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
Burning Rock Biotech Ltd ADR
(NQ:
BNR
)
0.7930
+0.0135 (+1.73%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 10, 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 30, 2024
0.7900
0.8443
0.7280
0.7551
29,211
-0.08(-9.73%)
Apr 29, 2024
0.8500
0.8800
0.7832
0.8365
21,447
-0.01(-1.59%)
Apr 26, 2024
0.8142
0.8800
0.7819
0.8500
30,335
-0.00(-0.01%)
Apr 25, 2024
0.8490
0.8800
0.7920
0.8501
42,697
+0.03(+3.57%)
Apr 24, 2024
0.8275
0.8399
0.7905
0.8208
8,004
-0.04(-4.45%)
Apr 23, 2024
0.8102
0.8671
0.8102
0.8590
29,071
-0.00(-0.12%)
Apr 22, 2024
0.7600
0.8855
0.7560
0.8600
63,697
+0.14(+19.44%)
Apr 19, 2024
0.8201
0.8250
0.7000
0.7200
24,310
-0.08(-10.00%)
Apr 18, 2024
0.8000
0.8120
0.7500
0.8000
21,892
+0.00(+0.00%)
Apr 17, 2024
0.7800
0.8000
0.7624
0.8000
4,310
+0.04(+5.25%)
Apr 16, 2024
0.8000
0.8400
0.7100
0.7601
50,568
-0.04(-4.98%)
Apr 15, 2024
0.7400
0.8400
0.7358
0.7999
44,532
+0.04(+5.25%)
Apr 12, 2024
0.7300
0.8050
0.7300
0.7600
25,585
+0.00(+0.00%)
Apr 11, 2024
0.7700
0.8300
0.7168
0.7600
10,171
+0.01(+1.51%)
Apr 10, 2024
0.7600
0.8112
0.7487
0.7487
11,452
+0.01(+1.18%)
Apr 09, 2024
0.6800
0.7783
0.6800
0.7400
8,766
+0.03(+4.05%)
Apr 08, 2024
0.7100
0.7600
0.7000
0.7112
61,105
+0.00(+0.17%)
Apr 05, 2024
0.7100
0.7600
0.7100
0.7100
10,908
-0.00(-0.63%)
Apr 04, 2024
0.7383
0.7684
0.7000
0.7145
18,166
-0.05(-7.06%)
Apr 03, 2024
0.7341
0.7688
0.7016
0.7688
14,369
+0.04(+6.09%)
Apr 02, 2024
0.7000
0.7700
0.6920
0.7247
17,758
+0.02(+3.53%)
Apr 01, 2024
0.7400
0.7400
0.6950
0.7000
25,043
-0.03(-3.86%)
Mar 28, 2024
0.6910
0.7700
0.6803
0.7281
14,223
+0.03(+4.01%)
Mar 27, 2024
0.6820
0.7500
0.6612
0.7000
102,209
+0.00(+0.00%)
Mar 26, 2024
0.7467
0.7467
0.6801
0.7000
83,727
-0.01(-1.56%)
Mar 25, 2024
0.7700
0.7784
0.7111
0.7111
8,995
-0.07(-8.48%)
Mar 22, 2024
0.7100
0.7770
0.7071
0.7770
28,242
+0.08(+11.13%)
Mar 21, 2024
0.7133
0.7133
0.6800
0.6992
33,756
+0.01(+1.33%)
Mar 20, 2024
0.6703
0.7133
0.6700
0.6900
9,169
-0.00(-0.25%)
Mar 19, 2024
0.6850
0.7133
0.6610
0.6917
16,209
+0.01(+1.32%)
Mar 18, 2024
0.6820
0.7140
0.6820
0.6827
9,724
+0.00(+0.40%)
Mar 15, 2024
0.7100
0.7219
0.6500
0.6800
17,837
-0.02(-2.86%)
