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
Aerie Pharmaceuticals
(NQ:
AERI
)
15.25
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 18, 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 (%)
Apr 29, 2022
7.280
7.490
7.090
7.110
473,964
-0.29(-3.92%)
Apr 28, 2022
7.490
7.529
7.050
7.400
450,805
+0.03(+0.41%)
Apr 27, 2022
7.610
7.675
7.300
7.370
277,361
-0.17(-2.25%)
Apr 26, 2022
7.850
7.850
7.515
7.540
283,158
-0.44(-5.51%)
Apr 25, 2022
7.790
8.164
7.620
7.980
365,945
+0.22(+2.84%)
Apr 22, 2022
7.740
8.000
7.710
7.760
381,451
-0.23(-2.88%)
Apr 21, 2022
8.410
8.490
7.940
7.990
370,016
-0.29(-3.50%)
Apr 20, 2022
8.480
8.480
8.130
8.280
539,121
-0.16(-1.90%)
Apr 19, 2022
8.230
8.610
8.000
8.440
301,867
+0.12(+1.44%)
Apr 18, 2022
9.150
9.150
8.230
8.320
566,014
-0.84(-9.17%)
Apr 14, 2022
8.690
9.180
8.480
9.160
573,763
+0.41(+4.69%)
Apr 13, 2022
7.820
8.840
7.770
8.750
883,843
+0.93(+11.89%)
Apr 12, 2022
7.870
8.110
7.690
7.820
392,556
+0.00(+0.00%)
Apr 11, 2022
7.960
8.030
7.580
7.820
952,547
-0.27(-3.34%)
Apr 08, 2022
8.120
8.250
7.900
8.090
395,892
+0.02(+0.25%)
Apr 07, 2022
8.690
9.019
8.020
8.070
569,403
-0.55(-6.38%)
Apr 06, 2022
8.470
8.700
8.420
8.620
472,342
+0.08(+0.94%)
Apr 05, 2022
9.020
9.210
8.500
8.540
610,675
-0.27(-3.06%)
Apr 04, 2022
9.020
9.140
8.640
8.810
839,290
-0.26(-2.87%)
Apr 01, 2022
9.140
9.340
8.980
9.070
347,000
-0.03(-0.33%)
Mar 31, 2022
9.180
9.740
8.960
9.100
367,020
-0.15(-1.62%)
Mar 30, 2022
9.820
9.910
9.185
9.250
570,017
-0.55(-5.61%)
Mar 29, 2022
9.490
9.830
9.420
9.800
448,656
+0.40(+4.26%)
Mar 28, 2022
9.480
9.630
9.020
9.400
517,542
-0.21(-2.19%)
Mar 25, 2022
9.510
9.690
9.140
9.610
540,045
+0.14(+1.48%)
Mar 24, 2022
9.080
9.490
8.880
9.470
646,259
+0.34(+3.72%)
Mar 23, 2022
8.800
9.350
8.800
9.130
571,860
+0.22(+2.47%)
Mar 22, 2022
8.480
9.000
8.410
8.910
881,485
+0.57(+6.83%)
Mar 21, 2022
8.850
8.900
8.290
8.340
725,387
-0.46(-5.23%)
Mar 18, 2022
8.540
8.930
8.540
8.800
1,360,728
+0.20(+2.33%)
Mar 17, 2022
8.580
8.715
8.340
8.600
1,018,217
+0.24(+2.87%)
Mar 16, 2022
8.350
8.370
7.830
8.360
926,167
+0.13(+1.58%)
Mar 15, 2022
8.290
8.530
8.180
8.230
694,188
-0.03(-0.36%)
Mar 14, 2022
9.180
9.245
8.210
8.260
882,446
-0.98(-10.61%)
Mar 11, 2022
9.250
9.660
9.070
9.240
1,539,841
+0.04(+0.43%)
Mar 10, 2022
8.840
9.220
8.532
9.200
1,114,086
+0.19(+2.11%)
Mar 09, 2022
7.980
9.020
7.980
9.010
1,180,316
+1.00(+12.48%)
Mar 08, 2022
7.760
8.260
7.635
8.010
543,737
+0.24(+3.09%)
Mar 07, 2022
7.900
8.230
7.720
7.770
1,088,596
