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
Otonomy Inc
(NQ:
OTIC
)
0.0770
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 22, 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, 2020
3.740
4.120
3.740
4.050
638,353
+0.31(+8.29%)
Sep 29, 2020
3.680
3.790
3.590
3.740
208,083
+0.08(+2.19%)
Sep 28, 2020
3.660
3.780
3.640
3.660
253,978
+0.06(+1.67%)
Sep 25, 2020
3.510
3.720
3.510
3.600
872,400
+0.07(+1.98%)
Sep 24, 2020
3.410
3.900
3.260
3.530
1,529,940
+0.12(+3.52%)
Sep 23, 2020
3.560
3.630
3.410
3.410
256,817
-0.14(-3.94%)
Sep 22, 2020
3.690
3.760
3.530
3.550
146,406
-0.11(-3.01%)
Sep 21, 2020
3.840
3.840
3.610
3.660
331,458
-0.29(-7.34%)
Sep 18, 2020
3.900
4.290
3.860
3.950
1,240,700
+0.06(+1.54%)
Sep 17, 2020
3.750
4.000
3.750
3.890
215,001
+0.10(+2.64%)
Sep 16, 2020
3.910
3.955
3.590
3.790
406,276
-0.11(-2.82%)
Sep 15, 2020
3.930
4.030
3.860
3.900
119,857
-0.03(-0.76%)
Sep 14, 2020
3.850
4.030
3.850
3.930
193,899
+0.16(+4.24%)
Sep 11, 2020
3.760
3.960
3.730
3.770
156,100
+0.01(+0.27%)
Sep 10, 2020
3.810
3.900
3.689
3.760
243,078
-0.04(-0.92%)
Sep 09, 2020
3.730
4.080
3.730
3.795
224,535
+0.08(+2.29%)
Sep 08, 2020
3.500
3.840
3.470
3.710
211,097
+0.19(+5.25%)
Sep 04, 2020
3.520
3.590
3.320
3.525
190,900
+0.00(+0.14%)
Sep 03, 2020
3.700
3.740
3.460
3.520
202,310
-0.18(-4.86%)
Sep 02, 2020
3.680
3.750
3.610
3.700
173,184
+0.03(+0.82%)
Sep 01, 2020
3.840
3.850
3.620
3.670
233,287
-0.15(-3.93%)
Aug 31, 2020
3.790
3.867
3.580
3.820
306,321
+0.00(+0.00%)
Aug 28, 2020
3.870
3.870
3.750
3.820
144,000
-0.05(-1.29%)
Aug 27, 2020
3.880
3.950
3.720
3.870
212,325
-0.03(-0.77%)
Aug 26, 2020
3.920
3.960
3.750
3.900
217,380
-0.01(-0.26%)
Aug 25, 2020
3.980
3.980
3.810
3.910
233,652
+0.09(+2.36%)
Aug 24, 2020
4.260
4.340
3.820
3.820
635,409
-0.35(-8.39%)
Aug 21, 2020
4.350
4.500
4.170
4.170
386,400
-0.16(-3.70%)
Aug 20, 2020
4.480
4.890
4.160
4.330
1,482,747
-0.03(-0.69%)
Aug 19, 2020
4.400
4.430
4.190
4.360
1,049,866
+0.18(+4.31%)
Aug 18, 2020
4.100
4.440
4.100
4.180
2,136,496
+0.44(+11.76%)
Aug 17, 2020
3.350
3.840
3.350
3.740
306,379
+0.38(+11.31%)
Aug 14, 2020
3.390
3.420
3.320
3.360
57,400
-0.03(-0.88%)
Aug 13, 2020
3.300
3.450
3.300
3.390
135,193
+0.08(+2.42%)
Aug 12, 2020
3.350
3.470
3.270
3.310
102,346
-0.04(-1.19%)
Aug 11, 2020
3.320
3.590
3.280
3.350
157,580
+0.11(+3.40%)
Aug 10, 2020
3.580
3.580
3.200
3.240
459,114
-0.32(-8.99%)
Aug 07, 2020
3.590
3.620
3.400
3.560
166,200
-0.02(-0.56%)
Aug 06, 2020
3.760
3.770
3.570
3.580
138,051
-0.15(-4.02%)
