)
Jan 15, 2020
2.540
2.610
2.470
2.490
77,491
-0.05(-1.97%)
Jan 14, 2020
2.430
2.610
2.430
2.540
93,222
+0.11(+4.53%)
Jan 13, 2020
2.400
2.460
2.380
2.430
142,870
+0.02(+0.83%)
Jan 10, 2020
2.510
2.570
2.350
2.410
155,000
-0.11(-4.37%)
Jan 09, 2020
2.590
2.590
2.500
2.520
115,623
-0.07(-2.70%)
Jan 08, 2020
2.650
2.670
2.590
2.590
108,588
-0.05(-1.89%)
Jan 07, 2020
2.610
2.640
2.560
2.640
160,308
+0.03(+1.15%)
Jan 06, 2020
2.370
2.620
2.370
2.610
430,461
+0.24(+10.13%)
Jan 03, 2020
2.240
2.410
2.230
2.370
217,500
+0.12(+5.33%)
Jan 02, 2020
2.240
2.280
2.200
2.250
217,537
+0.02(+0.90%)
Dec 31, 2019
2.200
2.250
2.195
2.230
290,500
+0.03(+1.36%)
Dec 30, 2019
2.260
2.260
2.178
2.200
195,011
-0.02(-0.90%)
Dec 27, 2019
2.250
2.270
2.160
2.220
230,000
-0.03(-1.33%)
Dec 26, 2019
2.300
2.310
2.224
2.250
149,238
-0.05(-2.17%)
Dec 24, 2019
2.300
2.334
2.255
2.300
80,500
+0.02(+0.88%)
Dec 23, 2019
2.270
2.310
2.210
2.280
192,088
-0.01(-0.44%)
Dec 20, 2019
2.260
2.300
2.260
2.290
72,800
+0.00(+0.00%)
Dec 19, 2019
2.300
2.380
2.250
2.290
110,494
+0.02(+0.88%)
Dec 18, 2019
2.250
2.330
2.240
2.270
99,051
+0.04(+1.57%)
Dec 17, 2019
2.210
2.250
2.190
2.235
89,740
+0.02(+1.13%)
Dec 16, 2019
2.200
2.240
2.170
2.210
123,467
+0.05(+2.31%)
Dec 13, 2019
2.150
2.220
2.130
2.160
76,200
-0.04(-1.82%)
Dec 12, 2019
2.250
2.260
2.190
2.200
128,891
-0.04(-1.79%)
Dec 11, 2019
2.330
2.348
2.220
2.240
78,594
-0.08(-3.45%)
Dec 10, 2019
2.300
2.350
2.270
2.320
93,961
+0.02(+0.87%)
Dec 09, 2019
2.460
2.460
2.210
2.300
314,152
-0.23(-9.09%)
Dec 06, 2019
2.560
2.615
2.500
2.530
133,700
-0.03(-1.17%)
Dec 05, 2019
2.540
2.640
2.500
2.560
172,472
+0.06(+2.40%)
Dec 04, 2019
2.540
2.580
2.447
2.500
144,295
-0.03(-1.19%)
Dec 03, 2019
2.600
2.630
2.460
2.530
115,756
-0.07(-2.69%)
Dec 02, 2019
2.440
2.620
2.410
2.600
196,938
+0.20(+8.33%)
Nov 29, 2019
2.290
2.421
2.100
2.400
77,100
+0.06(+2.56%)
Nov 27, 2019
2.260
2.360
2.215
2.340
127,600
+0.06(+2.63%)
Nov 26, 2019
2.300
2.320
2.250
2.280
74,035
-0.03(-1.30%)
Nov 25, 2019
2.220
2.370
2.220
2.310
141,214
+0.09(+4.05%)
Nov 22, 2019
2.210
2.260
2.180
2.220
62,300
+0.00(+0.00%)
Nov 21, 2019
2.260
2.280
2.192
2.220
48,166
-0.02(-0.89%)
Nov 20, 2019
2.120
2.300
2.120
2.240
200,385
+0.11(+5.16%)
Nov 19, 2019
2.140
2.180
2.100
2.130
157,469
-0.00(-0.23%)
Nov 18, 2019
2.280
2.350
2.130
2.135
155,361
-0.14(-5.95%)
Nov 15, 2019
