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
Lyell Immunopharma Inc
(NQ:
LYEL
)
2.360
-0.040 (-1.67%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2024
2.230
2.255
2.160
2.170
560,099
-0.08(-3.56%)
Apr 29, 2024
2.190
2.275
2.190
2.250
414,247
+0.08(+3.69%)
Apr 26, 2024
2.190
2.210
2.110
2.170
352,183
-0.03(-1.36%)
Apr 25, 2024
2.300
2.529
2.150
2.200
540,834
-0.10(-4.35%)
Apr 24, 2024
2.420
2.480
2.290
2.300
775,286
-0.14(-5.74%)
Apr 23, 2024
2.360
2.550
2.360
2.440
687,131
+0.03(+1.24%)
Apr 22, 2024
2.200
2.420
2.191
2.410
958,755
+0.18(+8.07%)
Apr 19, 2024
2.310
2.380
2.150
2.230
1,080,193
-0.10(-4.29%)
Apr 18, 2024
2.330
2.415
2.260
2.330
906,620
-0.05(-2.10%)
Apr 17, 2024
2.400
2.490
2.350
2.380
1,031,646
-0.03(-1.24%)
Apr 16, 2024
2.330
2.500
2.270
2.410
1,335,409
+0.01(+0.42%)
Apr 15, 2024
2.840
2.890
2.355
2.400
1,989,871
-0.61(-20.27%)
Apr 12, 2024
2.970
3.145
2.820
3.010
2,589,712
+0.35(+13.16%)
Apr 11, 2024
2.460
2.680
2.450
2.660
903,554
+0.21(+8.57%)
Apr 10, 2024
2.480
2.480
2.320
2.450
1,176,245
-0.07(-2.78%)
Apr 09, 2024
2.230
2.625
2.190
2.520
1,404,695
+0.33(+15.07%)
Apr 08, 2024
2.120
2.220
2.060
2.190
496,174
+0.10(+4.78%)
Apr 05, 2024
2.070
2.140
2.010
2.090
359,209
+0.00(+0.00%)
Apr 04, 2024
2.070
2.210
2.060
2.090
620,268
+0.03(+1.46%)
Apr 03, 2024
2.040
2.100
2.015
2.060
488,113
-0.02(-0.96%)
Apr 02, 2024
2.140
2.140
2.040
2.080
526,552
-0.10(-4.59%)
Apr 01, 2024
2.270
2.280
2.070
2.180
1,005,349
-0.05(-2.24%)
Mar 28, 2024
2.040
2.260
2.185
2.230
1,177,476
+0.19(+9.31%)
Mar 27, 2024
1.980
2.050
1.930
2.040
605,970
+0.10(+5.15%)
Mar 26, 2024
1.930
1.990
1.900
1.940
466,063
+0.02(+1.04%)
Mar 25, 2024
1.900
1.955
1.900
1.920
512,000
+0.00(+0.00%)
Mar 22, 2024
2.020
2.030
1.910
1.920
477,100
-0.12(-5.88%)
Mar 21, 2024
2.010
2.100
1.950
2.040
911,590
+0.00(+0.25%)
Mar 20, 2024
1.920
2.080
1.910
2.035
837,082
+0.05(+2.26%)
Mar 19, 2024
2.070
2.145
1.840
1.990
2,139,219
-0.09(-4.33%)
Mar 18, 2024
2.180
2.190
2.050
2.080
592,979
-0.08(-3.70%)
Mar 15, 2024
2.270
2.320
2.140
2.160
1,538,287
-0.05(-2.26%)
Mar 14, 2024
2.340
2.340
2.200
2.210
1,031,565
-0.14(-5.96%)
Mar 13, 2024
2.240
2.420
2.160
2.350
947,732
+0.17(+7.80%)
Mar 12, 2024
2.330
2.340
2.180
2.180
773,771
-0.15(-6.44%)
Mar 11, 2024
2.520
2.575
