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
Capricor Therap
(NQ:
CAPR
)
6.200
+0.560 (+9.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2022
3.120
3.170
3.020
3.170
71,102
-0.02(-0.63%)
Apr 28, 2022
3.220
3.245
2.990
3.190
137,628
+0.06(+1.92%)
Apr 27, 2022
3.110
3.291
3.080
3.130
61,632
-0.04(-1.26%)
Apr 26, 2022
3.300
3.320
3.110
3.170
83,247
-0.14(-4.23%)
Apr 25, 2022
3.080
3.380
3.080
3.310
58,327
+0.20(+6.43%)
Apr 22, 2022
3.060
3.170
3.020
3.110
97,372
+0.06(+1.97%)
Apr 21, 2022
3.290
3.290
3.010
3.050
95,674
-0.15(-4.69%)
Apr 20, 2022
3.200
3.260
3.084
3.200
102,774
+0.03(+0.95%)
Apr 19, 2022
3.260
3.321
3.140
3.170
120,967
-0.09(-2.76%)
Apr 18, 2022
3.290
3.300
3.190
3.260
152,888
-0.03(-0.91%)
Apr 14, 2022
3.410
3.410
3.250
3.290
102,707
-0.11(-3.24%)
Apr 13, 2022
3.190
3.480
3.180
3.400
101,244
+0.18(+5.59%)
Apr 12, 2022
3.560
3.600
3.170
3.220
266,770
-0.31(-8.78%)
Apr 11, 2022
3.560
3.590
3.320
3.530
116,816
+0.02(+0.57%)
Apr 08, 2022
3.560
3.570
3.400
3.510
149,837
-0.06(-1.68%)
Apr 07, 2022
3.670
3.710
3.550
3.570
133,435
-0.10(-2.72%)
Apr 06, 2022
3.610
3.790
3.550
3.670
111,973
+0.01(+0.27%)
Apr 05, 2022
3.700
3.810
3.653
3.660
113,959
-0.06(-1.61%)
Apr 04, 2022
3.610
3.800
3.500
3.720
220,149
+0.13(+3.62%)
Apr 01, 2022
3.430
3.750
3.405
3.590
403,205
+0.16(+4.66%)
Mar 31, 2022
3.410
3.480
3.272
3.430
315,339
-0.02(-0.58%)
Mar 30, 2022
3.410
3.570
3.370
3.450
363,655
+0.04(+1.17%)
Mar 29, 2022
3.820
3.920
3.350
3.410
732,311
-0.44(-11.43%)
Mar 28, 2022
4.420
4.660
3.650
3.850
1,626,827
-1.83(-32.22%)
Mar 25, 2022
5.310
5.800
5.210
5.680
368,314
+0.35(+6.57%)
Mar 24, 2022
5.250
5.390
4.900
5.330
178,175
+0.12(+2.30%)
Mar 23, 2022
5.120
5.410
5.050
5.210
241,148
+0.10(+1.96%)
Mar 22, 2022
4.780
5.180
4.710
5.110
278,940
+0.37(+7.81%)
Mar 21, 2022
4.770
4.800
4.513
4.740
167,172
-0.03(-0.63%)
Mar 18, 2022
4.650
4.880
4.430
4.770
182,921
+0.13(+2.80%)
Mar 17, 2022
4.320
4.690
4.320
4.640
182,835
+0.30(+6.91%)
Mar 16, 2022
4.190
4.340
4.061
4.340
118,460
+0.20(+4.83%)
Mar 15, 2022
3.860
4.170
3.750
4.140
221,450
+0.31(+8.09%)
Mar 14, 2022
4.190
4.270
3.800
3.830
160,885
-0.35(-8.37%)
Mar 11, 2022
4.220
4.450
4.020
4.180
181,974
+0.06(+1.46%)
Mar 10, 2022
4.480
4.520
4.020
4.120
358,631
-0.43(-9.45%)
Mar 09, 2022
4.440
4.610
4.280
4.550
215,582
+0.12(+2.71%)
Mar 08, 2022
4.560
4.570
4.270
4.430
142,384
-0.06(-1.34%)
Mar 07, 2022
4.540
4.750
4.420
4.490
138,251
-0.09(-1.97%)
Mar 04, 2022
4.500
4.790
4.402
4.580
167,504
