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
Aethlon Medical
(NQ:
AEMD
)
0.4540
+0.0222 (+5.14%)
Streaming Delayed Price
Updated: 10:53 AM EDT, May 21, 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 29, 2021
3.350
3.630
3.300
3.590
366,480
+0.22(+6.53%)
Oct 28, 2021
3.360
3.430
3.360
3.370
123,322
+0.00(+0.00%)
Oct 27, 2021
3.410
3.433
3.355
3.370
94,273
-0.07(-2.03%)
Oct 26, 2021
3.400
3.440
149,168
-0.02(-0.58%)
Oct 25, 2021
3.320
3.480
3.310
3.460
192,584
+0.03(+0.87%)
Oct 22, 2021
3.500
3.500
3.360
3.430
350,173
-0.15(-4.19%)
Oct 21, 2021
3.650
3.970
3.550
3.580
550,207
-0.09(-2.45%)
Oct 20, 2021
3.550
3.820
3.540
3.670
354,836
+0.15(+4.26%)
Oct 19, 2021
3.370
3.540
3.370
3.520
221,443
+0.13(+3.83%)
Oct 18, 2021
3.430
3.532
3.350
3.390
294,574
-0.04(-1.17%)
Oct 15, 2021
3.560
3.610
3.410
3.430
264,456
-0.13(-3.65%)
Oct 14, 2021
3.620
3.620
3.480
3.560
164,623
-0.06(-1.66%)
Oct 13, 2021
3.490
3.670
3.420
3.620
597,097
+0.11(+3.13%)
Oct 12, 2021
3.370
3.560
3.300
3.510
656,352
+0.11(+3.24%)
Oct 11, 2021
3.600
3.650
3.400
3.400
303,251
-0.21(-5.82%)
Oct 08, 2021
3.700
3.800
3.580
3.610
218,496
-0.13(-3.48%)
Oct 07, 2021
3.570
3.800
3.560
3.740
305,894
+0.22(+6.25%)
Oct 06, 2021
3.420
3.560
3.350
3.520
273,098
+0.10(+2.92%)
Oct 05, 2021
3.480
3.575
3.410
3.420
306,506
-0.03(-0.87%)
Oct 04, 2021
3.730
3.740
3.350
3.450
901,772
-0.30(-8.00%)
Oct 01, 2021
3.800
3.940
3.630
3.750
341,057
-0.11(-2.85%)
Sep 30, 2021
3.840
4.250
3.690
3.860
1,302,966
-0.01(-0.26%)
Sep 29, 2021
4.220
4.220
3.820
3.870
664,808
-0.36(-8.51%)
Sep 28, 2021
4.090
4.580
4.050
4.230
944,974
+0.07(+1.68%)
Sep 27, 2021
4.120
4.320
4.040
4.160
538,160
-0.04(-0.95%)
Sep 24, 2021
4.170
4.330
4.060
4.200
633,861
-0.17(-3.89%)
Sep 23, 2021
4.300
4.450
4.030
4.370
4,067,818
-0.69(-13.64%)
Sep 22, 2021
4.880
5.990
4.680
5.060
96,364,064
+1.26(+33.16%)
Sep 21, 2021
3.270
3.950
3.270
3.800
1,561,799
+0.53(+16.21%)
Sep 20, 2021
3.350
3.436
3.260
3.270
170,016
-0.18(-5.22%)
Sep 17, 2021
3.470
3.580
3.427
3.450
147,601
-0.05(-1.43%)
Sep 16, 2021
3.360
3.530
3.320
3.500
119,629
+0.15(+4.48%)
Sep 15, 2021
3.400
3.420
3.260
3.350
201,820
-0.09(-2.62%)
Sep 14, 2021
3.480
3.580
3.340
3.440
167,943
-0.02(-0.58%)
Sep 13, 2021
3.580
3.670
3.460
3.460
174,242
-0.15(-4.16%)
Sep 10, 2021
3.650
3.740
3.550
3.610
131,493
-0.01(-0.28%)
Sep 09, 2021
3.550
3.640
3.510
3.620
174,763
+0.05(+1.40%)
Sep 08, 2021
3.650
3.660
3.520
3.570
145,264
-0.12(-3.25%)
Sep 07, 2021
3.720
3.778
3.623
3.690
121,123
+0.00(+0.00%)