Aug 05, 2020
3.430
3.830
3.430
3.730
360,912
+0.18(+5.07%)
Aug 04, 2020
3.450
3.630
3.330
3.550
318,166
+0.14(+4.11%)
Aug 03, 2020
3.560
3.570
3.310
3.410
481,564
-0.10(-2.85%)
Jul 31, 2020
3.700
3.725
3.430
3.510
329,400
-0.13(-3.57%)
Jul 30, 2020
3.620
3.770
3.500
3.640
2,201,812
+0.02(+0.55%)
Jul 29, 2020
4.040
4.060
3.610
3.620
586,902
-0.40(-9.95%)
Jul 28, 2020
4.030
4.100
3.950
4.020
197,383
-0.03(-0.74%)
Jul 27, 2020
4.110
4.180
3.930
4.050
142,591
-0.05(-1.22%)
Jul 24, 2020
3.950
4.180
3.890
4.100
183,500
+0.08(+1.99%)
Jul 23, 2020
4.200
4.320
3.960
4.020
269,655
-0.16(-3.83%)
Jul 22, 2020
3.970
4.390
3.950
4.180
316,718
+0.24(+6.09%)
Jul 21, 2020
4.200
4.200
3.850
3.940
414,527
-0.22(-5.29%)
Jul 20, 2020
4.140
4.260
4.130
4.160
148,645
+0.04(+0.97%)
Jul 17, 2020
4.300
4.350
4.070
4.120
182,300
-0.18(-4.19%)
Jul 16, 2020
4.200
4.360
4.050
4.300
463,928
+0.03(+0.70%)
Jul 15, 2020
4.190
4.290
4.170
4.270
488,920
+0.26(+6.48%)
Jul 14, 2020
3.890
4.010
3.850
4.010
205,515
+0.12(+3.08%)
Jul 13, 2020
4.250
4.290
3.840
3.890
624,629
-0.31(-7.38%)
Jul 10, 2020
3.780
4.320
3.780
4.200
877,000
+0.35(+9.09%)
Jul 09, 2020
3.680
4.130
3.670
3.850
3,900,896
+0.29(+8.15%)
Jul 08, 2020
3.520
3.610
3.270
3.560
291,432
+0.00(+0.00%)
Jul 07, 2020
3.720
3.800
3.400
3.560
1,541,284
+0.38(+11.95%)
Jul 06, 2020
3.170
3.260
2.980
3.180
1,064,006
+0.02(+0.63%)
Jul 02, 2020
3.420
3.420
2.940
3.160
412,400
-0.25(-7.33%)
Jul 01, 2020
3.610
3.640
3.370
3.410
272,634
-0.21(-5.80%)
Jun 30, 2020
3.840
3.870
3.450
3.620
191,198
-0.22(-5.73%)
Jun 29, 2020
3.860
3.910
3.720
3.840
191,027
+0.00(+0.00%)
Jun 26, 2020
3.740
3.860
3.610
3.840
184,800
+0.09(+2.40%)
Jun 25, 2020
3.750
3.824
3.610
3.750
215,922
+0.03(+0.81%)
Jun 24, 2020
3.530
3.720
3.390
3.720
305,574
+0.16(+4.49%)
Jun 23, 2020
3.270
3.570
3.270
3.560
570,669
+0.19(+5.64%)
Jun 22, 2020
3.440
3.480
3.290
3.370
127,099
-0.06(-1.75%)
Jun 19, 2020
3.300
3.450
3.250
3.430
215,400
+0.15(+4.57%)
Jun 18, 2020
3.240
3.290
3.130
3.280
159,940
+0.04(+1.23%)
Jun 17, 2020
3.220
3.300
3.160
3.240
124,917
+0.03(+0.93%)
Jun 16, 2020
3.090
3.250
3.030
3.210
226,921
+0.29(+9.93%)
Jun 15, 2020
2.850
2.990
2.810
2.920
65,833
+0.02(+0.69%)
Jun 12, 2020
3.050
3.130
2.830
2.900
116,100
-0.10(-3.33%)
Jun 11, 2020
3.020
3.200
2.850
3.000
142,584
-0.30(-9.09%)
Jun 10, 2020
3.080
3.320
2.930
3.300
243,570
+0.19(+6.11%)
Jun 09, 2020
3.070
3.230
3.050
3.110
95,323
-0.03(-0.96%)
Jun 08, 2020
3.030
3.160
2.950
3.140
134,643
+0.19(+6.44%)
Jun 05, 2020
2.980
3.090
2.866