Mar 14, 2024
0.7205
0.7419
0.5722
0.7000
82,471
-0.02(-2.78%)
Mar 13, 2024
0.7800
0.8000
0.7100
0.7200
58,573
-0.06(-7.70%)
Mar 12, 2024
0.8400
0.8732
0.7602
0.7801
298,692
-0.03(-3.69%)
Mar 11, 2024
0.7800
0.8400
0.7814
0.8100
67,825
+0.01(+0.97%)
Mar 08, 2024
0.7822
0.8400
0.7822
0.8022
19,325
+0.02(+2.85%)
Mar 07, 2024
0.8105
0.8412
0.7800
0.7800
24,140
-0.02(-2.50%)
Mar 06, 2024
0.8100
0.8499
0.8000
0.8000
16,475
+0.00(+0.00%)
Mar 05, 2024
0.8000
0.8452
0.7801
0.8000
49,858
-0.00(-0.04%)
Mar 04, 2024
0.8000
0.8569
0.7933
0.8003
23,778
-0.01(-0.97%)
Mar 01, 2024
0.8953
0.8953
0.8081
0.8081
151,174
-0.04(-5.19%)
Feb 29, 2024
0.7900
0.8733
0.7906
0.8523
124,023
+0.02(+2.19%)
Feb 28, 2024
0.8000
0.8506
0.7901
0.8340
67,060
+0.03(+3.93%)
Feb 27, 2024
0.8201
0.8600
0.7906
0.8025
22,424
-0.05(-5.48%)
Feb 26, 2024
0.8100
0.8500
0.8010
0.8490
11,509
+0.04(+4.81%)
Feb 23, 2024
0.8011
0.8500
0.8010
0.8100
28,340
+0.01(+1.36%)
Feb 22, 2024
0.8600
0.8626
0.7923
0.7991
175,257
-0.07(-8.56%)
Feb 21, 2024
0.8211
0.8900
0.8211
0.8739
24,527
+0.04(+4.68%)
Feb 20, 2024
0.8140
0.8700
0.8140
0.8348
50,278
+0.02(+2.74%)
Feb 16, 2024
0.8300
0.8700
0.8000
0.8125
23,184
+0.00(+0.31%)
Feb 15, 2024
0.8100
0.8799
0.7810
0.8100
21,340
-0.00(-0.01%)
Feb 14, 2024
0.8550
0.8550
0.8019
0.8101
95,191
-0.01(-1.22%)
Feb 13, 2024
0.8190
0.8799
0.8100
0.8201
153,790
+0.02(+1.94%)
Feb 12, 2024
0.8558
0.8822
0.7800
0.8045
201,301
-0.05(-5.99%)
Feb 09, 2024
0.8100
0.8950
0.8100
0.8558
16,709
+0.03(+3.10%)
Feb 08, 2024
0.8400
0.8500
0.8100
0.8301
26,935
-0.02(-2.73%)
Feb 07, 2024
0.8400
0.8557
0.8314
0.8534
1,752
+0.02(+2.82%)
Feb 06, 2024
0.8200
0.8700
0.8000
0.8300
50,064
+0.00(+0.00%)
Feb 05, 2024
0.8200
0.8453
0.8200
0.8300
13,403
-0.02(-2.35%)
Feb 02, 2024
0.8218
0.9186
0.8218
0.8500
9,942
+0.00(+0.00%)
Feb 01, 2024
0.8800
0.9200
0.8492
0.8500
54,651
-0.01(-1.16%)
Jan 31, 2024
0.8700
0.9180
0.8401
0.8600
126,321
-0.03(-3.38%)
Jan 30, 2024
0.8600
0.9400
0.8600
0.8901
12,007
+0.01(+1.15%)
Jan 29, 2024
0.8798
0.9500
0.8204
0.8800
117,738
+0.02(+2.68%)
Jan 26, 2024
0.9282
0.9400
0.8101
0.8570
102,428
-0.11(-11.81%)
Jan 25, 2024
0.9100
0.9799
0.9100
0.9718
8,438
+0.03(+2.69%)
Jan 24, 2024
0.9300