2.320
2.360
2.250
2.270
79,200
+0.00(+0.00%)
Nov 14, 2019
2.310
2.310
2.220
2.270
95,050
-0.06(-2.58%)
Nov 13, 2019
2.380
2.380
2.276
2.330
214,698
+0.04(+1.75%)
Nov 12, 2019
2.570
2.570
2.250
2.290
240,558
-0.10(-4.18%)
Nov 11, 2019
2.450
2.500
2.360
2.390
122,075
+0.01(+0.42%)
Nov 08, 2019
2.760
2.760
2.350
2.380
395,500
-0.24(-9.16%)
Nov 07, 2019
2.650
2.683
2.540
2.620
238,779
-0.03(-1.13%)
Nov 06, 2019
2.770
2.830
2.530
2.650
242,993
-0.14(-5.02%)
Nov 05, 2019
2.830
3.090
2.670
2.790
459,424
-0.01(-0.36%)
Nov 04, 2019
2.500
2.800
2.480
2.800
826,260
+0.40(+16.67%)
Nov 01, 2019
2.290
2.415
2.290
2.400
67,300
+0.16(+7.14%)
Oct 31, 2019
2.380
2.390
2.220
2.240
70,134
-0.12(-5.08%)
Oct 30, 2019
2.430
2.470
2.350
2.360
119,384
-0.07(-2.88%)
Oct 29, 2019
2.350
2.460
2.350
2.430
104,102
+0.08(+3.40%)
Oct 28, 2019
2.330
2.418
2.330
2.350
48,114
+0.01(+0.43%)
Oct 25, 2019
2.340
2.390
2.310
2.340
34,100
-0.01(-0.43%)
Oct 24, 2019
2.330
2.390
2.300
2.350
31,880
+0.03(+1.29%)
Oct 23, 2019
2.320
2.380
2.300
2.320
43,372
-0.02(-0.85%)
Oct 22, 2019
2.370
2.430
2.310
2.340
78,764
-0.02(-0.85%)
Oct 21, 2019
2.390
2.400
2.330
2.360
41,462
+0.00(+0.00%)
Oct 18, 2019
2.350
2.365
2.218
2.360
37,000
-0.01(-0.42%)
Oct 17, 2019
2.390
2.400
2.330
2.370
45,756
-0.03(-1.25%)
Oct 16, 2019
2.390
2.440
2.390
2.400
82,391
+0.02(+0.84%)
Oct 15, 2019
2.330
2.490
2.230
2.380
131,594
+0.05(+2.15%)
Oct 14, 2019
2.100
2.430
2.080
2.330
137,648
+0.12(+5.43%)
Oct 11, 2019
2.200
2.280
2.180
2.210
80,900
+0.04(+1.84%)
Oct 10, 2019
2.150
2.250
2.130
2.170
101,838
+0.03(+1.40%)
Oct 09, 2019
2.150
2.180
2.100
2.140
165,449
+0.00(+0.00%)
Oct 08, 2019
2.100
2.140
2.090
2.140
32,691
+0.02(+0.94%)
Oct 07, 2019
2.120
2.190
2.100
2.120
33,513
-0.03(-1.40%)
Oct 04, 2019
2.200
2.210
2.110
2.150
49,500
-0.05(-2.27%)
Oct 03, 2019
2.130
2.200
2.080
2.200
84,959
+0.09(+4.27%)
Oct 02, 2019
2.100
2.130
2.050
2.110
81,268
-0.01(-0.47%)
Oct 01, 2019
2.150
2.230
2.120
2.120
75,682
-0.01(-0.47%)
Sep 30, 2019
2.150
2.190
2.110
2.130
62,874
-0.04(-1.84%)
Sep 27, 2019
2.200
2.200
2.120
2.170
49,900
+0.01(+0.46%)
Sep 26, 2019
2.200
2.200
2.120
2.160
49,608
-0.03(-1.37%)
Sep 25, 2019
2.330
2.330
2.170
2.190
97,862
-0.17(-7.20%)
Sep 24, 2019
2.480
2.480
2.350
2.360
93,036
-0.12(-4.65%)
Sep 23, 2019
2.500
2.520
2.440
2.475
65,679
-0.00(-0.20%)
Sep 20, 2019
2.500
2.530
2.420
2.480
80,800
