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
Arya Sciences Acquisition Corp IV Cl A
(NQ:
ARYD
)
11.35
-0.02 (-0.18%)
Streaming Delayed Price
Updated: 11:30 AM EDT, May 9, 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 (%)
Feb 28, 2022
9.740
9.800
9.740
9.800
291,271
+0.05(+0.51%)
Feb 25, 2022
9.750
9.770
9.740
9.750
49,871
-0.02(-0.20%)
Feb 24, 2022
9.830
9.830
9.720
9.770
664,836
-0.14(-1.41%)
Feb 23, 2022
9.910
9.920
9.910
9.910
27,639
+0.00(+0.00%)
Feb 22, 2022
9.910
9.920
9.850
9.910
14,438
+0.00(+0.00%)
Feb 18, 2022
9.910
0
+0.00(+0.00%)
Feb 17, 2022
9.910
9.910
9.910
9.910
2,360
+0.07(+0.71%)
Feb 16, 2022
9.880
9.880
9.840
9.840
7,243
+0.00(+0.00%)
Feb 15, 2022
9.870
9.910
9.840
9.840
119,447
+0.00(+0.00%)
Feb 14, 2022
9.890
9.890
9.840
9.840
263,577
+0.01(+0.10%)
Feb 11, 2022
9.810
9.880
9.810
9.830
18,704
-0.01(-0.10%)
Feb 10, 2022
9.890
9.910
9.840
9.840
120,968
+0.00(+0.00%)
Feb 09, 2022
9.890
9.890
9.840
9.840
496,646
-0.05(-0.51%)
Feb 08, 2022
9.910
9.910
9.890
9.890
5,062
+0.00(+0.00%)
Feb 07, 2022
9.890
9.890
9.890
9.890
26,428
+0.00(+0.00%)
Feb 03, 2022
9.890
97
-0.10(-1.00%)
Feb 02, 2022
9.900
9.990
9.890
9.990
13,457
+0.15(+1.52%)
Jan 31, 2022
9.840
0
-0.01(-0.10%)
Jan 28, 2022
9.850
9.867
9.850
9.850
2,274
+0.00(+0.00%)
Jan 27, 2022
9.850
9.850
9.850
9.850
6,983
+0.00(+0.00%)
Jan 25, 2022
9.850
0
-0.05(-0.51%)
Jan 24, 2022
9.810
9.900
9.810
9.900
273,095
+0.09(+0.92%)
Jan 21, 2022
9.840
9.840
9.800
9.810
113,058
-0.03(-0.30%)
Jan 20, 2022
9.840
9.840
9.840
9.840
5,613
+0.01(+0.10%)
Jan 18, 2022
9.830
0
+0.00(+0.00%)
Jan 14, 2022
9.830
0
+0.01(+0.10%)
Jan 13, 2022
9.840
9.890
9.820
9.820
39,512
+0.01(+0.10%)
Jan 12, 2022
9.850
9.850
9.810
9.810
1,040,597
+0.00(+0.00%)
Jan 11, 2022
9.850
9.850
9.810
9.810
56,551
-0.06(-0.66%)
Jan 10, 2022
9.880
9.890
9.830
9.875
1,042,876
+0.03(+0.25%)
Jan 07, 2022
9.870
9.910
9.850
9.850
60,433
-0.07(-0.71%)
Jan 06, 2022
9.890
9.920
9.880
9.920
125,503
+0.00(+0.00%)
Jan 05, 2022
9.900
9.920
9.880
9.920
403,599
-0.02(-0.20%)
Jan 04, 2022
9.880
9.940
9.880
9.940
221,322
+0.00(+0.00%)
Jan 03, 2022
9.920
9.940
9.920
9.940
11,780
+0.03(+0.25%)
Dec 31, 2021
9.880
9.930
9.880
9.915
117,407
+0.01(+0.15%)
Dec 30, 2021
9.810
9.900
9.810
9.900
12,458
+0.00(+0.00%)
Dec 29, 2021
9.890
9.900
9.890
9.900
1,535