-0.19(-2.39%)
Mar 04, 2022
7.970
8.240
7.790
7.960
534,895
-0.14(-1.73%)
Mar 03, 2022
8.380
8.420
7.893
8.100
541,088
-0.35(-4.14%)
Mar 02, 2022
8.500
8.620
8.340
8.450
773,896
-0.03(-0.35%)
Mar 01, 2022
8.090
8.500
7.850
8.480
1,318,051
+0.18(+2.17%)
Feb 28, 2022
7.490
8.420
7.420
8.300
2,004,196
+0.66(+8.64%)
Feb 25, 2022
6.860
7.750
6.800
7.640
4,303,330
+1.74(+29.49%)
Feb 24, 2022
5.520
5.930
5.460
5.900
1,137,132
+0.26(+4.61%)
Feb 23, 2022
5.870
5.950
5.550
5.640
1,136,413
-0.18(-3.09%)
Feb 22, 2022
5.950
6.075
5.790
5.820
1,137,795
-0.18(-3.00%)
Feb 18, 2022
6.000
0
-0.50(-7.69%)
Feb 17, 2022
6.720
6.820
6.490
6.500
554,529
-0.31(-4.55%)
Feb 16, 2022
6.640
6.855
6.510
6.810
656,741
+0.13(+1.95%)
Feb 15, 2022
6.690
6.950
6.590
6.680
1,204,359
+0.08(+1.21%)
Feb 14, 2022
6.590
6.760
6.410
6.600
1,036,083
+0.05(+0.76%)
Feb 11, 2022
6.820
6.960
6.550
6.550
445,352
-0.29(-4.24%)
Feb 10, 2022
7.150
7.260
6.760
6.840
521,616
-0.47(-6.43%)
Feb 09, 2022
7.310
7.524
7.215
7.310
416,480
-0.02(-0.27%)
Feb 08, 2022
7.220
7.350
7.150
7.330
341,646
+0.09(+1.24%)
Feb 07, 2022
7.060
7.470
7.050
7.240
476,951
+0.19(+2.70%)
Feb 04, 2022
6.740
7.080
6.620
7.050
630,809
+0.29(+4.29%)
Feb 03, 2022
7.030
6.660
6.760
1,007,851
-0.42(-5.85%)
Feb 02, 2022
7.460
7.460
7.030
7.180
714,024
-0.21(-2.84%)
Feb 01, 2022
7.340
7.670
7.060
7.390
1,185,932
+0.03(+0.41%)
Jan 31, 2022
6.810
7.360
544,769
+0.44(+6.36%)
Jan 28, 2022
6.900
7.080
6.760
6.920
509,592
+0.06(+0.87%)
Jan 27, 2022
7.140
7.210
6.780
6.860
764,655
-0.20(-2.83%)
Jan 26, 2022
7.320
7.520
7.000
7.060
621,065
-0.10(-1.40%)
Jan 25, 2022
6.550
7.220
6.520
7.160
535,367
+0.42(+6.23%)
Jan 24, 2022
6.580
6.810
6.390
6.740
2,132,500
+0.01(+0.15%)
Jan 21, 2022
7.030
7.230
6.690
6.730
749,435
-0.38(-5.34%)
Jan 20, 2022
7.050
7.490
7.050
7.110
560,356
-0.12(-1.66%)
Jan 19, 2022
7.480
7.551
7.200
7.230
717,346
-0.26(-3.47%)
Jan 18, 2022
7.490
7.710
7.320
7.490
514,148
-0.06(-0.79%)
Jan 14, 2022
7.550
0
+0.09(+1.21%)
Jan 13, 2022
8.100
8.110
7.330
7.460
605,099
-0.61(-7.56%)
Jan 12, 2022
8.520
8.610
8.070
8.070
1,603,566
-0.45(-5.28%)
Jan 11, 2022
8.110
8.550
8.000
8.520
855,791
+0.29(+3.52%)
Jan 10, 2022
7.590
8.390
7.520
8.230
1,528,678
+0.53(+6.88%)
Jan 07, 2022
6.900
7.730
6.815
7.700
1,460,926
+0.57(+7.99%)
Jan 06, 2022
6.960
7.140
6.670
7.130
1,689,948
+0.21(+3.03%)
Jan 05, 2022
7.030
7.290
6.750
6.920
1,558,690
-0.22(-3.08%)
Jan 04, 2022
7.420
7.580
7.080
7.140
860,958
-0.33(-4.39%)
Jan 03, 2022
7.090
7.520
6.950
7.468
773,782
+0.45(+6.38%)