Sep 03, 2021
3.690
3.721
3.590
3.690
141,129
-0.04(-1.07%)
Sep 02, 2021
3.660
3.830
3.660
3.730
190,856
+0.02(+0.54%)
Sep 01, 2021
3.750
3.772
3.640
3.710
143,468
-0.01(-0.27%)
Aug 31, 2021
3.710
3.800
3.630
3.720
213,612
+0.09(+2.48%)
Aug 30, 2021
3.950
3.965
3.600
3.630
452,351
-0.35(-8.79%)
Aug 27, 2021
3.640
4.290
3.626
3.980
804,612
+0.36(+9.94%)
Aug 26, 2021
3.640
3.810
3.550
3.620
251,001
+0.02(+0.56%)
Aug 25, 2021
3.460
3.630
3.404
3.600
360,191
+0.16(+4.65%)
Aug 24, 2021
3.460
3.570
3.400
3.440
483,468
+0.05(+1.47%)
Aug 23, 2021
3.430
3.620
3.370
3.390
434,878
-0.04(-1.17%)
Aug 20, 2021
3.440
3.650
3.405
3.430
397,802
+0.03(+0.88%)
Aug 19, 2021
3.530
3.640
3.400
3.400
304,585
-0.24(-6.59%)
Aug 18, 2021
3.560
3.800
3.450
3.640
300,796
+0.08(+2.25%)
Aug 17, 2021
3.550
3.684
3.380
3.560
631,188
+0.03(+0.85%)
Aug 16, 2021
3.750
3.886
3.500
3.530
512,827
-0.31(-8.07%)
Aug 13, 2021
4.020
4.060
3.760
3.840
561,129
+0.02(+0.52%)
Aug 12, 2021
4.370
4.499
3.792
3.820
1,286,252
-0.47(-10.96%)
Aug 11, 2021
4.810
4.920
4.290
4.290
565,912
-0.52(-10.81%)
Aug 10, 2021
5.000
5.200
4.780
4.810
723,049
-0.45(-8.56%)
Aug 09, 2021
5.330
5.484
5.180
5.260
292,746
+0.05(+0.96%)
Aug 06, 2021
5.260
5.300
4.980
5.210
259,623
-0.09(-1.70%)
Aug 05, 2021
5.460
5.500
5.210
5.300
285,538
-0.24(-4.33%)
Aug 04, 2021
4.800
5.970
4.650
5.540
1,740,283
+0.71(+14.70%)
Aug 03, 2021
5.020
5.180
4.810
4.830
320,875
-0.24(-4.73%)
Aug 02, 2021
5.230
5.250
4.910
5.070
222,432
+0.17(+3.47%)
Jul 30, 2021
4.870
5.100
4.820
4.900
310,331
-0.02(-0.40%)
Jul 29, 2021
5.170
5.240
4.870
4.920
410,635
-0.34(-6.47%)
Jul 28, 2021
4.780
5.390
4.680
5.260
570,773
+0.43(+8.90%)
Jul 27, 2021
5.010
5.220
4.635
4.830
1,010,038
-0.24(-4.73%)
Jul 26, 2021
5.400
5.500
5.020
5.070
486,594
-0.45(-8.15%)
Jul 23, 2021
5.830
6.188
5.290
5.520
1,292,282
-0.34(-5.80%)
Jul 22, 2021
5.510
6.220
4.680
5.860
2,965,332
+0.26(+4.64%)
Jul 21, 2021
5.170
5.750
5.060
5.600
2,539,925
+0.33(+6.26%)
Jul 20, 2021
4.560
5.270
4.280
5.270
3,950,153
+0.34(+6.90%)
Jul 19, 2021
3.760
5.060
3.700
4.930
16,318,457
+1.17(+31.12%)
Jul 16, 2021
3.640
3.830
3.560
3.760
466,380
+0.10(+2.73%)
Jul 15, 2021
3.710
3.880
3.560
3.660
405,481
+0.00(+0.00%)
Jul 14, 2021
4.090
4.140
3.490
3.660
705,332
-0.47(-11.38%)
Jul 13, 2021
3.920
4.170
3.920
4.130
305,622
+0.21(+5.36%)
Jul 12, 2021
4.240
4.350
3.900
3.920
405,064
-0.29(-6.89%)
Jul 09, 2021
4.200
4.320
4.160
4.210
219,866
-0.03(-0.71%)
Jul 08, 2021
3.940
4.300
3.890
4.240
790,269
+0.06(+1.44%)
Jul 07, 2021