+0.00(+0.00%)
Dec 28, 2021
9.890
9.900
9.890
9.900
4,234
+0.01(+0.05%)
Dec 27, 2021
9.890
9.900
9.890
9.895
2,986
+0.01(+0.15%)
Dec 23, 2021
9.880
9.880
9.880
9.880
1,734
-0.01(-0.10%)
Dec 22, 2021
9.860
9.900
9.860
9.890
90,397
+0.04(+0.41%)
Dec 21, 2021
9.890
9.890
9.760
9.850
12,531
-0.04(-0.45%)
Dec 20, 2021
9.900
9.900
9.881
9.895
2,606
-0.01(-0.05%)
Dec 17, 2021
9.900
9.905
9.900
9.900
844
+0.01(+0.10%)
Dec 16, 2021
9.880
9.900
9.880
9.890
1,410
-0.01(-0.10%)
Dec 15, 2021
9.880
9.900
9.880
9.900
2,348
+0.00(+0.00%)
Dec 14, 2021
9.870
9.930
9.860
9.900
130,863
+0.00(+0.00%)
Dec 13, 2021
9.900
9.930
9.870
9.900
970,409
-0.02(-0.19%)
Dec 10, 2021
9.890
9.930
9.860
9.919
2,762
-0.01(-0.11%)
Dec 09, 2021
9.890
9.930
9.890
9.930
1,002,877
+0.02(+0.15%)
Dec 07, 2021
9.915
9.915
9.915
120,017
+0.04(+0.46%)
Dec 06, 2021
9.900
9.900
9.850
9.870
2,838
-0.03(-0.30%)
Dec 03, 2021
9.900
9.900
9.900
9.900
334
+0.00(+0.00%)
Dec 02, 2021
9.900
9.921
9.900
9.900
2,121
-0.00(-0.00%)
Dec 01, 2021
9.960
9.960
9.900
9.900
3,186
-0.10(-1.00%)
Nov 30, 2021
9.900
10.00
9.900
10.00
110,511
+0.05(+0.50%)
Nov 29, 2021
9.980
9.980
9.950
9.950
35,634
-0.02(-0.20%)
Nov 24, 2021
9.970
9.970
9.970
974
+0.00(+0.00%)
Nov 23, 2021
9.974
9.980
9.970
9.970
607
-0.04(-0.35%)
Nov 22, 2021
9.960
10.01
9.960
10.01
541,428
+0.00(+0.00%)
Nov 19, 2021
10.01
10.01
10.01
10.01
925
+0.04(+0.45%)
Nov 18, 2021
10.05
9.960
9.960
9.960
6,800
-0.09(-0.90%)
Nov 17, 2021
10.00
10.05
10.00
10.05
38,808
+0.05(+0.50%)
Nov 16, 2021
9.960
10.01
9.960
10.00
95,345
+0.00(+0.00%)
Nov 15, 2021
9.980
10.00
9.950
10.00
8,410
+0.04(+0.40%)
Nov 12, 2021
9.960
9.960
9.960
9.960
451
-0.04(-0.40%)
Nov 11, 2021
9.975
10.00
9.975
10.00
710
+0.00(+0.00%)
Nov 09, 2021
9.990
10.00
9.990
10.00
301
+0.03(+0.30%)
Nov 08, 2021
9.994
9.994
9.970
9.970
657
-0.03(-0.30%)
Nov 05, 2021
9.956
10.00
9.956
10.00
3,076
+0.01(+0.10%)
Nov 04, 2021
10.00
10.01
9.990
9.990
7,097
-0.02(-0.20%)
Nov 03, 2021
9.980
10.02
9.980
10.01
103,930
+0.03(+0.30%)
Nov 02, 2021
9.970
9.980
9.965
9.980
2,449
+0.02(+0.22%)
Nov 01, 2021
9.980
10.00
9.940
9.959
10,941
+0.01(+0.09%)
Oct 29, 2021
9.920
10.00
9.920
9.950
186,936
-0.02(-0.20%)
Oct 28, 2021
9.970
9.970
9.970
9.970
443
+0.00(+0.00%)
Oct 27, 2021
9.920
10.00
9.920
9.970
233,083
+0.01(+0.10%)
Oct 26, 2021
