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
Longeveron Inc
(NQ:
LGVN
)
1.750
+0.080 (+4.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 08, 2023
3.130
3.200
3.110
3.160
11,467
+0.07(+2.27%)
May 05, 2023
3.090
3.140
3.060
3.090
30,409
+0.12(+4.04%)
May 04, 2023
3.164
3.164
2.950
2.970
11,573
-0.04(-1.33%)
May 03, 2023
2.940
3.050
2.860
3.010
34,118
+0.15(+5.24%)
May 02, 2023
2.900
2.920
2.820
2.860
9,917
+0.00(+0.00%)
May 01, 2023
2.790
2.920
2.790
2.860
10,231
-0.03(-1.04%)
Apr 28, 2023
2.870
2.900
2.790
2.890
14,682
+0.08(+2.85%)
Apr 27, 2023
2.857
2.857
2.795
2.810
6,599
+0.01(+0.36%)
Apr 26, 2023
2.790
2.850
2.780
2.800
13,295
+0.01(+0.36%)
Apr 25, 2023
2.800
2.880
2.780
2.790
9,997
-0.08(-2.79%)
Apr 24, 2023
2.830
2.950
2.830
2.870
20,606
+0.01(+0.35%)
Apr 21, 2023
2.810
2.883
2.770
2.860
10,654
+0.02(+0.70%)
Apr 20, 2023
2.850
2.900
2.776
2.840
18,465
-0.01(-0.35%)
Apr 19, 2023
2.886
2.886
2.780
2.850
8,452
+0.07(+2.52%)
Apr 18, 2023
2.760
2.800
2.760
2.780
11,548
+0.02(+0.72%)
Apr 17, 2023
2.760
2.900
2.740
2.760
28,812
+0.00(+0.00%)
Apr 14, 2023
2.780
2.840
2.730
2.760
26,947
-0.05(-1.78%)
Apr 13, 2023
2.730
2.950
2.720
2.810
26,971
+0.08(+2.93%)
Apr 12, 2023
2.870
2.940
2.730
2.730
18,323
-0.14(-4.88%)
Apr 11, 2023
2.650
2.900
2.640
2.870
43,536
+0.24(+9.13%)
Apr 10, 2023
2.630
2.690
2.610
2.630
9,486
+0.02(+0.77%)
Apr 06, 2023
2.635
2.690
2.540
2.610
14,358
+0.05(+1.95%)
Apr 05, 2023
2.620
2.630
2.550
2.560
18,120
+0.04(+1.59%)
Apr 04, 2023
2.630
2.650
2.520
2.520
17,750
-0.09(-3.45%)
Apr 03, 2023
2.730
2.750
2.610
2.610
9,955
-0.06(-2.25%)
Mar 31, 2023
2.630
2.720
2.630
2.670
13,736
+0.01(+0.38%)
Mar 30, 2023
2.700
2.760
2.630
2.660
12,408
-0.02(-0.75%)
Mar 29, 2023
2.690
2.723
2.600
2.680
13,109
+0.00(+0.00%)
Mar 28, 2023
2.710
2.840
2.680
2.680
30,116
-0.03(-1.11%)
Mar 27, 2023
2.800
2.800
2.697
2.710
14,503
-0.06(-2.17%)
Mar 24, 2023
2.670
2.770
2.566
2.770
6,468
+0.09(+3.36%)
Mar 23, 2023
2.700
2.760
2.650
2.680
33,582
-0.06(-2.19%)
Mar 22, 2023
2.660
2.880
2.645
2.740
23,090
+0.04(+1.48%)
Mar 21, 2023
2.660
2.750
2.500
2.700
36,189
+0.00(+0.00%)
Mar 20, 2023
2.860
2.900
2.700
2.700
17,734
-0.10(-3.57%)
Mar 17, 2023
2.850
2.910
2.800
2.800
21,406
-0.07(-2.44%)
Mar 16, 2023
2.880
2.940
2.860
2.870
15,273
+0.00(+0.00%)
Mar 15, 2023
2.860