2.310
2.330
750,231
-0.18(-7.17%)
Mar 08, 2024
2.590
2.660
2.425
2.510
676,015
-0.01(-0.40%)
Mar 07, 2024
2.660
2.685
2.510
2.520
738,925
-0.12(-4.55%)
Mar 06, 2024
2.540
2.650
2.480
2.640
632,005
+0.13(+5.18%)
Mar 05, 2024
2.560
2.710
2.470
2.510
700,319
-0.10(-3.65%)
Mar 04, 2024
3.110
3.256
2.520
2.605
850,655
-0.46(-15.15%)
Mar 01, 2024
2.950
3.215
2.940
3.070
1,068,390
+0.15(+5.14%)
Feb 29, 2024
2.740
3.050
2.650
2.920
1,025,491
+0.08(+2.82%)
Feb 28, 2024
2.870
2.935
2.750
2.840
1,037,095
-0.01(-0.35%)
Feb 27, 2024
2.720
2.850
2.575
2.850
937,366
+0.23(+8.78%)
Feb 26, 2024
2.410
2.630
2.360
2.620
1,283,536
+0.23(+9.62%)
Feb 23, 2024
2.420
2.480
2.350
2.390
694,705
-0.05(-2.05%)
Feb 22, 2024
2.280
2.465
2.200
2.440
995,627
+0.16(+7.02%)
Feb 21, 2024
2.100
2.290
2.040
2.280
1,305,940
+0.16(+7.55%)
Feb 20, 2024
1.910
2.120
1.880
2.120
1,314,894
+0.26(+13.98%)
Feb 16, 2024
1.900
1.940
1.856
1.860
972,543
-0.04(-2.11%)
Feb 15, 2024
1.790
1.900
1.770
1.900
750,269
+0.12(+7.04%)
Feb 14, 2024
1.760
1.840
1.730
1.775
580,188
+0.02(+1.14%)
Feb 13, 2024
1.830
1.860
1.730
1.755
834,035
-0.18(-9.07%)
Feb 12, 2024
1.820
1.945
1.810
1.930
916,016
+0.13(+7.22%)
Feb 09, 2024
1.730
1.830
1.690
1.800
901,063
+0.09(+5.26%)
Feb 08, 2024
1.720
1.775
1.700
1.710
1,179,542
-0.05(-2.84%)
Feb 07, 2024
1.870
1.870
1.750
1.760
691,690
-0.11(-5.88%)
Feb 06, 2024
1.790
1.890
1.770
1.870
562,885
+0.09(+5.06%)
Feb 05, 2024
1.780
1.800
1.720
1.780
641,960
-0.01(-0.56%)
Feb 02, 2024
1.820
1.875
1.770
1.790
555,510
-0.06(-3.24%)
Feb 01, 2024
1.840
1.900
1.790
1.850
865,948
+0.02(+1.09%)
Jan 31, 2024
1.910
1.925
1.825
1.830
918,197
-0.09(-4.69%)
Jan 30, 2024
2.060
2.060
1.910
1.920
859,308
-0.18(-8.57%)
Jan 29, 2024
2.070
2.120
1.965
2.100
805,659
+0.02(+0.96%)
Jan 26, 2024
2.120
2.190
2.050
2.080
780,696
-0.01(-0.48%)
Jan 25, 2024
2.100
2.185
2.080
2.090
837,596
+0.01(+0.48%)
Jan 24, 2024
2.160
2.220
2.060
2.080
807,340
-0.02(-0.95%)
Jan 23, 2024
2.100
2.155
2.050
2.100
1,102,739
+0.06(+2.94%)
Jan 22, 2024
1.850
2.080
1.850
2.040
1,156,763
+0.14(+7.37%)
Jan 19, 2024
2.000
2.015
1.810
1.900
948,762
-0.07(-3.55%)
Jan 18, 2024
1.990
2.040
1.890
1.970
1,211,942
-0.03(-1.50%)
Jan 17, 2024
2.070
2.135
1.980
2.000
840,160
-0.11(-5.21%)
Jan 16, 2024
2.220
2.280
2.070
2.110