2.950
101,000
+0.00(+0.00%)
Jun 04, 2020
2.710
3.060
2.690
2.950
317,914
+0.23(+8.46%)
Jun 03, 2020
2.730
2.790
2.650
2.720
57,001
-0.04(-1.45%)
Jun 02, 2020
2.730
2.880
2.690
2.760
96,406
+0.08(+2.99%)
Jun 01, 2020
2.700
2.810
2.530
2.680
211,264
+0.12(+4.69%)
May 29, 2020
2.630
2.890
2.530
2.560
95,100
-0.05(-1.92%)
May 28, 2020
2.530
2.630
2.480
2.610
106,491
+0.05(+2.15%)
May 27, 2020
2.470
2.555
2.360
2.555
71,524
+0.10(+3.86%)
May 26, 2020
2.510
2.570
2.430
2.460
67,044
-0.01(-0.40%)
May 22, 2020
2.490
2.500
2.360
2.470
33,400
+0.03(+1.23%)
May 21, 2020
2.550
2.550
2.430
2.440
57,591
-0.08(-3.17%)
May 20, 2020
2.500
2.565
2.315
2.520
104,151
+0.06(+2.44%)
May 19, 2020
2.490
2.560
2.420
2.460
38,612
-0.01(-0.40%)
May 18, 2020
2.490
2.590
2.410
2.470
78,378
+0.05(+2.07%)
May 15, 2020
2.340
2.450
2.290
2.420
29,000
+0.07(+2.98%)
May 14, 2020
2.390
2.390
2.280
2.350
31,686
-0.05(-2.08%)
May 13, 2020
2.480
2.530
2.250
2.400
106,579
-0.03(-1.23%)
May 12, 2020
2.450
2.640
2.430
2.430
153,425
-0.02(-0.82%)
May 11, 2020
2.470
2.520
2.415
2.450
75,680
+0.01(+0.41%)
May 08, 2020
2.450
2.480
2.410
2.440
30,100
+0.04(+1.67%)
May 07, 2020
2.420
2.493
2.357
2.400
38,736
+0.01(+0.42%)
May 06, 2020
2.330
2.440
2.330
2.390
20,552
+0.01(+0.21%)
May 05, 2020
2.400
2.490
2.370
2.385
33,537
-0.05(-1.85%)
May 04, 2020
2.390
2.430
2.200
2.430
56,450
+0.03(+1.25%)
May 01, 2020
2.250
2.460
2.140
2.400
218,600
+0.12(+5.26%)
Apr 30, 2020
2.380
2.380
2.240
2.280
27,215
-0.07(-2.98%)
Apr 29, 2020
2.280
2.400
2.270
2.350
51,476
+0.11(+4.91%)
Apr 28, 2020
2.440
2.440
2.210
2.240
58,142
-0.17(-7.05%)
Apr 27, 2020
2.030
2.490
2.030
2.410
131,323
+0.39(+19.31%)
Apr 24, 2020
2.040
2.150
1.995
2.020
111,600
-0.01(-0.49%)
Apr 23, 2020
2.040
2.140
2.030
2.030
23,969
-0.02(-0.98%)
Apr 22, 2020
2.070
2.085
2.040
2.050
18,352
+0.04(+1.99%)
Apr 21, 2020
2.040
2.040
1.960
2.010
77,550
-0.07(-3.37%)
Apr 20, 2020
2.130
2.240
2.070
2.080
55,337
-0.13(-5.88%)
Apr 17, 2020
2.190
2.240
2.080
2.210
82,500
+0.11(+5.24%)
Apr 16, 2020
2.060
2.130
1.995
2.100
104,797
+0.06(+2.94%)
Apr 15, 2020
2.100
2.100
1.980
2.040
43,248
-0.08(-3.77%)
Apr 14, 2020
2.080
2.210
2.050
2.120
119,528
+0.11(+5.47%)
Apr 13, 2020
1.970
2.080
1.950
2.010
109,108
+0.06(+3.08%)
Apr 09, 2020
2.020
2.150
1.900
1.950
67,900
-0.05(-2.50%)
Apr 08, 2020
1.930
2.040
1.892
2.000
25,009
+0.04(+2.04%)
Apr 07, 2020
2.020
2.020
1.930
1.960
43,390
-0.01(-0.51%)
Apr 06, 2020
1.940
2.040
1.940
1.970
44,629
+0.02(+1.03%)
Apr 03, 2020
2.000
2.000
1.900