+0.05(+1.10%)
Mar 03, 2022
4.500
4.630
4.380
4.530
132,313
+0.06(+1.34%)
Mar 02, 2022
4.360
4.580
4.330
4.470
148,844
+0.16(+3.71%)
Mar 01, 2022
4.150
4.380
4.066
4.310
183,167
+0.26(+6.42%)
Feb 28, 2022
4.310
4.401
4.030
4.050
217,874
-0.36(-8.16%)
Feb 25, 2022
4.460
4.460
4.300
4.410
113,568
-0.04(-0.90%)
Feb 24, 2022
4.140
4.450
3.901
4.450
156,234
+0.09(+2.06%)
Feb 23, 2022
4.550
4.550
4.320
4.360
102,439
-0.16(-3.54%)
Feb 22, 2022
4.590
4.590
4.130
4.520
206,521
-0.07(-1.53%)
Feb 18, 2022
4.590
0
+0.01(+0.22%)
Feb 17, 2022
4.490
4.810
4.430
4.580
296,033
+0.11(+2.46%)
Feb 16, 2022
4.330
4.490
4.190
4.470
257,914
+0.15(+3.47%)
Feb 15, 2022
4.100
4.320
4.100
4.320
110,657
+0.34(+8.54%)
Feb 14, 2022
4.180
4.300
3.970
3.980
220,388
-0.20(-4.78%)
Feb 11, 2022
4.310
4.470
4.080
4.180
127,105
-0.15(-3.46%)
Feb 10, 2022
4.380
4.500
4.320
4.330
152,573
-0.11(-2.48%)
Feb 09, 2022
4.220
4.480
4.132
4.440
184,217
+0.18(+4.23%)
Feb 08, 2022
4.380
4.490
4.010
4.260
395,398
-0.17(-3.84%)
Feb 07, 2022
4.300
4.500
4.254
4.430
445,823
+0.19(+4.48%)
Feb 04, 2022
4.090
4.310
3.940
4.240
321,953
+0.11(+2.66%)
Feb 03, 2022
3.650
4.130
870,984
+0.39(+10.43%)
Feb 02, 2022
3.650
3.868
3.540
3.740
290,206
+0.07(+1.91%)
Feb 01, 2022
3.570
3.860
3.420
3.670
511,069
+0.10(+2.80%)
Jan 31, 2022
3.170
3.570
3.570
419,993
+0.42(+13.33%)
Jan 28, 2022
3.020
3.220
2.940
3.150
360,909
+0.20(+6.78%)
Jan 27, 2022
3.190
3.200
2.930
2.950
419,369
-0.25(-7.81%)
Jan 26, 2022
3.470
3.550
3.108
3.200
1,056,688
-0.24(-6.98%)
Jan 25, 2022
2.960
3.560
2.880
3.440
7,616,230
+0.61(+21.55%)
Jan 24, 2022
2.910
2.910
2.560
2.830
213,322
-0.06(-2.08%)
Jan 21, 2022
2.905
2.981
2.800
2.890
109,240
-0.05(-1.70%)
Jan 20, 2022
2.970
3.075
2.940
2.940
55,146
+0.00(+0.00%)
Jan 19, 2022
3.010
3.095
2.900
2.940
76,543
-0.08(-2.65%)
Jan 18, 2022
3.050
3.200
2.950
3.020
157,313
-0.07(-2.27%)
Jan 14, 2022
3.090
0
+0.02(+0.65%)
Jan 13, 2022
3.190
3.210
3.040
3.070
83,588
-0.12(-3.76%)
Jan 12, 2022
3.200
3.320
3.110
3.190
130,671
+0.01(+0.31%)
Jan 11, 2022
3.070
3.250
3.020
3.180
232,988
+0.11(+3.58%)
Jan 10, 2022
3.040
3.090
2.940
3.070
82,820
+0.05(+1.66%)
Jan 07, 2022
3.030
3.079
2.950
3.020
72,904
+0.03(+1.00%)
Jan 06, 2022
3.090
3.090
2.890
2.990
130,212
+0.00(+0.00%)
Jan 05, 2022
3.090
3.165
2.970
2.990
169,371
-0.13(-4.17%)
Jan 04, 2022
3.220
3.250
3.050
3.120
179,585
-0.06(-1.89%)
Jan 03, 2022
2.940
3.250
2.940
3.180
165,730
+0.25(+8.53%)
Dec 31, 2021
2.970
3.020
2.831
2.930
411,272
-0.07(-2.33%)
