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
Otonomy Inc
(NQ:
OTIC
)
0.0770
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 22, 2022
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 (%)
Mar 31, 2021
2.520
2.600
2.500
2.550
1,925,370
+0.06(+2.41%)
Mar 30, 2021
2.500
2.640
2.490
2.490
727,075
-0.09(-3.49%)
Mar 29, 2021
2.650
2.720
2.490
2.580
427,475
-0.07(-2.64%)
Mar 26, 2021
2.640
2.730
2.590
2.650
226,400
+0.04(+1.53%)
Mar 25, 2021
2.620
2.670
2.550
2.610
311,634
-0.05(-1.88%)
Mar 24, 2021
2.790
2.790
2.630
2.660
551,776
-0.10(-3.62%)
Mar 23, 2021
2.740
2.790
2.650
2.760
360,377
+0.03(+1.10%)
Mar 22, 2021
2.850
2.900
2.710
2.730
704,320
-0.14(-4.88%)
Mar 19, 2021
2.860
2.910
2.750
2.870
547,000
+0.05(+1.77%)
Mar 18, 2021
2.890
2.990
2.810
2.820
432,345
-0.10(-3.42%)
Mar 17, 2021
2.850
2.990
2.780
2.920
435,129
+0.01(+0.34%)
Mar 16, 2021
2.760
2.950
2.750
2.910
530,550
+0.14(+5.05%)
Mar 15, 2021
2.820
2.880
2.730
2.770
1,017,564
-0.04(-1.42%)
Mar 12, 2021
2.870
2.890
2.760
2.810
354,500
-0.05(-1.75%)
Mar 11, 2021
2.820
2.890
2.800
2.860
404,819
+0.09(+3.25%)
Mar 10, 2021
2.780
2.800
2.710
2.770
408,866
+0.02(+0.73%)
Mar 09, 2021
2.640
3.130
2.577
2.750
867,414
+0.19(+7.42%)
Mar 08, 2021
2.500
2.600
2.450
2.560
539,885
+0.06(+2.40%)
Mar 05, 2021
2.550
2.650
2.320
2.500
1,281,900
-0.13(-4.94%)
Mar 04, 2021
2.580
2.690
2.420
2.630
1,414,285
+0.04(+1.54%)
Mar 03, 2021
2.860
2.900
2.510
2.590
2,732,213
-0.31(-10.69%)
Mar 02, 2021
2.860
2.990
2.830
2.900
1,337,794
+0.02(+0.69%)
Mar 01, 2021
2.890
2.900
2.780
2.880
1,234,028
-0.04(-1.20%)
Feb 26, 2021
2.870
2.960
2.695
2.915
1,974,400
-0.04(-1.19%)
Feb 25, 2021
2.940
3.030
2.890
2.950
1,865,709
+0.01(+0.34%)
Feb 24, 2021
2.890
3.150
2.780
2.940
2,615,388
+0.06(+2.08%)
Feb 23, 2021
2.870
2.980
2.770
2.880
3,225,803
-0.12(-4.00%)
Feb 22, 2021
2.720
3.360
2.550
3.000
16,339,677
-2.39(-44.34%)
Feb 19, 2021
5.340
5.600
5.340
5.390
1,056,200
+0.04(+0.75%)
Feb 18, 2021
5.510
5.680
5.190
5.350
867,517
-0.28(-4.97%)
Feb 17, 2021
5.260
5.730
4.990
5.630
1,174,817
+0.44(+8.48%)
Feb 16, 2021
5.330
5.350
4.880
5.190
1,710,204
+0.00(+0.00%)
Feb 12, 2021
5.310
5.510
5.070
5.190
1,009,900
-0.16(-2.99%)
Feb 11, 2021
5.600
5.630
5.250
5.350
917,448
+0.00(+0.00%)
Feb 10, 2021
5.450
5.530
5.250
5.350
1,316,821
+0.05(+0.94%)
Feb 09, 2021
5.500
5.570
5.190
5.300
803,862
-0.19(-3.46%)
Feb 08, 2021
5.570
5.633
5.180
5.490
1,043,157
+0.02(+0.37%)
Feb 05, 2021
5.260
5.500
4.980
5.470
891,300
+0.10(+1.86%)
Feb 04, 2021
4.780
5.390
4.620