1.950
25,100
-0.05(-2.50%)
Apr 02, 2020
1.870
2.030
1.810
2.000
234,301
+0.13(+6.95%)
Apr 01, 2020
1.930
1.940
1.840
1.870
29,738
-0.10(-5.08%)
Mar 31, 2020
2.010
2.080
1.880
1.970
85,623
-0.11(-5.29%)
Mar 30, 2020
2.060
2.110
1.970
2.080
98,147
+0.02(+0.97%)
Mar 27, 2020
2.000
2.110
1.995
2.060
106,300
+0.00(+0.00%)
Mar 26, 2020
2.000
2.080
1.950
2.060
112,772
+0.09(+4.57%)
Mar 25, 2020
1.930
2.000
1.810
1.970
298,286
+0.19(+10.67%)
Mar 24, 2020
1.850
1.980
1.700
1.780
163,221
+0.05(+2.89%)
Mar 23, 2020
1.760
1.790
1.640
1.730
102,405
+0.02(+1.17%)
Mar 20, 2020
1.740
1.940
1.700
1.710
174,900
-0.02(-1.16%)
Mar 19, 2020
1.580
1.800
1.530
1.730
133,485
+0.15(+9.49%)
Mar 18, 2020
1.700
1.810
1.530
1.580
210,747
-0.10(-5.95%)
Mar 17, 2020
1.950
1.975
1.660
1.680
225,591
-0.02(-1.18%)
Mar 16, 2020
1.710
2.030
1.650
1.700
263,100
-0.38(-18.27%)
Mar 13, 2020
2.230
2.320
2.060
2.080
149,200
-0.09(-4.15%)
Mar 12, 2020
2.460
2.530
2.130
2.170
215,995
-0.45(-17.18%)
Mar 11, 2020
2.790
2.840
2.520
2.620
204,199
-0.26(-9.03%)
Mar 10, 2020
3.070
3.070
2.700
2.880
112,094
-0.06(-2.04%)
Mar 09, 2020
3.010
3.090
2.780
2.940
119,277
-0.25(-7.84%)
Mar 06, 2020
3.060
3.200
3.060
3.190
69,600
+0.06(+1.92%)
Mar 05, 2020
3.210
3.350
3.100
3.130
45,937
-0.17(-5.15%)
Mar 04, 2020
3.180
3.370
3.140
3.300
109,152
+0.15(+4.76%)
Mar 03, 2020
3.300
3.350
3.050
3.150
66,185
-0.16(-4.83%)
Mar 02, 2020
3.160
3.340
3.030
3.310
106,304
+0.16(+5.08%)
Feb 28, 2020
3.200
3.272
2.950
3.150
213,200
+0.11(+3.62%)
Feb 27, 2020
3.200
3.255
3.000
3.040
253,568
-0.20(-6.17%)
Feb 26, 2020
3.300
3.357
3.210
3.240
287,870
-0.08(-2.41%)
Feb 25, 2020
3.510
3.510
3.260
3.320
117,953
-0.12(-3.49%)
Feb 24, 2020
3.330
3.550
3.300
3.440
157,683
-0.11(-3.10%)
Feb 21, 2020
3.510
3.620
3.485
3.550
74,900
+0.01(+0.28%)
Feb 20, 2020
3.640
3.640
3.460
3.540
28,473
-0.12(-3.28%)
Feb 19, 2020
3.650
3.720
3.510
3.660
129,386
+0.04(+1.10%)
Feb 18, 2020
3.710
3.840
3.580
3.620
118,871
-0.10(-2.69%)
Feb 14, 2020
3.900
3.910
3.700
3.720
206,100
-0.15(-3.88%)
Feb 13, 2020
3.790
3.880
3.530
3.870
239,243
+0.07(+1.84%)
Feb 12, 2020
4.020
4.020
3.690
3.800
315,842
-0.17(-4.28%)
Feb 11, 2020
3.330
3.970
3.330
3.970
515,769
+0.67(+20.30%)
Feb 10, 2020
3.220
3.430
3.220
3.300
252,388
+0.03(+0.92%)
Feb 07, 2020
3.170
3.310
3.100
3.270
723,300
+0.05(+1.55%)
Feb 06, 2020
3.290
3.300
3.160
3.220
66,547
-0.06(-1.83%)
Feb 05, 2020
3.340
3.360
3.170
3.280
120,397
-0.03(-0.91%)
Feb 04, 2020
3.490
3.491
3.250
3.310
80,730
-0.13(-3.78%)
Feb 03, 2020
