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
Tivic Health Systems, Inc. - Common stock
(NQ:
TIVC
)
0.4850
-0.0183 (-3.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024
0.5300
0.5400
0.4513
0.4850
1,208,886
-0.02(-3.64%)
May 15, 2024
0.5086
0.5183
0.4700
0.5033
551,102
+0.00(+0.66%)
May 14, 2024
0.4611
0.5149
0.4611
0.5000
609,290
+0.02(+3.35%)
May 13, 2024
0.4864
0.5112
0.4600
0.4838
711,569
-0.02(-4.22%)
May 10, 2024
0.5311
0.5489
0.4964
0.5051
1,175,247
-0.08(-14.39%)
May 09, 2024
0.6100
0.6100
0.5176
0.5900
8,820,701
-0.75(-55.97%)
May 08, 2024
1.550
1.850
1.060
1.340
23,676,840
+0.29(+27.62%)
May 07, 2024
1.030
1.095
1.030
1.050
6,389
+0.00(+0.00%)
May 06, 2024
1.070
1.071
1.050
1.050
5,596
+0.00(+0.42%)
May 03, 2024
1.075
1.090
1.040
1.046
14,393
-0.02(-2.30%)
May 02, 2024
1.080
1.080
1.030
1.070
14,440
+0.00(+0.02%)
May 01, 2024
1.060
1.090
1.030
1.070
36,109
+0.03(+2.88%)
Apr 30, 2024
0.9800
1.070
0.9800
1.040
18,379
-0.01(-0.95%)
Apr 29, 2024
1.030
1.060
1.020
1.050
10,433
+0.01(+0.96%)
Apr 26, 2024
1.050
1.065
1.020
1.040
13,979
-0.03(-2.80%)
Apr 25, 2024
1.140
1.140
0.9900
1.070
45,989
-0.04(-3.60%)
Apr 24, 2024
1.180
1.180
1.101
1.110
26,703
-0.02(-1.71%)
Apr 23, 2024
1.144
1.160
1.120
1.129
6,321
-0.04(-3.48%)
Apr 22, 2024
1.160
1.170
1.120
1.170
5,165
+0.06(+5.41%)
Apr 19, 2024
1.190
1.219
1.110
1.110
18,006
-0.05(-4.06%)
Apr 18, 2024
1.110
1.160
1.110
1.157
4,792
+0.04(+3.77%)
Apr 17, 2024
1.080
1.130
1.080
1.115
13,878
+0.02(+1.82%)
Apr 16, 2024
1.150
1.150
1.080
1.095
11,411
-0.00(-0.44%)
Apr 15, 2024
1.140
1.163
1.080
1.100
22,739
-0.06(-5.18%)
Apr 12, 2024
1.150
1.200
1.140
1.160
14,721
-0.01(-0.85%)
Apr 11, 2024
1.160
1.210
1.160
1.170
12,656
+0.01(+0.86%)
Apr 10, 2024
1.170
1.190
1.160
1.160
6,013
-0.04(-3.33%)
Apr 09, 2024
1.154
1.210
1.150
1.200
7,621
+0.02(+1.69%)
Apr 08, 2024
1.270
1.270
1.150
1.180
20,519
-0.01(-0.84%)
Apr 05, 2024
1.150
1.215
1.150
1.190
27,298
+0.01(+1.28%)
Apr 04, 2024
1.204
1.220
1.170
1.175
19,796
-0.02(-2.08%)
Apr 03, 2024
1.170
1.230
1.150
1.200
45,781
+0.01(+0.84%)
Apr 02, 2024
1.270
1.280
1.170
1.190
65,648
-0.03(-2.46%)
Apr 01, 2024
1.240
1.360
1.200
1.220
174,224
-0.03(-2.40%)
Mar 28, 2024
1.210
1.380
1.150
1.250
94,781
+0.06(+5.04%)
Mar 27, 2024
1.200
1.246
1.180
1.190
39,096
-0.01(-0.83%)