5.370
1,312,821
+0.67(+14.26%)
Feb 03, 2021
5.000
5.020
4.550
4.700
660,641
-0.11(-2.29%)
Feb 02, 2021
4.620
4.815
4.550
4.810
504,883
+0.19(+4.11%)
Feb 01, 2021
4.270
4.655
4.260
4.620
631,341
+0.37(+8.71%)
Jan 29, 2021
4.600
4.678
4.150
4.250
555,300
-0.33(-7.21%)
Jan 28, 2021
4.090
4.700
3.910
4.580
1,327,318
+0.57(+14.21%)
Jan 27, 2021
4.320
4.390
3.990
4.010
806,638
-0.36(-8.24%)
Jan 26, 2021
4.790
4.870
4.360
4.370
808,511
-0.47(-9.71%)
Jan 25, 2021
4.960
5.040
4.600
4.840
536,857
-0.09(-1.83%)
Jan 22, 2021
4.730
4.970
4.560
4.930
546,700
+0.23(+4.89%)
Jan 21, 2021
4.900
4.999
4.670
4.700
469,586
-0.16(-3.29%)
Jan 20, 2021
5.260
5.350
4.850
4.860
659,956
-0.32(-6.18%)
Jan 19, 2021
5.200
5.395
5.080
5.180
1,397,839
-0.02(-0.38%)
Jan 15, 2021
5.700
5.730
5.100
5.200
1,180,400
-0.50(-8.77%)
Jan 14, 2021
5.610
5.830
5.540
5.700
426,284
+0.08(+1.42%)
Jan 13, 2021
5.600
5.760
5.450
5.620
318,341
-0.02(-0.35%)
Jan 12, 2021
5.470
5.750
5.420
5.640
349,560
+0.18(+3.30%)
Jan 11, 2021
5.790
5.920
5.300
5.460
500,096
-0.43(-7.30%)
Jan 08, 2021
6.100
6.150
5.810
5.890
346,100
-0.17(-2.81%)
Jan 07, 2021
5.870
6.100
5.730
6.060
425,876
+0.20(+3.41%)
Jan 06, 2021
6.290
6.980
5.690
5.860
1,165,435
-0.37(-5.94%)
Jan 05, 2021
6.210
6.290
6.050
6.230
219,797
+0.06(+0.89%)
Jan 04, 2021
6.650
6.658
5.960
6.175
572,734
-0.29(-4.56%)
Dec 31, 2020
6.470
6.470
6.470
174,479
+0.58(+9.85%)
Dec 30, 2020
5.980
6.140
5.840
5.890
174,479
-0.09(-1.51%)
Dec 29, 2020
6.090
6.190
5.850
5.980
309,528
-0.06(-0.99%)
Dec 28, 2020
6.450
6.450
6.000
6.040
250,078
-0.26(-4.13%)
Dec 24, 2020
6.180
6.340
6.080
6.300
111,500
+0.11(+1.78%)
Dec 23, 2020
6.040
6.230
5.940
6.190
403,187
+0.18(+3.00%)
Dec 22, 2020
6.500
6.650
5.790
6.010
731,155
-0.36(-5.65%)
Dec 21, 2020
6.380
6.530
6.150
6.370
794,553
-0.01(-0.16%)
Dec 18, 2020
6.090
6.430
5.950
6.380
2,214,100
+0.40(+6.69%)
Dec 17, 2020
5.450
6.200
5.100
5.980
2,090,028
+0.41(+7.36%)
Dec 16, 2020
5.700
5.850
5.530
5.570
370,387
-0.11(-1.94%)
Dec 15, 2020
5.450
5.700
5.383
5.680
616,450
+0.31(+5.77%)
Dec 14, 2020
5.610
5.740
5.200
5.370
783,097
-0.05(-0.92%)
Dec 11, 2020
5.170
5.500
5.129
5.420
723,600
+0.26(+5.04%)
Dec 10, 2020
4.920
5.230
4.870
5.160
669,657
+0.33(+6.83%)
Dec 09, 2020
4.580
4.950
4.350
4.830
440,244
+0.27(+5.92%)
Dec 08, 2020
4.570
4.705
4.520
4.560
128,387
-0.02(-0.44%)
Dec 07, 2020
4.480
4.718
4.320
4.580
213,706
+0.11(+2.46%)
Dec 04, 2020
4.630
4.650
4.400
4.470
146,100
-0.14(-3.04%)
Dec 03, 2020
4.760
4.780
4.550
4.610
196,704
-0.10(-2.12%)