-0.03(-1.20%)
Sep 19, 2019
2.550
2.550
2.470
2.510
98,743
+0.00(+0.00%)
Sep 18, 2019
2.520
2.600
2.470
2.510
115,650
+0.01(+0.40%)
Sep 17, 2019
2.450
2.500
2.432
2.500
101,703
+0.04(+1.63%)
Sep 16, 2019
2.380
2.480
2.370
2.460
291,725
+0.07(+2.93%)
Sep 13, 2019
2.480
2.490
2.320
2.390
162,600
-0.04(-1.65%)
Sep 12, 2019
2.320
2.430
2.310
2.430
138,592
+0.12(+5.19%)
Sep 11, 2019
2.250
2.360
2.210
2.310
261,115
+0.08(+3.59%)
Sep 10, 2019
2.100
2.250
2.090
2.230
257,296
+0.14(+6.70%)
Sep 09, 2019
2.120
2.180
2.060
2.090
171,366
-0.05(-2.34%)
Sep 06, 2019
2.160
2.200
2.130
2.140
64,800
-0.02(-0.93%)
Sep 05, 2019
2.130
2.200
2.120
2.160
85,496
+0.03(+1.41%)
Sep 04, 2019
2.130
2.170
2.100
2.130
80,361
+0.01(+0.47%)
Sep 03, 2019
2.120
2.200
2.050
2.120
107,430
+0.00(+0.00%)
Aug 30, 2019
2.180
2.250
2.110
2.120
49,600
-0.05(-2.30%)
Aug 29, 2019
2.180
2.260
2.150
2.170
91,125
+0.02(+0.93%)
Aug 28, 2019
2.060
2.150
2.060
2.150
51,653
+0.08(+3.86%)
Aug 27, 2019
2.330
2.330
2.030
2.070
352,614
-0.25(-10.78%)
Aug 26, 2019
2.330
2.380
2.300
2.320
97,421
+0.00(+0.00%)
Aug 23, 2019
2.450
2.450
2.240
2.320
241,300
-0.11(-4.53%)
Aug 22, 2019
2.450
2.490
2.380
2.430
154,508
+0.07(+2.97%)
Aug 21, 2019
2.290
2.430
2.270
2.360
210,248
+0.06(+2.61%)
Aug 20, 2019
2.250
2.350
2.250
2.300
195,093
+0.05(+2.22%)
Aug 19, 2019
2.200
2.300
2.170
2.250
185,760
+0.06(+2.74%)
Aug 16, 2019
2.140
2.260
2.102
2.190
295,500
+0.05(+2.34%)
Aug 15, 2019
2.170
2.190
2.100
2.140
122,367
-0.01(-0.47%)
Aug 14, 2019
2.170
2.250
2.140
2.150
91,021
-0.07(-3.15%)
Aug 13, 2019
2.100
2.260
2.100
2.220
168,766
+0.11(+5.21%)
Aug 12, 2019
2.160
2.290
2.050
2.110
415,816
-0.04(-1.86%)
Aug 09, 2019
2.190
2.250
2.100
2.150
161,600
-0.06(-2.71%)
Aug 08, 2019
2.050
2.240
2.050
2.210
351,902
+0.05(+2.31%)
Aug 07, 2019
2.060
2.230
2.060
2.160
122,078
+0.08(+3.85%)
Aug 06, 2019
2.060
2.130
2.010
2.080
105,905
+0.03(+1.46%)
Aug 05, 2019
2.090
2.110
2.030
2.050
113,648
-0.09(-4.21%)
Aug 02, 2019
2.110
2.160
2.060
2.140
183,800
+0.02(+0.94%)
Aug 01, 2019
2.160
2.260
2.045
2.120
122,556
-0.06(-2.75%)
Jul 31, 2019
2.190
2.285
2.180
2.180
108,327
-0.02(-0.91%)
Jul 30, 2019
2.200
2.240
2.190
2.200
64,373
-0.03(-1.35%)
Jul 29, 2019
2.240
2.300
2.150
2.230
59,485
-0.01(-0.45%)
Jul 26, 2019
2.220
2.290
2.170
2.240
76,600
+0.05(+2.28%)
Jul 25, 2019
2.220
2.250
2.180
2.190
53,683
-0.06(-2.67%)