2.920
2.860
2.870
13,447
+0.01(+0.35%)
Mar 14, 2023
2.990
3.000
2.860
2.860
29,654
-0.08(-2.72%)
Mar 13, 2023
3.000
3.080
2.901
2.940
46,992
-0.14(-4.55%)
Mar 10, 2023
3.400
3.590
3.020
3.080
85,144
-0.40(-11.49%)
Mar 09, 2023
3.600
3.600
3.410
3.480
26,334
-0.04(-1.28%)
Mar 08, 2023
3.470
3.590
3.450
3.525
25,153
+0.05(+1.59%)
Mar 07, 2023
3.580
3.649
3.460
3.470
20,800
-0.11(-3.07%)
Mar 06, 2023
3.600
3.650
3.545
3.580
21,052
-0.01(-0.28%)
Mar 03, 2023
3.590
3.600
3.500
3.590
18,299
-0.01(-0.28%)
Mar 02, 2023
3.680
3.680
3.470
3.600
42,567
-0.02(-0.55%)
Mar 01, 2023
3.520
3.700
3.516
3.620
19,005
+0.04(+1.12%)
Feb 28, 2023
3.460
3.620
3.450
3.580
12,578
+0.13(+3.77%)
Feb 27, 2023
3.460
3.540
3.450
3.450
22,090
+0.00(+0.00%)
Feb 24, 2023
3.450
3.486
3.400
3.450
16,242
-0.04(-1.15%)
Feb 23, 2023
3.450
3.544
3.450
3.490
23,187
+0.04(+1.16%)
Feb 22, 2023
3.450
3.547
3.450
3.450
14,130
-0.06(-1.71%)
Feb 21, 2023
3.470
3.610
3.450
3.510
20,445
-0.03(-0.85%)
Feb 17, 2023
3.565
3.594
3.540
3.540
3,609
-0.02(-0.56%)
Feb 16, 2023
3.610
3.660
3.560
3.560
20,518
-0.02(-0.56%)
Feb 15, 2023
3.600
3.670
3.560
3.580
8,538
+0.01(+0.28%)
Feb 14, 2023
3.652
3.700
3.516
3.570
27,926
-0.09(-2.46%)
Feb 13, 2023
3.720
3.725
3.610
3.660
15,803
+0.05(+1.39%)
Feb 10, 2023
3.740
3.780
3.610
3.610
28,598
-0.20(-5.25%)
Feb 09, 2023
3.880
3.970
3.710
3.810
47,726
+0.04(+1.06%)
Feb 08, 2023
3.900
3.960
3.760
3.770
43,593
-0.16(-3.96%)
Feb 07, 2023
3.940
4.080
3.917
3.925
26,221
-0.06(-1.62%)
Feb 06, 2023
4.130
4.210
3.970
3.990
20,584
-0.05(-1.24%)
Feb 03, 2023
4.050
4.180
3.930
4.040
36,081
+0.05(+1.21%)
Feb 02, 2023
3.950
4.140
3.800
3.992
102,082
+0.04(+1.05%)
Feb 01, 2023
3.980
4.150
3.890
3.950
37,078
-0.09(-2.23%)
Jan 31, 2023
4.080
4.167
3.920
4.040
56,672
-0.07(-1.70%)
Jan 30, 2023
4.260
4.260
4.010
4.110
34,505
-0.05(-1.20%)
Jan 27, 2023
4.440
4.579
4.130
4.160
98,430
-0.20(-4.59%)
Jan 26, 2023
4.120
4.540
4.030
4.360
70,192
+0.24(+5.83%)
Jan 25, 2023
4.000
4.120
3.964
4.120
32,836
+0.13(+3.26%)
Jan 24, 2023
3.890
4.100
3.720
3.990
39,938
+0.03(+0.76%)
Jan 23, 2023
3.990
4.035
3.930
3.960
29,449
+0.01(+0.25%)
Jan 20, 2023
3.820
4.040
3.800
3.950
35,163
+0.09(+2.35%)
Jan 19, 2023
3.810
4.000
3.720
3.859
154,974
-0.05(-1.30%)
Jan 18, 2023
4.030
4.060
3.750
3.910
65,641
-0.09(-2.25%)