3.190
3.490
3.170
3.440
417,129
+0.24(+7.50%)
Jan 31, 2020
3.250
3.340
3.110
3.200
113,400
-0.07(-2.14%)
Jan 30, 2020
3.200
3.320
2.920
3.270
232,151
+0.07(+2.19%)
Jan 29, 2020
3.240
3.300
3.120
3.200
71,990
-0.06(-1.84%)
Jan 28, 2020
3.430
3.493
3.250
3.260
132,472
+0.01(+0.31%)
Jan 27, 2020
3.300
3.300
3.140
3.250
179,484
-0.12(-3.56%)
Jan 24, 2020
3.580
3.600
3.150
3.370
247,600
-0.18(-5.07%)
Jan 23, 2020
3.650
3.710
3.460
3.550
153,906
-0.10(-2.74%)
Jan 22, 2020
3.550
3.800
3.440
3.650
161,652
+0.11(+3.11%)
Jan 21, 2020
3.580
3.610
3.510
3.540
102,565
-0.03(-0.84%)
Jan 17, 2020
3.560
3.591
3.500
3.570
66,800
+0.00(+0.00%)
Jan 16, 2020
3.550
3.640
3.450
3.570
122,722
+0.03(+0.85%)
Jan 15, 2020
3.420
3.580
3.420
3.540
118,456
+0.07(+2.02%)
Jan 14, 2020
3.440
3.550
3.310
3.470
198,295
+0.04(+1.17%)
Jan 13, 2020
3.600
3.600
3.395
3.430
153,120
-0.15(-4.19%)
Jan 10, 2020
3.530
3.640
3.440
3.580
165,500
+0.05(+1.42%)
Jan 09, 2020
3.740
3.750
3.431
3.530
251,349
-0.11(-3.02%)
Jan 08, 2020
3.870
3.940
3.570
3.640
209,777
-0.25(-6.43%)
Jan 07, 2020
4.090
4.090
3.750
3.890
246,467
-0.17(-4.19%)
Jan 06, 2020
3.920
4.100
3.680
4.060
284,366
+0.07(+1.75%)
Jan 03, 2020
4.000
4.180
3.920
3.990
340,000
+0.00(+0.00%)
Jan 02, 2020
3.950
4.180
3.565
3.990
488,858
+0.16(+4.18%)
Dec 31, 2019
3.770
3.910
3.350
3.830
487,700
+0.06(+1.59%)
Dec 30, 2019
3.050
3.770
3.040
3.770
613,279
+0.74(+24.42%)
Dec 27, 2019
2.950
3.030
2.710
3.030
499,200
+0.29(+10.58%)
Dec 26, 2019
2.800
2.900
2.730
2.740
321,484
-0.02(-0.72%)
Dec 24, 2019
2.890
2.965
2.710
2.760
719,300
+0.24(+9.52%)
Dec 23, 2019
2.460
2.620
2.350
2.520
129,214
+0.05(+2.02%)
Dec 20, 2019
2.480
2.500
2.420
2.470
208,600
-0.02(-0.80%)
Dec 19, 2019
2.450
2.520
2.450
2.490
345,419
+0.02(+0.81%)
Dec 18, 2019
2.500
2.531
2.450
2.470
28,823
+0.00(+0.00%)
Dec 17, 2019
2.500
2.550
2.434
2.470
99,954
-0.02(-0.80%)
Dec 16, 2019
2.410
2.510
2.410
2.490
46,285
+0.00(+0.00%)
Dec 13, 2019
2.480
2.510
2.430
2.490
82,600
+0.02(+0.81%)
Dec 12, 2019
2.500
2.530
2.450
2.470
120,386
-0.04(-1.59%)
Dec 11, 2019
2.490
2.530
2.460
2.510
40,032
+0.00(+0.00%)
Dec 10, 2019
2.516
2.570
2.461
2.510
302,278
-0.02(-0.79%)
Dec 09, 2019
2.490
2.560
2.468
2.530
67,958
+0.03(+1.20%)
Dec 06, 2019
2.560
2.580
2.490
2.500
65,000
-0.02(-0.79%)
Dec 05, 2019
2.580
2.580
2.370
2.520
162,542
-0.06(-2.33%)
Dec 04, 2019
2.560
2.620
2.530
2.580
110,368
+0.01(+0.39%)
Dec 03, 2019
2.530
2.570
2.490
2.570
82,351
+0.04(+1.58%)
Dec 02, 2019
2.540
2.560
2.460
2.530
125,181