Jul 24, 2019
2.080
2.260
2.050
2.250
130,795
+0.17(+8.17%)
Jul 23, 2019
2.230
2.260
2.030
2.080
268,579
-0.13(-5.88%)
Jul 22, 2019
2.350
2.400
2.210
2.210
220,154
-0.15(-6.36%)
Jul 19, 2019
2.330
2.480
2.310
2.360
199,500
+0.01(+0.43%)
Jul 18, 2019
2.440
2.450
2.330
2.350
137,322
-0.08(-3.29%)
Jul 17, 2019
2.500
2.520
2.420
2.430
117,687
-0.09(-3.57%)
Jul 16, 2019
2.600
2.630
2.500
2.520
73,141
-0.08(-3.08%)
Jul 15, 2019
2.670
2.680
2.560
2.600
56,525
-0.03(-1.14%)
Jul 12, 2019
2.610
2.690
2.595
2.630
99,300
+0.01(+0.38%)
Jul 11, 2019
2.610
2.660
2.530
2.620
107,928
+0.00(+0.00%)
Jul 10, 2019
2.720
2.740
2.560
2.620
95,676
-0.08(-2.96%)
Jul 09, 2019
2.710
2.770
2.623
2.700
82,945
-0.01(-0.37%)
Jul 08, 2019
2.770
2.770
2.620
2.710
100,478
-0.04(-1.45%)
Jul 05, 2019
2.690
2.764
2.660
2.750
90,600
+0.06(+2.23%)
Jul 03, 2019
2.720
2.830
2.670
2.690
71,700
-0.02(-0.74%)
Jul 02, 2019
2.680
2.730
2.630
2.710
91,823
+0.02(+0.74%)
Jul 01, 2019
2.730
2.790
2.630
2.690
162,107
+0.01(+0.37%)
Jun 28, 2019
2.540
2.710
2.462
2.680
235,600
+0.19(+7.63%)
Jun 27, 2019
2.510
2.540
2.410
2.490
110,556
+0.03(+1.22%)
Jun 26, 2019
2.570
2.570
2.440
2.460
120,903
-0.06(-2.38%)
Jun 25, 2019
2.640
2.680
2.490
2.520
585,832
-0.06(-2.33%)
Jun 24, 2019
2.560
2.650
2.540
2.580
149,674
+0.05(+1.98%)
Jun 21, 2019
2.590
2.640
2.500
2.530
136,400
-0.04(-1.56%)
Jun 20, 2019
2.800
2.820
2.560
2.570
187,447
-0.21(-7.55%)
Jun 19, 2019
2.740
2.830
2.660
2.780
213,767
+0.07(+2.58%)
Jun 18, 2019
2.650
2.730
2.650
2.710
115,582
+0.06(+2.26%)
Jun 17, 2019
2.470
2.790
2.450
2.650
246,312
+0.17(+6.85%)
Jun 14, 2019
2.510
2.550
2.450
2.480
63,700
-0.04(-1.59%)
Jun 13, 2019
2.440
2.540
2.400
2.520
118,484
+0.09(+3.70%)
Jun 12, 2019
2.570
2.600
2.400
2.430
257,536
-0.09(-3.57%)
Jun 11, 2019
2.530
2.660
2.510
2.520
348,124
+0.01(+0.40%)
Jun 10, 2019
2.600
2.660
2.500
2.510
205,140
-0.10(-3.83%)
Jun 07, 2019
2.530
2.710
2.430
2.610
340,500
+0.08(+3.16%)
Jun 06, 2019
2.590
2.630
2.410
2.530
582,555
-0.09(-3.44%)
Jun 05, 2019
2.700
2.740
2.510
2.620
471,610
-0.08(-2.96%)
Jun 04, 2019
2.700
2.790
2.650
2.700
354,874
-0.03(-1.10%)
Jun 03, 2019
3.100
3.150
2.630
2.730
1,324,686
-0.31(-10.20%)
May 31, 2019
3.130
3.130
2.910
3.040
382,700
-0.09(-2.88%)
May 30, 2019
3.080
3.240
3.050
3.130
451,137
+0.08(+2.62%)
May 29, 2019
3.060
3.120
2.900
3.050
307,617
-0.05(-1.61%)
May 28, 2019