Jan 17, 2023
3.730
4.040
3.620
4.000
82,046
+0.30(+8.11%)
Jan 13, 2023
3.520
3.750
3.480
3.700
58,225
+0.23(+6.63%)
Jan 12, 2023
3.380
3.590
3.380
3.470
54,925
+0.02(+0.58%)
Jan 11, 2023
3.570
3.570
3.350
3.450
59,692
+0.10(+2.99%)
Jan 10, 2023
3.260
3.400
3.260
3.350
52,153
+0.05(+1.52%)
Jan 09, 2023
3.550
3.581
3.294
3.300
106,564
-0.27(-7.56%)
Jan 06, 2023
3.320
3.700
3.240
3.570
342,272
+0.31(+9.51%)
Jan 05, 2023
3.410
3.410
3.150
3.260
50,517
-0.13(-3.83%)
Jan 04, 2023
3.370
3.500
3.290
3.390
58,249
+0.02(+0.59%)
Jan 03, 2023
3.300
3.400
3.250
3.370
57,714
+0.15(+4.66%)
Dec 30, 2022
3.100
3.220
2.950
3.220
80,439
+0.13(+4.21%)
Dec 29, 2022
2.950
3.200
2.950
3.090
99,229
+0.01(+0.32%)
Dec 28, 2022
2.830
3.200
2.830
3.080
155,771
+0.13(+4.41%)
Dec 27, 2022
3.140
3.224
2.940
2.950
87,230
-0.32(-9.79%)
Dec 23, 2022
2.890
3.470
2.820
3.270
228,777
+0.46(+16.37%)
Dec 22, 2022
3.010
3.010
2.800
2.810
37,130
-0.19(-6.33%)
Dec 21, 2022
3.060
3.100
3.000
3.000
22,140
+0.01(+0.33%)
Dec 20, 2022
2.830
3.050
2.830
2.990
30,765
+0.16(+5.65%)
Dec 19, 2022
3.150
3.150
2.830
2.830
50,134
-0.28(-9.00%)
Dec 16, 2022
3.200
3.230
3.030
3.110
45,104
-0.10(-3.12%)
Dec 15, 2022
3.400
3.470
3.200
3.210
47,827
-0.15(-4.46%)
Dec 14, 2022
3.330
3.480
3.330
3.360
19,664
+0.00(+0.00%)
Dec 13, 2022
3.640
3.663
3.270
3.360
71,839
+0.02(+0.60%)
Dec 12, 2022
3.270
3.360
3.260
3.340
37,712
+0.08(+2.45%)
Dec 09, 2022
3.480
3.620
3.250
3.260
83,659
-0.22(-6.32%)
Dec 08, 2022
3.510
3.520
3.420
3.480
25,514
+0.03(+0.87%)
Dec 07, 2022
3.410
3.535
3.330
3.450
38,809
+0.03(+0.88%)
Dec 06, 2022
3.620
3.800
3.410
3.420
95,185
-0.25(-6.81%)
Dec 05, 2022
3.690
3.970
3.610
3.670
50,657
-0.09(-2.39%)
Dec 02, 2022
3.920
3.920
3.650
3.760
111,333
-0.18(-4.57%)
Dec 01, 2022
3.880
4.140
3.850
3.940
95,967
+0.06(+1.55%)
Nov 30, 2022
3.660
4.120
3.660
3.880
143,751
+0.22(+6.01%)
Nov 29, 2022
4.020
4.040
3.636
3.660
87,151
-0.37(-9.18%)
Nov 28, 2022
4.280
4.280
4.010
4.030
67,656
-0.26(-6.06%)
Nov 25, 2022
4.220
4.340
4.160
4.290
35,275
+0.01(+0.23%)
Nov 23, 2022
4.000
4.400
3.950
4.280
277,886
+0.32(+8.08%)
Nov 22, 2022
3.850
3.990
3.807
3.960
35,513
+0.05(+1.28%)
Nov 21, 2022
3.930
3.970
3.840
3.910
34,757
-0.10(-2.49%)
Nov 18, 2022
4.180
4.211
3.950
4.010
46,436
-0.10(-2.43%)
Nov 17, 2022
4.190
4.240
4.010
4.110