Dec 02, 2020
4.760
4.800
4.590
4.710
364,263
-0.08(-1.67%)
Dec 01, 2020
4.500
4.920
4.500
4.790
637,894
+0.29(+6.44%)
Nov 30, 2020
4.590
4.590
4.400
4.500
164,467
+0.00(+0.00%)
Nov 27, 2020
4.290
4.630
4.260
4.500
162,700
+0.20(+4.65%)
Nov 25, 2020
4.370
4.430
4.250
4.300
94,200
-0.07(-1.60%)
Nov 24, 2020
4.400
4.450
4.320
4.370
122,783
-0.02(-0.46%)
Nov 23, 2020
4.400
4.450
4.330
4.390
330,623
+0.07(+1.62%)
Nov 20, 2020
4.310
4.400
4.050
4.320
189,000
+0.21(+5.11%)
Nov 19, 2020
4.310
4.350
4.000
4.110
306,537
-0.19(-4.42%)
Nov 18, 2020
4.380
4.380
4.280
4.300
231,582
-0.04(-0.92%)
Nov 17, 2020
4.290
4.370
4.210
4.340
334,684
+0.05(+1.17%)
Nov 16, 2020
4.150
4.330
4.117
4.290
270,871
+0.15(+3.62%)
Nov 13, 2020
4.000
4.200
4.000
4.140
153,800
+0.14(+3.50%)
Nov 12, 2020
3.860
4.070
3.840
4.000
180,186
+0.11(+2.83%)
Nov 11, 2020
3.900
3.990
3.820
3.890
174,476
-0.01(-0.26%)
Nov 10, 2020
3.850
3.935
3.810
3.900
103,772
+0.04(+1.04%)
Nov 09, 2020
3.820
3.900
3.770
3.860
197,981
+0.05(+1.31%)
Nov 06, 2020
3.850
3.870
3.690
3.810
177,200
-0.04(-1.04%)
Nov 05, 2020
3.720
3.870
3.680
3.850
289,888
+0.22(+6.06%)
Nov 04, 2020
3.530
3.730
3.530
3.630
201,427
+0.10(+2.83%)
Nov 03, 2020
3.480
3.620
3.380
3.530
144,817
+0.05(+1.44%)
Nov 02, 2020
3.630
3.630
3.410
3.480
106,848
-0.10(-2.79%)
Oct 30, 2020
3.660
3.730
3.510
3.580
179,500
-0.10(-2.72%)
Oct 29, 2020
3.750
3.805
3.650
3.680
214,305
-0.12(-3.16%)
Oct 28, 2020
3.640
3.840
3.410
3.800
365,445
+0.08(+2.15%)
Oct 27, 2020
3.630
3.785
3.630
3.720
79,356
+0.06(+1.64%)
Oct 26, 2020
3.740
3.780
3.580
3.660
104,785
-0.13(-3.43%)
Oct 23, 2020
3.680
3.810
3.670
3.790
91,600
+0.12(+3.27%)
Oct 22, 2020
3.700
3.750
3.600
3.670
108,236
-0.04(-1.08%)
Oct 21, 2020
3.700
3.890
3.560
3.710
99,770
+0.00(+0.00%)
Oct 20, 2020
3.780
3.900
3.670
3.710
103,335
-0.09(-2.37%)
Oct 19, 2020
3.975
3.975
3.760
3.800
106,730
+0.00(+0.00%)
Oct 16, 2020
3.740
3.909
3.700
3.800
254,700
+0.12(+3.26%)
Oct 15, 2020
3.860
3.980
3.660
3.680
351,442
-0.27(-6.84%)
Oct 14, 2020
4.190
4.225
3.950
3.950
146,621
-0.23(-5.50%)
Oct 13, 2020
4.250
4.375
4.170
4.180
161,001
-0.10(-2.34%)
Oct 12, 2020
4.260
4.460
4.180
4.280
137,749
+0.05(+1.18%)
Oct 09, 2020
4.110
4.320
4.110
4.230
188,000
+0.01(+0.24%)
Oct 08, 2020
4.620
4.660
4.190
4.220
267,515
-0.38(-8.26%)
Oct 07, 2020
4.520
4.700
4.425
4.600
146,083
+0.08(+1.77%)
Oct 06, 2020
4.720
4.730
4.350
4.520
324,505
-0.17(-3.62%)
Oct 05, 2020
4.440
4.750
4.440
4.690
327,433
+0.25(+5.63%)
Oct 02, 2020
4.100
4.450
4.060
4.440
339,900