Dec 30, 2021
2.930
3.100
2.910
3.000
245,290
+0.06(+2.04%)
Dec 29, 2021
2.980
3.090
2.900
2.940
239,763
-0.03(-1.01%)
Dec 28, 2021
3.210
3.210
2.945
2.970
334,700
-0.25(-7.76%)
Dec 27, 2021
3.390
3.420
3.190
3.220
165,597
-0.17(-5.01%)
Dec 23, 2021
3.260
3.410
3.160
3.390
222,010
+0.13(+3.99%)
Dec 22, 2021
3.170
3.310
3.110
3.260
155,733
+0.10(+3.16%)
Dec 21, 2021
3.250
3.286
3.140
3.160
166,264
-0.07(-2.17%)
Dec 20, 2021
3.115
3.340
3.115
3.230
112,465
-0.06(-1.82%)
Dec 17, 2021
3.210
3.420
3.110
3.290
305,083
+0.08(+2.49%)
Dec 16, 2021
3.220
3.380
3.170
3.210
251,409
+0.05(+1.58%)
Dec 15, 2021
3.000
3.260
2.900
3.160
153,988
+0.13(+4.29%)
Dec 14, 2021
3.090
3.110
2.750
3.030
376,193
+0.01(+0.33%)
Dec 13, 2021
3.130
3.170
2.900
3.020
249,153
-0.10(-3.21%)
Dec 10, 2021
3.200
3.340
3.100
3.120
134,315
-0.07(-2.35%)
Dec 09, 2021
3.320
3.400
3.160
3.195
127,832
-0.10(-3.18%)
Dec 08, 2021
3.170
3.370
3.000
3.300
182,206
+0.15(+4.76%)
Dec 07, 2021
3.010
3.190
2.960
3.150
146,262
+0.19(+6.42%)
Dec 06, 2021
2.900
3.000
2.850
2.960
198,580
+0.07(+2.42%)
Dec 03, 2021
3.080
3.080
2.840
2.890
310,415
-0.17(-5.56%)
Dec 02, 2021
3.220
3.293
2.940
3.060
406,070
-0.15(-4.67%)
Dec 01, 2021
3.370
3.430
3.170
3.210
242,554
-0.16(-4.75%)
Nov 30, 2021
3.240
3.390
3.180
3.370
184,745
+0.07(+2.12%)
Nov 29, 2021
3.470
3.560
3.270
3.300
176,415
-0.11(-3.23%)
Nov 26, 2021
3.360
3.600
3.270
3.410
282,832
+0.03(+0.89%)
Nov 24, 2021
3.260
3.440
3.230
3.380
81,503
+0.09(+2.74%)
Nov 23, 2021
3.310
3.399
3.100
3.290
129,759
-0.06(-1.79%)
Nov 22, 2021
3.280
3.470
3.130
3.350
311,875
+0.02(+0.75%)
Nov 19, 2021
3.250
3.390
3.160
3.325
113,328
+0.10(+3.26%)
Nov 18, 2021
3.400
3.480
3.177
3.220
147,858
-0.16(-4.73%)
Nov 17, 2021
3.470
3.540
3.360
3.380
126,124
-0.08(-2.31%)
Nov 16, 2021
3.400
3.510
3.340
3.460
178,076
+0.04(+1.17%)
Nov 15, 2021
3.500
3.500
3.355
3.420
125,416
-0.04(-1.16%)
Nov 12, 2021
3.500
3.540
3.350
3.460
188,281
-0.01(-0.29%)
Nov 11, 2021
3.510
3.590
3.440
3.470
202,656
-0.04(-1.14%)
Nov 10, 2021
3.530
3.510
265,672
-0.11(-3.04%)
Nov 09, 2021
3.780
3.775
3.500
3.620
224,148
-0.06(-1.63%)
Nov 08, 2021
3.710
3.790
3.650
3.680
200,062
-0.05(-1.34%)
Nov 05, 2021
3.800
3.815
3.680
3.730
168,666
-0.08(-2.10%)
Nov 04, 2021
3.840
3.914
3.780
3.810
122,221
-0.05(-1.30%)
Nov 03, 2021
3.920
3.930
3.730
3.860
184,975
-0.03(-0.77%)
Nov 02, 2021
3.800
3.890
3.710
3.890
114,002
+0.09(+2.37%)
Nov 01, 2021
3.740
3.960
3.720
3.800
218,647
+0.08(+2.15%)
Oct 29, 2021
3.810
