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
Longeveron Inc
(NQ:
LGVN
)
1.810
+0.070 (+4.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 29, 2023
1.400
1.400
1.350
1.360
91,398
-0.03(-2.16%)
Dec 28, 2023
1.390
1.450
1.340
1.390
123,243
+0.00(+0.00%)
Dec 27, 2023
1.450
1.480
1.360
1.390
183,266
-0.07(-4.79%)
Dec 26, 2023
1.360
1.480
1.300
1.460
298,132
+0.12(+8.96%)
Dec 22, 2023
1.280
1.350
1.240
1.340
513,180
+0.09(+7.20%)
Dec 21, 2023
1.290
1.390
1.150
1.250
1,194,147
-0.37(-22.84%)
Dec 20, 2023
2.070
2.130
1.400
1.620
5,093,570
-0.33(-16.92%)
Dec 19, 2023
1.970
2.060
1.940
1.950
54,298
+0.02(+1.04%)
Dec 18, 2023
2.050
2.170
1.910
1.930
56,459
-0.12(-5.85%)
Dec 15, 2023
2.130
2.200
2.010
2.050
68,606
-0.02(-0.97%)
Dec 14, 2023
2.050
2.210
2.020
2.070
98,889
-0.01(-0.48%)
Dec 13, 2023
2.020
2.170
1.996
2.080
67,601
+0.05(+2.46%)
Dec 12, 2023
2.220
2.220
1.950
2.030
97,203
-0.10(-4.69%)
Dec 11, 2023
2.270
2.330
2.070
2.130
65,736
-0.14(-6.17%)
Dec 08, 2023
2.370
2.370
2.250
2.270
46,300
-0.10(-4.22%)
Dec 07, 2023
2.190
2.390
2.150
2.370
96,897
+0.17(+7.73%)
Dec 06, 2023
2.160
2.260
2.050
2.200
104,526
+0.07(+3.29%)
Dec 05, 2023
2.000
2.250
2.000
2.130
137,742
+0.09(+4.41%)
Dec 04, 2023
1.990
2.130
1.990
2.040
105,578
+0.07(+3.55%)
Dec 01, 2023
2.060
2.060
1.800
1.970
46,081
+0.01(+0.51%)
Nov 30, 2023
1.950
2.065
1.910
1.960
51,622
+0.01(+0.51%)
Nov 29, 2023
1.900
2.025
1.900
1.950
40,937
+0.02(+1.04%)
Nov 28, 2023
1.850
1.960
1.850
1.930
59,209
+0.05(+2.66%)
Nov 27, 2023
1.950
1.980
1.870
1.880
34,203
-0.07(-3.59%)
Nov 24, 2023
1.900
1.950
1.900
1.950
19,642
+0.05(+2.63%)
Nov 22, 2023
1.860
1.930
1.840
1.900
18,449
+0.01(+0.53%)
Nov 21, 2023
1.940
1.990
1.850
1.890
60,840
-0.03(-1.56%)
Nov 20, 2023
1.926
1.995
1.850
1.920
40,110
+0.02(+1.05%)
Nov 17, 2023
1.840
1.930
1.835
1.900
13,565
+0.08(+4.40%)
Nov 16, 2023
1.820
1.885
1.800
1.820
42,406
-0.10(-5.21%)
Nov 15, 2023
1.700
2.100
1.700
1.920
205,380
+0.17(+9.71%)
Nov 14, 2023
1.760
1.840
1.740
1.750
84,462
-0.05(-2.78%)
Nov 13, 2023
1.900
1.920
1.730
1.800
102,170
-0.02(-1.10%)
Nov 10, 2023
2.000
2.000
1.720
1.820
59,295
-0.11(-5.70%)
Nov 09, 2023
1.883
2.015
1.840
1.930
92,916
-0.04(-2.03%)
Nov 08, 2023
2.000
2.080
1.850
1.970
170,298
+0.03(+1.55%)
Nov 07, 2023
1.930
2.040
1.870
1.940
61,027
+0.01(+0.52%)
Nov 06, 2023
1.940
2.000
1.860
1.930
129,187
-0.03(-1.53%)
Nov 03, 2023
1.990
2.130
1.910
1.960
49,492
-0.08(-3.92%)
Nov 02, 2023
2.040