Dec 31, 2021
7.160
7.280
6.950
7.020
929,168
-0.15(-2.09%)
Dec 30, 2021
7.160
7.570
7.080
7.170
928,990
+0.02(+0.28%)
Dec 29, 2021
7.190
7.360
7.040
7.150
982,001
-0.13(-1.79%)
Dec 28, 2021
7.310
7.630
7.235
7.280
1,113,317
-0.03(-0.41%)
Dec 27, 2021
8.690
8.690
7.120
7.310
2,421,418
-1.21(-14.20%)
Dec 23, 2021
8.210
8.580
8.150
8.520
815,110
+0.24(+2.90%)
Dec 22, 2021
7.990
8.390
7.770
8.280
856,770
+0.27(+3.37%)
Dec 21, 2021
8.160
8.270
7.880
8.010
1,580,456
-0.10(-1.23%)
Dec 20, 2021
7.780
8.130
7.550
8.110
1,634,727
+0.11(+1.37%)
Dec 17, 2021
8.100
8.100
7.600
8.000
1,907,997
-0.12(-1.48%)
Dec 16, 2021
8.680
8.680
8.100
8.120
1,569,197
-0.29(-3.45%)
Dec 15, 2021
8.600
8.690
8.120
8.410
1,617,980
-0.20(-2.28%)
Dec 14, 2021
8.480
8.980
8.030
8.606
1,173,642
-0.01(-0.16%)
Dec 13, 2021
8.910
9.100
8.460
8.620
2,334,395
-0.44(-4.87%)
Dec 10, 2021
9.250
9.470
8.980
9.061
1,292,220
-0.19(-2.10%)
Dec 09, 2021
9.510
9.570
9.000
9.255
1,824,048
-0.40(-4.16%)
Dec 08, 2021
9.920
9.933
9.260
9.657
1,933,965
-0.11(-1.13%)
Dec 07, 2021
10.80
10.85
9.590
9.767
3,067,776
-0.87(-8.20%)
Dec 06, 2021
10.27
10.67
10.04
10.64
805,497
+0.42(+4.11%)
Dec 03, 2021
10.42
10.53
9.970
10.22
5,746,688
-0.14(-1.35%)
Dec 02, 2021
9.950
10.42
9.810
10.36
913,373
+0.49(+4.97%)
Dec 01, 2021
10.24
10.58
9.750
9.869
1,005,299
-0.23(-2.28%)
Nov 30, 2021
9.690
10.13
9.530
10.10
1,179,078
+0.53(+5.54%)
Nov 29, 2021
9.910
10.19
9.150
9.570
966,909
-0.23(-2.35%)
Nov 26, 2021
9.940
10.23
9.500
9.800
462,653
-0.35(-3.45%)
Nov 24, 2021
9.590
10.17
9.410
10.15
736,329
+0.61(+6.37%)
Nov 23, 2021
9.650
9.780
9.350
9.542
1,159,180
-0.16(-1.62%)
Nov 22, 2021
10.00
10.16
9.690
9.700
1,148,268
-0.34(-3.39%)
Nov 19, 2021
10.08
10.47
9.995
10.04
940,892
-0.23(-2.24%)
Nov 18, 2021
11.39
10.34
10.12
10.27
1,234,293
-0.62(-5.69%)
Nov 17, 2021
11.55
11.70
10.85
10.89
642,799
-0.68(-5.88%)
Nov 16, 2021
11.51
11.71
11.20
11.57
887,173
-0.06(-0.52%)
Nov 15, 2021
12.06
12.27
11.54
11.63
437,275
-0.22(-1.86%)
Nov 12, 2021
12.05
12.16
11.84
11.85
316,239
-0.21(-1.74%)
Nov 11, 2021
12.16
12.55
11.98
12.06
557,758
-0.03(-0.25%)
Nov 10, 2021
12.15
12.09
505,036
-0.45(-3.59%)
Nov 09, 2021
12.54
12.81
12.16
12.54
656,248
-0.18(-1.42%)
Nov 08, 2021
12.17
12.75
12.01
12.72
652,948
+0.48(+3.92%)
Nov 05, 2021
11.97
13.00
11.28
12.24
1,021,933
+0.23(+1.92%)
Nov 04, 2021
12.06
12.23
11.79
12.01
637,501
+0.07(+0.59%)
Nov 03, 2021
11.62
12.25
11.44
11.94
752,894
+0.43(+3.74%)
Nov 02, 2021
11.04
11.68
10.67
11.51
598,079
+0.49(+4.45%)
Nov 01, 2021