3.900
3.720
3.720
125,130
-0.08(-2.11%)
Oct 28, 2021
3.850
3.902
3.800
3.800
109,263
-0.01(-0.26%)
Oct 27, 2021
3.850
3.880
3.740
3.810
137,989
-0.07(-1.80%)
Oct 26, 2021
3.850
3.880
106,464
+0.01(+0.26%)
Oct 25, 2021
3.820
3.910
3.720
3.870
132,873
+0.05(+1.31%)
Oct 22, 2021
3.960
3.960
3.780
3.820
159,660
-0.17(-4.26%)
Oct 21, 2021
4.030
4.056
3.940
3.990
81,601
-0.04(-0.99%)
Oct 20, 2021
3.980
4.080
3.910
4.030
101,356
+0.07(+1.77%)
Oct 19, 2021
3.820
4.040
3.820
3.960
169,677
+0.07(+1.80%)
Oct 18, 2021
3.950
3.950
3.860
3.890
132,008
-0.07(-1.77%)
Oct 15, 2021
4.110
4.170
3.960
3.960
203,203
-0.20(-4.81%)
Oct 14, 2021
4.150
4.240
4.100
4.160
167,605
+0.04(+0.97%)
Oct 13, 2021
4.030
4.160
3.970
4.120
161,629
+0.14(+3.52%)
Oct 12, 2021
4.120
4.160
3.955
3.980
226,530
-0.09(-2.21%)
Oct 11, 2021
3.940
4.070
3.770
4.070
465,042
+0.34(+9.12%)
Oct 08, 2021
3.690
3.760
3.620
3.730
123,476
+0.05(+1.36%)
Oct 07, 2021
3.760
3.770
3.650
3.680
225,760
+0.00(+0.00%)
Oct 06, 2021
3.770
3.800
3.640
3.680
244,330
-0.16(-4.17%)
Oct 05, 2021
3.830
3.930
3.740
3.840
292,342
+0.02(+0.52%)
Oct 04, 2021
3.920
3.960
3.800
3.820
368,384
-0.15(-3.78%)
Oct 01, 2021
4.050
4.060
3.860
3.970
288,452
-0.05(-1.24%)
Sep 30, 2021
3.880
4.090
3.872
4.020
350,652
+0.14(+3.61%)
Sep 29, 2021
4.220
4.220
3.820
3.880
898,627
-0.38(-8.92%)
Sep 28, 2021
4.340
4.440
4.130
4.260
1,058,032
-0.22(-4.91%)
Sep 27, 2021
4.810
4.940
4.460
4.480
1,497,491
-0.75(-14.34%)
Sep 24, 2021
5.830
5.850
4.980
5.230
27,246,056
+0.21(+4.18%)
Sep 23, 2021
4.950
5.247
4.710
5.020
574,591
+0.16(+3.29%)
Sep 22, 2021
4.800
4.990
4.800
4.860
136,207
+0.07(+1.46%)
Sep 21, 2021
4.660
4.950
4.410
4.790
445,163
+0.10(+2.13%)
Sep 20, 2021
4.730
5.090
4.520
4.690
394,646
-0.34(-6.76%)
Sep 17, 2021
4.750
5.030
4.700
5.030
259,196
+0.30(+6.34%)
Sep 16, 2021
4.400
4.750
4.220
4.730
199,128
+0.28(+6.29%)
Sep 15, 2021
4.500
4.520
4.385
4.450
182,772
-0.08(-1.77%)
Sep 14, 2021
4.800
4.800
4.460
4.530
207,196
-0.24(-5.03%)
Sep 13, 2021
4.940
4.940
4.730
4.770
136,304
-0.13(-2.65%)
Sep 10, 2021
5.000
5.130
4.850
4.900
188,275
-0.11(-2.20%)
Sep 09, 2021
4.900
5.130
4.880
5.010
125,637
+0.14(+2.87%)
Sep 08, 2021
4.830
4.950
4.760
4.870
81,299
-0.01(-0.20%)
Sep 07, 2021
5.090
5.170
4.810
4.880
126,275
-0.14(-2.79%)
Sep 03, 2021
5.000
5.320
4.800
5.020
393,159
+0.14(+2.87%)
Sep 02, 2021
4.740
4.970
4.720
4.880
200,787
+0.26(+5.63%)
Sep 01, 2021
4.980
5.045
4.560
4.620
264,426
-0.39(-7.78%)
Aug 31, 2021
4.370
5.150
4.250
5.010