38,711
-0.19(-4.42%)
Nov 16, 2022
4.090
4.300
4.020
4.300
56,268
+0.19(+4.62%)
Nov 15, 2022
3.950
4.180
3.930
4.110
80,770
+0.15(+3.79%)
Nov 14, 2022
3.700
4.120
3.620
3.960
264,152
+0.05(+1.28%)
Nov 11, 2022
3.740
4.050
3.620
3.910
144,670
+0.11(+2.89%)
Nov 10, 2022
3.370
3.820
3.370
3.800
201,381
+0.52(+15.85%)
Nov 09, 2022
3.420
3.420
3.150
3.280
46,329
-0.23(-6.55%)
Nov 08, 2022
3.470
3.581
3.358
3.510
35,219
+0.21(+6.36%)
Nov 07, 2022
3.300
3.450
3.210
3.300
50,323
+0.00(+0.00%)
Nov 04, 2022
3.490
3.508
3.250
3.300
48,659
-0.17(-4.90%)
Nov 03, 2022
3.500
3.600
3.410
3.470
70,069
-0.10(-2.80%)
Nov 02, 2022
3.600
3.520
3.570
34,046
+0.00(+0.00%)
Nov 01, 2022
3.630
3.650
3.529
3.570
15,462
-0.05(-1.38%)
Oct 31, 2022
3.590
3.650
3.480
3.620
26,083
+0.01(+0.28%)
Oct 28, 2022
3.440
3.700
3.440
3.610
22,326
+0.19(+5.56%)
Oct 27, 2022
3.580
3.610
3.410
3.420
31,307
-0.18(-5.00%)
Oct 26, 2022
3.500
3.740
3.476
3.600
73,500
+0.14(+4.05%)
Oct 25, 2022
3.380
3.530
3.360
3.460
38,744
+0.03(+0.87%)
Oct 24, 2022
3.600
3.600
3.350
3.430
127,614
-0.19(-5.25%)
Oct 21, 2022
3.400
3.620
3.380
3.620
37,724
+0.18(+5.23%)
Oct 20, 2022
3.410
3.610
3.319
3.440
45,342
+0.02(+0.58%)
Oct 19, 2022
3.390
3.490
3.250
3.420
43,802
-0.06(-1.72%)
Oct 18, 2022
3.500
3.540
3.404
3.480
27,136
+0.03(+0.87%)
Oct 17, 2022
3.510
3.550
3.440
3.450
43,997
-0.01(-0.29%)
Oct 14, 2022
3.610
3.610
3.380
3.460
42,570
-0.14(-3.89%)
Oct 13, 2022
3.450
3.640
3.350
3.600
67,012
+0.12(+3.45%)
Oct 12, 2022
3.470
3.590
3.390
3.480
75,851
+0.00(+0.00%)
Oct 11, 2022
3.350
3.569
3.280
3.480
58,692
+0.06(+1.75%)
Oct 10, 2022
3.430
3.490
3.350
3.420
52,852
-0.08(-2.29%)
Oct 07, 2022
3.930
3.930
3.430
3.500
177,689
-0.47(-11.84%)
Oct 06, 2022
3.910
4.030
3.870
3.970
129,381
+0.10(+2.58%)
Oct 05, 2022
3.710
3.920
3.700
3.870
85,473
-0.02(-0.51%)
Oct 04, 2022
3.840
3.970
3.800
3.890
85,992
+0.14(+3.73%)
Oct 03, 2022
3.740
3.800
3.611
3.750
109,333
+0.05(+1.35%)
Sep 30, 2022
3.780
3.980
3.510
3.700
268,015
-0.11(-2.89%)
Sep 29, 2022
4.010
4.140
3.550
3.810
665,843
-0.46(-10.77%)
Sep 28, 2022
4.780
4.750
3.930
4.270
5,221,727
+0.24(+5.96%)
Sep 27, 2022
4.130
4.200
3.950
4.030
65,512
-0.10(-2.42%)
Sep 26, 2022
4.050
4.280
3.975
4.130
147,571
+0.09(+2.23%)
Sep 23, 2022
4.040
4.070
3.890
4.040
39,597
+0.07(+1.76%)
Sep 22, 2022
4.160