4.540
4.620
4.120
4.180
746,468
-0.38(-8.33%)
Jul 06, 2021
4.750
4.780
4.510
4.560
657,855
-0.23(-4.80%)
Jul 02, 2021
5.030
5.030
4.760
4.790
678,762
-0.22(-4.39%)
Jul 01, 2021
4.950
5.250
4.750
5.010
1,951,467
+0.09(+1.83%)
Jun 30, 2021
5.070
5.080
4.810
4.920
910,002
-0.17(-3.34%)
Jun 29, 2021
5.190
5.340
5.000
5.090
1,085,977
-0.08(-1.55%)
Jun 28, 2021
5.130
5.440
5.125
5.170
954,692
+0.05(+0.98%)
Jun 25, 2021
5.140
5.330
5.000
5.120
1,152,910
-0.21(-3.94%)
Jun 24, 2021
5.500
5.950
5.050
5.330
2,404,556
-0.07(-1.30%)
Jun 23, 2021
5.480
5.500
5.210
5.400
1,207,794
-0.10(-1.82%)
Jun 22, 2021
5.100
5.540
5.085
5.500
1,098,596
+0.32(+6.18%)
Jun 21, 2021
5.220
5.700
4.880
5.180
3,672,286
-0.04(-0.77%)
Jun 18, 2021
5.210
5.348
5.050
5.220
849,222
-0.14(-2.61%)
Jun 17, 2021
5.200
5.620
5.023
5.360
2,228,612
+0.09(+1.71%)
Jun 16, 2021
5.490
5.500
5.000
5.270
2,246,124
-0.27(-4.87%)
Jun 15, 2021
5.950
6.200
5.540
5.540
4,143,174
-0.25(-4.32%)
Jun 14, 2021
6.410
6.730
5.750
5.790
4,838,616
-0.70(-10.79%)
Jun 11, 2021
6.910
7.130
6.200
6.490
10,216,009
-0.41(-5.94%)
Jun 10, 2021
9.220
9.600
6.370
6.900
25,340,852
-3.89(-36.05%)
Jun 09, 2021
10.60
12.49
8.710
10.79
253,409,328
+8.58(+388.24%)
Jun 08, 2021
2.230
2.290
2.155
2.210
7,283,884
+0.01(+0.45%)
Jun 07, 2021
2.210
2.300
2.150
2.200
241,227
-0.01(-0.45%)
Jun 04, 2021
2.270
2.370
2.150
2.210
258,935
-0.09(-3.91%)
Jun 03, 2021
2.310
2.580
2.170
2.300
1,316,618
-0.04(-1.71%)
Jun 02, 2021
2.240
2.350
2.110
2.340
1,057,734
+0.00(+0.00%)
Jun 01, 2021
2.000
2.480
1.960
2.340
12,385,858
+0.60(+34.48%)
May 28, 2021
1.750
1.784
1.720
1.740
52,739
-0.04(-2.25%)
May 27, 2021
1.750
1.800
1.750
1.780
66,458
+0.03(+1.71%)
May 26, 2021
1.740
1.760
1.700
1.750
28,091
+0.03(+1.74%)
May 25, 2021
1.680
1.810
1.680
1.720
62,439
+0.03(+1.78%)
May 24, 2021
1.780
1.780
1.680
1.690
31,240
-0.07(-3.98%)
May 21, 2021
1.670
1.800
1.670
1.760
160,568
+0.08(+4.76%)
May 20, 2021
1.710
1.710
1.662
1.680
40,850
-0.02(-1.18%)
May 19, 2021
1.720
1.754
1.660
1.700
27,963
-0.01(-0.58%)
May 18, 2021
1.620
1.720
1.620
1.710
53,271
+0.08(+4.91%)
May 17, 2021
1.600
1.670
1.590
1.630
60,640
+0.02(+1.24%)
May 14, 2021
1.550
1.690
1.530
1.610
141,427
+0.07(+4.55%)
May 13, 2021
1.690
1.690
1.450
1.540
250,016
-0.12(-7.23%)
May 12, 2021
1.660
1.700
1.601
1.660
117,678
-0.03(-1.78%)
May 11, 2021
1.600
1.710
1.600
1.690
98,163
+0.03(+1.81%)
May 10, 2021
1.700
1.740
1.600
1.660
122,586
-0.05(-2.92%)
May 07, 2021
1.690
1.780
1.675
1.710
71,183
+0.01(+0.59%)
May 06, 2021