2.120
1.930
2.040
61,550
-0.02(-0.97%)
Nov 01, 2023
1.970
2.150
1.910
2.060
90,544
+0.09(+4.57%)
Oct 31, 2023
1.870
2.040
1.830
1.970
67,925
+0.04(+2.07%)
Oct 30, 2023
1.910
1.951
1.815
1.930
68,618
+0.07(+3.76%)
Oct 27, 2023
1.860
1.960
1.770
1.860
69,770
-0.04(-2.11%)
Oct 26, 2023
1.920
1.960
1.810
1.900
72,730
-0.05(-2.56%)
Oct 25, 2023
1.920
2.027
1.900
1.950
109,429
-0.02(-1.02%)
Oct 24, 2023
1.900
2.000
1.830
1.970
73,132
+0.02(+1.03%)
Oct 23, 2023
1.900
1.950
1.860
1.950
71,606
+0.00(+0.00%)
Oct 20, 2023
1.990
1.990
1.860
1.950
113,615
+0.02(+1.04%)
Oct 19, 2023
1.860
1.960
1.818
1.930
154,135
+0.06(+3.21%)
Oct 18, 2023
1.820
1.900
1.760
1.870
129,935
+0.00(+0.00%)
Oct 17, 2023
1.770
1.988
1.760
1.870
176,527
-0.01(-0.53%)
Oct 16, 2023
1.660
1.920
1.690
1.880
268,233
+0.13(+7.43%)
Oct 13, 2023
1.600
1.780
1.600
1.750
204,942
+0.08(+4.79%)
Oct 12, 2023
1.540
1.680
1.500
1.670
428,004
-0.17(-9.24%)
Oct 11, 2023
1.620
1.880
1.620
1.840
444,491
+0.19(+11.52%)
Oct 10, 2023
1.520
1.670
1.520
1.650
260,939
+0.00(+0.00%)
Oct 09, 2023
1.670
1.720
1.500
1.650
570,673
-0.21(-11.29%)
Oct 06, 2023
1.790
1.880
1.650
1.860
913,354
-0.23(-11.00%)
Oct 05, 2023
2.660
2.660
1.880
2.090
10,137,706
-0.42(-16.73%)
Oct 04, 2023
2.320
2.595
2.300
2.510
104,010
+0.11(+4.58%)
Oct 03, 2023
2.290
2.670
2.290
2.400
166,432
+0.11(+4.80%)
Oct 02, 2023
2.360
2.360
2.250
2.290
54,099
-0.05(-2.14%)
Sep 29, 2023
2.310
2.360
2.260
2.340
33,986
+0.06(+2.63%)
Sep 28, 2023
2.210
2.380
2.210
2.280
65,950
+0.01(+0.44%)
Sep 27, 2023
2.230
2.300
2.200
2.270
24,125
+0.04(+1.79%)
Sep 26, 2023
2.140
2.280
2.140
2.230
36,927
+0.08(+3.72%)
Sep 25, 2023
2.180
2.210
2.132
2.150
31,356
-0.03(-1.38%)
Sep 22, 2023
2.250
2.260
2.120
2.180
37,589
-0.11(-4.80%)
Sep 21, 2023
2.150
2.350
2.140
2.290
61,764
+0.14(+6.51%)
Sep 20, 2023
2.180
2.210
2.140
2.150
21,818
-0.05(-2.27%)
Sep 19, 2023
2.290
2.290
2.130
2.200
86,153
+0.03(+1.38%)
Sep 18, 2023
2.210
2.320
2.170
2.170
80,357
-0.16(-6.87%)
Sep 15, 2023
2.320
2.390
2.200
2.330
87,544
+0.00(+0.00%)
Sep 14, 2023
2.310
2.380
2.310
2.330
32,654
+0.01(+0.43%)
Sep 13, 2023
2.380
2.542
2.320
2.320
66,355
-0.11(-4.53%)
Sep 12, 2023
2.370
2.680
2.370
2.430
141,557
+0.00(+0.00%)
Sep 11, 2023
2.400
2.463
2.300
2.430
101,761
+0.02(+0.83%)
Sep 08, 2023
2.360
2.510
2.356
2.410
95,711
+0.01(+0.42%)
Sep 07, 2023
2.300
2.464
2.300
2.400
129,859
+0.06(+2.56%)
Sep 06, 2023
2.470
2.491
2.230
2.340
207,399
-0.22(-8.59%)
Sep 05, 2023