1,300,063
-0.11(-4.95%)
Jan 12, 2024
2.300
2.340
2.170
2.220
1,872,499
+0.02(+0.91%)
Jan 11, 2024
2.230
2.320
2.145
2.200
2,237,642
+0.10(+4.76%)
Jan 10, 2024
2.060
2.190
2.050
2.100
1,247,432
+0.03(+1.45%)
Jan 09, 2024
2.090
2.135
2.030
2.070
1,413,001
-0.05(-2.36%)
Jan 08, 2024
2.040
2.205
2.010
2.120
1,803,585
+0.08(+3.92%)
Jan 05, 2024
2.000
2.100
1.915
2.040
2,143,696
+0.05(+2.51%)
Jan 04, 2024
2.060
2.099
1.965
1.990
756,819
+0.00(+0.00%)
Jan 03, 2024
2.170
2.170
1.960
1.990
987,283
-0.12(-5.69%)
Jan 02, 2024
1.940
2.310
1.901
2.110
1,671,083
+0.17(+8.76%)
Dec 29, 2023
2.090
2.110
1.905
1.940
1,900,559
-0.17(-8.06%)
Dec 28, 2023
2.090
2.180
2.080
2.110
1,199,812
+0.00(+0.00%)
Dec 27, 2023
2.150
2.160
2.040
2.110
674,944
-0.02(-0.94%)
Dec 26, 2023
2.160
2.250
2.110
2.130
640,626
+0.01(+0.47%)
Dec 22, 2023
2.040
2.190
2.030
2.120
802,494
+0.12(+6.00%)
Dec 21, 2023
2.040
2.100
1.970
2.000
724,213
+0.02(+1.01%)
Dec 20, 2023
2.100
2.100
1.965
1.980
1,001,347
-0.08(-3.88%)
Dec 19, 2023
2.020
2.160
1.970
2.060
2,138,135
+0.11(+5.64%)
Dec 18, 2023
1.930
2.030
1.830
1.950
1,840,990
+0.03(+1.56%)
Dec 15, 2023
2.050
2.119
1.895
1.920
8,771,253
-0.10(-4.95%)
Dec 14, 2023
2.150
2.330
2.000
2.020
3,425,070
-0.06(-2.88%)
Dec 13, 2023
1.970
2.100
1.835
2.080
2,522,198
+0.12(+6.12%)
Dec 12, 2023
1.960
1.960
1.820
1.960
1,103,678
+0.02(+1.03%)
Dec 11, 2023
1.890
1.960
1.820
1.940
1,264,024
+0.02(+1.04%)
Dec 08, 2023
1.900
2.025
1.840
1.920
878,347
-0.02(-1.03%)
Dec 07, 2023
1.880
1.960
1.810
1.940
776,393
+0.06(+3.19%)
Dec 06, 2023
1.980
1.995
1.840
1.880
1,026,782
-0.03(-1.57%)
Dec 05, 2023
1.880
1.940
1.810
1.910
805,051
+0.01(+0.53%)
Dec 04, 2023
1.920
2.125
1.875
1.900
1,292,507
-0.01(-0.52%)
Dec 01, 2023
1.730
1.920
1.690
1.910
1,287,610
+0.18(+10.40%)
Nov 30, 2023
1.670
1.740
1.660
1.730
942,158
+0.06(+3.59%)
Nov 29, 2023
1.640
1.825
1.640
1.670
866,119
+0.03(+1.83%)
Nov 28, 2023
1.610
1.695
1.560
1.640
661,357
+0.07(+4.46%)
Nov 27, 2023
1.700
1.710
1.525
1.570
1,279,544
-0.11(-6.55%)
Nov 24, 2023
1.680
1.880
1.640
1.680
983,237
-0.05(-2.89%)
Nov 22, 2023
1.810
1.929
1.720
1.730
765,851
-0.03(-1.98%)
Nov 21, 2023
1.890
2.230
1.740
1.765
1,009,663
-0.18(-9.02%)
Nov 20, 2023
1.910
2.155
1.860
1.940
842,862
+0.00(+0.00%)
Nov 17, 2023
1.890
2.030
