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
Infinity Pharmaceuticals
(NQ:
INFI
)
0.0447
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 2023
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
0.7800
0.8200
0.7600
0.7892
504,748
-0.01(-0.67%)
Apr 28, 2022
0.8100
0.8199
0.7500
0.7945
683,957
-0.01(-0.98%)
Apr 27, 2022
0.8007
0.8389
0.7733
0.8024
757,782
-0.00(-0.31%)
Apr 26, 2022
0.8547
0.8850
0.7900
0.8049
522,865
-0.05(-5.85%)
Apr 25, 2022
0.8400
0.8599
0.8290
0.8549
445,195
+0.00(+0.41%)
Apr 22, 2022
0.8800
0.8999
0.8281
0.8514
862,564
-0.02(-1.95%)
Apr 21, 2022
0.8592
0.8839
0.8300
0.8683
714,747
+0.02(+2.90%)
Apr 20, 2022
0.9100
0.9200
0.8310
0.8438
529,652
-0.03(-3.97%)
Apr 19, 2022
0.8611
0.8929
0.8367
0.8787
556,277
+0.05(+5.47%)
Apr 18, 2022
0.9042
0.9100
0.8217
0.8331
911,044
-0.06(-7.01%)
Apr 14, 2022
0.9476
0.9476
0.8811
0.8959
672,670
-0.04(-4.21%)
Apr 13, 2022
0.9100
0.9401
0.8886
0.9353
1,198,915
+0.04(+4.67%)
Apr 12, 2022
0.9600
0.9642
0.8817
0.8936
924,435
-0.06(-6.50%)
Apr 11, 2022
1.020
1.025
0.9509
0.9557
944,142
-0.05(-5.38%)
Apr 08, 2022
1.030
1.060
1.000
1.010
707,908
-0.03(-2.88%)
Apr 07, 2022
1.080
1.110
1.020
1.040
493,555
-0.05(-4.59%)
Apr 06, 2022
1.120
1.125
1.060
1.090
606,486
-0.04(-3.54%)
Apr 05, 2022
1.200
1.200
1.120
1.130
594,114
-0.07(-5.83%)
Apr 04, 2022
1.240
1.250
1.180
1.200
603,924
+0.00(+0.00%)
Apr 01, 2022
1.180
1.220
1.155
1.200
761,011
+0.06(+5.26%)
Mar 31, 2022
1.130
1.200
1.110
1.140
1,195,465
+0.01(+0.88%)
Mar 30, 2022
1.000
1.290
0.9900
1.130
3,242,075
+0.13(+13.53%)
Mar 29, 2022
1.010
1.060
0.9951
0.9953
875,199
+0.01(+0.52%)
Mar 28, 2022
1.000
1.030
0.9501
0.9902
517,144
-0.00(-0.29%)
Mar 25, 2022
1.040
1.040
0.9861
0.9931
412,865
-0.04(-3.58%)
Mar 24, 2022
1.010
1.040
1.000
1.030
576,972
+0.03(+3.00%)
Mar 23, 2022
1.080
1.080
0.9901
1.000
550,511
-0.05(-4.76%)
Mar 22, 2022
1.000
1.070
1.000
1.050
560,361
+0.06(+5.81%)
Mar 21, 2022
1.050
1.060
0.9767
0.9923
627,096
-0.09(-8.12%)
Mar 18, 2022
1.070
1.080
1.020
1.080
764,894
+0.03(+2.86%)
Mar 17, 2022
0.9600
1.100
0.9291
1.050
672,121
+0.09(+9.38%)
Mar 16, 2022
1.020
1.020
0.9000
0.9600
630,836
+0.08(+9.09%)
Mar 15, 2022
0.8500
0.8997
0.8200
0.8800
639,671
+0.03(+3.53%)
Mar 14, 2022
0.9400
0.9710
0.8500
0.8500
802,760
-0.07(-7.42%)
Mar 11, 2022
0.9800
1.000
0.9103
0.9181
630,062
-0.08(-8.19%)
Mar 10, 2022
1.040
1.040
0.9610
1.000
564,632
-0.05(-4.76%)
Mar 09, 2022
0.9600
1.050
0.9600
1.050
515,604
+0.11(+11.70%)
Mar 08, 2022
0.9448