+0.02(+0.80%)
Nov 29, 2019
2.510
2.535
2.500
2.510
140,600
-0.01(-0.40%)
Nov 27, 2019
2.520
2.540
2.510
2.520
98,600
+0.01(+0.40%)
Nov 26, 2019
2.580
2.580
2.490
2.510
76,452
-0.07(-2.71%)
Nov 25, 2019
2.510
2.610
2.510
2.580
69,850
+0.07(+2.79%)
Nov 22, 2019
2.600
2.600
2.510
2.510
58,600
-0.05(-1.95%)
Nov 21, 2019
2.390
2.620
2.390
2.560
307,276
+0.16(+6.67%)
Nov 20, 2019
2.410
2.450
2.400
2.400
153,352
-0.01(-0.41%)
Nov 19, 2019
2.370
2.480
2.370
2.410
211,230
+0.05(+2.12%)
Nov 18, 2019
2.400
2.430
2.330
2.360
84,493
-0.07(-2.88%)
Nov 15, 2019
2.470
2.510
2.430
2.430
31,100
-0.07(-2.80%)
Nov 14, 2019
2.410
2.550
2.350
2.500
91,841
-0.02(-0.79%)
Nov 13, 2019
2.550
2.550
2.439
2.520
55,989
+0.00(+0.00%)
Nov 12, 2019
2.631
2.674
2.490
2.520
25,528
-0.09(-3.45%)
Nov 11, 2019
2.470
2.640
2.410
2.610
149,810
+0.13(+5.24%)
Nov 08, 2019
2.450
2.480
2.430
2.480
64,500
+0.06(+2.48%)
Nov 07, 2019
2.290
2.430
2.290
2.420
51,252
+0.15(+6.61%)
Nov 06, 2019
2.380
2.420
2.250
2.270
84,255
-0.02(-0.87%)
Nov 05, 2019
2.400
2.450
2.280
2.290
41,938
-0.10(-4.18%)
Nov 04, 2019
2.290
2.470
2.280
2.390
135,334
+0.14(+6.22%)
Nov 01, 2019
2.280
2.340
2.250
2.250
32,000
-0.03(-1.32%)
Oct 31, 2019
2.330
2.360
2.270
2.280
35,134
-0.05(-2.15%)
Oct 30, 2019
2.250
2.370
2.244
2.330
114,595
+0.09(+4.02%)
Oct 29, 2019
2.250
2.260
2.220
2.240
33,023
-0.01(-0.44%)
Oct 28, 2019
2.190
2.270
2.190
2.250
47,420
+0.05(+2.27%)
Oct 25, 2019
2.200
2.210
2.180
2.200
22,400
-0.02(-0.90%)
Oct 24, 2019
2.240
2.240
2.150
2.220
29,946
-0.01(-0.45%)
Oct 23, 2019
2.220
2.230
2.160
2.230
30,980
+0.02(+0.90%)
Oct 22, 2019
2.200
2.220
2.190
2.210
38,756
-0.01(-0.45%)
Oct 21, 2019
2.250
2.270
2.200
2.220
34,261
+0.01(+0.45%)
Oct 18, 2019
2.210
2.250
2.200
2.210
14,400
-0.02(-0.90%)
Oct 17, 2019
2.250
2.280
2.195
2.230
49,229
+0.03(+1.36%)
Oct 16, 2019
2.200
2.210
2.180
2.200
20,617
+0.00(+0.00%)
Oct 15, 2019
2.210
2.240
2.200
2.200
29,394
-0.03(-1.35%)
Oct 14, 2019
2.250
2.380
2.170
2.230
79,521
-0.01(-0.45%)
Oct 11, 2019
2.190
2.260
2.150
2.240
152,900
+0.08(+3.70%)
Oct 10, 2019
2.300
2.300
2.110
2.160
82,193
-0.17(-7.30%)
Oct 09, 2019
2.180
2.430
2.150
2.330
67,872
+0.15(+6.88%)
Oct 08, 2019
2.130
2.180
2.130
2.180
20,361
+0.05(+2.35%)
Oct 07, 2019
2.140
2.165
2.100
2.130
76,655
-0.02(-0.93%)
Oct 04, 2019
2.170
2.170
2.140
2.150
9,000
-0.03(-1.38%)
Oct 03, 2019
2.180
2.200
2.110
2.180
54,241
+0.01(+0.46%)
Oct 02, 2019
2.250
2.270
2.150
2.170
38,149
-0.07(-3.13%)
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.