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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2019
3.450
3.480
3.330
3.345
877,622
-0.10(-3.04%)
Sep 27, 2019
3.520
3.540
3.390
3.450
1,078,900
-0.06(-1.71%)
Sep 26, 2019
3.600
3.630
3.490
3.510
602,543
-0.09(-2.50%)
Sep 25, 2019
3.580
3.670
3.570
3.600
682,074
+0.02(+0.56%)
Sep 24, 2019
3.590
3.600
3.520
3.580
566,085
+0.00(+0.00%)
Sep 23, 2019
3.510
3.650
3.510
3.580
620,035
+0.03(+0.85%)
Sep 20, 2019
3.600
3.660
3.490
3.550
1,373,200
-0.07(-1.93%)
Sep 19, 2019
3.650
3.790
3.550
3.620
1,226,872
-0.02(-0.55%)
Sep 18, 2019
3.630
3.660
3.600
3.640
634,944
+0.02(+0.55%)
Sep 17, 2019
3.570
3.670
3.520
3.620
614,126
+0.03(+0.84%)
Sep 16, 2019
3.580
3.670
3.560
3.590
917,937
+0.00(+0.00%)
Sep 13, 2019
3.500
3.630
3.480
3.590
1,174,900
+0.11(+3.16%)
Sep 12, 2019
3.380
3.490
3.330
3.480
906,815
+0.12(+3.57%)
Sep 11, 2019
3.370
3.430
3.330
3.360
1,140,494
+0.01(+0.30%)
Sep 10, 2019
3.210
3.360
3.170
3.350
1,354,133
+0.14(+4.36%)
Sep 09, 2019
3.220
3.260
3.170
3.210
733,044
-0.01(-0.31%)
Sep 06, 2019
3.220
3.270
3.199
3.220
570,700
+0.00(+0.00%)
Sep 05, 2019
3.190
3.250
3.150
3.220
537,237
+0.07(+2.22%)
Sep 04, 2019
3.190
3.200
3.060
3.150
734,466
+0.01(+0.32%)
Sep 03, 2019
3.240
3.270
3.120
3.140
792,817
-0.10(-3.09%)
Aug 30, 2019
3.290
3.315
3.220
3.240
744,600
-0.09(-2.70%)
Aug 29, 2019
3.340
3.413
3.305
3.330
828,527
+0.03(+0.91%)
Aug 28, 2019
3.290
3.340
3.225
3.300
559,266
+0.01(+0.30%)
Aug 27, 2019
3.470
3.470
3.260
3.290
1,318,887
-0.16(-4.64%)
Aug 26, 2019
3.300
3.450
3.280
3.450
920,068
+0.15(+4.55%)
Aug 23, 2019
3.270
3.480
3.250
3.300
1,459,400
+0.00(+0.00%)
Aug 22, 2019
3.320
3.370
3.270
3.300
691,636
-0.01(-0.30%)
Aug 21, 2019
3.230
3.340
3.180
3.310
1,190,971
+0.11(+3.44%)
Aug 20, 2019
3.130
3.230
3.130
3.200
697,894
+0.09(+2.89%)
Aug 19, 2019
3.140
3.170
3.090
3.110
545,612
-0.03(-0.96%)
Aug 16, 2019
3.130
3.170
3.065
3.140
566,400
+0.02(+0.64%)
Aug 15, 2019
3.240
3.260
3.100
3.120
687,866
-0.12(-3.70%)
Aug 14, 2019
3.140
3.280
3.140
3.240
1,525,859
+0.08(+2.53%)
Aug 13, 2019
3.170
3.225
3.140
3.160
458,121
-0.03(-0.94%)
Aug 12, 2019
3.250
3.270
3.180
3.190
629,006
-0.08(-2.45%)
Aug 09, 2019
3.280
3.370
3.260
3.270
590,100
-0.04(-1.21%)
Aug 08, 2019
3.260
3.380
3.260
3.310
957,432
+0.02(+0.61%)
Aug 07, 2019
3.250
3.310
3.175
3.290
1,255,083
+0.01(+0.30%)
Aug 06, 2019
3.200
3.290
3.050
3.280
1,528,924
+0.30(+10.07%)
Aug 05, 2019
3.000
3.020
2.940
2.980
876,720
-0.07(-2.30%)
Aug 02, 2019
3.140
3.150
3.000