1.010
0.9141
0.9400
512,571
-0.00(-0.13%)
Mar 07, 2022
0.9559
0.9796
0.9130
0.9412
682,206
-0.02(-2.44%)
Mar 04, 2022
0.9835
1.010
0.9501
0.9647
510,292
-0.03(-2.56%)
Mar 03, 2022
1.050
1.080
0.9655
0.9900
720,478
-0.06(-5.71%)
Mar 02, 2022
1.070
1.089
1.020
1.050
783,796
-0.01(-0.94%)
Mar 01, 2022
1.100
1.140
1.050
1.060
443,663
-0.04(-3.64%)
Feb 28, 2022
1.090
1.139
1.080
1.100
471,426
-0.03(-2.65%)
Feb 25, 2022
1.120
1.130
1.075
1.130
496,894
+0.01(+0.89%)
Feb 24, 2022
0.9683
1.140
0.9669
1.120
758,835
+0.10(+9.80%)
Feb 23, 2022
1.090
1.100
1.020
1.020
642,014
-0.06(-5.56%)
Feb 22, 2022
1.090
1.120
1.050
1.080
801,409
+0.00(+0.00%)
Feb 18, 2022
1.080
0
-0.04(-3.57%)
Feb 17, 2022
1.210
1.210
1.105
1.120
699,458
-0.09(-7.44%)
Feb 16, 2022
1.200
1.235
1.160
1.210
402,539
-0.01(-0.82%)
Feb 15, 2022
1.170
1.230
1.170
1.220
671,940
+0.09(+7.96%)
Feb 14, 2022
1.180
1.195
1.120
1.130
469,591
-0.05(-4.24%)
Feb 11, 2022
1.230
1.250
1.155
1.180
606,096
-0.05(-4.07%)
Feb 10, 2022
1.270
1.345
1.220
1.230
935,308
-0.05(-3.91%)
Feb 09, 2022
1.230
1.300
1.220
1.280
768,243
+0.06(+4.92%)
Feb 08, 2022
1.250
1.260
1.170
1.220
784,581
-0.02(-1.61%)
Feb 07, 2022
1.160
1.260
1.150
1.240
743,865
+0.08(+6.90%)
Feb 04, 2022
1.140
1.190
1.110
1.160
965,744
+0.00(+0.00%)
Feb 03, 2022
1.210
1.145
1.160
685,053
-0.08(-6.45%)
Feb 02, 2022
1.290
1.300
1.210
1.240
802,736
-0.04(-3.13%)
Feb 01, 2022
1.280
1.320
1.200
1.280
1,061,680
+0.04(+3.23%)
Jan 31, 2022
1.110
1.240
687,986
+0.13(+11.71%)
Jan 28, 2022
1.110
1.138
1.050
1.110
910,434
+0.00(+0.00%)
Jan 27, 2022
1.180
1.215
1.100
1.110
692,452
-0.07(-5.93%)
Jan 26, 2022
1.250
1.280
1.165
1.180
994,891
-0.02(-1.67%)
Jan 25, 2022
1.160
1.250
1.160
1.200
769,494
+0.01(+0.84%)
Jan 24, 2022
1.190
1.190
1.060
1.190
1,546,610
-0.03(-2.46%)
Jan 21, 2022
1.260
1.305
1.190
1.220
1,527,992
-0.06(-4.69%)
Jan 20, 2022
1.280
1.436
1.260
1.280
1,203,773
+0.01(+0.79%)
Jan 19, 2022
1.320
1.330
1.260
1.270
851,238
-0.02(-1.55%)
Jan 18, 2022
1.400
1.415
1.290
1.290
956,383
-0.14(-9.79%)
Jan 14, 2022
1.430
0
+0.02(+1.42%)
Jan 13, 2022
1.490
1.495
1.410
1.410
1,189,148
-0.06(-4.08%)
Jan 12, 2022
1.530
1.552
1.460
1.470
1,682,546
-0.06(-3.92%)
Jan 11, 2022
1.500
1.560
1.470
1.530
1,460,235
+0.05(+3.38%)
Jan 10, 2022
1.490
1.510
1.410
1.480
1,842,247
-0.03(-1.99%)
Jan 07, 2022
1.650
1.700
1.475
1.510
2,421,042
-0.07(-4.43%)
Jan 06, 2022
1.810
1.820
1.570
1.580
3,192,565
-0.19(-10.73%)
Jan 05, 2022
2.140
2.140
1.750
1.770
3,495,893
-0.40(-18.24%)