10.63
11.06
10.71
11.02
759,021
+0.39(+3.67%)
Oct 29, 2021
10.17
10.79
10.12
10.63
519,179
+0.43(+4.22%)
Oct 28, 2021
9.790
10.23
10.20
598,573
+0.36(+3.66%)
Oct 27, 2021
9.960
10.09
9.680
9.840
663,575
-0.08(-0.81%)
Oct 26, 2021
10.25
9.840
9.920
623,162
-0.31(-3.03%)
Oct 25, 2021
10.54
10.12
10.23
775,599
-0.36(-3.40%)
Oct 22, 2021
11.32
11.46
10.46
10.59
1,259,286
-0.87(-7.59%)
Oct 21, 2021
11.69
11.90
11.25
11.46
1,386,537
-0.14(-1.21%)
Oct 20, 2021
12.84
12.87
11.39
11.60
1,731,481
-1.56(-11.85%)
Oct 19, 2021
12.76
13.29
12.65
13.16
210,314
+0.37(+2.89%)
Oct 18, 2021
13.06
13.06
12.75
12.79
598,074
-0.44(-3.33%)
Oct 15, 2021
13.46
13.50
13.10
13.23
351,990
-0.10(-0.75%)
Oct 14, 2021
13.13
13.45
12.83
13.33
819,039
+0.39(+3.01%)
Oct 13, 2021
13.41
13.48
12.94
12.94
407,741
-0.34(-2.56%)
Oct 12, 2021
13.19
13.70
12.64
13.28
847,321
+0.23(+1.76%)
Oct 11, 2021
12.68
13.27
12.68
13.05
1,723,391
+0.46(+3.65%)
Oct 08, 2021
12.13
12.68
12.00
12.59
514,900
+0.59(+4.92%)
Oct 07, 2021
11.75
12.06
11.56
12.00
470,683
+0.37(+3.18%)
Oct 06, 2021
11.45
11.98
11.45
11.63
358,838
+0.00(+0.00%)
Oct 05, 2021
11.43
11.81
11.39
11.63
647,150
+0.28(+2.47%)
Oct 04, 2021
11.34
11.66
11.21
11.35
436,235
-0.09(-0.79%)
Oct 01, 2021
11.38
11.52
11.12
11.44
640,750
+0.04(+0.35%)
Sep 30, 2021
11.27
11.54
11.14
11.40
267,441
+0.08(+0.71%)
Sep 29, 2021
11.58
11.82
11.20
11.32
380,938
-0.17(-1.48%)
Sep 28, 2021
11.85
12.00
11.45
11.49
1,002,505
-0.46(-3.85%)
Sep 27, 2021
11.96
12.13
11.75
11.95
670,070
+0.16(+1.36%)
Sep 24, 2021
12.18
12.35
11.75
11.79
296,768
-0.31(-2.56%)
Sep 23, 2021
12.02
12.33
11.90
12.10
1,244,517
+0.18(+1.51%)
Sep 22, 2021
12.32
12.39
11.75
11.92
945,585
-0.35(-2.85%)
Sep 21, 2021
11.36
12.55
11.36
12.27
3,109,005
+0.68(+5.87%)
Sep 20, 2021
12.69
12.77
11.35
11.59
1,389,219
-1.35(-10.43%)
Sep 17, 2021
12.41
12.94
11.88
12.94
1,365,531
+0.60(+4.86%)
Sep 16, 2021
13.70
13.70
11.00
12.34
6,344,050
-3.36(-21.40%)
Sep 15, 2021
15.82
16.07
15.60
15.70
529,611
-0.09(-0.57%)
Sep 14, 2021
15.69
16.10
15.33
15.79
657,474
-0.01(-0.06%)
Sep 13, 2021
16.75
17.21
15.59
15.80
564,282
-0.83(-4.99%)
Sep 10, 2021
16.07
16.75
15.28
16.63
1,150,996
+0.63(+3.94%)
Sep 09, 2021
14.35
16.20
14.35
16.00
1,073,795
+1.57(+10.88%)
Sep 08, 2021
14.26
14.67
14.04
14.43
328,970
+0.26(+1.83%)
Sep 07, 2021
14.28
14.52
13.94
14.17
370,564
-0.17(-1.19%)
Sep 03, 2021
14.82
14.83
14.19
14.34
220,506
-0.51(-3.43%)
Sep 02, 2021
14.89
15.21
14.74
14.85
191,190
+0.02(+0.13%)
Sep 01, 2021
14.90
15.27
14.66
14.83
197,454