3.230
3.240
3.060
3.100
196,550
-0.08(-2.52%)
May 24, 2019
3.120
3.230
3.110
3.180
167,400
+0.07(+2.25%)
May 23, 2019
3.270
3.270
3.080
3.110
210,207
-0.17(-5.18%)
May 22, 2019
3.250
3.350
3.170
3.280
259,347
+0.04(+1.23%)
May 21, 2019
3.110
3.260
3.100
3.240
158,114
+0.13(+4.18%)
May 20, 2019
3.110
3.160
3.020
3.110
277,754
-0.01(-0.32%)
May 17, 2019
3.230
3.298
3.080
3.120
244,600
-0.14(-4.29%)
May 16, 2019
3.340
3.373
3.250
3.260
190,369
-0.05(-1.51%)
May 15, 2019
3.220
3.370
3.190
3.310
192,063
+0.07(+2.16%)
May 14, 2019
3.130
3.280
3.070
3.240
302,451
+0.13(+4.18%)
May 13, 2019
3.280
3.320
3.080
3.110
353,576
-0.24(-7.16%)
May 10, 2019
3.500
3.500
3.260
3.350
496,200
-0.17(-4.83%)
May 09, 2019
3.620
3.682
3.450
3.520
526,186
-0.18(-4.86%)
May 08, 2019
3.770
3.830
3.600
3.700
530,037
-0.14(-3.65%)
May 07, 2019
3.920
4.050
3.770
3.840
362,308
-0.12(-3.03%)
May 06, 2019
3.700
3.980
3.630
3.960
467,276
+0.16(+4.21%)
May 03, 2019
3.750
3.800
3.630
3.800
216,400
+0.04(+1.06%)
May 02, 2019
3.690
3.960
3.610
3.760
737,614
+0.03(+0.80%)
May 01, 2019
3.660
3.780
3.500
3.730
459,606
+0.07(+1.91%)
Apr 30, 2019
3.810
3.820
3.540
3.660
207,630
-0.15(-3.94%)
Apr 29, 2019
3.730
3.820
3.610
3.810
193,906
+0.07(+1.87%)
Apr 26, 2019
3.640
3.780
3.578
3.740
309,100
+0.08(+2.19%)
Apr 25, 2019
3.730
3.770
3.480
3.660
456,593
-0.11(-2.92%)
Apr 24, 2019
4.030
4.080
3.670
3.770
876,841
-0.20(-5.04%)
Apr 23, 2019
3.660
4.060
3.660
3.970
1,162,032
+0.35(+9.67%)
Apr 22, 2019
3.740
3.820
3.550
3.620
607,549
-0.17(-4.49%)
Apr 18, 2019
3.960
4.040
3.730
3.790
408,600
-0.17(-4.29%)
Apr 17, 2019
4.050
4.140
3.840
3.960
543,341
-0.09(-2.22%)
Apr 16, 2019
4.210
4.210
3.950
4.050
332,010
-0.08(-1.94%)
Apr 15, 2019
4.300
4.380
4.100
4.130
313,078
-0.22(-5.06%)
Apr 12, 2019
4.500
4.550
4.260
4.350
400,400
-0.18(-3.97%)
Apr 11, 2019
4.680
4.770
4.520
4.530
204,971
-0.18(-3.82%)
Apr 10, 2019
4.840
4.940
4.670
4.710
392,833
-0.15(-3.09%)
Apr 09, 2019
5.140
5.190
4.780
4.860
944,258
-0.12(-2.41%)
Apr 08, 2019
4.310
5.470
4.250
4.980
3,662,858
+0.64(+14.75%)
Apr 05, 2019
4.380
4.430
4.270
4.340
169,500
-0.04(-0.91%)
Apr 04, 2019
4.470
4.530
4.250
4.380
228,413
-0.11(-2.45%)
Apr 03, 2019
4.510
4.640
4.420
4.490
297,147
-0.11(-2.39%)
Apr 02, 2019
4.710
4.790
4.460
4.600
1,265,687
-0.49(-9.63%)
Apr 01, 2019
4.920
5.290
4.890
5.090
455,118
+0.17(+3.46%)
Mar 29, 2019