Jan 04, 2022
2.390
2.400
2.135
2.165
2,040,190
-0.23(-9.79%)
Jan 03, 2022
2.300
2.410
2.230
2.400
965,833
+0.15(+6.67%)
Dec 31, 2021
2.330
2.410
2.240
2.250
1,009,225
-0.09(-3.85%)
Dec 30, 2021
2.250
2.438
2.250
2.340
1,181,574
+0.09(+4.00%)
Dec 29, 2021
2.410
2.420
2.205
2.250
1,777,724
-0.15(-6.25%)
Dec 28, 2021
2.550
2.600
2.380
2.400
928,493
-0.18(-6.98%)
Dec 27, 2021
2.590
2.617
2.520
2.580
956,352
+0.03(+1.18%)
Dec 23, 2021
2.520
2.610
2.500
2.550
565,257
+0.00(+0.00%)
Dec 22, 2021
2.700
2.715
2.515
2.550
977,371
-0.13(-4.85%)
Dec 21, 2021
2.690
2.720
2.620
2.680
1,566,784
+0.04(+1.52%)
Dec 20, 2021
2.730
2.740
2.490
2.640
3,311,596
-0.15(-5.38%)
Dec 17, 2021
2.500
2.810
2.430
2.790
3,869,914
+0.29(+11.38%)
Dec 16, 2021
2.420
2.560
2.410
2.505
1,822,105
+0.13(+5.69%)
Dec 15, 2021
2.430
2.430
2.130
2.370
3,255,925
-0.06(-2.47%)
Dec 14, 2021
2.360
2.460
2.270
2.430
2,956,771
+0.04(+1.67%)
Dec 13, 2021
2.250
2.455
2.250
2.390
2,865,008
+0.08(+3.46%)
Dec 10, 2021
2.350
2.455
2.250
2.310
6,451,328
-0.01(-0.43%)
Dec 09, 2021
2.340
2.449
2.270
2.320
1,938,704
-0.06(-2.52%)
Dec 08, 2021
2.160
2.460
2.120
2.380
2,933,602
+0.21(+9.68%)
Dec 07, 2021
2.170
2.230
2.110
2.170
1,218,865
+0.09(+4.33%)
Dec 06, 2021
1.870
2.100
1.870
2.080
2,033,486
+0.22(+11.83%)
Dec 03, 2021
2.050
2.050
1.810
1.860
2,007,585
-0.16(-7.92%)
Dec 02, 2021
2.000
2.070
1.920
2.020
2,145,005
+0.04(+2.02%)
Dec 01, 2021
2.160
2.201
1.970
1.980
1,758,209
-0.19(-8.76%)
Nov 30, 2021
2.110
2.190
2.050
2.170
1,178,120
+0.08(+3.83%)
Nov 29, 2021
2.230
2.250
2.090
2.090
1,075,046
-0.09(-4.13%)
Nov 26, 2021
2.190
2.240
2.140
2.180
542,857
-0.09(-3.96%)
Nov 24, 2021
2.220
2.290
2.155
2.270
511,989
+0.05(+2.25%)
Nov 23, 2021
2.270
2.276
2.110
2.220
1,389,939
-0.04(-1.77%)
Nov 22, 2021
2.310
2.320
2.182
2.260
1,541,644
-0.02(-0.88%)
Nov 19, 2021
2.280
2.370
2.260
2.280
968,327
-0.01(-0.44%)
Nov 18, 2021
2.340
2.300
2.260
2.290
1,433,534
-0.02(-0.87%)
Nov 17, 2021
2.390
2.447
2.300
2.310
1,594,305
-0.16(-6.48%)
Nov 16, 2021
2.480
2.490
2.390
2.470
1,160,480
+0.00(+0.00%)
Nov 15, 2021
2.550
2.550
2.425
2.470
1,056,129
-0.05(-1.98%)
Nov 12, 2021
2.480
2.560
2.470
2.520
841,782
+0.02(+0.80%)
Nov 11, 2021
2.530
2.600
2.480
2.500
1,005,426
-0.04(-1.57%)
Nov 10, 2021
2.620
2.540
917,122
-0.11(-4.15%)
Nov 09, 2021
2.630
2.660
2.565
2.650
893,486
+0.01(+0.38%)
Nov 08, 2021
2.670
2.710
2.620
2.640
980,394
+0.00(+0.00%)
Nov 05, 2021
2.660
2.710
2.565
2.640
1,310,581
+0.00(+0.00%)
Nov 04, 2021
2.740
2.740
2.530