3.050
1,024,000
-0.12(-3.79%)
Aug 01, 2019
3.210
3.260
3.140
3.170
791,560
-0.02(-0.63%)
Jul 31, 2019
3.240
3.300
3.190
3.190
1,029,169
-0.06(-1.85%)
Jul 30, 2019
3.250
3.300
3.180
3.250
584,479
+0.01(+0.31%)
Jul 29, 2019
3.210
3.240
3.150
3.240
493,885
+0.04(+1.25%)
Jul 26, 2019
3.300
3.350
3.160
3.200
773,800
-0.10(-3.03%)
Jul 25, 2019
3.270
3.340
3.210
3.300
1,094,778
+0.03(+0.92%)
Jul 24, 2019
3.250
3.280
3.190
3.270
620,105
+0.05(+1.55%)
Jul 23, 2019
3.190
3.250
3.180
3.220
759,562
+0.05(+1.58%)
Jul 22, 2019
3.130
3.210
3.110
3.170
837,710
+0.07(+2.26%)
Jul 19, 2019
3.080
3.140
3.070
3.100
601,500
+0.00(+0.00%)
Jul 18, 2019
3.050
3.130
3.020
3.100
768,594
+0.07(+2.31%)
Jul 17, 2019
2.970
3.080
2.900
3.030
1,144,151
+0.06(+2.02%)
Jul 16, 2019
3.030
3.050
2.940
2.970
1,105,977
-0.07(-2.30%)
Jul 15, 2019
3.020
3.080
2.980
3.040
983,103
+0.02(+0.66%)
Jul 12, 2019
3.200
3.236
2.980
3.020
2,490,800
-0.15(-4.73%)
Jul 11, 2019
3.340
3.370
3.140
3.170
1,835,288
-0.16(-4.80%)
Jul 10, 2019
3.360
3.410
3.320
3.330
1,177,181
-0.02(-0.60%)
Jul 09, 2019
3.350
3.400
3.340
3.350
472,054
+0.03(+0.90%)
Jul 08, 2019
3.400
3.420
3.320
3.320
585,134
-0.07(-2.06%)
Jul 05, 2019
3.410
3.410
3.330
3.390
892,300
-0.02(-0.59%)
Jul 03, 2019
3.400
3.460
3.370
3.410
627,700
+0.03(+0.89%)
Jul 02, 2019
3.400
3.420
3.270
3.380
1,128,549
-0.01(-0.29%)
Jul 01, 2019
3.350
3.410
3.270
3.390
1,438,001
+0.10(+3.04%)
Jun 28, 2019
3.200
3.370
3.160
3.290
6,206,500
+0.11(+3.46%)
Jun 27, 2019
3.110
3.220
3.090
3.180
4,138,488
+0.10(+3.25%)
Jun 26, 2019
3.190
3.200
3.060
3.080
3,609,326
-0.12(-3.75%)
Jun 25, 2019
3.080
3.270
3.020
3.200
4,893,657
+0.18(+5.96%)
Jun 24, 2019
2.900
3.090
2.820
3.020
2,529,945
+0.13(+4.50%)
Jun 21, 2019
2.980
3.000
2.860
2.890
1,541,600
-0.10(-3.34%)
Jun 20, 2019
3.040
3.065
2.980
2.990
988,556
-0.02(-0.66%)
Jun 19, 2019
3.040
3.075
2.980
3.010
984,978
-0.04(-1.31%)
Jun 18, 2019
3.050
3.115
3.020
3.050
884,487
+0.02(+0.66%)
Jun 17, 2019
2.960
3.070
2.960
3.030
572,398
+0.07(+2.36%)
Jun 14, 2019
2.920
3.030
2.890
2.960
653,100
+0.04(+1.37%)
Jun 13, 2019
2.870
2.940
2.830
2.920
526,426
+0.08(+2.82%)
Jun 12, 2019
2.870
2.910
2.820
2.840
408,764
-0.04(-1.39%)
Jun 11, 2019
2.900
2.920
2.820
2.880
581,747
+0.00(+0.00%)
Jun 10, 2019
2.840
2.890
2.821
2.880
484,228
+0.07(+2.49%)
Jun 07, 2019
2.790
2.830
2.770
2.810
375,000
+0.04(+1.44%)
Jun 06, 2019
2.810
2.820
2.750
2.770
516,482
-0.05(-1.77%)
Jun 05, 2019
2.900
2.920
2.780
2.820
624,167
-0.08(-2.76%)
Jun 04, 2019
2.810
2.910
2.810
2.900