2.860
2.860
2.510
2.560
422,677
-0.08(-3.03%)
Sep 01, 2023
3.010
3.010
2.563
2.640
445,756
-0.17(-6.05%)
Aug 31, 2023
2.800
3.560
2.531
2.810
4,321,337
+0.37(+15.16%)
Aug 30, 2023
2.350
2.505
2.300
2.440
45,234
+0.08(+3.39%)
Aug 29, 2023
2.280
2.450
2.264
2.360
25,167
+0.06(+2.61%)
Aug 28, 2023
2.610
2.740
2.300
2.300
31,028
-0.30(-11.54%)
Aug 25, 2023
2.520
2.670
2.500
2.600
21,815
+0.08(+3.17%)
Aug 24, 2023
2.740
2.740
2.480
2.520
26,724
-0.22(-8.03%)
Aug 23, 2023
2.790
2.790
2.670
2.740
16,985
-0.03(-1.08%)
Aug 22, 2023
2.620
2.770
2.590
2.770
85,268
+0.21(+8.20%)
Aug 21, 2023
2.790
2.850
2.450
2.560
74,286
-0.23(-8.24%)
Aug 18, 2023
2.840
2.880
2.730
2.790
12,817
+0.01(+0.26%)
Aug 17, 2023
2.870
2.920
2.720
2.783
31,737
-0.08(-2.70%)
Aug 16, 2023
2.930
2.990
2.800
2.860
55,771
-0.07(-2.39%)
Aug 15, 2023
3.030
3.100
2.930
2.930
36,523
-0.11(-3.62%)
Aug 14, 2023
3.180
3.180
3.010
3.040
83,400
-0.23(-7.03%)
Aug 11, 2023
3.110
3.300
3.110
3.270
15,368
+0.02(+0.62%)
Aug 10, 2023
3.240
3.250
3.070
3.250
16,223
+0.01(+0.31%)
Aug 09, 2023
3.360
3.410
3.200
3.240
17,262
-0.06(-1.82%)
Aug 08, 2023
3.240
3.350
3.210
3.300
25,435
+0.02(+0.61%)
Aug 07, 2023
3.350
3.470
3.280
3.280
37,489
-0.08(-2.38%)
Aug 04, 2023
3.350
3.490
3.350
3.360
16,719
-0.03(-0.88%)
Aug 03, 2023
3.440
3.540
3.380
3.390
20,302
-0.09(-2.59%)
Aug 02, 2023
3.350
3.520
3.350
3.480
19,145
+0.13(+3.88%)
Aug 01, 2023
3.450
3.450
3.300
3.350
11,465
+0.04(+1.21%)
Jul 31, 2023
3.370
3.400
3.280
3.310
15,146
-0.02(-0.60%)
Jul 28, 2023
3.370
3.370
3.250
3.330
11,093
-0.02(-0.60%)
Jul 27, 2023
3.300
3.400
3.235
3.350
10,604
+0.00(+0.00%)
Jul 26, 2023
3.260
3.350
3.214
3.350
13,281
+0.13(+4.04%)
Jul 25, 2023
3.320
3.390
3.200
3.220
11,617
-0.14(-4.17%)
Jul 24, 2023
3.430
3.430
3.310
3.360
19,112
-0.02(-0.59%)
Jul 21, 2023
3.460
3.540
3.360
3.380
19,266
-0.08(-2.31%)
Jul 20, 2023
3.440
3.650
3.400
3.460
40,102
+0.03(+0.87%)
Jul 19, 2023
3.460
3.509
3.390
3.430
16,951
-0.02(-0.58%)
Jul 18, 2023
3.560
3.560
3.390
3.450
14,292
-0.08(-2.27%)
Jul 17, 2023
3.570
3.750
3.500
3.530
48,631
-0.06(-1.67%)
Jul 14, 2023
3.360
3.620
3.360
3.590
33,919
+0.24(+7.16%)
Jul 13, 2023
3.400
3.470
3.290
3.350
32,849
+0.06(+1.95%)
Jul 12, 2023
3.310
3.350
3.210
3.286
27,792
+0.01(+0.18%)
Jul 11, 2023
3.180
3.350
3.140
3.280
20,849
+0.13(+4.13%)
Jul 10, 2023
3.140
3.240
3.110
3.150
16,187
+0.05(+1.61%)
Jul 07, 2023
3.040
3.210
3.040
3.100
15,196
+0.10(+3.33%)
Jul 06, 2023
3.180