2.640
1,509,310
-0.07(-2.58%)
Nov 03, 2021
2.650
2.783
2.645
2.710
1,830,777
+0.08(+3.04%)
Nov 02, 2021
2.670
2.675
2.535
2.630
998,870
-0.01(-0.38%)
Nov 01, 2021
2.570
2.670
2.540
2.640
794,532
+0.10(+3.94%)
Oct 29, 2021
2.550
2.585
2.480
2.540
937,706
-0.04(-1.55%)
Oct 28, 2021
2.500
2.635
2.470
2.580
1,131,957
+0.12(+4.88%)
Oct 27, 2021
2.540
2.535
2.455
2.460
838,054
-0.06(-2.38%)
Oct 26, 2021
2.530
2.520
1,167,164
-0.01(-0.40%)
Oct 25, 2021
2.560
2.575
2.505
2.530
1,031,357
-0.06(-2.32%)
Oct 22, 2021
2.600
2.640
2.510
2.590
1,106,584
-0.06(-2.26%)
Oct 21, 2021
2.660
2.720
2.610
2.650
1,672,308
-0.01(-0.38%)
Oct 20, 2021
2.780
2.780
2.630
2.660
1,274,539
-0.11(-3.97%)
Oct 19, 2021
2.740
2.799
2.665
2.770
1,477,970
+0.03(+1.09%)
Oct 18, 2021
2.820
3.070
2.730
2.740
3,770,871
+0.10(+3.79%)
Oct 15, 2021
2.750
2.750
2.600
2.640
1,385,039
-0.05(-1.86%)
Oct 14, 2021
2.740
2.815
2.670
2.690
1,044,208
-0.04(-1.47%)
Oct 13, 2021
2.780
2.790
2.650
2.730
1,346,428
-0.03(-1.09%)
Oct 12, 2021
2.880
2.900
2.740
2.760
1,103,744
-0.09(-3.16%)
Oct 11, 2021
2.700
2.915
2.620
2.850
1,178,118
+0.14(+5.17%)
Oct 08, 2021
2.890
2.890
2.530
2.710
3,097,937
-0.14(-4.91%)
Oct 07, 2021
2.920
3.040
2.845
2.850
2,158,195
-0.06(-2.06%)
Oct 06, 2021
2.950
3.055
2.900
2.910
1,453,361
+0.01(+0.34%)
Oct 05, 2021
3.210
3.340
2.890
2.900
6,303,376
-0.33(-10.22%)
Oct 04, 2021
3.350
3.350
3.170
3.230
1,585,576
-0.13(-3.87%)
Oct 01, 2021
3.420
3.420
3.221
3.360
1,476,856
-0.07(-2.04%)
Sep 30, 2021
3.370
3.498
3.330
3.430
951,626
+0.08(+2.39%)
Sep 29, 2021
3.480
3.525
3.335
3.350
1,321,246
-0.11(-3.18%)
Sep 28, 2021
3.620
3.630
3.455
3.460
2,350,169
-0.19(-5.21%)
Sep 27, 2021
3.560
3.765
3.470
3.650
1,943,384
+0.10(+2.82%)
Sep 24, 2021
3.650
3.715
3.515
3.550
1,968,826
-0.16(-4.31%)
Sep 23, 2021
3.650
3.720
3.550
3.710
1,988,761
+0.08(+2.20%)
Sep 22, 2021
3.580
3.650
3.530
3.630
1,412,693
+0.05(+1.40%)
Sep 21, 2021
3.450
3.630
3.395
3.580
2,018,973
+0.20(+5.92%)
Sep 20, 2021
3.420
3.480
3.360
3.380
1,959,755
-0.25(-6.89%)
Sep 17, 2021
3.450
3.630
3.345
3.630
2,527,504
+0.21(+6.14%)
Sep 16, 2021
3.390
3.445
3.295
3.420
1,452,939
+0.01(+0.29%)
Sep 15, 2021
3.230
3.440
3.220
3.410
1,562,804
+0.17(+5.25%)
Sep 14, 2021
3.500
3.560
3.200
3.240
2,023,462
-0.23(-6.63%)
Sep 13, 2021
3.580
3.600
3.420
3.470
1,607,997
-0.08(-2.25%)
Sep 10, 2021
3.690
3.740
3.550
3.550
1,423,141
-0.13(-3.53%)
Sep 09, 2021
3.600
3.805
3.560
3.680
1,546,243
+0.04(+1.10%)
Sep 08, 2021
3.750
3.750
3.491
3.640