1.720
1.734
1.670
1.700
92,206
-0.03(-1.73%)
May 05, 2021
1.820
1.820
1.730
1.730
35,046
-0.08(-4.42%)
May 04, 2021
1.840
1.840
1.730
1.810
91,161
+0.00(+0.00%)
May 03, 2021
1.820
1.840
1.780
1.810
45,723
-0.01(-0.55%)
Apr 30, 2021
1.840
1.850
1.755
1.820
115,700
+0.01(+0.55%)
Apr 29, 2021
1.850
1.881
1.810
1.810
69,535
-0.04(-2.16%)
Apr 28, 2021
1.900
1.910
1.840
1.850
56,856
-0.07(-3.65%)
Apr 27, 2021
1.930
1.930
1.870
1.920
39,413
+0.02(+1.05%)
Apr 26, 2021
1.910
1.930
1.870
1.900
39,521
-0.02(-1.04%)
Apr 23, 2021
1.890
1.950
1.800
1.920
40,600
+0.01(+0.52%)
Apr 22, 2021
1.870
2.000
1.840
1.910
336,357
+0.07(+3.80%)
Apr 21, 2021
1.700
1.880
1.700
1.840
64,777
+0.15(+8.88%)
Apr 20, 2021
1.870
1.880
1.670
1.690
266,313
-0.16(-8.65%)
Apr 19, 2021
1.780
1.890
1.780
1.850
135,642
+0.06(+3.35%)
Apr 16, 2021
1.830
1.830
1.770
1.790
126,000
-0.08(-4.28%)
Apr 15, 2021
1.990
1.990
1.860
1.870
80,212
-0.10(-5.08%)
Apr 14, 2021
1.860
1.990
1.840
1.970
43,434
+0.09(+4.79%)
Apr 13, 2021
1.880
1.930
1.780
1.880
129,902
-0.01(-0.53%)
Apr 12, 2021
2.020
2.050
1.840
1.890
250,696
-0.17(-8.25%)
Apr 09, 2021
2.120
2.150
2.050
2.060
108,300
-0.10(-4.63%)
Apr 08, 2021
2.110
2.190
2.110
2.160
171,684
+0.09(+4.35%)
Apr 07, 2021
2.080
2.130
2.030
2.070
129,685
-0.02(-0.96%)
Apr 06, 2021
2.190
2.190
2.090
2.090
39,490
-0.14(-6.28%)
Apr 05, 2021
2.130
2.230
2.090
2.230
147,642
+0.15(+7.21%)
Apr 01, 2021
2.030
2.120
2.020
2.080
76,000
+0.05(+2.46%)
Mar 31, 2021
2.030
2.060
2.000
2.030
192,474
+0.00(+0.00%)
Mar 30, 2021
2.030
2.150
1.970
2.030
362,926
-0.04(-1.93%)
Mar 29, 2021
2.080
2.150
2.010
2.070
376,689
-0.01(-0.48%)
Mar 26, 2021
2.050
2.090
1.960
2.080
182,500
+0.04(+1.96%)
Mar 25, 2021
1.900
2.050
1.860
2.040
166,595
+0.13(+6.81%)
Mar 24, 2021
2.020
2.030
1.900
1.910
208,737
-0.09(-4.50%)
Mar 23, 2021
2.120
2.120
2.000
2.000
156,873
-0.12(-5.66%)
Mar 22, 2021
2.210
2.263
2.110
2.120
141,530
-0.03(-1.40%)
Mar 19, 2021
2.140
2.296
2.130
2.150
299,000
+0.02(+0.94%)
Mar 18, 2021
2.240
2.300
2.110
2.130
83,357
-0.10(-4.48%)
Mar 17, 2021
2.260
2.340
2.200
2.230
109,239
-0.09(-3.88%)
Mar 16, 2021
2.360
2.390
2.250
2.320
234,920
-0.06(-2.52%)
Mar 15, 2021
2.320
2.400
2.290
2.380
211,679
+0.03(+1.28%)
Mar 12, 2021
2.430
2.430
2.210
2.350
396,100
+0.09(+3.98%)
Mar 11, 2021
2.220
2.380
2.170
2.260
368,816
+0.19(+9.18%)
Mar 10, 2021
2.220
2.240
2.060
2.070
178,419
-0.10(-4.61%)
Mar 09, 2021
1.980
2.180
1.980
2.170
212,913
+0.18(+9.05%)
Mar 08, 2021
1.900
2.080
1.830
1.990
445,261
+0.08(+4.19%)