0.9698
0.9300
0.9463
16,539
-0.02(-2.44%)
Jan 23, 2024
0.9500
0.9700
0.9000
0.9700
15,688
+0.05(+5.15%)
Jan 22, 2024
0.9000
0.9400
0.8500
0.9225
21,741
+0.02(+2.44%)
Jan 19, 2024
0.9301
0.9600
0.8800
0.9005
84,032
-0.03(-3.45%)
Jan 18, 2024
0.9300
0.9700
0.9000
0.9327
29,916
-0.01(-1.28%)
Jan 17, 2024
0.9350
0.9700
0.9251
0.9448
16,388
+0.01(+1.05%)
Jan 16, 2024
0.9400
0.9699
0.9114
0.9350
62,299
+0.01(+0.54%)
Jan 12, 2024
0.9300
0.9987
0.9200
0.9300
27,591
-0.03(-3.12%)
Jan 11, 2024
0.9150
0.9700
0.9150
0.9600
693,376
+0.06(+6.67%)
Jan 10, 2024
0.9750
0.9987
0.9000
0.9000
351,975
-0.02(-2.61%)
Jan 09, 2024
0.9100
0.9790
0.9000
0.9241
12,526
-0.03(-2.86%)
Jan 08, 2024
0.9700
0.9775
0.9200
0.9513
49,664
+0.03(+3.40%)
Jan 05, 2024
0.9800
0.9840
0.9200
0.9200
46,828
-0.04(-4.17%)
Jan 04, 2024
0.9700
0.9900
0.9230
0.9600
51,777
+0.04(+4.01%)
Jan 03, 2024
0.9500
0.9690
0.9000
0.9230
19,018
-0.05(-4.75%)
Jan 02, 2024
0.9200
0.9699
0.9000
0.9690
58,274
+0.04(+4.19%)
Dec 29, 2023
0.9400
0.9700
0.9300
0.9300
79,797
-0.01(-1.06%)
Dec 28, 2023
0.8800
0.9896
0.8800
0.9400
121,934
-0.01(-1.01%)
Dec 27, 2023
0.8100
0.9686
0.7857
0.9496
159,628
+0.14(+17.23%)
Dec 26, 2023
0.7112
0.8360
0.7112
0.8100
70,897
+0.09(+12.48%)
Dec 22, 2023
0.7202
0.7400
0.7151
0.7201
93,590
-0.02(-2.69%)
Dec 21, 2023
0.7300
0.7500
0.7100
0.7400
81,385
-0.01(-1.33%)
Dec 20, 2023
0.7400
0.7600
0.6888
0.7500
189,528
-0.01(-1.57%)
Dec 19, 2023
0.7800
0.7800
0.7380
0.7620
55,117
-0.00(-0.18%)
Dec 18, 2023
0.7503
0.7800
0.7478
0.7634
21,129
+0.01(+1.75%)
Dec 15, 2023
0.7646
0.7896
0.7380
0.7503
75,662
-0.02(-2.82%)
Dec 14, 2023
0.7800
0.8032
0.7450
0.7721
107,456
-0.01(-1.05%)
Dec 13, 2023
0.7800
0.8005
0.7514
0.7803
19,280
+0.00(+0.04%)
Dec 12, 2023
0.7651
0.8000
0.7650
0.7800
32,286
+0.01(+1.43%)
Dec 11, 2023
0.7700
0.7900
0.7500
0.7690
65,182
+0.00(+0.13%)
Dec 08, 2023
0.7800
0.8000
0.7604
0.7680
28,736
-0.02(-2.80%)
Dec 07, 2023
0.7800
0.8000
0.7701
0.7901
33,290
+0.02(+2.61%)
Dec 06, 2023
0.7700
0.8000
0.7550
0.7700
34,160
-0.03(-3.75%)
Dec 05, 2023
0.8300
0.8330
0.7500
0.8000
242,195
-0.02(-2.82%)
Dec 04, 2023
0.8000
0.8500
0.8000
0.8232
107,706
-0.01(-0.70%)
Dec 01, 2023
0.8300
0.8579
0.8200
0.8290