3.300
3.000
3.000
135,706
-0.18(-5.66%)
Jul 05, 2023
3.330
3.390
3.150
3.180
18,055
-0.07(-2.15%)
Jul 03, 2023
3.310
3.380
3.250
3.250
25,639
-0.13(-3.85%)
Jun 30, 2023
3.410
3.430
3.320
3.380
37,044
-0.01(-0.29%)
Jun 29, 2023
3.450
3.630
3.260
3.390
184,851
-0.04(-1.17%)
Jun 28, 2023
3.400
3.630
3.280
3.430
171,411
+0.03(+0.88%)
Jun 27, 2023
3.650
3.690
3.397
3.400
50,421
-0.21(-5.85%)
Jun 26, 2023
3.780
3.780
3.610
3.611
12,947
-0.14(-3.70%)
Jun 23, 2023
3.720
3.780
3.660
3.750
10,331
+0.05(+1.35%)
Jun 22, 2023
3.600
3.780
3.600
3.700
18,381
+0.11(+3.06%)
Jun 21, 2023
3.700
3.769
3.500
3.590
26,071
-0.14(-3.75%)
Jun 20, 2023
3.910
3.910
3.690
3.730
20,637
-0.27(-6.75%)
Jun 16, 2023
3.630
4.000
3.530
4.000
59,554
+0.46(+12.99%)
Jun 15, 2023
3.510
3.660
3.510
3.540
18,677
-0.08(-2.21%)
Jun 14, 2023
3.770
3.830
3.600
3.620
15,834
-0.16(-4.23%)
Jun 13, 2023
3.750
3.860
3.730
3.780
53,493
+0.12(+3.28%)
Jun 12, 2023
3.500
3.670
3.460
3.660
20,256
+0.24(+7.02%)
Jun 09, 2023
3.450
3.590
3.420
3.420
23,481
-0.07(-2.01%)
Jun 08, 2023
3.530
3.640
3.400
3.490
53,728
-0.02(-0.57%)
Jun 07, 2023
3.490
3.610
3.450
3.510
41,164
+0.01(+0.29%)
Jun 06, 2023
3.280
3.500
3.280
3.500
31,138
+0.07(+2.04%)
Jun 05, 2023
3.250
3.550
3.190
3.430
73,534
+0.18(+5.54%)
Jun 02, 2023
3.220
3.300
3.200
3.250
13,141
+0.09(+2.85%)
Jun 01, 2023
2.990
3.220
2.990
3.160
23,043
+0.20(+6.76%)
May 31, 2023
3.010
3.085
2.950
2.960
7,716
-0.05(-1.66%)
May 30, 2023
3.050
3.210
3.000
3.010
18,793
-0.08(-2.59%)
May 26, 2023
3.130
3.230
2.950
3.090
22,277
-0.01(-0.32%)
May 25, 2023
3.370
3.370
3.070
3.100
17,336
-0.18(-5.49%)
May 24, 2023
3.410
3.430
3.250
3.280
18,226
-0.09(-2.53%)
May 23, 2023
3.270
3.395
3.260
3.365
25,722
+0.10(+2.91%)
May 22, 2023
3.360
3.395
3.220
3.270
33,567
-0.03(-0.91%)
May 19, 2023
3.250
3.330
3.210
3.300
30,947
+0.13(+4.10%)
May 18, 2023
3.080
3.240
3.080
3.170
28,195
+0.13(+4.28%)
May 17, 2023
3.040
3.070
2.925
3.040
44,599
+0.06(+2.01%)
May 16, 2023
3.220
3.230
2.850
2.980
104,857
-0.26(-8.02%)
May 15, 2023
3.270
3.380
3.110
3.240
114,195
-0.06(-1.82%)
May 12, 2023
3.470
3.500
3.190
3.300
178,279
-0.15(-4.35%)
May 11, 2023
3.420
3.770
3.385
3.450
302,888
+0.04(+1.17%)
May 10, 2023
3.820
3.880
3.370
3.410
553,780
-0.59(-14.75%)
May 09, 2023
3.520
4.400
3.491
4.000
7,332,525
+0.84(+26.58%)
May 08, 2023
3.130
3.200
3.110
3.160
11,467
+0.07(+2.27%)
May 05, 2023
3.090
3.140
3.060
3.090
30,409
+0.12(+4.04%)
May 04, 2023
3.164