Mar 26, 2024
1.280
1.290
1.200
1.200
88,805
-0.25(-17.24%)
Mar 25, 2024
1.430
1.480
1.370
1.450
438,657
+0.08(+5.84%)
Mar 22, 2024
1.250
1.550
1.250
1.370
112,000
+0.08(+6.21%)
Mar 21, 2024
1.280
1.290
1.230
1.290
19,626
+0.04(+3.19%)
Mar 20, 2024
1.290
1.290
1.240
1.250
8,942
-0.01(-0.79%)
Mar 19, 2024
1.270
1.298
1.260
1.260
8,448
+0.01(+0.80%)
Mar 18, 2024
1.340
1.340
1.240
1.250
8,118
-0.01(-0.79%)
Mar 15, 2024
1.230
1.310
1.230
1.260
17,094
+0.03(+2.43%)
Mar 14, 2024
1.280
1.325
1.220
1.230
22,865
-0.08(-6.10%)
Mar 13, 2024
1.320
1.346
1.300
1.310
6,759
-0.03(-2.24%)
Mar 12, 2024
1.320
1.397
1.300
1.340
17,053
-0.01(-0.74%)
Mar 11, 2024
1.320
1.390
1.300
1.350
11,814
-0.04(-2.88%)
Mar 08, 2024
1.270
1.390
1.270
1.390
35,672
+0.12(+9.45%)
Mar 07, 2024
1.290
1.300
1.270
1.270
17,267
-0.05(-3.79%)
Mar 06, 2024
1.200
1.320
1.200
1.320
12,512
+0.07(+5.60%)
Mar 05, 2024
1.260
1.320
1.250
1.250
47,964
-0.05(-3.85%)
Mar 04, 2024
1.310
1.340
1.250
1.300
94,490
-0.11(-7.80%)
Mar 01, 2024
1.770
1.770
1.404
1.410
402,809
-0.29(-17.06%)
Feb 29, 2024
1.250
2.240
1.220
1.700
4,490,022
+0.45(+36.00%)
Feb 28, 2024
1.210
1.295
1.210
1.250
6,793
+0.03(+2.46%)
Feb 27, 2024
1.210
1.265
1.200
1.220
8,601
+0.01(+0.83%)
Feb 26, 2024
1.250
1.275
1.200
1.210
11,531
-0.03(-2.42%)
Feb 23, 2024
1.220
1.270
1.200
1.240
19,974
-0.03(-2.36%)
Feb 22, 2024
1.270
1.270
1.210
1.270
16,069
+0.00(+0.00%)
Feb 21, 2024
1.240
1.270
1.200
1.270
11,984
-0.01(-0.78%)
Feb 20, 2024
1.200
1.280
1.200
1.280
19,358
+0.04(+3.23%)
Feb 16, 2024
1.090
1.248
1.090
1.240
31,179
+0.12(+10.78%)
Feb 15, 2024
1.270
1.270
1.000
1.119
67,167
-0.13(-10.46%)
Feb 14, 2024
1.200
1.300
1.130
1.250
43,515
+0.06(+5.04%)
Feb 13, 2024
1.230
1.230
1.170
1.190
9,538
-0.06(-4.80%)
Feb 12, 2024
1.220
1.272
1.201
1.250
19,694
+0.01(+0.81%)
Feb 09, 2024
1.180
1.240
1.170
1.240
19,574
+0.04(+3.33%)
Feb 08, 2024
1.180
1.230
1.150
1.200
16,745
-0.03(-2.44%)
Feb 07, 2024
1.290
1.290
1.181
1.230
19,032
-0.06(-4.65%)
Feb 06, 2024
1.245
1.290
1.203
1.290
23,152
+0.06(+4.88%)
Feb 05, 2024
1.210
1.280
1.130
1.230
37,029
-0.02(-1.60%)
Feb 02, 2024
1.300
1.300
1.200
1.250
10,699
-0.05(-3.85%)
Feb 01, 2024
1.250
1.310
1.170
1.300
18,142
+0.02(+1.56%)
Jan 31, 2024
1.210
1.340
1.190
1.280
37,619
+0.03(+2.40%)
Jan 30, 2024
1.480
1.820
1.180