58,372
-0.00(-0.12%)
Nov 30, 2023
0.8700
0.8804
0.8300
0.8300
89,275
-0.07(-7.31%)
Nov 29, 2023
0.9098
0.9099
0.8700
0.8955
40,553
+0.01(+0.96%)
Nov 28, 2023
0.9145
0.9145
0.8751
0.8870
22,882
+0.01(+1.37%)
Nov 27, 2023
0.8800
0.9200
0.8700
0.8750
34,742
-0.02(-1.69%)
Nov 24, 2023
0.8879
0.9200
0.8879
0.8900
32,458
-0.01(-1.11%)
Nov 22, 2023
0.9001
0.9200
0.8999
0.9000
23,143
-0.00(-0.01%)
Nov 21, 2023
0.9010
0.9399
0.9001
0.9001
37,345
-0.00(-0.10%)
Nov 20, 2023
0.9300
0.9500
0.9010
0.9010
50,728
+0.00(+0.11%)
Nov 17, 2023
0.9000
0.9400
0.9000
0.9000
51,112
-0.00(-0.10%)
Nov 16, 2023
0.9300
0.9600
0.9009
0.9009
24,666
-0.03(-3.18%)
Nov 15, 2023
1.018
1.020
0.9000
0.9305
260,747
-0.03(-3.07%)
Nov 14, 2023
0.9816
1.010
0.9550
0.9600
16,865
+0.00(+0.21%)
Nov 13, 2023
0.9800
0.9900
0.9500
0.9580
31,190
-0.05(-5.15%)
Nov 10, 2023
0.9700
1.020
0.9600
1.010
23,508
+0.01(+1.07%)
Nov 09, 2023
1.000
1.030
0.9900
0.9993
58,649
-0.00(-0.07%)
Nov 08, 2023
1.000
1.030
1.000
1.000
29,746
-0.01(-0.99%)
Nov 07, 2023
0.9900
1.030
0.9900
1.010
18,771
+0.00(+0.00%)
Nov 06, 2023
1.050
1.050
0.9901
1.010
92,407
+0.03(+3.06%)
Nov 03, 2023
0.9500
1.040
0.9500
0.9800
138,069
+0.03(+3.16%)
Nov 02, 2023
0.9076
0.9683
0.9000
0.9500
12,560
+0.04(+4.17%)
Nov 01, 2023
1.000
1.020
0.9110
0.9120
118,113
-0.04(-4.38%)
Oct 31, 2023
0.9900
1.030
0.9538
0.9538
22,802
-0.05(-4.62%)
Oct 30, 2023
1.040
1.080
0.9800
1.000
59,471
-0.05(-5.21%)
Oct 27, 2023
1.010
1.080
1.010
1.055
17,048
-0.02(-1.40%)
Oct 26, 2023
1.010
1.110
1.010
1.070
8,066
+0.04(+3.88%)
Oct 25, 2023
1.020
1.080
1.020
1.030
4,090
-0.01(-0.96%)
Oct 24, 2023
1.020
1.140
1.020
1.040
17,997
+0.01(+0.97%)
Oct 23, 2023
1.020
1.100
1.010
1.030
6,721
+0.01(+0.98%)
Oct 20, 2023
1.080
1.080
1.000
1.020
8,405
-0.04(-3.77%)
Oct 19, 2023
1.040
1.077
1.000
1.060
27,682
-0.02(-1.85%)
Oct 18, 2023
1.080
1.170
1.060
1.080
40,472
-0.01(-0.92%)
Oct 17, 2023
1.150
1.170
1.060
1.090
36,386
-0.04(-3.54%)
Oct 16, 2023
1.080
1.130
1.010
1.130
68,365
+0.11(+10.78%)
Oct 13, 2023
0.9900
1.100
0.9701
1.020
26,456
+0.02(+2.00%)
Oct 12, 2023
1.030
1.130
1.000
1.000
35,622
-0.05(-4.76%)
Oct 11, 2023
1.000
1.110
0.9600
1.050
31,130
+0.01(+0.96%)
Oct 10, 2023
0.9500