-0.08(-0.54%)
Aug 31, 2021
14.46
14.92
14.44
14.91
216,322
+0.39(+2.69%)
Aug 30, 2021
14.65
14.89
14.48
14.52
251,419
-0.16(-1.09%)
Aug 27, 2021
14.44
14.97
14.34
14.68
393,441
+0.33(+2.30%)
Aug 26, 2021
14.71
14.82
14.26
14.35
185,971
-0.37(-2.51%)
Aug 25, 2021
14.62
14.97
14.51
14.72
243,046
+0.08(+0.55%)
Aug 24, 2021
14.77
14.92
14.45
14.64
194,767
-0.22(-1.48%)
Aug 23, 2021
14.73
15.01
14.51
14.86
208,337
+0.36(+2.48%)
Aug 20, 2021
13.96
14.62
13.84
14.50
361,631
+0.44(+3.13%)
Aug 19, 2021
14.29
14.50
14.05
14.06
312,451
-0.37(-2.56%)
Aug 18, 2021
14.84
14.84
14.41
14.43
185,260
-0.16(-1.10%)
Aug 17, 2021
14.24
14.70
14.24
14.59
185,920
+0.12(+0.83%)
Aug 16, 2021
14.58
14.68
14.29
14.47
216,779
-0.23(-1.56%)
Aug 13, 2021
14.78
14.89
14.55
14.70
198,488
+0.08(+0.55%)
Aug 12, 2021
14.35
14.74
14.25
14.62
173,381
+0.27(+1.88%)
Aug 11, 2021
14.05
14.38
13.89
14.35
333,701
+0.30(+2.14%)
Aug 10, 2021
14.56
14.56
13.98
14.05
436,868
-0.46(-3.17%)
Aug 09, 2021
15.41
15.41
14.47
14.51
417,542
-0.71(-4.66%)
Aug 06, 2021
15.09
15.39
14.72
15.22
246,077
+0.21(+1.40%)
Aug 05, 2021
15.02
15.21
14.50
15.01
344,558
+0.01(+0.07%)
Aug 04, 2021
15.25
15.60
14.73
15.00
722,092
-0.25(-1.64%)
Aug 03, 2021
15.94
15.94
14.66
15.25
649,894
-0.62(-3.91%)
Aug 02, 2021
15.91
15.97
15.15
15.87
357,209
+0.09(+0.57%)
Jul 30, 2021
15.73
15.97
15.38
15.78
277,203
-0.08(-0.50%)
Jul 29, 2021
16.15
16.28
15.79
15.86
152,545
-0.17(-1.06%)
Jul 28, 2021
15.79
16.41
15.64
16.03
276,706
+0.29(+1.84%)
Jul 27, 2021
15.33
15.80
15.00
15.74
485,873
+0.30(+1.94%)
Jul 26, 2021
15.58
15.70
15.11
15.44
361,146
-0.07(-0.45%)
Jul 23, 2021
15.82
15.85
15.28
15.51
233,515
-0.02(-0.13%)
Jul 22, 2021
16.22
16.22
15.36
15.53
473,757
-0.66(-4.08%)
Jul 21, 2021
16.01
16.22
15.53
16.19
394,445
+0.45(+2.86%)
Jul 20, 2021
15.40
16.07
15.27
15.74
303,371
+0.40(+2.61%)
Jul 19, 2021
15.02
15.44
14.95
15.34
267,727
+0.07(+0.46%)
Jul 16, 2021
15.42
15.63
15.13
15.27
674,972
-0.03(-0.20%)
Jul 15, 2021
15.38
15.56
14.96
15.30
498,527
-0.25(-1.61%)
Jul 14, 2021
15.74
16.07
15.47
15.55
503,266
-0.07(-0.45%)
Jul 13, 2021
15.52
15.64
15.22
15.62
352,129
-0.03(-0.19%)
Jul 12, 2021
16.01
16.01
15.54
15.65
281,503
-0.14(-0.89%)
Jul 09, 2021
15.39
15.91
15.31
15.79
366,474
+0.49(+3.20%)
Jul 08, 2021
15.01
15.50
14.92
15.30
261,124
+0.08(+0.53%)
Jul 07, 2021
15.46
15.58
15.01
15.22
409,450
-0.27(-1.74%)
Jul 06, 2021
16.57
16.57
15.31
15.49
482,872
-0.52(-3.25%)
Jul 02, 2021
16.41
16.41
15.96
16.01
385,034
-0.21(-1.29%)
Jul 01, 2021
16.36