1.250
392,442
-0.12(-8.76%)
Jan 29, 2024
1.380
1.380
1.270
1.370
15,200
+0.03(+2.24%)
Jan 26, 2024
1.300
1.350
1.250
1.340
36,097
+0.06(+4.69%)
Jan 25, 2024
1.290
1.330
1.228
1.280
11,672
-0.03(-2.29%)
Jan 24, 2024
1.350
1.391
1.301
1.310
13,059
-0.07(-5.07%)
Jan 23, 2024
1.270
1.390
1.270
1.380
9,167
+0.08(+6.15%)
Jan 22, 2024
1.280
1.380
1.200
1.300
50,310
-0.04(-2.99%)
Jan 19, 2024
1.310
1.370
1.300
1.340
25,793
-0.02(-1.47%)
Jan 18, 2024
1.350
1.430
1.300
1.360
47,928
-0.03(-2.16%)
Jan 17, 2024
1.450
1.544
1.375
1.390
50,802
+0.00(+0.00%)
Jan 16, 2024
1.580
1.590
1.330
1.390
81,172
-0.22(-13.86%)
Jan 12, 2024
1.630
1.641
1.581
1.614
10,733
+0.03(+2.13%)
Jan 11, 2024
1.710
1.740
1.580
1.580
57,977
-0.13(-7.86%)
Jan 10, 2024
1.730
1.800
1.700
1.715
48,628
-0.06(-3.12%)
Jan 09, 2024
1.840
1.840
1.741
1.770
28,936
-0.07(-3.80%)
Jan 08, 2024
1.800
1.944
1.730
1.840
196,102
+0.07(+3.95%)
Jan 05, 2024
1.760
1.842
1.740
1.770
8,338
+0.01(+0.57%)
Jan 04, 2024
1.770
1.850
1.750
1.760
34,201
-0.05(-2.76%)
Jan 03, 2024
1.810
1.830
1.740
1.810
20,835
+0.00(+0.00%)
Jan 02, 2024
1.770
1.853
1.720
1.810
20,664
+0.01(+0.56%)
Dec 29, 2023
1.890
1.890
1.770
1.800
20,532
-0.07(-3.74%)
Dec 28, 2023
1.820
1.880
1.790
1.870
37,732
+0.02(+1.08%)
Dec 27, 2023
1.800
1.890
1.770
1.850
90,016
-0.01(-0.54%)
Dec 26, 2023
1.850
2.050
1.800
1.860
370,083
+0.00(+0.00%)
Dec 22, 2023
1.850
1.940
1.790
1.860
98,889
+0.01(+0.54%)
Dec 21, 2023
1.730
1.970
1.700
1.850
196,022
+0.19(+11.45%)
Dec 20, 2023
1.690
1.800
1.660
1.660
34,265
-0.09(-5.14%)
Dec 19, 2023
1.700
1.750
1.640
1.750
39,718
+0.02(+1.16%)
Dec 18, 2023
1.750
1.780
1.701
1.730
32,094
-0.06(-3.35%)
Dec 15, 2023
1.820
1.887
1.760
1.790
32,135
-0.03(-1.65%)
Dec 14, 2023
1.770
1.850
1.690
1.820
131,579
+0.06(+3.41%)
Dec 13, 2023
1.860
1.870
1.610
1.760
96,828
-0.11(-5.88%)
Dec 12, 2023
1.930
2.000
1.860
1.870
52,998
-0.07(-3.61%)
Dec 11, 2023
2.060
2.100
1.910
1.940
102,216
-0.07(-3.48%)
Dec 08, 2023
2.090
2.188
1.941
2.010
125,491
-0.04(-1.95%)
Dec 07, 2023
1.830
2.178
1.800
2.050
309,834
+0.23(+12.66%)
Dec 06, 2023
1.990
2.000
1.780
1.820
155,109
-0.20(-9.92%)
Dec 05, 2023
2.160
2.200
2.000
2.020
106,340
-0.15(-6.91%)
Dec 04, 2023
2.170
2.300
2.020
2.170
165,083
+0.15(+7.43%)
Dec 01, 2023
2.170
2.210
1.930
2.020
228,071
-0.15(-6.91%)