9.950
9.960
7,131
+0.01(+0.10%)
Oct 25, 2021
9.950
9.995
9.950
9.950
4,420
+0.00(+0.00%)
Oct 22, 2021
9.930
10.01
9.930
9.950
690,027
-0.01(-0.10%)
Oct 20, 2021
9.960
9.960
9.960
115
+0.01(+0.10%)
Oct 19, 2021
9.930
9.980
9.920
9.950
140,836
+0.00(+0.00%)
Oct 18, 2021
9.980
10.04
9.930
9.950
37,902
-0.04(-0.40%)
Oct 15, 2021
9.930
9.990
9.920
9.990
9,239
+0.04(+0.40%)
Oct 14, 2021
9.950
9.990
9.950
9.950
515,164
-0.05(-0.50%)
Oct 13, 2021
9.950
10.00
9.950
10.00
30,158
+0.01(+0.10%)
Oct 12, 2021
9.910
10.00
9.910
9.990
23,438
-0.03(-0.30%)
Oct 11, 2021
9.910
10.06
9.910
10.02
9,519
+0.01(+0.10%)
Oct 08, 2021
9.910
10.06
9.910
10.01
5,588
+0.02(+0.20%)
Oct 07, 2021
9.980
9.995
9.910
9.990
52,312
+0.04(+0.40%)
Oct 06, 2021
9.970
10.00
9.950
9.950
26,023
-0.04(-0.40%)
Oct 05, 2021
10.00
10.05
9.990
9.990
25,909
+0.01(+0.10%)
Oct 04, 2021
9.990
10.07
9.980
9.980
13,398
-0.07(-0.70%)
Oct 01, 2021
10.11
10.11
9.970
10.05
32,818
+0.00(+0.00%)
Sep 30, 2021
10.03
10.10
9.971
10.05
1,021,514
+0.01(+0.10%)
Sep 29, 2021
10.07
10.11
9.970
10.04
6,708,574
+0.09(+0.90%)
Sep 28, 2021
9.940
9.950
9.830
9.950
26,191
+0.02(+0.20%)
Sep 27, 2021
9.940
9.940
9.850
9.930
7,803
-0.06(-0.56%)
Sep 24, 2021
9.986
9.986
9.986
9.986
137
+0.04(+0.36%)
Sep 23, 2021
9.770
9.980
9.750
9.950
4,750
+0.09(+0.91%)
Sep 22, 2021
9.900
9.950
9.850
9.860
2,703
-0.11(-1.10%)
Sep 21, 2021
9.970
9.970
9.970
9.970
131
+0.10(+1.01%)
Sep 20, 2021
9.794
9.950
9.794
9.870
1,754
-0.07(-0.70%)
Sep 17, 2021
9.950
9.950
9.940
9.940
2,109
-0.01(-0.10%)
Sep 16, 2021
9.950
9.950
9.940
9.950
2,594
+0.03(+0.30%)
Sep 15, 2021
9.895
9.940
9.895
9.920
1,280
-0.02(-0.15%)
Sep 14, 2021
9.760
9.950
9.760
9.935
1,082
+0.04(+0.35%)
Sep 13, 2021
9.900
9.900
9.900
9.900
154
+0.07(+0.71%)
Sep 10, 2021
9.860
10.000
9.820
9.830
5,158
+0.00(+0.00%)
Sep 09, 2021
9.830
9.830
9.830
9.830
102
-0.17(-1.70%)
Sep 07, 2021
10.00
10.00
10.00
59
+0.00(+0.00%)
Sep 03, 2021
9.802
10.00
9.800
10.00
2,146
+0.13(+1.32%)
Sep 02, 2021
9.910
9.950
9.870
9.870
2,137
-0.03(-0.30%)
Sep 01, 2021
9.950
9.950
9.900
9.900
3,859
+0.03(+0.30%)
Aug 30, 2021
9.870
9.870
9.870
3
+0.01(+0.10%)
Aug 27, 2021
9.860
9.860
9.800
9.860
4,175
+0.06(+0.61%)
Aug 26, 2021
9.815
9.825
9.800
9.800
9,652
-0.04(-0.41%)
Aug 25, 2021
9.820
9.840
9.800
9.840
12,797