1.040
0.9010
1.040
44,170
+0.06(+6.66%)
Oct 09, 2023
0.9300
0.9900
0.9000
0.9751
20,075
+0.02(+1.73%)
Oct 06, 2023
0.9000
0.9900
0.9000
0.9585
21,211
+0.06(+6.15%)
Oct 05, 2023
0.9649
0.9998
0.9010
0.9030
18,551
-0.02(-2.26%)
Oct 04, 2023
0.9301
0.9898
0.8900
0.9239
25,737
-0.01(-0.67%)
Oct 03, 2023
0.9900
0.9900
0.9300
0.9301
10,077
-0.05(-5.09%)
Oct 02, 2023
0.9900
1.000
0.9500
0.9800
16,942
+0.01(+1.03%)
Sep 29, 2023
0.9300
0.9950
0.9290
0.9700
4,779
+0.04(+4.53%)
Sep 28, 2023
0.9876
1.000
0.9280
0.9280
19,547
+0.01(+0.66%)
Sep 27, 2023
0.9900
1.040
0.9219
0.9219
40,006
+0.01(+0.74%)
Sep 26, 2023
0.9800
0.9800
0.9150
0.9151
19,818
-0.08(-8.47%)
Sep 25, 2023
0.9900
1.000
0.9697
0.9998
18,679
+0.01(+0.99%)
Sep 22, 2023
0.9520
1.040
0.9520
0.9900
101,056
+0.05(+5.88%)
Sep 21, 2023
0.9700
1.008
0.9350
0.9350
16,543
-0.06(-6.50%)
Sep 20, 2023
0.8713
1.010
0.8713
1.000
115,832
+0.09(+9.89%)
Sep 19, 2023
0.9398
0.9398
0.8900
0.9100
37,265
-0.02(-2.15%)
Sep 18, 2023
1.000
1.000
0.9102
0.9300
52,317
-0.07(-7.00%)
Sep 15, 2023
1.070
1.100
1.000
1.000
142,619
-0.07(-6.54%)
Sep 14, 2023
1.070
1.105
1.060
1.070
40,207
-0.03(-2.73%)
Sep 13, 2023
1.110
1.130
1.080
1.100
24,458
-0.02(-1.79%)
Sep 12, 2023
1.070
1.180
1.050
1.120
86,288
+0.03(+2.75%)
Sep 11, 2023
1.100
1.111
1.080
1.090
52,806
-0.03(-2.68%)
Sep 08, 2023
1.180
1.180
1.030
1.120
843,617
-0.11(-8.94%)
Sep 07, 2023
1.190
1.320
1.190
1.230
22,432
+0.02(+1.65%)
Sep 06, 2023
1.280
1.310
1.180
1.210
55,277
-0.06(-4.72%)
Sep 05, 2023
1.400
1.400
1.270
1.270
52,149
-0.10(-7.30%)
Sep 01, 2023
1.390
1.440
1.350
1.370
42,357
+0.02(+1.11%)
Aug 31, 2023
1.300
1.478
1.260
1.355
44,364
-0.01(-0.37%)
Aug 30, 2023
1.340
1.480
1.340
1.360
22,351
+0.00(+0.00%)
Aug 29, 2023
1.300
1.390
1.270
1.360
17,484
+0.06(+4.62%)
Aug 28, 2023
1.270
1.331
1.270
1.300
11,949
+0.04(+3.17%)
Aug 25, 2023
1.280
1.320
1.230
1.260
22,000
-0.03(-2.33%)
Aug 24, 2023
1.440
1.440
1.270
1.290
23,775
-0.04(-3.01%)
Aug 23, 2023
1.440
1.450
1.300
1.330
30,034
-0.11(-7.64%)
Aug 22, 2023
1.410
1.470
1.370
1.440
30,478
+0.04(+2.86%)
Aug 21, 2023
1.370
1.450
1.330
1.400
36,151
+0.05(+3.70%)
Aug 18, 2023
1.420
1.450
1.280
1.350
94,810
-0.07(-4.93%)
Aug 17, 2023