588,346
+0.11(+3.94%)
Jun 03, 2019
2.800
2.800
2.710
2.790
663,083
+0.00(+0.00%)
May 31, 2019
2.800
2.800
2.740
2.790
706,700
-0.03(-1.06%)
May 30, 2019
2.830
2.840
2.790
2.820
530,056
+0.00(+0.00%)
May 29, 2019
2.850
2.880
2.800
2.820
791,331
-0.06(-2.08%)
May 28, 2019
2.930
2.940
2.850
2.880
744,565
-0.05(-1.71%)
May 24, 2019
2.870
2.940
2.850
2.930
608,600
+0.09(+3.17%)
May 23, 2019
2.800
2.850
2.760
2.840
490,397
+0.02(+0.71%)
May 22, 2019
2.810
2.850
2.780
2.820
295,227
+0.00(+0.00%)
May 21, 2019
2.760
2.830
2.720
2.820
401,287
+0.07(+2.55%)
May 20, 2019
2.800
2.804
2.700
2.750
595,155
-0.06(-2.14%)
May 17, 2019
2.820
2.940
2.790
2.810
722,300
-0.04(-1.40%)
May 16, 2019
2.850
2.890
2.820
2.850
416,361
-0.01(-0.35%)
May 15, 2019
2.780
2.880
2.750
2.860
609,724
+0.05(+1.78%)
May 14, 2019
2.800
2.835
2.760
2.810
654,139
+0.04(+1.44%)
May 13, 2019
2.840
2.880
2.750
2.770
1,075,157
-0.14(-4.81%)
May 10, 2019
2.960
2.960
2.850
2.910
1,554,700
-0.05(-1.69%)
May 09, 2019
2.940
2.970
2.870
2.960
1,995,412
+0.00(+0.00%)
May 08, 2019
2.980
3.040
2.950
2.960
711,291
-0.04(-1.33%)
May 07, 2019
3.060
3.070
2.950
3.000
1,330,792
-0.05(-1.64%)
May 06, 2019
2.990
3.110
2.970
3.050
839,111
+0.01(+0.33%)
May 03, 2019
3.010
3.055
2.910
3.040
1,294,400
+0.06(+2.01%)
May 02, 2019
2.850
3.050
2.740
2.980
1,833,899
+0.24(+8.76%)
May 01, 2019
2.710
2.790
2.610
2.740
846,877
+0.05(+1.86%)
Apr 30, 2019
2.830
2.830
2.690
2.690
1,095,125
-0.13(-4.61%)
Apr 29, 2019
2.900
2.960
2.790
2.820
694,684
-0.05(-1.74%)
Apr 26, 2019
2.770
2.880
2.710
2.870
641,800
+0.11(+3.99%)
Apr 25, 2019
2.770
2.780
2.700
2.760
570,580
+0.00(+0.00%)
Apr 24, 2019
2.840
2.870
2.750
2.760
441,572
-0.06(-2.13%)
Apr 23, 2019
2.750
2.850
2.670
2.820
600,003
+0.07(+2.55%)
Apr 22, 2019
2.740
2.760
2.650
2.750
776,003
+0.03(+1.10%)
Apr 18, 2019
2.690
2.755
2.600
2.720
649,900
+0.01(+0.37%)
Apr 17, 2019
2.800
2.800
2.660
2.710
1,194,055
-0.07(-2.52%)
Apr 16, 2019
2.790
2.830
2.720
2.780
555,457
+0.00(+0.00%)
Apr 15, 2019
2.840
2.880
2.750
2.780
562,073
-0.06(-2.11%)
Apr 12, 2019
2.900
2.950
2.760
2.840
1,019,200
-0.05(-1.73%)
Apr 11, 2019
2.920
2.940
2.830
2.890
622,353
-0.03(-1.03%)
Apr 10, 2019
2.950
2.990
2.900
2.920
469,567
-0.01(-0.34%)
Apr 09, 2019
2.990
3.040
2.900
2.930
871,731
-0.06(-2.01%)
Apr 08, 2019
3.000
3.010
2.910
2.990
614,289
-0.02(-0.66%)
Apr 05, 2019
2.890
3.040
2.861
3.010
906,500
+0.15(+5.24%)
Apr 04, 2019
2.920
2.950
2.790
2.860
1,381,611
-0.06(-2.05%)
Apr 03, 2019
3.060
3.060
2.900
2.920
815,299
-0.10(-3.31%)