+0.01(+0.10%)
Aug 24, 2021
9.830
9.830
9.830
9.830
110
-0.12(-1.21%)
Aug 23, 2021
9.810
9.950
9.800
9.950
8,155
+0.10(+1.02%)
Aug 20, 2021
9.800
9.960
9.800
9.850
40,556
-0.11(-1.10%)
Aug 19, 2021
9.920
9.960
9.730
9.960
25,354
+0.06(+0.61%)
Aug 18, 2021
9.890
10.00
9.890
9.900
2,463
+0.00(+0.00%)
Aug 17, 2021
10.01
10.01
9.730
9.900
216,974
-0.11(-1.10%)
Aug 16, 2021
10.02
10.07
10.00
10.01
8,216
-0.07(-0.69%)
Aug 13, 2021
10.06
10.28
10.06
10.08
2,801
-0.01(-0.12%)
Aug 12, 2021
10.09
10.09
10.09
10.09
209
+0.03(+0.32%)
Aug 11, 2021
10.09
10.13
10.05
10.06
17,656
-0.08(-0.84%)
Aug 10, 2021
10.14
10.14
10.14
10.14
186
+0.05(+0.55%)
Aug 09, 2021
10.15
10.18
10.09
10.09
9,969
+0.00(+0.00%)
Aug 06, 2021
10.09
10.09
10.09
10.09
805
-0.01(-0.10%)
Aug 05, 2021
10.13
10.13
10.03
10.10
58,265
-0.03(-0.30%)
Aug 04, 2021
10.12
10.15
10.12
10.13
14,202
-0.04(-0.39%)
Aug 03, 2021
10.17
10.17
10.17
10.17
263
-0.01(-0.10%)
Aug 02, 2021
10.26
10.26
10.17
10.18
12,551
+0.01(+0.10%)
Jul 30, 2021
10.20
10.20
10.17
10.17
423
+0.02(+0.20%)
Jul 29, 2021
10.15
10.15
10.15
10.15
166
-0.03(-0.29%)
Jul 28, 2021
10.16
10.19
10.16
10.18
3,315
-0.01(-0.06%)
Jul 27, 2021
10.16
10.20
10.16
10.19
2,261
-0.01(-0.13%)
Jul 26, 2021
10.26
10.26
10.15
10.20
7,562
+0.05(+0.49%)
Jul 23, 2021
10.15
10.15
10.15
10.15
133
-0.41(-3.88%)
Jul 22, 2021
10.56
10.56
10.56
10.56
507
+0.33(+3.23%)
Jul 21, 2021
10.11
10.39
10.10
10.23
5,239
+0.04(+0.39%)
Jul 20, 2021
10.06
10.19
10.06
10.19
1,905
+0.01(+0.09%)
Jul 19, 2021
10.30
10.45
10.08
10.18
5,595
-0.05(-0.48%)
Jul 16, 2021
10.23
10.23
10.23
10.23
453
-0.09(-0.88%)
Jul 15, 2021
10.32
10.32
10.32
10.32
380
+0.02(+0.19%)
Jul 14, 2021
10.12
10.30
10.12
10.30
761
-0.30(-2.83%)
Jul 13, 2021
10.68
10.70
10.50
10.60
5,385
+0.00(+0.00%)
Jul 12, 2021
10.55
10.60
10.55
10.60
628
-0.30(-2.75%)
Jul 09, 2021
10.85
10.90
10.05
10.90
1,154
+0.04(+0.37%)
Jul 08, 2021
10.47
10.86
10.47
10.86
6,286
+0.35(+3.33%)
Jul 07, 2021
10.51
11.00
10.51
10.51
7,874
+0.00(+0.00%)
Jul 06, 2021
10.54
10.54
10.51
10.51
2,030
+0.01(+0.10%)
Jul 02, 2021
10.65
10.65
10.42
10.50
655
-0.22(-2.05%)
Jun 30, 2021
10.72
10.72
10.72
121
-0.06(-0.51%)
Jun 29, 2021
10.75
10.80
10.70
10.78
5,893
+0.10(+0.89%)
Jun 28, 2021
10.63
10.80
10.63
10.68
13,312
+0.14(+1.33%)
Jun 25, 2021
10.62
10.70
10.47
10.54