2,340,553
-0.11(-2.93%)
Sep 07, 2021
3.820
3.870
3.690
3.750
2,107,288
-0.04(-1.06%)
Sep 03, 2021
3.820
3.850
3.702
3.790
2,165,135
-0.03(-0.79%)
Sep 02, 2021
3.610
3.890
3.585
3.820
3,676,536
+0.23(+6.41%)
Sep 01, 2021
3.580
3.690
3.495
3.590
1,689,975
+0.05(+1.41%)
Aug 31, 2021
3.480
3.580
3.430
3.540
1,403,813
+0.12(+3.51%)
Aug 30, 2021
3.570
3.590
3.380
3.420
1,793,230
-0.12(-3.39%)
Aug 27, 2021
3.299
3.600
3.299
3.540
2,291,087
+0.24(+7.27%)
Aug 26, 2021
3.440
3.548
3.300
3.300
1,719,595
-0.15(-4.35%)
Aug 25, 2021
3.420
3.610
3.385
3.450
2,729,594
+0.01(+0.29%)
Aug 24, 2021
3.250
3.470
3.180
3.440
3,024,775
+0.24(+7.50%)
Aug 23, 2021
3.070
3.290
3.040
3.200
3,307,480
+0.18(+5.96%)
Aug 20, 2021
2.800
3.060
2.750
3.020
3,105,738
+0.21(+7.47%)
Aug 19, 2021
2.920
2.970
2.780
2.810
3,031,057
-0.14(-4.75%)
Aug 18, 2021
3.120
3.230
2.950
2.950
3,577,296
-0.15(-4.84%)
Aug 17, 2021
3.070
3.120
2.980
3.100
2,766,813
-0.04(-1.27%)
Aug 16, 2021
3.080
3.160
3.025
3.140
2,271,529
+0.04(+1.29%)
Aug 13, 2021
3.092
3.230
3.030
3.100
3,184,564
-0.03(-0.96%)
Aug 12, 2021
3.000
3.250
2.970
3.130
4,269,136
+0.10(+3.30%)
Aug 11, 2021
2.970
3.030
2.910
3.030
2,976,560
+0.05(+1.68%)
Aug 10, 2021
2.930
3.000
2.825
2.980
4,012,278
+0.06(+2.05%)
Aug 09, 2021
3.010
3.141
2.860
2.920
6,365,394
-0.06(-2.01%)
Aug 06, 2021
3.040
3.070
2.900
2.980
6,141,717
-0.02(-0.66%)
Aug 05, 2021
2.700
3.160
2.610
3.000
11,734,300
+0.34(+12.78%)
Aug 04, 2021
2.620
2.850
2.586
2.660
7,196,181
+0.00(+0.00%)
Aug 03, 2021
2.890
2.900
2.430
2.660
15,468,909
-0.27(-9.22%)
Aug 02, 2021
2.420
3.130
2.400
2.930
75,616,272
+0.81(+38.21%)
Jul 30, 2021
2.280
2.448
2.100
2.120
9,830,949
-0.21(-9.01%)
Jul 29, 2021
2.310
2.410
2.180
2.330
19,823,026
-0.12(-4.90%)
Jul 28, 2021
2.150
2.610
2.050
2.450
172,271,568
+0.93(+61.18%)
Jul 27, 2021
1.650
1.720
1.480
1.520
13,913,603
-0.70(-31.53%)
Jul 26, 2021
2.280
2.440
2.180
2.220
4,724,566
-0.08(-3.48%)
Jul 23, 2021
2.550
2.550
2.254
2.300
3,690,582
-0.23(-9.09%)
Jul 22, 2021
2.720
2.735
2.520
2.530
1,707,275
-0.19(-6.99%)
Jul 21, 2021
2.670
2.770
2.590
2.720
1,131,835
+0.08(+3.03%)
Jul 20, 2021
2.730
2.740
2.540
2.640
1,954,957
-0.05(-1.86%)
Jul 19, 2021
2.460
2.720
2.370
2.690
2,423,461
+0.13(+5.08%)
Jul 16, 2021
2.630
2.680
2.520
2.560
1,539,581
-0.05(-1.92%)
Jul 15, 2021
2.630
2.670
2.520
2.610
1,745,781
-0.02(-0.76%)
Jul 14, 2021
2.790
2.810
2.590
2.630
2,147,026
-0.18(-6.41%)
Jul 13, 2021
2.900
2.908
2.770
2.810
2,328,548
-0.13(-4.42%)
Jul 12, 2021
3.000
3.000