+0.26(+6.22%)
Oct 01, 2020
4.030
4.350
3.985
4.180
634,199
+0.13(+3.21%)
Sep 30, 2020
3.740
4.120
3.740
4.050
638,353
+0.31(+8.29%)
Sep 29, 2020
3.680
3.790
3.590
3.740
208,083
+0.08(+2.19%)
Sep 28, 2020
3.660
3.780
3.640
3.660
253,978
+0.06(+1.67%)
Sep 25, 2020
3.510
3.720
3.510
3.600
872,400
+0.07(+1.98%)
Sep 24, 2020
3.410
3.900
3.260
3.530
1,529,940
+0.12(+3.52%)
Sep 23, 2020
3.560
3.630
3.410
3.410
256,817
-0.14(-3.94%)
Sep 22, 2020
3.690
3.760
3.530
3.550
146,406
-0.11(-3.01%)
Sep 21, 2020
3.840
3.840
3.610
3.660
331,458
-0.29(-7.34%)
Sep 18, 2020
3.900
4.290
3.860
3.950
1,240,700
+0.06(+1.54%)
Sep 17, 2020
3.750
4.000
3.750
3.890
215,001
+0.10(+2.64%)
Sep 16, 2020
3.910
3.955
3.590
3.790
406,276
-0.11(-2.82%)
Sep 15, 2020
3.930
4.030
3.860
3.900
119,857
-0.03(-0.76%)
Sep 14, 2020
3.850
4.030
3.850
3.930
193,899
+0.16(+4.24%)
Sep 11, 2020
3.760
3.960
3.730
3.770
156,100
+0.01(+0.27%)
Sep 10, 2020
3.810
3.900
3.689
3.760
243,078
-0.04(-0.92%)
Sep 09, 2020
3.730
4.080
3.730
3.795
224,535
+0.08(+2.29%)
Sep 08, 2020
3.500
3.840
3.470
3.710
211,097
+0.19(+5.25%)
Sep 04, 2020
3.520
3.590
3.320
3.525
190,900
+0.00(+0.14%)
Sep 03, 2020
3.700
3.740
3.460
3.520
202,310
-0.18(-4.86%)
Sep 02, 2020
3.680
3.750
3.610
3.700
173,184
+0.03(+0.82%)
Sep 01, 2020
3.840
3.850
3.620
3.670
233,287
-0.15(-3.93%)
Aug 31, 2020
3.790
3.867
3.580
3.820
306,321
+0.00(+0.00%)
Aug 28, 2020
3.870
3.870
3.750
3.820
144,000
-0.05(-1.29%)
Aug 27, 2020
3.880
3.950
3.720
3.870
212,325
-0.03(-0.77%)
Aug 26, 2020
3.920
3.960
3.750
3.900
217,380
-0.01(-0.26%)
Aug 25, 2020
3.980
3.980
3.810
3.910
233,652
+0.09(+2.36%)
Aug 24, 2020
4.260
4.340
3.820
3.820
635,409
-0.35(-8.39%)
Aug 21, 2020
4.350
4.500
4.170
4.170
386,400
-0.16(-3.70%)
Aug 20, 2020
4.480
4.890
4.160
4.330
1,482,747
-0.03(-0.69%)
Aug 19, 2020
4.400
4.430
4.190
4.360
1,049,866
+0.18(+4.31%)
Aug 18, 2020
4.100
4.440
4.100
4.180
2,136,496
+0.44(+11.76%)
Aug 17, 2020
3.350
3.840
3.350
3.740
306,379
+0.38(+11.31%)
Aug 14, 2020
3.390
3.420
3.320
3.360
57,400
-0.03(-0.88%)
Aug 13, 2020
3.300
3.450
3.300
3.390
135,193
+0.08(+2.42%)
Aug 12, 2020
3.350
3.470
3.270
3.310
102,346
-0.04(-1.19%)
Aug 11, 2020
3.320
3.590
3.280
3.350
157,580
+0.11(+3.40%)
Aug 10, 2020
3.580
3.580
3.200
3.240
459,114
-0.32(-8.99%)
Aug 07, 2020
3.590
3.620
3.400
3.560
166,200
-0.02(-0.56%)
Aug 06, 2020
3.760
3.770
3.570
3.580
138,051
-0.15(-4.02%)
Aug 05, 2020
3.430
3.830
3.430
3.730
360,912
+0.18(+5.07%)
Aug 04, 2020
3.450
3.630
3.330
3.550
318,166
+0.14(+4.11%)
Aug 03, 2020