Nov 30, 2023
2.590
3.210
2.032
2.170
1,408,200
-0.15(-6.47%)
Nov 29, 2023
2.180
2.400
2.000
2.320
473,694
+0.42(+22.11%)
Nov 28, 2023
2.260
2.260
1.860
1.900
118,118
-0.40(-17.39%)
Nov 27, 2023
2.260
2.360
2.150
2.300
212,795
+0.11(+5.02%)
Nov 24, 2023
2.090
2.300
2.066
2.190
89,521
+0.10(+4.78%)
Nov 22, 2023
2.100
2.240
2.050
2.090
238,304
-0.20(-8.73%)
Nov 21, 2023
1.720
2.390
1.720
2.290
1,375,541
+0.53(+30.11%)
Nov 20, 2023
1.730
1.830
1.680
1.760
210,856
-0.01(-0.56%)
Nov 17, 2023
1.860
1.920
1.720
1.770
161,779
-0.14(-7.33%)
Nov 16, 2023
1.770
1.950
1.630
1.910
373,547
+0.03(+1.60%)
Nov 15, 2023
1.800
1.990
1.710
1.880
722,487
-0.30(-13.76%)
Nov 14, 2023
2.200
2.580
2.030
2.180
3,928,583
+0.04(+1.87%)
Nov 13, 2023
2.280
2.520
1.770
2.140
49,556,924
+0.95(+79.83%)
Nov 10, 2023
1.290
1.290
1.180
1.190
26,940
+0.01(+0.85%)
Nov 09, 2023
1.200
1.250
1.170
1.180
23,470
-0.02(-1.67%)
Nov 08, 2023
1.200
1.220
1.180
1.200
17,341
-0.02(-1.64%)
Nov 07, 2023
1.250
1.250
1.191
1.220
9,133
+0.03(+2.52%)
Nov 06, 2023
1.260
1.260
1.181
1.190
16,980
+0.02(+1.71%)
Nov 03, 2023
1.330
1.370
1.150
1.170
120,919
-0.09(-7.14%)
Nov 02, 2023
1.270
1.340
1.250
1.260
21,707
-0.03(-2.33%)
Nov 01, 2023
1.220
1.300
1.220
1.290
19,401
+0.02(+1.57%)
Oct 31, 2023
1.260
1.290
1.260
1.270
5,206
-0.02(-1.55%)
Oct 30, 2023
1.270
1.290
1.248
1.290
13,664
+0.00(+0.00%)
Oct 27, 2023
1.340
1.370
1.290
1.290
25,393
-0.07(-5.15%)
Oct 26, 2023
1.320
1.380
1.268
1.360
28,520
+0.06(+4.62%)
Oct 25, 2023
1.300
1.330
1.270
1.300
12,775
-0.04(-2.99%)
Oct 24, 2023
1.350
1.390
1.310
1.340
49,181
+0.00(+0.00%)
Oct 23, 2023
1.310
1.350
1.210
1.340
34,839
+0.12(+9.84%)
Oct 20, 2023
1.240
1.280
1.210
1.220
22,859
-0.05(-3.94%)
Oct 19, 2023
1.520
1.520
1.200
1.270
63,491
-0.15(-10.56%)
Oct 18, 2023
1.460
1.530
1.409
1.420
22,373
-0.08(-5.33%)
Oct 17, 2023
1.520
1.560
1.500
1.500
17,125
-0.02(-1.32%)
Oct 16, 2023
1.510
1.550
1.470
1.520
26,048
-0.02(-1.30%)
Oct 13, 2023
1.710
1.710
1.520
1.540
26,332
-0.05(-3.14%)
Oct 12, 2023
1.660
1.660
1.545
1.590
33,255
-0.02(-1.24%)
Oct 11, 2023
1.750
1.750
1.570
1.610
48,904
-0.09(-5.29%)
Oct 10, 2023
1.500
1.750
1.460
1.700
114,946
+0.25(+17.24%)
Oct 09, 2023
1.530
1.540
1.440
1.450
35,999
-0.07(-4.61%)
Oct 06, 2023
1.680
1.680
1.480
1.520
97,189
-0.15(-8.98%)
Oct 05, 2023