3.164
2.950
2.970
11,573
-0.04(-1.33%)
May 03, 2023
2.940
3.050
2.860
3.010
34,118
+0.15(+5.24%)
May 02, 2023
2.900
2.920
2.820
2.860
9,917
+0.00(+0.00%)
May 01, 2023
2.790
2.920
2.790
2.860
10,231
-0.03(-1.04%)
Apr 28, 2023
2.870
2.900
2.790
2.890
14,682
+0.08(+2.85%)
Apr 27, 2023
2.857
2.857
2.795
2.810
6,599
+0.01(+0.36%)
Apr 26, 2023
2.790
2.850
2.780
2.800
13,295
+0.01(+0.36%)
Apr 25, 2023
2.800
2.880
2.780
2.790
9,997
-0.08(-2.79%)
Apr 24, 2023
2.830
2.950
2.830
2.870
20,606
+0.01(+0.35%)
Apr 21, 2023
2.810
2.883
2.770
2.860
10,654
+0.02(+0.70%)
Apr 20, 2023
2.850
2.900
2.776
2.840
18,465
-0.01(-0.35%)
Apr 19, 2023
2.886
2.886
2.780
2.850
8,452
+0.07(+2.52%)
Apr 18, 2023
2.760
2.800
2.760
2.780
11,548
+0.02(+0.72%)
Apr 17, 2023
2.760
2.900
2.740
2.760
28,812
+0.00(+0.00%)
Apr 14, 2023
2.780
2.840
2.730
2.760
26,947
-0.05(-1.78%)
Apr 13, 2023
2.730
2.950
2.720
2.810
26,971
+0.08(+2.93%)
Apr 12, 2023
2.870
2.940
2.730
2.730
18,323
-0.14(-4.88%)
Apr 11, 2023
2.650
2.900
2.640
2.870
43,536
+0.24(+9.13%)
Apr 10, 2023
2.630
2.690
2.610
2.630
9,486
+0.02(+0.77%)
Apr 06, 2023
2.635
2.690
2.540
2.610
14,358
+0.05(+1.95%)
Apr 05, 2023
2.620
2.630
2.550
2.560
18,120
+0.04(+1.59%)
Apr 04, 2023
2.630
2.650
2.520
2.520
17,750
-0.09(-3.45%)
Apr 03, 2023
2.730
2.750
2.610
2.610
9,955
-0.06(-2.25%)
Mar 31, 2023
2.630
2.720
2.630
2.670
13,736
+0.01(+0.38%)
Mar 30, 2023
2.700
2.760
2.630
2.660
12,408
-0.02(-0.75%)
Mar 29, 2023
2.690
2.723
2.600
2.680
13,109
+0.00(+0.00%)
Mar 28, 2023
2.710
2.840
2.680
2.680
30,116
-0.03(-1.11%)
Mar 27, 2023
2.800
2.800
2.697
2.710
14,503
-0.06(-2.17%)
Mar 24, 2023
2.670
2.770
2.566
2.770
6,468
+0.09(+3.36%)
Mar 23, 2023
2.700
2.760
2.650
2.680
33,582
-0.06(-2.19%)
Mar 22, 2023
2.660
2.880
2.645
2.740
23,090
+0.04(+1.48%)
Mar 21, 2023
2.660
2.750
2.500
2.700
36,189
+0.00(+0.00%)
Mar 20, 2023
2.860
2.900
2.700
2.700
17,734
-0.10(-3.57%)
Mar 17, 2023
2.850
2.910
2.800
2.800
21,406
-0.07(-2.44%)
Mar 16, 2023
2.880
2.940
2.860
2.870
15,273
+0.00(+0.00%)
Mar 15, 2023
2.860
2.920
2.860
2.870
13,447
+0.01(+0.35%)
Mar 14, 2023
2.990
3.000
2.860
2.860
29,654
-0.08(-2.72%)
Mar 13, 2023
3.000
3.080
2.901
2.940
46,992
-0.14(-4.55%)
Mar 10, 2023
3.400
3.590
3.020
3.080
85,144
-0.40(-11.49%)
Mar 09, 2023
3.600
3.600
3.410
3.480
26,334
-0.04(-1.28%)
Mar 08, 2023
3.470
3.590
3.450
3.525
25,153
+0.05(+1.59%)
Mar 07, 2023
3.580
3.649
3.460
3.470
20,800
-0.11(-3.07%)
Mar 06, 2023
3.600
3.650
3.545
3.580
21,052