4.320
3.820
3.970
363,640
-0.19(-4.57%)
Sep 21, 2022
4.260
4.340
4.130
4.160
102,287
-0.07(-1.65%)
Sep 20, 2022
4.480
4.480
4.110
4.230
281,860
-0.22(-4.94%)
Sep 19, 2022
4.680
4.690
4.400
4.450
74,569
-0.11(-2.41%)
Sep 16, 2022
4.670
4.670
4.450
4.560
101,807
-0.17(-3.59%)
Sep 15, 2022
4.750
4.900
4.636
4.730
58,765
-0.16(-3.27%)
Sep 14, 2022
4.830
4.935
4.721
4.890
38,583
+0.02(+0.41%)
Sep 13, 2022
5.090
5.090
4.780
4.870
108,020
-0.35(-6.70%)
Sep 12, 2022
5.060
5.220
5.030
5.220
60,523
+0.14(+2.76%)
Sep 09, 2022
4.970
5.210
4.889
5.080
354,671
+0.15(+3.04%)
Sep 08, 2022
4.780
5.000
4.710
4.930
89,095
+0.13(+2.71%)
Sep 07, 2022
4.620
4.910
4.580
4.800
143,213
+0.13(+2.78%)
Sep 06, 2022
4.590
4.780
4.469
4.670
167,680
+0.08(+1.74%)
Sep 02, 2022
4.800
4.890
4.440
4.590
195,281
-0.25(-5.17%)
Sep 01, 2022
4.780
4.950
4.420
4.840
463,527
+0.05(+1.15%)
Aug 31, 2022
5.540
5.600
4.658
4.785
3,334,112
-0.41(-7.80%)
Aug 30, 2022
5.440
5.440
4.950
5.190
109,739
-0.12(-2.26%)
Aug 29, 2022
5.130
5.462
5.130
5.310
170,834
+0.11(+2.12%)
Aug 26, 2022
5.300
5.650
5.110
5.200
299,556
-0.10(-1.89%)
Aug 25, 2022
5.310
5.650
5.060
5.300
555,999
+0.10(+1.92%)
Aug 24, 2022
5.130
5.350
5.010
5.200
206,691
+0.11(+2.16%)
Aug 23, 2022
5.140
5.490
4.950
5.090
183,523
-0.05(-0.97%)
Aug 22, 2022
5.200
5.230
4.865
5.140
202,245
-0.14(-2.65%)
Aug 19, 2022
5.440
5.440
5.200
5.280
173,519
-0.29(-5.21%)
Aug 18, 2022
6.040
6.500
5.460
5.570
730,808
-0.45(-7.48%)
Aug 17, 2022
5.850
6.720
5.850
6.020
831,335
+0.12(+2.03%)
Aug 16, 2022
6.150
6.175
5.890
5.900
133,766
-0.27(-4.38%)
Aug 15, 2022
6.000
6.270
5.900
6.170
106,438
+0.22(+3.70%)
Aug 12, 2022
5.950
6.300
5.850
5.950
221,200
+0.01(+0.17%)
Aug 11, 2022
6.130
6.410
5.880
5.940
207,261
-0.16(-2.62%)
Aug 10, 2022
6.070
6.200
5.830
6.100
119,527
+0.09(+1.50%)
Aug 09, 2022
6.050
6.140
5.770
6.010
444,155
-0.09(-1.48%)
Aug 08, 2022
6.080
6.420
6.060
6.100
198,902
+0.05(+0.83%)
Aug 05, 2022
6.650
6.720
5.950
6.050
349,802
-0.72(-10.64%)
Aug 04, 2022
6.260
7.050
6.260
6.770
886,834
+0.67(+10.98%)
Aug 03, 2022
6.240
6.240
6.000
6.100
102,673
+0.02(+0.33%)
Aug 02, 2022
6.050
6.240
5.930
6.080
46,752
-0.01(-0.16%)
Aug 01, 2022
6.180
6.270
6.010
6.090
52,130
-0.14(-2.25%)
Jul 29, 2022
6.210
6.325
6.100
6.230
35,470
+0.05(+0.81%)
Jul 28, 2022
6.040
6.450