3.560
3.570
3.310
3.410
481,564
-0.10(-2.85%)
Jul 31, 2020
3.700
3.725
3.430
3.510
329,400
-0.13(-3.57%)
Jul 30, 2020
3.620
3.770
3.500
3.640
2,201,812
+0.02(+0.55%)
Jul 29, 2020
4.040
4.060
3.610
3.620
586,902
-0.40(-9.95%)
Jul 28, 2020
4.030
4.100
3.950
4.020
197,383
-0.03(-0.74%)
Jul 27, 2020
4.110
4.180
3.930
4.050
142,591
-0.05(-1.22%)
Jul 24, 2020
3.950
4.180
3.890
4.100
183,500
+0.08(+1.99%)
Jul 23, 2020
4.200
4.320
3.960
4.020
269,655
-0.16(-3.83%)
Jul 22, 2020
3.970
4.390
3.950
4.180
316,718
+0.24(+6.09%)
Jul 21, 2020
4.200
4.200
3.850
3.940
414,527
-0.22(-5.29%)
Jul 20, 2020
4.140
4.260
4.130
4.160
148,645
+0.04(+0.97%)
Jul 17, 2020
4.300
4.350
4.070
4.120
182,300
-0.18(-4.19%)
Jul 16, 2020
4.200
4.360
4.050
4.300
463,928
+0.03(+0.70%)
Jul 15, 2020
4.190
4.290
4.170
4.270
488,920
+0.26(+6.48%)
Jul 14, 2020
3.890
4.010
3.850
4.010
205,515
+0.12(+3.08%)
Jul 13, 2020
4.250
4.290
3.840
3.890
624,629
-0.31(-7.38%)
Jul 10, 2020
3.780
4.320
3.780
4.200
877,000
+0.35(+9.09%)
Jul 09, 2020
3.680
4.130
3.670
3.850
3,900,896
+0.29(+8.15%)
Jul 08, 2020
3.520
3.610
3.270
3.560
291,432
+0.00(+0.00%)
Jul 07, 2020
3.720
3.800
3.400
3.560
1,541,284
+0.38(+11.95%)
Jul 06, 2020
3.170
3.260
2.980
3.180
1,064,006
+0.02(+0.63%)
Jul 02, 2020
3.420
3.420
2.940
3.160
412,400
-0.25(-7.33%)
Jul 01, 2020
3.610
3.640
3.370
3.410
272,634
-0.21(-5.80%)
Jun 30, 2020
3.840
3.870
3.450
3.620
191,198
-0.22(-5.73%)
Jun 29, 2020
3.860
3.910
3.720
3.840
191,027
+0.00(+0.00%)
Jun 26, 2020
3.740
3.860
3.610
3.840
184,800
+0.09(+2.40%)
Jun 25, 2020
3.750
3.824
3.610
3.750
215,922
+0.03(+0.81%)
Jun 24, 2020
3.530
3.720
3.390
3.720
305,574
+0.16(+4.49%)
Jun 23, 2020
3.270
3.570
3.270
3.560
570,669
+0.19(+5.64%)
Jun 22, 2020
3.440
3.480
3.290
3.370
127,099
-0.06(-1.75%)
Jun 19, 2020
3.300
3.450
3.250
3.430
215,400
+0.15(+4.57%)
Jun 18, 2020
3.240
3.290
3.130
3.280
159,940
+0.04(+1.23%)
Jun 17, 2020
3.220
3.300
3.160
3.240
124,917
+0.03(+0.93%)
Jun 16, 2020
3.090
3.250
3.030
3.210
226,921
+0.29(+9.93%)
Jun 15, 2020
2.850
2.990
2.810
2.920
65,833
+0.02(+0.69%)
Jun 12, 2020
3.050
3.130
2.830
2.900
116,100
-0.10(-3.33%)
Jun 11, 2020
3.020
3.200
2.850
3.000
142,584
-0.30(-9.09%)
Jun 10, 2020
3.080
3.320
2.930
3.300
243,570
+0.19(+6.11%)
Jun 09, 2020
3.070
3.230
3.050
3.110
95,323
-0.03(-0.96%)
Jun 08, 2020
3.030
3.160
2.950
3.140
134,643
+0.19(+6.44%)
Jun 05, 2020
2.980
3.090
2.866
2.950
101,000
+0.00(+0.00%)
Jun 04, 2020
2.710
3.060
2.690
2.950
317,914
+0.23(+8.46%)
Jun 03, 2020
2.730
2.790
2.650
2.720
57,001