1.860
1.940
924,345
+0.07(+3.74%)
Nov 16, 2023
2.020
2.020
1.845
1.870
1,049,085
-0.18(-8.78%)
Nov 15, 2023
1.900
2.165
1.820
2.050
1,455,819
+0.15(+7.89%)
Nov 14, 2023
1.620
1.980
1.570
1.900
2,215,430
+0.35(+22.58%)
Nov 13, 2023
1.660
1.665
1.540
1.550
907,783
-0.10(-6.34%)
Nov 10, 2023
2.160
2.160
1.590
1.655
1,478,484
-0.53(-24.43%)
Nov 09, 2023
2.350
2.420
2.040
2.190
1,845,301
-0.16(-6.81%)
Nov 08, 2023
2.230
2.450
2.175
2.350
1,631,167
+0.10(+4.44%)
Nov 07, 2023
2.200
2.270
2.140
2.250
1,039,789
+0.05(+2.27%)
Nov 06, 2023
2.140
2.264
2.100
2.200
1,406,438
+0.06(+2.80%)
Nov 03, 2023
2.030
2.160
1.985
2.140
1,170,070
+0.14(+7.00%)
Nov 02, 2023
1.720
2.020
1.600
2.000
1,473,582
+0.33(+19.76%)
Nov 01, 2023
1.660
1.670
1.520
1.670
698,023
+0.01(+0.91%)
Oct 31, 2023
1.720
1.720
1.605
1.655
491,685
-0.14(-7.54%)
Oct 30, 2023
1.610
1.830
1.570
1.790
567,597
+0.22(+14.01%)
Oct 27, 2023
1.650
1.650
1.565
1.570
748,897
-0.06(-3.68%)
Oct 26, 2023
1.580
1.660
1.530
1.630
565,897
+0.07(+4.49%)
Oct 25, 2023
1.620
1.640
1.555
1.560
574,862
-0.06(-3.70%)
Oct 24, 2023
1.560
1.645
1.560
1.620
529,720
+0.06(+3.85%)
Oct 23, 2023
1.520
1.625
1.500
1.560
1,061,730
+0.01(+0.65%)
Oct 20, 2023
1.590
1.630
1.505
1.550
1,084,071
-0.03(-1.90%)
Oct 19, 2023
1.600
1.640
1.550
1.580
608,827
+0.00(+0.00%)
Oct 18, 2023
1.550
1.610
1.510
1.580
662,697
+0.00(+0.00%)
Oct 17, 2023
1.600
1.670
1.580
1.580
627,035
-0.03(-1.86%)
Oct 16, 2023
1.640
1.670
1.550
1.610
603,670
-0.03(-1.83%)
Oct 13, 2023
1.570
1.680
1.530
1.640
708,124
+0.08(+5.13%)
Oct 12, 2023
1.580
1.580
1.490
1.560
1,170,124
-0.01(-0.64%)
Oct 11, 2023
1.520
1.620
1.520
1.570
576,764
+0.05(+3.29%)
Oct 10, 2023
1.390
1.560
1.326
1.520
549,221
+0.13(+9.35%)
Oct 09, 2023
1.390
1.400
1.320
1.390
615,923
-0.04(-2.80%)
Oct 06, 2023
1.470
1.640
1.360
1.430
505,573
-0.06(-4.03%)
Oct 05, 2023
1.380
1.510
1.360
1.490
828,058
+0.10(+7.19%)
Oct 04, 2023
1.420
1.425
1.330
1.390
719,367
-0.05(-3.47%)
Oct 03, 2023
1.430
1.590
1.350
1.440
651,273
+0.01(+0.70%)
Oct 02, 2023
1.460
1.480
1.380
1.430
869,245
-0.04(-2.72%)
Sep 29, 2023
1.600
1.625
1.440
1.470
940,419
-0.10(-6.37%)
Sep 28, 2023
1.550
1.600
1.490
1.570
496,305
-0.01(-0.63%)
Sep 27, 2023
1.550
1.590
1.520
1.580
445,393
+0.04(+2.60%)
Sep 26, 2023
1.460
1.620