30,157
-0.01(-0.09%)
Jun 24, 2021
10.57
10.57
10.47
10.55
19,303
+0.13(+1.25%)
Jun 23, 2021
10.52
10.52
10.42
10.42
713
-0.00(-0.00%)
Jun 22, 2021
10.46
10.49
10.42
10.42
1,139
-0.34(-3.16%)
Jun 21, 2021
10.43
10.76
10.43
10.76
2,480
+0.01(+0.09%)
Jun 18, 2021
10.87
11.00
10.70
10.75
33,702
-0.02(-0.14%)
Jun 17, 2021
10.93
10.99
10.63
10.77
64,393
-0.04(-0.32%)
Jun 16, 2021
10.73
10.98
10.71
10.80
32,959
+0.32(+3.05%)
Jun 15, 2021
10.59
10.91
10.45
10.48
2,290
-0.07(-0.66%)
Jun 14, 2021
10.75
10.99
10.42
10.55
14,235
-0.04(-0.38%)
Jun 11, 2021
10.70
10.75
10.39
10.59
1,894
+0.10(+0.91%)
Jun 10, 2021
10.39
10.71
10.39
10.49
12,890
+0.23(+2.29%)
Jun 09, 2021
10.35
10.58
10.23
10.26
4,910
-0.04(-0.39%)
Jun 08, 2021
10.30
10.30
10.20
10.30
13,435
+0.00(+0.00%)
Jun 07, 2021
10.20
10.30
10.20
10.30
8,181
+0.10(+0.98%)
Jun 04, 2021
10.31
10.32
10.20
10.20
3,560
-0.15(-1.45%)
Jun 02, 2021
10.35
10.35
10.35
9
+0.05(+0.49%)
May 28, 2021
10.30
10.30
10.30
105
-0.47(-4.36%)
May 27, 2021
10.74
10.77
10.71
10.77
4,027
+0.02(+0.19%)
May 26, 2021
10.78
10.98
10.28
10.75
5,645
+0.36(+3.42%)
May 25, 2021
10.38
10.39
10.38
10.39
1,001
+0.14(+1.33%)
May 24, 2021
10.39
10.39
10.20
10.26
1,132
+0.06(+0.57%)
May 21, 2021
10.39
10.51
10.06
10.20
36,544
-0.15(-1.45%)
May 20, 2021
10.20
10.42
10.06
10.35
43,052
+0.15(+1.47%)
May 19, 2021
10.30
10.30
10.20
10.20
2,479
+0.00(+0.00%)
May 18, 2021
10.18
10.28
10.16
10.20
38,130
+0.06(+0.59%)
May 17, 2021
10.29
10.48
10.14
10.14
11,069
-0.11(-1.07%)
May 14, 2021
10.36
10.36
10.25
10.25
23,806
-0.18(-1.73%)
May 13, 2021
10.87
10.87
10.25
10.43
17,588
-0.14(-1.32%)
May 12, 2021
10.36
10.78
10.32
10.57
903
+0.13(+1.29%)
May 11, 2021
10.50
10.51
10.35
10.44
36,375
-0.32(-3.02%)
May 10, 2021
11.15
11.15
10.76
10.76
55,692
-0.34(-3.06%)
May 07, 2021
11.00
11.14
11.00
11.10
35,978
+0.08(+0.73%)
May 06, 2021
11.06
11.11
11.02
11.02
4,187
-0.24(-2.13%)
May 05, 2021
11.04
11.28
11.02
11.26
7,702
+0.23(+2.09%)
May 04, 2021
11.05
11.12
11.00
11.03
4,549
-0.12(-1.08%)
May 03, 2021
10.96
11.15
10.96
11.15
53,050
+0.19(+1.73%)
Apr 30, 2021
11.06
11.06
10.95
10.96
1,200
-0.09(-0.81%)
Apr 29, 2021
11.02
11.45
11.00
11.05
3,766
+0.03(+0.27%)
Apr 28, 2021
11.02
11.02
11.02
11.02
537
+0.00(+0.00%)
Apr 27, 2021
11.00
11.30
11.00
11.02
3,714
+0.10(+0.92%)
Apr 26, 2021