-0.01(-0.28%)
Mar 03, 2023
3.590
3.600
3.500
3.590
18,299
-0.01(-0.28%)
Mar 02, 2023
3.680
3.680
3.470
3.600
42,567
-0.02(-0.55%)
Mar 01, 2023
3.520
3.700
3.516
3.620
19,005
+0.04(+1.12%)
Feb 28, 2023
3.460
3.620
3.450
3.580
12,578
+0.13(+3.77%)
Feb 27, 2023
3.460
3.540
3.450
3.450
22,090
+0.00(+0.00%)
Feb 24, 2023
3.450
3.486
3.400
3.450
16,242
-0.04(-1.15%)
Feb 23, 2023
3.450
3.544
3.450
3.490
23,187
+0.04(+1.16%)
Feb 22, 2023
3.450
3.547
3.450
3.450
14,130
-0.06(-1.71%)
Feb 21, 2023
3.470
3.610
3.450
3.510
20,445
-0.03(-0.85%)
Feb 17, 2023
3.565
3.594
3.540
3.540
3,609
-0.02(-0.56%)
Feb 16, 2023
3.610
3.660
3.560
3.560
20,518
-0.02(-0.56%)
Feb 15, 2023
3.600
3.670
3.560
3.580
8,538
+0.01(+0.28%)
Feb 14, 2023
3.652
3.700
3.516
3.570
27,926
-0.09(-2.46%)
Feb 13, 2023
3.720
3.725
3.610
3.660
15,803
+0.05(+1.39%)
Feb 10, 2023
3.740
3.780
3.610
3.610
28,598
-0.20(-5.25%)
Feb 09, 2023
3.880
3.970
3.710
3.810
47,726
+0.04(+1.06%)
Feb 08, 2023
3.900
3.960
3.760
3.770
43,593
-0.16(-3.96%)
Feb 07, 2023
3.940
4.080
3.917
3.925
26,221
-0.06(-1.62%)
Feb 06, 2023
4.130
4.210
3.970
3.990
20,584
-0.05(-1.24%)
Feb 03, 2023
4.050
4.180
3.930
4.040
36,081
+0.05(+1.21%)
Feb 02, 2023
3.950
4.140
3.800
3.992
102,082
+0.04(+1.05%)
Feb 01, 2023
3.980
4.150
3.890
3.950
37,078
-0.09(-2.23%)
Jan 31, 2023
4.080
4.167
3.920
4.040
56,672
-0.07(-1.70%)
Jan 30, 2023
4.260
4.260
4.010
4.110
34,505
-0.05(-1.20%)
Jan 27, 2023
4.440
4.579
4.130
4.160
98,430
-0.20(-4.59%)
Jan 26, 2023
4.120
4.540
4.030
4.360
70,192
+0.24(+5.83%)
Jan 25, 2023
4.000
4.120
3.964
4.120
32,836
+0.13(+3.26%)
Jan 24, 2023
3.890
4.100
3.720
3.990
39,938
+0.03(+0.76%)
Jan 23, 2023
3.990
4.035
3.930
3.960
29,449
+0.01(+0.25%)
Jan 20, 2023
3.820
4.040
3.800
3.950
35,163
+0.09(+2.35%)
Jan 19, 2023
3.810
4.000
3.720
3.859
154,974
-0.05(-1.30%)
Jan 18, 2023
4.030
4.060
3.750
3.910
65,641
-0.09(-2.25%)
Jan 17, 2023
3.730
4.040
3.620
4.000
82,046
+0.30(+8.11%)
Jan 13, 2023
3.520
3.750
3.480
3.700
58,225
+0.23(+6.63%)
Jan 12, 2023
3.380
3.590
3.380
3.470
54,925
+0.02(+0.58%)
Jan 11, 2023
3.570
3.570
3.350
3.450
59,692
+0.10(+2.99%)
Jan 10, 2023
3.260
3.400
3.260
3.350
52,153
+0.05(+1.52%)
Jan 09, 2023
3.550
3.581
3.294
3.300
106,564
-0.27(-7.56%)
Jan 06, 2023
3.320
3.700
3.240
3.570
342,272
+0.31(+9.51%)
Jan 05, 2023
3.410
3.410
3.150
3.260
50,517
-0.13(-3.83%)
Jan 04, 2023
3.370
3.500
3.290
3.390
58,249
+0.02(+0.59%)
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.