1.440
1.540
676,426
+0.09(+6.21%)
Sep 25, 2023
1.450
1.480
1.440
1.450
406,907
-0.01(-0.68%)
Sep 22, 2023
1.480
1.520
1.430
1.460
539,585
-0.02(-1.35%)
Sep 21, 2023
1.430
1.490
1.390
1.480
625,583
+0.03(+2.07%)
Sep 20, 2023
1.580
1.580
1.440
1.450
708,654
-0.11(-7.05%)
Sep 19, 2023
1.610
1.650
1.500
1.560
1,085,423
-0.06(-3.70%)
Sep 18, 2023
1.690
1.690
1.580
1.620
960,194
-0.07(-4.14%)
Sep 15, 2023
1.760
1.780
1.660
1.690
2,377,842
-0.06(-3.15%)
Sep 14, 2023
1.800
1.800
1.735
1.745
532,738
+0.03(+1.75%)
Sep 13, 2023
1.900
1.920
1.710
1.715
343,405
-0.18(-9.74%)
Sep 12, 2023
1.950
2.010
1.890
1.900
565,351
-0.10(-5.00%)
Sep 11, 2023
1.900
2.050
1.820
2.000
2,693,391
+0.18(+9.89%)
Sep 08, 2023
1.980
2.010
1.810
1.820
420,475
-0.14(-7.14%)
Sep 07, 2023
2.130
2.130
1.950
1.960
660,755
-0.18(-8.41%)
Sep 06, 2023
2.190
2.230
2.130
2.140
371,923
-0.05(-2.28%)
Sep 05, 2023
2.290
2.420
2.190
2.190
682,658
-0.15(-6.41%)
Sep 01, 2023
2.380
2.510
2.330
2.340
970,973
-0.05(-2.09%)
Aug 31, 2023
2.350
2.465
2.310
2.390
1,462,762
+0.04(+1.70%)
Aug 30, 2023
2.290
2.370
2.250
2.350
488,658
+0.04(+1.73%)
Aug 29, 2023
2.200
2.330
2.180
2.310
543,128
+0.11(+5.00%)
Aug 28, 2023
2.200
2.270
2.060
2.200
585,691
-0.09(-3.93%)
Aug 25, 2023
2.250
2.350
2.220
2.290
496,104
+0.06(+2.69%)
Aug 24, 2023
2.260
2.265
2.100
2.230
424,594
+0.01(+0.45%)
Aug 23, 2023
2.200
2.305
2.200
2.220
342,058
+0.05(+2.30%)
Aug 22, 2023
2.220
2.280
2.090
2.170
338,796
-0.04(-1.81%)
Aug 21, 2023
2.280
2.280
2.135
2.210
439,925
-0.03(-1.34%)
Aug 18, 2023
2.200
2.290
2.180
2.240
583,533
+0.00(+0.00%)
Aug 17, 2023
2.270
2.285
2.190
2.240
723,210
-0.01(-0.44%)
Aug 16, 2023
2.280
2.370
2.250
2.250
575,931
-0.04(-1.75%)
Aug 15, 2023
2.180
2.340
2.160
2.290
559,937
+0.09(+4.09%)
Aug 14, 2023
2.300
2.435
2.180
2.200
876,913
-0.11(-4.76%)
Aug 11, 2023
2.280
2.370
2.260
2.310
713,266
+0.00(+0.00%)
Aug 10, 2023
2.400
2.400
2.280
2.310
555,192
-0.08(-3.35%)
Aug 09, 2023
2.400
2.450
2.320
2.390
765,587
-0.01(-0.42%)
Aug 08, 2023
2.320
2.465
2.280
2.400
616,108
+0.04(+1.91%)
Aug 07, 2023
2.670
2.670
2.350
2.355
438,253
-0.27(-10.46%)
Aug 04, 2023
2.690
2.725
2.610
2.630
479,435
-0.02(-0.75%)
Aug 03, 2023
2.630
2.690
2.545
2.650
872,393
+0.01(+0.38%)
Aug 02, 2023
2.720
2.727
2.550
2.640
820,657