Mar 05, 2021
1.980
2.050
1.680
1.910
322,500
-0.02(-1.04%)
Mar 04, 2021
2.150
2.190
1.750
1.930
492,352
-0.26(-11.87%)
Mar 03, 2021
2.270
2.270
2.130
2.190
176,774
-0.03(-1.35%)
Mar 02, 2021
2.350
2.350
2.220
2.220
162,060
-0.08(-3.48%)
Mar 01, 2021
2.300
2.360
2.250
2.300
169,190
+0.10(+4.55%)
Feb 26, 2021
2.294
2.330
2.111
2.200
274,800
-0.12(-5.17%)
Feb 25, 2021
2.440
2.440
2.270
2.320
171,783
-0.09(-3.73%)
Feb 24, 2021
2.440
2.480
2.370
2.410
287,631
+0.01(+0.42%)
Feb 23, 2021
2.500
2.540
2.220
2.400
681,305
-0.22(-8.40%)
Feb 22, 2021
2.560
2.650
2.550
2.620
262,451
-0.02(-0.76%)
Feb 19, 2021
2.640
2.682
2.580
2.640
245,900
+0.03(+1.15%)
Feb 18, 2021
2.670
2.670
2.520
2.610
273,868
-0.06(-2.25%)
Feb 17, 2021
2.650
2.700
2.480
2.670
346,014
+0.06(+2.30%)
Feb 16, 2021
2.780
2.800
2.540
2.610
779,458
-0.16(-5.78%)
Feb 12, 2021
2.790
2.920
2.750
2.770
694,000
+0.03(+1.09%)
Feb 11, 2021
2.700
3.000
2.410
2.740
3,219,187
-0.34(-11.04%)
Feb 10, 2021
2.960
3.120
2.730
3.080
937,764
+0.07(+2.33%)
Feb 09, 2021
2.900
3.140
2.870
3.010
1,417,446
+0.20(+7.12%)
Feb 08, 2021
2.850
2.850
2.700
2.810
737,043
+0.05(+1.81%)
Feb 05, 2021
2.530
2.880
2.530
2.760
1,181,800
+0.27(+10.84%)
Feb 04, 2021
2.300
2.540
2.300
2.490
453,656
+0.19(+8.26%)
Feb 03, 2021
2.330
2.350
2.250
2.300
375,658
+0.02(+0.88%)
Feb 02, 2021
2.310
2.320
2.210
2.280
508,381
-0.02(-0.87%)
Feb 01, 2021
2.380
2.380
2.150
2.300
1,031,185
+0.00(+0.00%)
Jan 29, 2021
2.250
2.980
2.170
2.300
4,278,600
+0.17(+7.98%)
Jan 28, 2021
2.420
2.460
2.100
2.130
469,609
-0.29(-11.98%)
Jan 27, 2021
2.550
2.630
2.400
2.420
313,258
-0.23(-8.68%)
Jan 26, 2021
2.660
2.740
2.570
2.650
258,131
-0.01(-0.38%)
Jan 25, 2021
2.640
2.740
2.330
2.660
397,120
+0.02(+0.76%)
Jan 22, 2021
2.630
2.740
2.550
2.640
435,500
-0.06(-2.22%)
Jan 21, 2021
2.710
2.830
2.650
2.700
589,200
+0.03(+1.12%)
Jan 20, 2021
2.600
2.770
2.570
2.670
567,833
+0.12(+4.71%)
Jan 19, 2021
2.600
2.600
2.530
2.550
232,331
+0.01(+0.39%)
Jan 15, 2021
2.560
2.640
2.530
2.540
257,000
-0.08(-3.05%)
Jan 14, 2021
2.630
2.670
2.520
2.620
265,487
+0.02(+0.77%)
Jan 13, 2021
2.570
2.630
2.510
2.600
218,658
+0.10(+4.00%)
Jan 12, 2021
2.700
2.750
2.480
2.500
826,247
-0.22(-8.09%)
Jan 11, 2021
2.820
2.850
2.660
2.720
514,017
+0.01(+0.37%)
Jan 08, 2021
2.620
2.840
2.495
2.710
813,800
+0.16(+6.27%)
Jan 07, 2021
2.590
2.630
2.450
2.550
277,287
-0.02(-0.78%)
Jan 06, 2021
2.750
2.760
2.570
2.570
620,883
-0.23(-8.21%)
Jan 05, 2021
2.520
2.800
2.460
2.800
722,342
+0.28(+11.11%)
Jan 04, 2021
2.460