1.430
1.490
1.400
1.420
17,561
-0.01(-0.70%)
Aug 16, 2023
1.520
1.550
1.380
1.430
65,896
-0.08(-5.30%)
Aug 15, 2023
1.560
1.600
1.510
1.510
28,327
-0.06(-3.82%)
Aug 14, 2023
1.540
1.590
1.470
1.570
44,091
-0.01(-0.63%)
Aug 11, 2023
1.540
1.610
1.530
1.580
21,738
+0.00(+0.00%)
Aug 10, 2023
1.620
1.620
1.530
1.580
43,984
+0.01(+0.64%)
Aug 09, 2023
1.660
1.670
1.530
1.570
61,183
+0.01(+0.64%)
Aug 08, 2023
1.590
1.660
1.520
1.560
70,493
-0.08(-4.88%)
Aug 07, 2023
1.820
1.830
1.520
1.640
147,233
-0.16(-8.89%)
Aug 04, 2023
1.840
1.900
1.750
1.800
107,909
-0.03(-1.64%)
Aug 03, 2023
2.040
2.060
1.800
1.830
152,692
-0.23(-11.17%)
Aug 02, 2023
2.060
2.100
1.860
2.060
197,217
-0.03(-1.44%)
Aug 01, 2023
1.870
2.100
1.800
2.090
353,323
+0.29(+16.11%)
Jul 31, 2023
2.050
2.070
1.800
1.800
144,157
-0.24(-11.76%)
Jul 28, 2023
2.060
2.070
2.000
2.040
39,129
+0.01(+0.49%)
Jul 27, 2023
2.110
2.120
1.960
2.030
78,494
-0.09(-4.25%)
Jul 26, 2023
2.070
2.180
2.030
2.120
29,298
+0.06(+2.91%)
Jul 25, 2023
2.100
2.170
2.050
2.060
37,384
-0.02(-0.96%)
Jul 24, 2023
2.100
2.190
2.030
2.080
42,155
+0.00(+0.00%)
Jul 21, 2023
2.170
2.200
2.080
2.080
51,862
+0.00(+0.00%)
Jul 20, 2023
2.190
2.220
2.050
2.080
19,192
-0.04(-1.89%)
Jul 19, 2023
2.100
2.195
2.100
2.120
2,517
-0.01(-0.41%)
Jul 18, 2023
2.210
2.270
2.060
2.129
18,039
-0.08(-3.67%)
Jul 17, 2023
2.164
2.345
2.030
2.210
56,688
+0.07(+3.27%)
Jul 14, 2023
2.250
2.250
2.140
2.140
10,952
-0.06(-2.73%)
Jul 13, 2023
2.170
2.370
2.170
2.200
52,920
-0.00(-0.23%)
Jul 12, 2023
2.390
2.410
2.194
2.205
24,617
-0.08(-3.71%)
Jul 11, 2023
2.120
2.380
2.120
2.290
15,594
+0.12(+5.53%)
Jul 10, 2023
2.280
2.310
2.130
2.170
30,151
-0.03(-1.36%)
Jul 07, 2023
2.070
2.200
2.050
2.200
10,413
+0.10(+4.76%)
Jul 06, 2023
2.050
2.100
2.040
2.100
12,882
+0.04(+1.94%)
Jul 05, 2023
2.060
2.097
2.050
2.060
10,093
-0.01(-0.48%)
Jul 03, 2023
2.180
2.250
2.050
2.070
24,419
-0.08(-3.72%)
Jun 30, 2023
2.200
2.216
2.140
2.150
7,275
-0.02(-0.92%)
Jun 29, 2023
2.120
2.180
2.090
2.170
17,926
-0.01(-0.46%)
Jun 28, 2023
2.270
2.270
2.042
2.180
13,824
-0.05(-2.24%)
Jun 27, 2023
2.090
2.250
2.080
2.230
23,093
+0.08(+3.96%)
Jun 26, 2023
2.220
2.220
2.020
2.145
14,413
-0.08(-3.38%)