Apr 02, 2019
2.960
3.060
2.870
3.020
839,915
+0.06(+2.03%)
Apr 01, 2019
3.050
3.100
2.940
2.960
803,510
-0.07(-2.31%)
Mar 29, 2019
2.990
3.050
2.880
3.030
1,863,100
+0.04(+1.34%)
Mar 28, 2019
2.960
3.070
2.930
2.990
1,534,241
-0.01(-0.33%)
Mar 27, 2019
3.040
3.090
2.930
3.000
1,670,698
-0.06(-1.96%)
Mar 26, 2019
3.100
3.120
3.010
3.060
1,410,467
-0.02(-0.65%)
Mar 25, 2019
3.110
3.136
3.030
3.080
981,434
-0.04(-1.28%)
Mar 22, 2019
3.290
3.340
3.110
3.120
1,277,800
-0.19(-5.74%)
Mar 21, 2019
3.380
3.460
3.280
3.310
1,185,894
-0.09(-2.65%)
Mar 20, 2019
3.410
3.470
3.330
3.400
858,185
-0.01(-0.29%)
Mar 19, 2019
3.500
3.500
3.380
3.410
811,408
-0.08(-2.29%)
Mar 18, 2019
3.490
3.540
3.450
3.490
577,274
-0.01(-0.29%)
Mar 15, 2019
3.610
3.680
3.490
3.500
4,081,700
-0.11(-3.05%)
Mar 14, 2019
3.650
3.670
3.590
3.610
664,695
-0.03(-0.82%)
Mar 13, 2019
3.630
3.680
3.560
3.640
826,921
+0.01(+0.28%)
Mar 12, 2019
3.550
3.700
3.500
3.630
1,829,064
+0.11(+3.12%)
Mar 11, 2019
3.390
3.570
3.380
3.520
1,146,701
+0.15(+4.45%)
Mar 08, 2019
3.730
3.730
3.230
3.370
4,506,600
-0.43(-11.32%)
Mar 07, 2019
3.830
3.880
3.770
3.800
833,209
-0.04(-1.04%)
Mar 06, 2019
3.810
3.900
3.770
3.840
1,202,157
-0.05(-1.29%)
Mar 05, 2019
3.800
3.900
3.760
3.890
1,946,338
+0.10(+2.64%)
Mar 04, 2019
3.780
3.960
3.745
3.790
1,888,112
+0.07(+1.88%)
Mar 01, 2019
3.640
3.800
3.580
3.720
1,701,600
+0.13(+3.62%)
Feb 28, 2019
3.800
3.800
3.520
3.590
1,853,931
-0.14(-3.75%)
Feb 27, 2019
3.730
3.780
3.650
3.730
1,988,290
+0.08(+2.19%)
Feb 26, 2019
3.520
3.720
3.520
3.650
1,798,267
+0.09(+2.53%)
Feb 25, 2019
3.300
3.570
3.290
3.560
1,803,088
+0.34(+10.56%)
Feb 22, 2019
3.210
3.260
3.180
3.220
546,500
+0.01(+0.31%)
Feb 21, 2019
3.210
3.260
3.140
3.210
520,943
+0.01(+0.31%)
Feb 20, 2019
3.240
3.252
3.180
3.200
421,008
-0.03(-0.93%)
Feb 19, 2019
3.200
3.300
3.180
3.230
589,518
+0.03(+0.94%)
Feb 15, 2019
3.120
3.220
3.110
3.200
486,700
+0.09(+2.89%)
Feb 14, 2019
3.130
3.170
3.090
3.110
362,969
-0.04(-1.27%)
Feb 13, 2019
3.180
3.230
3.130
3.150
316,707
-0.01(-0.32%)
Feb 12, 2019
3.190
3.240
3.125
3.160
387,723
-0.01(-0.32%)
Feb 11, 2019
3.120
3.190
3.100
3.170
458,400
+0.05(+1.60%)
Feb 08, 2019
3.160
3.165
3.050
3.120
668,000
-0.03(-0.95%)
Feb 07, 2019
3.270
3.320
3.150
3.150
651,268
-0.16(-4.83%)
Feb 06, 2019
3.240
3.350
3.240
3.310
793,100
+0.08(+2.48%)
Feb 05, 2019
3.070
3.290
3.070
3.230
1,059,002
+0.16(+5.21%)
Feb 04, 2019
3.070
3.120
3.045
3.070
492,237
+0.00(+0.00%)
Feb 01, 2019
3.010
3.080
2.990
3.070
535,400
+0.05(+1.66%)