573,833
+0.69(+15.97%)
Aug 30, 2021
4.160
4.390
4.070
4.320
271,541
+0.13(+3.10%)
Aug 27, 2021
4.250
4.340
4.161
4.190
131,173
-0.03(-0.71%)
Aug 26, 2021
4.320
4.410
4.090
4.220
134,532
-0.06(-1.40%)
Aug 25, 2021
4.160
4.420
4.120
4.280
206,412
+0.16(+3.88%)
Aug 24, 2021
4.030
4.240
4.010
4.120
112,517
+0.08(+1.98%)
Aug 23, 2021
3.860
4.110
3.860
4.040
130,729
+0.17(+4.39%)
Aug 20, 2021
3.840
3.950
3.801
3.870
95,711
+0.07(+1.84%)
Aug 19, 2021
3.920
4.010
3.790
3.800
90,485
-0.13(-3.31%)
Aug 18, 2021
3.950
4.130
3.850
3.930
221,262
-0.04(-1.01%)
Aug 17, 2021
3.990
4.210
3.910
3.970
141,143
-0.05(-1.24%)
Aug 16, 2021
3.980
4.280
3.972
4.020
250,771
-0.02(-0.50%)
Aug 13, 2021
4.080
4.495
4.000
4.040
449,592
-0.44(-9.82%)
Aug 12, 2021
4.440
4.575
4.301
4.480
265,077
+0.07(+1.59%)
Aug 11, 2021
4.520
4.520
4.310
4.410
69,899
-0.05(-1.12%)
Aug 10, 2021
4.620
4.672
4.380
4.460
104,599
-0.17(-3.67%)
Aug 09, 2021
4.640
4.640
4.400
4.630
147,935
+0.24(+5.47%)
Aug 06, 2021
4.250
4.400
4.200
4.390
69,485
+0.12(+2.81%)
Aug 05, 2021
4.190
4.400
4.150
4.270
130,138
+0.01(+0.23%)
Aug 04, 2021
4.400
4.490
4.240
4.260
81,742
-0.19(-4.27%)
Aug 03, 2021
4.440
4.531
4.340
4.450
55,277
+0.01(+0.23%)
Aug 02, 2021
4.340
4.530
4.320
4.440
76,293
+0.07(+1.60%)
Jul 30, 2021
4.320
4.400
4.250
4.370
93,486
+0.05(+1.16%)
Jul 29, 2021
4.850
4.853
4.310
4.320
330,449
-0.46(-9.62%)
Jul 28, 2021
4.660
4.850
4.580
4.780
70,872
+0.14(+3.02%)
Jul 27, 2021
4.800
4.802
4.460
4.640
157,479
-0.14(-2.93%)
Jul 26, 2021
4.800
5.200
4.690
4.780
497,771
-0.08(-1.65%)
Jul 23, 2021
4.750
4.900
4.670
4.860
182,016
+0.07(+1.46%)
Jul 22, 2021
4.980
5.100
4.760
4.790
83,560
-0.19(-3.82%)
Jul 21, 2021
5.090
5.141
4.880
4.980
229,947
-0.01(-0.20%)
Jul 20, 2021
4.620
5.135
4.390
4.990
499,386
+0.43(+9.43%)
Jul 19, 2021
4.280
4.600
4.216
4.560
158,359
+0.23(+5.31%)
Jul 16, 2021
4.400
4.480
4.290
4.330
177,674
+0.00(+0.00%)
Jul 15, 2021
4.440
4.530
4.254
4.330
198,050
-0.17(-3.78%)
Jul 14, 2021
4.560
4.680
4.450
4.500
142,731
-0.09(-1.96%)
Jul 13, 2021
4.720
4.771
4.590
4.590
116,122
-0.14(-2.96%)
Jul 12, 2021
4.650
4.760
4.537
4.730
127,976
+0.03(+0.64%)
Jul 09, 2021
4.830
4.830
4.630
4.700
144,426
-0.03(-0.63%)
Jul 08, 2021
4.800
4.920
4.630
4.730
353,680
-0.23(-4.64%)
Jul 07, 2021
4.810
4.960
4.600
4.960
260,014
+0.07(+1.43%)
Jul 06, 2021
4.980
4.980
4.790
4.890
98,704
-0.09(-1.81%)
Jul 02, 2021
5.050
5.070
4.870
4.980
162,281
-0.12(-2.35%)
Jul 01, 2021
5.150
5.280
4.820
5.100
360,630
-0.03(-0.58%)