1.620
1.670
1.580
1.670
52,664
-0.03(-1.76%)
Oct 04, 2023
1.700
1.700
1.600
1.700
53,137
-0.01(-0.58%)
Oct 03, 2023
1.780
1.806
1.710
1.710
51,814
-0.13(-7.07%)
Oct 02, 2023
1.810
1.880
1.780
1.840
90,945
+0.11(+6.36%)
Sep 29, 2023
1.760
1.850
1.720
1.730
51,052
-0.06(-3.35%)
Sep 28, 2023
1.940
2.000
1.741
1.790
95,450
-0.14(-7.25%)
Sep 27, 2023
2.000
2.100
1.920
1.930
142,859
-0.05(-2.53%)
Sep 26, 2023
2.060
2.060
1.930
1.980
125,012
-0.03(-1.49%)
Sep 25, 2023
1.950
2.040
1.920
2.010
47,040
+0.02(+1.01%)
Sep 22, 2023
2.130
2.146
1.910
1.990
71,614
-0.16(-7.44%)
Sep 21, 2023
2.130
2.230
2.050
2.150
58,250
+0.00(+0.00%)
Sep 20, 2023
2.200
2.300
2.130
2.150
54,868
-0.03(-1.38%)
Sep 19, 2023
2.250
2.258
2.150
2.180
54,761
-0.08(-3.54%)
Sep 18, 2023
2.320
2.440
2.260
2.260
146,745
-0.08(-3.42%)
Sep 15, 2023
2.400
2.490
2.300
2.340
96,070
-0.04(-1.68%)
Sep 14, 2023
2.510
2.650
2.380
2.380
120,452
-0.12(-4.80%)
Sep 13, 2023
2.600
2.644
2.460
2.500
64,205
-0.07(-2.72%)
Sep 12, 2023
2.690
2.713
2.534
2.570
74,753
-0.10(-3.75%)
Sep 11, 2023
2.610
2.740
2.450
2.670
151,343
+0.12(+4.71%)
Sep 08, 2023
2.780
2.880
2.510
2.550
208,042
-0.29(-10.21%)
Sep 07, 2023
2.850
2.985
2.710
2.840
167,353
-0.03(-1.05%)
Sep 06, 2023
2.800
3.090
2.680
2.870
243,213
+0.00(+0.00%)
Sep 05, 2023
3.090
3.100
2.695
2.870
555,739
-0.22(-7.12%)
Sep 01, 2023
2.410
3.490
2.410
3.090
2,543,744
+0.66(+27.16%)
Aug 31, 2023
2.510
2.750
2.390
2.430
551,510
-0.23(-8.65%)
Aug 30, 2023
2.600
2.750
2.340
2.660
1,176,284
-0.32(-10.74%)
Aug 29, 2023
3.960
4.010
2.780
2.980
25,324,936
+1.04(+53.61%)
Aug 28, 2023
2.310
2.390
1.901
1.940
988,613
-0.24(-11.01%)
Aug 25, 2023
2.490
2.540
2.000
2.180
567,853
-0.43(-16.48%)
Aug 24, 2023
2.710
3.200
2.550
2.610
1,043,478
-0.27(-9.38%)
Aug 23, 2023
3.900
4.000
2.771
2.880
1,424,946
-1.06(-26.90%)
Aug 22, 2023
5.600
6.200
3.700
3.940
1,335,510
-1.96(-33.22%)
Aug 21, 2023
5.500
6.730
5.250
5.900
639,142
-0.08(-1.34%)
Aug 18, 2023
5.800
6.200
5.010
5.980
971,300
-0.45(-7.00%)
Aug 17, 2023
9.000
11.46
5.970
6.430
5,904,562
-0.27(-4.03%)
Aug 16, 2023
4.300
6.740
4.210
6.700
3,430,027
+2.98(+80.11%)
Aug 15, 2023
3.800
3.920
3.520
3.720
222,080
-0.26(-6.53%)
Aug 14, 2023
3.700
4.180
3.640
3.980
207,581
+0.24(+6.42%)
Aug 11, 2023
3.900
3.990
3.710
3.740
268,186
-0.35(-8.56%)