10.95
10.95
10.90
10.92
3,055
+0.00(+0.00%)
Apr 23, 2021
10.85
10.92
10.79
10.92
19,300
+0.11(+1.06%)
Apr 22, 2021
10.81
10.81
10.81
10.81
1,958
-0.04(-0.41%)
Apr 21, 2021
10.91
10.91
10.75
10.85
7,375
+0.02(+0.18%)
Apr 20, 2021
10.86
10.98
10.75
10.83
16,728
-0.15(-1.37%)
Apr 19, 2021
10.79
10.99
10.75
10.98
2,361
+0.18(+1.67%)
Apr 16, 2021
10.90
10.97
10.80
10.80
600
-0.01(-0.09%)
Apr 15, 2021
10.76
10.99
10.75
10.81
7,152
-0.03(-0.28%)
Apr 14, 2021
10.76
11.07
10.75
10.84
9,433
+0.03(+0.28%)
Apr 13, 2021
10.95
11.01
10.80
10.81
26,835
-0.08(-0.73%)
Apr 12, 2021
10.80
10.90
10.80
10.89
14,091
+0.14(+1.30%)
Apr 09, 2021
10.77
10.77
10.75
10.75
200
-0.12(-1.10%)
Apr 08, 2021
10.71
10.89
10.65
10.87
9,242
+0.18(+1.68%)
Apr 07, 2021
10.62
10.82
10.61
10.69
62,915
+0.03(+0.28%)
Apr 06, 2021
10.74
10.78
10.54
10.66
23,214
+0.02(+0.19%)
Apr 05, 2021
10.51
10.80
10.51
10.64
7,374
-0.01(-0.09%)
Apr 01, 2021
10.47
10.95
10.35
10.65
29,200
+0.18(+1.69%)
Mar 31, 2021
10.48
10.48
10.40
10.47
3,167
+0.03(+0.31%)
Mar 30, 2021
10.45
10.97
10.34
10.44
56,813
-0.01(-0.10%)
Mar 29, 2021
10.68
10.75
10.45
10.45
60,981
-0.05(-0.48%)
Mar 26, 2021
10.46
10.56
10.45
10.50
10,600
-0.01(-0.10%)
Mar 25, 2021
10.55
10.75
10.45
10.51
114,453
-0.07(-0.66%)
Mar 24, 2021
10.68
10.70
10.50
10.58
94,174
+0.01(+0.05%)
Mar 23, 2021
10.77
10.77
10.53
10.57
43,669
-0.04(-0.42%)
Mar 22, 2021
10.56
10.67
10.56
10.62
10,216
+0.11(+1.05%)
Mar 19, 2021
10.52
10.70
10.50
10.51
27,100
-0.08(-0.76%)
Mar 18, 2021
10.51
10.61
10.50
10.59
94,418
-0.06(-0.56%)
Mar 17, 2021
10.80
10.80
10.60
10.65
50,263
-0.17(-1.57%)
Mar 16, 2021
11.05
11.35
10.76
10.82
7,854
-0.32(-2.87%)
Mar 15, 2021
11.00
11.25
11.00
11.14
12,631
+0.16(+1.46%)
Mar 12, 2021
10.99
11.00
10.79
10.98
22,900
-0.02(-0.18%)
Mar 11, 2021
11.52
11.56
10.91
11.00
234,718
+0.23(+2.14%)
Mar 10, 2021
10.75
10.90
10.55
10.77
126,012
+0.00(+0.00%)
Mar 09, 2021
10.79
10.82
10.62
10.77
258,608
-0.08(-0.74%)
Mar 08, 2021
10.89
10.95
10.81
10.85
69,467
+0.05(+0.46%)
Mar 05, 2021
10.94
11.04
10.80
10.80
185,100
-0.19(-1.73%)
Mar 04, 2021
11.40
12.38
10.80
10.99
44,605
-0.50(-4.35%)
Mar 03, 2021
11.24
11.69
10.76
11.49
135,623
+0.38(+3.42%)
Mar 02, 2021
11.58
11.80
10.80
11.11
314,490
-0.44(-3.81%)
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.