Jun 23, 2023
2.200
2.250
2.120
2.220
21,958
+0.02(+0.91%)
Jun 22, 2023
2.220
2.230
2.180
2.200
42,251
-0.03(-1.35%)
Jun 21, 2023
2.430
2.450
2.230
2.230
9,828
-0.06(-2.62%)
Jun 20, 2023
2.550
2.560
2.250
2.290
23,254
-0.21(-8.40%)
Jun 16, 2023
2.190
2.610
2.190
2.500
148,345
+0.31(+14.16%)
Jun 15, 2023
2.200
2.250
2.180
2.190
29,969
+0.02(+0.92%)
Jun 14, 2023
2.180
2.280
2.150
2.170
11,365
-0.01(-0.46%)
Jun 13, 2023
2.170
2.220
2.130
2.180
32,176
-0.01(-0.46%)
Jun 12, 2023
2.170
2.220
2.100
2.190
19,086
-0.01(-0.45%)
Jun 09, 2023
2.280
2.280
2.153
2.200
18,882
-0.03(-1.35%)
Jun 08, 2023
2.220
2.290
2.140
2.230
31,510
+0.00(+0.00%)
Jun 07, 2023
2.270
2.340
2.000
2.230
68,764
-0.02(-0.89%)
Jun 06, 2023
2.420
2.590
2.220
2.250
113,994
-0.11(-4.66%)
Jun 05, 2023
2.390
2.420
2.300
2.360
74,616
-0.06(-2.48%)
Jun 02, 2023
2.580
2.620
2.410
2.420
159,445
-0.16(-6.20%)
Jun 01, 2023
2.760
2.760
2.550
2.580
103,368
-0.03(-1.15%)
May 31, 2023
2.750
2.750
2.580
2.610
22,256
-0.12(-4.40%)
May 30, 2023
2.780
2.900
2.620
2.730
47,079
+0.07(+2.63%)
May 26, 2023
2.650
2.770
2.640
2.660
92,302
+0.01(+0.38%)
May 25, 2023
2.920
2.920
2.610
2.650
53,695
-0.23(-7.99%)
May 24, 2023
2.790
2.880
2.770
2.880
10,039
+0.10(+3.60%)
May 23, 2023
2.780
2.890
2.780
2.780
7,700
+0.02(+0.72%)
May 22, 2023
2.710
2.840
2.710
2.760
9,529
+0.06(+2.22%)
May 19, 2023
2.810
2.820
2.650
2.700
128,104
-0.10(-3.57%)
May 18, 2023
2.770
2.870
2.760
2.800
22,880
+0.01(+0.36%)
May 17, 2023
2.800
2.850
2.760
2.790
16,121
-0.03(-1.06%)
May 16, 2023
2.810
2.895
2.810
2.820
14,581
-0.03(-1.05%)
May 15, 2023
2.900
2.910
2.810
2.850
77,694
+0.05(+1.79%)
May 12, 2023
2.940
2.950
2.800
2.800
63,747
-0.07(-2.44%)
May 11, 2023
2.930
2.950
2.830
2.870
27,878
-0.04(-1.37%)
May 10, 2023
2.920
2.965
2.850
2.910
18,031
+0.05(+1.75%)
May 09, 2023
2.910
3.010
2.800
2.860
17,421
-0.10(-3.38%)
May 08, 2023
2.980
3.040
2.930
2.960
19,276
+0.02(+0.68%)
May 05, 2023
2.910
3.043
2.910
2.940
24,240
+0.03(+1.03%)
May 04, 2023
3.040
3.040
2.910
2.910
17,319
-0.11(-3.64%)
May 03, 2023
2.970
3.090
2.940
3.020
85,317
+0.02(+0.67%)
May 02, 2023
3.070
3.070
2.950
3.000
5,677
-0.09(-2.91%)
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.