Aug 10, 2023
4.100
4.270
4.000
4.090
254,846
-0.28(-6.41%)
Aug 09, 2023
4.050
4.750
4.050
4.370
568,142
+0.27(+6.59%)
Aug 08, 2023
4.320
4.330
3.880
4.100
394,787
-0.40(-8.89%)
Aug 07, 2023
4.260
4.650
4.190
4.500
527,892
-2.67(-37.24%)
Aug 04, 2023
6.900
7.300
5.820
7.170
1,729,870
+1.40(+24.26%)
Aug 03, 2023
5.120
5.830
4.760
5.770
615,049
+0.56(+10.75%)
Aug 02, 2023
4.450
5.250
4.300
5.210
403,059
+0.61(+13.26%)
Aug 01, 2023
4.710
4.900
4.510
4.600
138,121
-0.30(-6.12%)
Jul 31, 2023
5.160
5.160
4.700
4.900
158,232
-0.09(-1.80%)
Jul 28, 2023
4.990
5.080
4.700
4.990
189,289
+0.15(+3.10%)
Jul 27, 2023
4.800
5.020
4.610
4.840
146,700
+0.00(+0.00%)
Jul 26, 2023
4.580
5.060
4.300
4.840
243,637
+0.14(+2.98%)
Jul 25, 2023
4.450
4.970
4.270
4.700
270,796
+0.43(+10.07%)
Jul 24, 2023
4.310
4.430
4.190
4.270
126,345
-0.23(-5.11%)
Jul 21, 2023
4.520
4.600
4.250
4.500
187,065
-0.03(-0.66%)
Jul 20, 2023
4.650
4.690
4.420
4.530
284,385
-0.02(-0.44%)
Jul 19, 2023
4.600
4.780
4.330
4.550
336,075
-0.15(-3.19%)
Jul 18, 2023
4.480
4.700
4.330
4.700
289,913
+0.20(+4.44%)
Jul 17, 2023
4.700
4.700
4.180
4.500
441,843
-1.83(-28.91%)
Jul 14, 2023
6.530
6.680
6.110
6.330
87,049
-0.31(-4.67%)
Jul 13, 2023
6.670
6.950
6.580
6.640
77,452
-0.26(-3.77%)
Jul 12, 2023
6.960
7.100
6.620
6.900
88,595
-0.48(-6.50%)
Jul 11, 2023
8.000
8.000
6.610
7.380
226,911
+0.28(+3.94%)
Jul 10, 2023
6.080
7.500
5.900
7.100
550,333
-3.86(-35.22%)
Jul 07, 2023
10.70
11.20
10.67
10.96
60,805
-0.02(-0.18%)
Jul 06, 2023
11.17
11.30
10.41
10.98
23,740
-0.32(-2.83%)
Jul 05, 2023
10.40
11.94
10.15
11.30
46,056
+1.00(+9.71%)
Jul 03, 2023
10.30
10.78
10.09
10.30
13,692
-0.29(-2.74%)
Jun 30, 2023
11.28
11.36
10.26
10.59
28,649
-0.63(-5.61%)
Jun 29, 2023
11.13
11.89
10.67
11.22
29,165
-0.18(-1.58%)
Jun 28, 2023
12.00
12.65
11.13
11.40
72,820
-2.51(-18.04%)
Jun 27, 2023
14.50
21.75
13.30
13.91
1,612,659
+3.90(+38.96%)
Jun 26, 2023
10.90
10.90
10.00
10.01
4,812
-0.19(-1.86%)
Jun 23, 2023
10.60
10.90
10.00
10.20
9,988
+0.10(+0.99%)
Jun 22, 2023
10.28
10.92
9.500
10.10
17,314
+0.26(+2.64%)
Jun 21, 2023
9.930
10.69
9.270
9.840
25,500
-1.03(-9.48%)
Jun 20, 2023
12.00
12.00
9.500
10.87
65,490
+1.02(+10.36%)
Jun 16, 2023
9.770
13.21
9.300
9.850
228,879
+0.57(+6.14%)
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.