-0.15(-5.38%)
Aug 01, 2023
2.890
2.890
2.740
2.790
610,628
-0.10(-3.46%)
Jul 31, 2023
2.950
2.950
2.820
2.890
473,616
-0.05(-1.70%)
Jul 28, 2023
2.890
2.950
2.850
2.940
465,677
+0.15(+5.38%)
Jul 27, 2023
3.160
3.160
2.770
2.790
634,186
-0.31(-10.00%)
Jul 26, 2023
2.980
3.130
2.950
3.100
837,001
+0.10(+3.33%)
Jul 25, 2023
3.000
3.080
2.960
3.000
522,558
-0.01(-0.33%)
Jul 24, 2023
3.220
3.240
3.010
3.010
590,118
-0.21(-6.52%)
Jul 21, 2023
3.130
3.259
3.050
3.220
969,216
+0.12(+3.87%)
Jul 20, 2023
3.360
3.360
2.980
3.100
749,321
-0.25(-7.46%)
Jul 19, 2023
3.130
3.410
3.130
3.350
1,093,754
+0.26(+8.41%)
Jul 18, 2023
3.010
3.200
3.010
3.090
951,124
+0.09(+3.00%)
Jul 17, 2023
2.930
3.105
2.870
3.000
1,269,018
+0.07(+2.39%)
Jul 14, 2023
3.120
3.130
2.815
2.930
558,841
-0.20(-6.39%)
Jul 13, 2023
3.100
3.210
3.075
3.130
453,360
+0.03(+0.97%)
Jul 12, 2023
3.160
3.190
2.960
3.100
456,840
+0.05(+1.64%)
Jul 11, 2023
3.140
3.140
2.985
3.050
417,111
-0.09(-2.87%)
Jul 10, 2023
2.890
3.228
2.890
3.140
841,025
+0.21(+7.17%)
Jul 07, 2023
2.860
2.985
2.850
2.930
373,891
+0.06(+2.27%)
Jul 06, 2023
3.000
3.000
2.770
2.865
750,894
-0.21(-6.98%)
Jul 05, 2023
3.080
3.150
3.035
3.080
799,556
-0.02(-0.65%)
Jul 03, 2023
3.150
3.230
3.035
3.100
258,547
-0.08(-2.52%)
Jun 30, 2023
3.180
3.260
3.100
3.180
866,501
+0.05(+1.60%)
Jun 29, 2023
3.180
3.250
3.080
3.130
781,307
-0.06(-1.88%)
Jun 28, 2023
3.250
3.270
3.110
3.190
640,685
-0.05(-1.54%)
Jun 27, 2023
3.240
3.360
3.110
3.240
695,629
+0.04(+1.25%)
Jun 26, 2023
3.230
3.260
3.045
3.200
1,023,419
-0.06(-1.84%)
Jun 23, 2023
3.260
3.330
3.095
3.260
2,355,185
-0.03(-0.91%)
Jun 22, 2023
3.140
3.300
3.010
3.290
890,407
+0.10(+3.13%)
Jun 21, 2023
3.000
3.210
2.870
3.190
1,928,380
+0.20(+6.69%)
Jun 20, 2023
3.180
3.185
2.760
2.990
2,072,346
-0.20(-6.27%)
Jun 16, 2023
3.970
3.970
3.135
3.190
6,541,866
-0.67(-17.36%)
Jun 15, 2023
3.390
3.860
3.320
3.860
2,195,985
+1.56(+67.83%)
May 08, 2023
2.480
2.480
2.160
2.300
1,716,947
-0.18(-7.26%)
May 05, 2023
2.540
2.590
2.420
2.480
939,340
+0.06(+2.48%)
May 04, 2023
2.290
2.440
2.255
2.420
870,340
+0.10(+4.31%)
May 03, 2023
2.100
2.350
2.100
2.320
1,018,298
+0.25(+12.08%)
May 02, 2023
2.110
2.195
2.060
2.070
1,017,701
-0.07(-3.27%)
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.