5.060
5.090
4.820
4.920
168,400
-0.11(-2.19%)
Mar 28, 2019
5.150
5.240
5.000
5.030
147,649
-0.11(-2.14%)
Mar 27, 2019
5.360
5.390
4.990
5.140
203,089
-0.15(-2.84%)
Mar 26, 2019
4.870
5.340
4.870
5.290
357,722
+0.35(+7.09%)
Mar 25, 2019
4.920
4.980
4.700
4.940
277,999
+0.00(+0.00%)
Mar 22, 2019
5.130
5.224
4.850
4.940
386,900
-0.20(-3.89%)
Mar 21, 2019
4.790
5.350
4.790
5.140
682,770
+0.35(+7.31%)
Mar 20, 2019
4.700
4.890
4.610
4.790
324,393
+0.09(+1.91%)
Mar 19, 2019
4.770
4.840
4.620
4.700
108,089
-0.07(-1.47%)
Mar 18, 2019
4.750
4.930
4.750
4.770
257,630
+0.05(+1.06%)
Mar 15, 2019
4.740
4.833
4.650
4.720
204,200
-0.02(-0.42%)
Mar 14, 2019
4.810
4.850
4.610
4.740
177,435
-0.11(-2.27%)
Mar 13, 2019
4.880
4.940
4.750
4.850
158,710
-0.03(-0.61%)
Mar 12, 2019
4.860
4.980
4.770
4.880
160,252
+0.03(+0.62%)
Mar 11, 2019
5.090
5.180
4.600
4.850
441,352
-0.25(-4.90%)
Mar 08, 2019
4.500
5.380
4.380
5.100
1,053,000
+0.50(+10.87%)
Mar 07, 2019
4.730
4.910
4.550
4.600
331,534
-0.08(-1.71%)
Mar 06, 2019
5.040
5.200
4.600
4.680
316,588
-0.37(-7.33%)
Mar 05, 2019
5.110
5.220
5.030
5.050
138,894
-0.08(-1.56%)
Mar 04, 2019
5.340
5.440
5.020
5.130
154,795
-0.21(-3.93%)
Mar 01, 2019
5.390
5.560
5.260
5.340
160,100
+0.02(+0.38%)
Feb 28, 2019
5.540
5.540
5.190
5.320
343,065
-0.23(-4.14%)
Feb 27, 2019
5.800
5.900
5.500
5.550
201,661
-0.32(-5.45%)
Feb 26, 2019
5.810
5.950
4.940
5.870
1,022,267
+0.06(+1.03%)
Feb 25, 2019
5.990
6.220
5.800
5.810
337,127
-0.11(-1.86%)
Feb 22, 2019
5.970
6.070
5.760
5.920
236,600
-0.07(-1.17%)
Feb 21, 2019
5.610
6.030
5.580
5.990
495,671
+0.33(+5.83%)
Feb 20, 2019
5.800
5.810
5.460
5.660
419,732
-0.13(-2.25%)
Feb 19, 2019
5.860
6.430
5.560
5.790
493,076
-0.07(-1.19%)
Feb 15, 2019
5.160
5.980
5.140
5.860
980,600
+0.69(+13.35%)
Feb 14, 2019
5.490
5.500
5.100
5.170
520,164
-0.36(-6.51%)
Feb 13, 2019
4.970
5.841
4.830
5.530
1,245,903
+0.54(+10.82%)
Feb 12, 2019
4.770
5.040
4.520
4.990
714,658
+0.23(+4.83%)
Feb 11, 2019
5.050
6.240
4.680
4.760
1,336,163
-1.12(-19.05%)
Feb 08, 2019
8.550
8.850
3.825
5.880
1,246,720
-2.67(-31.23%)
Feb 07, 2019
8.550
9.150
7.950
8.550
386,165
+0.90(+11.76%)
Feb 06, 2019
8.250
8.250
7.200
7.650
534,204
-1.05(-12.07%)
Feb 05, 2019
10.50
10.50
8.250
8.700
973,269
-1.65(-15.94%)
Feb 04, 2019
8.850
11.55
8.850
10.35
1,150,895
+1.65(+18.97%)
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.