2.670
2.380
2.520
1,384,041
+0.05(+2.02%)
Dec 31, 2020
2.470
2.470
2.470
201,374
+0.40(+19.32%)
Dec 30, 2020
2.070
2.130
2.060
2.070
201,374
-0.02(-0.96%)
Dec 29, 2020
2.140
2.170
2.020
2.090
337,448
-0.04(-1.88%)
Dec 28, 2020
2.150
2.220
2.110
2.130
340,953
-0.03(-1.39%)
Dec 24, 2020
2.180
2.190
2.125
2.160
153,800
-0.05(-2.26%)
Dec 23, 2020
2.130
2.220
2.070
2.210
509,920
+0.07(+3.27%)
Dec 22, 2020
2.210
2.230
2.100
2.140
396,256
-0.09(-4.04%)
Dec 21, 2020
2.080
2.240
2.010
2.230
879,204
+0.16(+7.73%)
Dec 18, 2020
2.180
2.326
2.055
2.070
978,000
-0.26(-11.16%)
Dec 17, 2020
2.100
2.370
2.080
2.330
3,598,873
+0.07(+3.10%)
Dec 16, 2020
2.910
3.070
2.140
2.260
92,822,720
+0.64(+39.51%)
Dec 15, 2020
1.640
1.640
1.540
1.620
103,322
-0.03(-1.82%)
Dec 14, 2020
1.680
1.750
1.630
1.650
136,452
-0.03(-1.79%)
Dec 11, 2020
1.640
1.690
1.640
1.680
53,600
-0.01(-0.59%)
Dec 10, 2020
1.650
1.720
1.623
1.690
82,644
+0.03(+1.81%)
Dec 09, 2020
1.750
1.780
1.600
1.660
219,135
-0.10(-5.68%)
Dec 08, 2020
1.750
1.784
1.732
1.760
66,870
-0.02(-1.12%)
Dec 07, 2020
1.790
1.806
1.720
1.780
166,769
+0.01(+0.56%)
Dec 04, 2020
1.830
1.870
1.710
1.770
230,900
-0.03(-1.67%)
Dec 03, 2020
1.900
1.900
1.770
1.800
320,571
-0.12(-6.25%)
Dec 02, 2020
1.700
1.970
1.680
1.920
864,620
+0.20(+11.63%)
Dec 01, 2020
1.850
1.850
1.680
1.720
362,178
-0.14(-7.53%)
Nov 30, 2020
1.820
1.980
1.810
1.860
420,401
+0.04(+2.20%)
Nov 27, 2020
1.750
1.880
1.630
1.820
385,800
+0.12(+7.06%)
Nov 25, 2020
1.690
1.730
1.610
1.700
710,900
+0.15(+9.68%)
Nov 24, 2020
1.480
1.590
1.470
1.550
222,166
+0.05(+3.33%)
Nov 23, 2020
1.510
1.570
1.480
1.500
151,721
-0.04(-2.60%)
Nov 20, 2020
1.510
1.540
1.470
1.540
146,700
+0.07(+4.76%)
Nov 19, 2020
1.460
1.510
1.430
1.470
256,126
+0.02(+1.38%)
Nov 18, 2020
1.470
1.500
1.440
1.450
147,439
-0.03(-2.03%)
Nov 17, 2020
1.480
1.520
1.470
1.480
106,325
-0.01(-0.67%)
Nov 16, 2020
1.600
1.620
1.480
1.490
190,648
-0.04(-2.61%)
Nov 13, 2020
1.530
1.550
1.490
1.530
119,700
+0.00(+0.00%)
Nov 12, 2020
1.450
1.550
1.410
1.530
138,755
+0.08(+5.52%)
Nov 11, 2020
1.470
1.500
1.450
1.450
83,265
-0.01(-0.68%)
Nov 10, 2020
1.500
1.500
1.460
1.460
103,839
-0.05(-3.31%)
Nov 09, 2020
1.560
1.600
1.470
1.510
276,049
+0.02(+1.34%)
Nov 06, 2020
1.390
1.600
1.370
1.490
460,600
+0.09(+6.43%)
Nov 05, 2020
1.360
1.449
1.350
1.400
140,253
+0.05(+3.70%)
Nov 04, 2020
1.370
1.450
1.350
1.350
141,614
+0.00(+0.00%)
Nov 03, 2020
1.420
1.450
1.350
1.350
120,028
+0.02(+1.50%)
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.