Jan 31, 2019
2.970
3.050
2.970
3.020
452,242
+0.03(+1.00%)
Jan 30, 2019
3.010
3.060
2.950
2.990
538,601
-0.01(-0.33%)
Jan 29, 2019
3.000
3.025
2.960
3.000
345,546
+0.00(+0.00%)
Jan 28, 2019
3.070
3.070
2.930
3.000
549,663
-0.06(-1.96%)
Jan 25, 2019
3.050
3.090
3.020
3.060
501,000
+0.04(+1.32%)
Jan 24, 2019
2.960
3.030
2.950
3.020
400,247
+0.05(+1.68%)
Jan 23, 2019
3.000
3.040
2.900
2.970
542,960
-0.03(-1.00%)
Jan 22, 2019
3.050
3.076
2.930
3.000
618,407
-0.07(-2.28%)
Jan 18, 2019
3.030
3.080
2.990
3.070
460,700
+0.05(+1.66%)
Jan 17, 2019
3.010
3.080
3.000
3.020
482,877
+0.01(+0.33%)
Jan 16, 2019
3.080
3.120
2.990
3.010
429,241
-0.06(-1.95%)
Jan 15, 2019
3.030
3.090
2.960
3.070
679,597
+0.05(+1.66%)
Jan 14, 2019
3.090
3.120
3.010
3.020
775,677
-0.09(-2.89%)
Jan 11, 2019
3.100
3.150
3.060
3.110
433,400
-0.02(-0.64%)
Jan 10, 2019
3.110
3.180
3.070
3.130
618,742
-0.01(-0.32%)
Jan 09, 2019
3.160
3.200
3.130
3.140
736,859
+0.00(+0.00%)
Jan 08, 2019
3.100
3.160
3.040
3.140
1,061,941
+0.08(+2.61%)
Jan 07, 2019
2.970
3.112
2.959
3.060
1,059,759
+0.13(+4.44%)
Jan 04, 2019
2.800
2.945
2.795
2.930
972,000
+0.18(+6.55%)
Jan 03, 2019
2.820
2.877
2.720
2.750
952,338
-0.09(-3.17%)
Jan 02, 2019
2.740
2.870
2.710
2.840
989,613
+0.12(+4.41%)
Dec 31, 2018
2.640
2.750
2.630
2.720
1,252,600
+0.09(+3.42%)
Dec 28, 2018
2.630
2.690
2.530
2.630
877,400
+0.01(+0.38%)
Dec 27, 2018
2.700
2.715
2.530
2.620
1,420,564
-0.15(-5.42%)
Dec 26, 2018
2.650
2.780
2.580
2.770
1,054,239
+0.14(+5.32%)
Dec 24, 2018
2.650
2.700
2.580
2.630
577,700
-0.06(-2.23%)
Dec 21, 2018
2.720
2.810
2.535
2.690
2,832,000
-0.03(-1.10%)
Dec 20, 2018
2.830
2.870
2.600
2.720
1,858,141
-0.10(-3.55%)
Dec 19, 2018
2.880
2.920
2.770
2.820
1,030,901
-0.06(-2.08%)
Dec 18, 2018
2.900
3.010
2.850
2.880
1,135,860
+0.00(+0.00%)
Dec 17, 2018
3.020
3.090
2.870
2.880
1,307,667
-0.14(-4.64%)
Dec 14, 2018
3.080
3.150
3.000
3.020
1,023,800
-0.09(-2.89%)
Dec 13, 2018
3.220
3.240
3.050
3.110
892,050
-0.08(-2.51%)
Dec 12, 2018
3.200
3.290
3.180
3.190
631,549
+0.04(+1.27%)
Dec 11, 2018
3.230
3.270
3.110
3.150
585,844
-0.03(-0.94%)
Dec 10, 2018
3.160
3.190
3.090
3.180
934,989
+0.00(+0.00%)
Dec 07, 2018
3.390
3.390
3.160
3.180
1,286,800
-0.21(-6.19%)
Dec 06, 2018
3.350
3.425
3.305
3.390
1,207,017
-0.02(-0.59%)
Dec 04, 2018
3.620
3.650
3.390
3.410
1,272,800
-0.24(-6.58%)
Dec 03, 2018
3.670
3.670
3.570
3.650
1,043,507
+0.04(+1.11%)
Nov 30, 2018
3.510
3.700
3.470
3.610
3,680,700
+0.12(+3.44%)
Nov 29, 2018
3.510
3.580
3.440
3.490
915,700
-0.02(-0.57%)