-0.04(-1.45%)
Jun 02, 2020
2.730
2.880
2.690
2.760
96,406
+0.08(+2.99%)
Jun 01, 2020
2.700
2.810
2.530
2.680
211,264
+0.12(+4.69%)
May 29, 2020
2.630
2.890
2.530
2.560
95,100
-0.05(-1.92%)
May 28, 2020
2.530
2.630
2.480
2.610
106,491
+0.05(+2.15%)
May 27, 2020
2.470
2.555
2.360
2.555
71,524
+0.10(+3.86%)
May 26, 2020
2.510
2.570
2.430
2.460
67,044
-0.01(-0.40%)
May 22, 2020
2.490
2.500
2.360
2.470
33,400
+0.03(+1.23%)
May 21, 2020
2.550
2.550
2.430
2.440
57,591
-0.08(-3.17%)
May 20, 2020
2.500
2.565
2.315
2.520
104,151
+0.06(+2.44%)
May 19, 2020
2.490
2.560
2.420
2.460
38,612
-0.01(-0.40%)
May 18, 2020
2.490
2.590
2.410
2.470
78,378
+0.05(+2.07%)
May 15, 2020
2.340
2.450
2.290
2.420
29,000
+0.07(+2.98%)
May 14, 2020
2.390
2.390
2.280
2.350
31,686
-0.05(-2.08%)
May 13, 2020
2.480
2.530
2.250
2.400
106,579
-0.03(-1.23%)
May 12, 2020
2.450
2.640
2.430
2.430
153,425
-0.02(-0.82%)
May 11, 2020
2.470
2.520
2.415
2.450
75,680
+0.01(+0.41%)
May 08, 2020
2.450
2.480
2.410
2.440
30,100
+0.04(+1.67%)
May 07, 2020
2.420
2.493
2.357
2.400
38,736
+0.01(+0.42%)
May 06, 2020
2.330
2.440
2.330
2.390
20,552
+0.01(+0.21%)
May 05, 2020
2.400
2.490
2.370
2.385
33,537
-0.05(-1.85%)
May 04, 2020
2.390
2.430
2.200
2.430
56,450
+0.03(+1.25%)
May 01, 2020
2.250
2.460
2.140
2.400
218,600
+0.12(+5.26%)
Apr 30, 2020
2.380
2.380
2.240
2.280
27,215
-0.07(-2.98%)
Apr 29, 2020
2.280
2.400
2.270
2.350
51,476
+0.11(+4.91%)
Apr 28, 2020
2.440
2.440
2.210
2.240
58,142
-0.17(-7.05%)
Apr 27, 2020
2.030
2.490
2.030
2.410
131,323
+0.39(+19.31%)
Apr 24, 2020
2.040
2.150
1.995
2.020
111,600
-0.01(-0.49%)
Apr 23, 2020
2.040
2.140
2.030
2.030
23,969
-0.02(-0.98%)
Apr 22, 2020
2.070
2.085
2.040
2.050
18,352
+0.04(+1.99%)
Apr 21, 2020
2.040
2.040
1.960
2.010
77,550
-0.07(-3.37%)
Apr 20, 2020
2.130
2.240
2.070
2.080
55,337
-0.13(-5.88%)
Apr 17, 2020
2.190
2.240
2.080
2.210
82,500
+0.11(+5.24%)
Apr 16, 2020
2.060
2.130
1.995
2.100
104,797
+0.06(+2.94%)
Apr 15, 2020
2.100
2.100
1.980
2.040
43,248
-0.08(-3.77%)
Apr 14, 2020
2.080
2.210
2.050
2.120
119,528
+0.11(+5.47%)
Apr 13, 2020
1.970
2.080
1.950
2.010
109,108
+0.06(+3.08%)
Apr 09, 2020
2.020
2.150
1.900
1.950
67,900
-0.05(-2.50%)
Apr 08, 2020
1.930
2.040
1.892
2.000
25,009
+0.04(+2.04%)
Apr 07, 2020
2.020
2.020
1.930
1.960
43,390
-0.01(-0.51%)
Apr 06, 2020
1.940
2.040
1.940
1.970
44,629
+0.02(+1.03%)
Apr 03, 2020
2.000
2.000
1.900
1.950
25,100
-0.05(-2.50%)
Apr 02, 2020
1.870
2.030
1.810
2.000
234,301
+0.13(+6.95%)
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.