16.36
15.78
16.22
320,779
+0.21(+1.31%)
Jun 30, 2021
16.00
16.36
15.64
16.01
523,722
-0.22(-1.36%)
Jun 29, 2021
17.73
17.93
16.00
16.23
857,309
-1.37(-7.78%)
Jun 28, 2021
18.84
18.84
17.42
17.60
465,009
-1.18(-6.28%)
Jun 25, 2021
18.86
19.26
18.49
18.78
1,181,382
-0.06(-0.32%)
Jun 24, 2021
17.50
18.94
17.41
18.84
862,095
+1.35(+7.72%)
Jun 23, 2021
17.79
18.02
17.25
17.49
741,534
-0.22(-1.24%)
Jun 22, 2021
17.91
18.35
17.37
17.71
715,100
-0.09(-0.51%)
Jun 21, 2021
16.66
17.85
16.30
17.80
712,452
+1.29(+7.81%)
Jun 18, 2021
16.02
16.57
15.83
16.51
1,089,183
+0.30(+1.85%)
Jun 17, 2021
16.14
16.34
15.84
16.21
373,764
+0.09(+0.56%)
Jun 16, 2021
15.74
16.29
15.69
16.12
584,535
+0.33(+2.09%)
Jun 15, 2021
15.60
15.85
15.34
15.79
623,330
+0.23(+1.48%)
Jun 14, 2021
15.53
15.76
15.41
15.56
437,923
+0.10(+0.65%)
Jun 11, 2021
15.65
15.70
15.37
15.46
308,430
-0.10(-0.64%)
Jun 10, 2021
15.21
15.68
15.16
15.56
354,853
+0.40(+2.64%)
Jun 09, 2021
15.20
15.46
14.91
15.16
453,167
-0.02(-0.13%)
Jun 08, 2021
15.45
15.87
15.15
15.18
537,524
-0.19(-1.24%)
Jun 07, 2021
15.97
15.97
15.27
15.37
648,002
-0.34(-2.16%)
Jun 04, 2021
15.88
16.00
15.40
15.71
511,147
-0.09(-0.57%)
Jun 03, 2021
15.81
15.99
15.55
15.80
410,643
-0.08(-0.50%)
Jun 02, 2021
16.15
16.25
15.71
15.88
304,334
-0.16(-1.00%)
Jun 01, 2021
16.27
16.36
15.87
16.04
641,451
-0.25(-1.53%)
May 28, 2021
16.49
17.18
16.25
16.29
293,797
-0.36(-2.16%)
May 27, 2021
16.09
17.00
16.09
16.65
498,819
-0.09(-0.54%)
May 26, 2021
16.54
16.91
16.26
16.74
377,916
+0.20(+1.21%)
May 25, 2021
17.11
17.11
16.05
16.54
791,636
-0.67(-3.89%)
May 24, 2021
18.17
18.29
16.91
17.21
692,207
-0.99(-5.44%)
May 21, 2021
18.10
18.54
17.97
18.20
471,735
+0.30(+1.68%)
May 20, 2021
17.54
17.99
17.40
17.90
214,595
+0.47(+2.70%)
May 19, 2021
17.45
17.58
16.85
17.43
210,010
-0.15(-0.85%)
May 18, 2021
17.40
17.95
17.40
17.58
289,538
+0.25(+1.44%)
May 17, 2021
17.44
17.71
17.04
17.33
332,909
-0.08(-0.46%)
May 14, 2021
17.87
18.42
17.32
17.41
512,865
-0.46(-2.57%)
May 13, 2021
17.69
18.32
17.53
17.87
321,255
+0.28(+1.59%)
May 12, 2021
17.19
18.21
17.19
17.59
430,864
+0.28(+1.62%)
May 11, 2021
16.20
17.50
16.19
17.31
367,954
+0.49(+2.91%)
May 10, 2021
17.40
17.58
16.52
16.82
972,236
-0.69(-3.94%)
May 07, 2021
17.22
17.63
17.08
17.51
708,828
+0.39(+2.28%)
May 06, 2021
16.74
17.75
16.70
17.12
1,063,174
+0.28(+1.66%)
May 05, 2021
16.99
17.20
16.25
16.84
730,255
-0.10(-0.59%)
May 04, 2021
17.18
17.23
16.46
16.94
452,414
-0.35(-2.02%)
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.