Nov 28, 2018
3.320
3.510
3.240
3.510
1,443,371
+0.17(+5.09%)
Nov 27, 2018
3.370
3.420
3.270
3.340
1,369,640
-0.04(-1.18%)
Nov 26, 2018
3.400
3.440
3.330
3.380
614,974
+0.01(+0.30%)
Nov 23, 2018
3.300
3.420
3.280
3.370
411,400
+0.05(+1.51%)
Nov 21, 2018
3.320
3.320
3.320
0
+0.07(+2.15%)
Nov 20, 2018
3.260
3.295
3.170
3.250
991,366
-0.05(-1.52%)
Nov 19, 2018
3.380
3.400
3.240
3.300
855,728
-0.08(-2.37%)
Nov 16, 2018
3.400
3.410
3.300
3.380
856,800
-0.02(-0.59%)
Nov 15, 2018
3.310
3.420
3.310
3.400
626,088
+0.05(+1.49%)
Nov 14, 2018
3.350
3.410
3.280
3.350
1,160,870
+0.03(+0.90%)
Nov 13, 2018
3.390
3.480
3.320
3.320
961,258
-0.04(-1.19%)
Nov 12, 2018
3.650
3.679
3.300
3.360
1,726,149
-0.28(-7.69%)
Nov 09, 2018
3.610
3.680
3.550
3.640
1,243,700
+0.03(+0.83%)
Nov 08, 2018
3.520
3.650
3.520
3.610
1,147,241
+0.07(+1.98%)
Nov 07, 2018
3.650
3.670
3.510
3.540
1,490,591
-0.07(-1.94%)
Nov 06, 2018
3.550
3.780
3.430
3.610
2,398,978
+0.12(+3.44%)
Nov 05, 2018
3.490
3.550
3.390
3.490
1,227,914
+0.01(+0.29%)
Nov 02, 2018
3.450
3.485
3.340
3.480
1,351,200
+0.09(+2.65%)
Nov 01, 2018
2.990
3.460
2.978
3.390
2,360,834
+0.40(+13.38%)
Oct 31, 2018
3.100
3.150
2.960
2.990
1,597,325
-0.13(-4.17%)
Oct 30, 2018
3.200
3.270
3.080
3.120
758,118
-0.07(-2.19%)
Oct 29, 2018
3.230
3.275
3.130
3.190
1,167,232
+0.01(+0.31%)
Oct 26, 2018
3.180
3.245
3.070
3.180
1,009,000
-0.05(-1.55%)
Oct 25, 2018
3.210
3.270
3.160
3.230
826,556
+0.03(+0.94%)
Oct 24, 2018
3.330
3.410
3.190
3.200
1,395,936
-0.15(-4.48%)
Oct 23, 2018
3.310
3.400
3.260
3.350
917,190
-0.05(-1.47%)
Oct 22, 2018
3.370
3.410
3.230
3.400
1,313,161
+0.06(+1.80%)
Oct 19, 2018
3.430
3.500
3.330
3.340
854,500
-0.09(-2.62%)
Oct 18, 2018
3.560
3.570
3.360
3.430
1,873,371
-0.13(-3.65%)
Oct 17, 2018
3.510
3.600
3.430
3.560
1,354,443
+0.03(+0.85%)
Oct 16, 2018
3.340
3.550
3.330
3.530
1,057,313
+0.20(+6.01%)
Oct 15, 2018
3.330
3.360
3.240
3.330
768,185
-0.03(-0.89%)
Oct 12, 2018
3.510
3.550
3.300
3.360
1,414,900
-0.04(-1.18%)
Oct 11, 2018
3.360
3.580
3.360
3.400
1,628,557
+0.03(+0.89%)
Oct 10, 2018
3.620
3.670
3.320
3.370
3,534,121
-0.27(-7.42%)
Oct 09, 2018
3.700
3.830
3.610
3.640
1,828,662
-0.10(-2.67%)
Oct 08, 2018
3.810
3.840
3.690
3.740
1,031,306
-0.06(-1.58%)
Oct 05, 2018
3.740
3.860
3.670
3.800
1,598,000
+0.02(+0.53%)
Oct 04, 2018
3.780
3.820
3.700
3.780
1,341,595
+0.00(+0.00%)
Oct 03, 2018
3.750
3.870
3.650
3.780
3,685,093
+0.01(+0.27%)
Oct 02, 2018
3.260
3.930
3.230
3.770
11,307,475
+0.51(+15.64%)
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.