6.000
6.180
57,325
+0.14(+2.32%)
Jul 27, 2022
6.220
6.230
5.840
6.040
253,137
-0.09(-1.47%)
Jul 26, 2022
6.040
6.380
6.040
6.130
36,062
+0.08(+1.32%)
Jul 25, 2022
6.110
6.260
6.050
6.050
66,170
-0.11(-1.79%)
Jul 22, 2022
6.370
6.400
6.005
6.160
48,304
-0.21(-3.30%)
Jul 21, 2022
6.370
6.564
6.280
6.370
40,339
+0.00(+0.00%)
Jul 20, 2022
6.420
6.600
6.280
6.370
54,899
-0.06(-0.93%)
Jul 19, 2022
6.290
6.450
6.190
6.430
40,003
+0.14(+2.23%)
Jul 18, 2022
6.340
6.610
6.242
6.290
75,524
-0.03(-0.47%)
Jul 15, 2022
6.150
6.440
6.110
6.320
41,139
+0.17(+2.76%)
Jul 14, 2022
6.420
6.420
6.100
6.150
87,446
-0.51(-7.66%)
Jul 13, 2022
6.710
7.000
6.510
6.660
97,685
+0.05(+0.76%)
Jul 12, 2022
6.850
6.990
6.503
6.610
139,830
-0.37(-5.30%)
Jul 11, 2022
7.000
7.250
6.720
6.980
84,852
-0.26(-3.59%)
Jul 08, 2022
7.420
7.609
6.900
7.240
224,087
-0.14(-1.90%)
Jul 07, 2022
6.230
7.500
6.180
7.380
708,724
+1.29(+21.18%)
Jul 06, 2022
6.370
6.591
6.020
6.090
58,720
-0.38(-5.87%)
Jul 05, 2022
5.690
6.630
5.690
6.470
106,504
+0.53(+8.92%)
Jul 01, 2022
5.960
5.960
5.700
5.940
19,363
+0.01(+0.17%)
Jun 30, 2022
6.060
6.060
5.670
5.930
54,596
-0.17(-2.79%)
Jun 29, 2022
6.180
6.180
5.830
6.100
53,797
+0.02(+0.33%)
Jun 28, 2022
6.340
6.450
5.860
6.080
157,147
-0.29(-4.55%)
Jun 27, 2022
6.750
6.760
6.320
6.370
82,106
-0.42(-6.19%)
Jun 24, 2022
6.240
6.870
6.240
6.790
138,911
+0.42(+6.59%)
Jun 23, 2022
6.190
6.400
6.000
6.370
83,861
+0.34(+5.64%)
Jun 22, 2022
6.000
6.448
6.000
6.030
58,554
+0.03(+0.50%)
Jun 21, 2022
5.930
6.253
5.900
6.000
110,438
-0.02(-0.33%)
Jun 17, 2022
6.280
6.615
6.020
6.020
90,561
-0.27(-4.29%)
Jun 16, 2022
6.600
6.600
6.220
6.290
85,370
-0.59(-8.58%)
Jun 15, 2022
6.730
6.960
6.680
6.880
48,241
+0.25(+3.77%)
Jun 14, 2022
6.660
6.683
6.400
6.630
40,733
+0.00(+0.00%)
Jun 13, 2022
6.920
6.990
6.500
6.630
111,100
-0.54(-7.53%)
Jun 10, 2022
7.010
7.216
6.770
7.170
105,452
+0.00(+0.00%)
Jun 09, 2022
7.550
7.550
7.060
7.170
105,122
-0.25(-3.37%)
Jun 08, 2022
7.430
7.850
7.342
7.420
143,489
+0.01(+0.13%)
Jun 07, 2022
7.640
8.200
7.321
7.410
202,895
-0.45(-5.73%)
Jun 06, 2022
8.730
8.730
7.808
7.860
144,842
-0.87(-9.97%)
Jun 03, 2022
8.060
8.794
7.900
8.730
215,659
+0.66(+8.18%)
Jun 02, 2022
7.730
8.270
7.570
8.070
80,132
+0.22(+2.80%)
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.