Jun 30, 2021
5.210
5.376
5.050
5.130
220,126
-0.17(-3.21%)
Jun 29, 2021
5.580
5.730
5.200
5.300
391,771
-0.22(-3.99%)
Jun 28, 2021
5.600
5.690
5.411
5.520
316,299
-0.09(-1.60%)
Jun 25, 2021
5.570
5.700
5.362
5.610
540,069
+0.00(+0.00%)
Jun 24, 2021
5.440
5.670
5.270
5.610
788,157
+0.39(+7.47%)
Jun 23, 2021
5.650
5.741
5.110
5.220
908,399
-0.50(-8.74%)
Jun 22, 2021
5.430
6.224
5.360
5.720
1,549,287
+0.31(+5.73%)
Jun 21, 2021
4.880
5.760
4.620
5.410
1,560,942
+0.10(+1.88%)
Jun 18, 2021
4.860
5.790
4.830
5.310
2,100,706
+0.25(+4.94%)
Jun 17, 2021
4.420
5.400
4.370
5.060
3,820,977
+0.66(+15.00%)
Jun 16, 2021
4.500
4.500
4.330
4.400
145,789
-0.13(-2.87%)
Jun 15, 2021
4.550
4.580
4.410
4.530
118,401
-0.08(-1.74%)
Jun 14, 2021
4.480
4.680
4.310
4.610
237,549
+0.16(+3.60%)
Jun 11, 2021
4.390
4.465
4.330
4.450
98,404
+0.03(+0.68%)
Jun 10, 2021
4.500
4.570
4.330
4.420
181,554
-0.08(-1.78%)
Jun 09, 2021
4.550
4.600
4.410
4.500
229,286
+0.03(+0.67%)
Jun 08, 2021
4.350
4.770
4.350
4.470
456,962
+0.17(+3.95%)
Jun 07, 2021
3.860
4.360
3.860
4.300
334,915
+0.44(+11.40%)
Jun 04, 2021
3.950
3.980
3.810
3.860
149,359
-0.04(-1.03%)
Jun 03, 2021
3.900
3.990
3.810
3.900
180,073
-0.07(-1.76%)
Jun 02, 2021
3.930
3.970
3.860
3.970
201,186
+0.10(+2.58%)
Jun 01, 2021
3.880
3.930
3.690
3.870
273,009
+0.08(+2.11%)
May 28, 2021
3.700
3.840
3.690
3.790
229,347
+0.08(+2.16%)
May 27, 2021
3.670
3.800
3.655
3.710
171,515
+0.04(+1.09%)
May 26, 2021
3.630
3.750
3.620
3.670
175,885
+0.02(+0.55%)
May 25, 2021
3.670
3.748
3.620
3.650
87,037
-0.04(-1.08%)
May 24, 2021
3.890
3.890
3.660
3.690
163,683
-0.16(-4.16%)
May 21, 2021
3.880
3.940
3.800
3.850
159,167
+0.04(+1.05%)
May 20, 2021
3.870
3.940
3.730
3.810
138,750
-0.04(-1.04%)
May 19, 2021
3.740
3.920
3.690
3.850
129,117
+0.00(+0.00%)
May 18, 2021
3.910
4.060
3.800
3.850
173,088
-0.02(-0.52%)
May 17, 2021
3.600
3.930
3.600
3.870
276,001
+0.25(+6.91%)
May 14, 2021
3.350
3.690
3.240
3.620
642,003
+0.46(+14.56%)
May 13, 2021
3.410
3.430
3.130
3.160
352,230
-0.23(-6.78%)
May 12, 2021
3.640
3.641
3.350
3.390
227,253
-0.14(-3.97%)
May 11, 2021
3.320
3.590
3.300
3.530
445,180
+0.07(+2.02%)
May 10, 2021
3.520
3.590
3.340
3.460
370,495
-0.01(-0.29%)
May 07, 2021
3.390
3.560
3.370
3.470
369,855
+0.06(+1.76%)
May 06, 2021
3.710
3.730
3.360
3.410
656,857
-0.29(-7.84%)
May 05, 2021
3.800
3.840
3.690
3.700
303,261
-0.10(-2.63%)
May 04, 2021
4.230
4.230
3.750
3.800
939,652
-0.45(-10.59%)
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.