2.870
2.940
1,348,130
-0.02(-0.68%)
Jul 09, 2021
2.860
3.000
2.760
2.960
3,066,167
+0.20(+7.25%)
Jul 08, 2021
2.720
2.800
2.560
2.760
3,235,572
+0.00(+0.00%)
Jul 07, 2021
2.940
2.950
2.730
2.760
2,423,716
-0.09(-3.16%)
Jul 06, 2021
2.930
2.978
2.827
2.850
1,610,249
-0.01(-0.35%)
Jul 02, 2021
3.000
3.000
2.830
2.860
1,967,283
-0.14(-4.67%)
Jul 01, 2021
3.000
3.050
2.955
3.000
2,446,692
+0.01(+0.33%)
Jun 30, 2021
3.120
3.140
2.970
2.990
3,143,656
-0.13(-4.17%)
Jun 29, 2021
3.200
3.260
3.060
3.120
1,191,982
-0.09(-2.80%)
Jun 28, 2021
3.040
3.220
2.970
3.210
2,084,489
+0.20(+6.64%)
Jun 25, 2021
3.080
3.130
2.980
3.010
12,912,215
-0.03(-0.99%)
Jun 24, 2021
3.150
3.170
3.010
3.040
3,362,156
-0.07(-2.25%)
Jun 23, 2021
3.300
3.310
3.040
3.110
4,682,390
-0.14(-4.31%)
Jun 22, 2021
3.350
3.380
3.155
3.250
1,211,641
-0.08(-2.40%)
Jun 21, 2021
3.360
3.445
3.280
3.330
1,276,352
+0.01(+0.30%)
Jun 18, 2021
3.340
3.390
3.180
3.320
1,767,950
-0.02(-0.60%)
Jun 17, 2021
3.330
3.450
3.265
3.340
1,497,709
+0.01(+0.30%)
Jun 16, 2021
3.260
3.365
3.190
3.330
1,258,150
+0.09(+2.78%)
Jun 15, 2021
3.340
3.385
3.160
3.240
1,663,953
-0.14(-4.14%)
Jun 14, 2021
3.440
3.490
3.310
3.380
1,435,540
-0.07(-2.03%)
Jun 11, 2021
3.460
3.475
3.360
3.450
815,698
+0.02(+0.58%)
Jun 10, 2021
3.420
3.500
3.307
3.430
1,224,893
+0.02(+0.59%)
Jun 09, 2021
3.500
3.720
3.360
3.410
2,750,518
-0.06(-1.73%)
Jun 08, 2021
3.340
3.510
3.320
3.470
1,190,936
+0.13(+3.89%)
Jun 07, 2021
3.260
3.490
3.250
3.340
1,792,167
+0.04(+1.21%)
Jun 04, 2021
3.210
3.340
3.190
3.300
979,450
+0.10(+3.12%)
Jun 03, 2021
3.250
3.350
3.170
3.200
1,108,915
-0.09(-2.74%)
Jun 02, 2021
3.370
3.440
3.230
3.290
1,342,923
-0.08(-2.37%)
Jun 01, 2021
3.330
3.460
3.260
3.370
1,289,855
+0.04(+1.20%)
May 28, 2021
3.320
3.400
3.255
3.330
1,504,047
+0.08(+2.46%)
May 27, 2021
3.120
3.300
3.070
3.250
1,605,826
+0.17(+5.52%)
May 26, 2021
2.990
3.120
2.955
3.080
1,128,683
+0.07(+2.33%)
May 25, 2021
3.050
3.111
2.990
3.010
802,400
-0.01(-0.33%)
May 24, 2021
3.150
3.150
2.950
3.020
1,175,326
-0.11(-3.51%)
May 21, 2021
3.120
3.185
3.055
3.130
1,040,754
+0.03(+0.97%)
May 20, 2021
3.100
3.211
3.030
3.100
1,384,991
-0.03(-0.96%)
May 19, 2021
2.970
3.160
2.960
3.130
974,788
+0.07(+2.29%)
May 18, 2021
2.920
3.125
2.870
3.060
1,935,145
+0.17(+5.88%)
May 17, 2021
2.700
2.890
2.660
2.890
1,131,092
+0.17(+6.25%)
May 14, 2021
2.660
2.770
2.590
2.720
1,495,309
+0.06(+2.26%)
May 13, 2021
2.870
2.924
2.590
2.660
1,981,090
-0.16(-5.67%)
May 12, 2021
2.870
2.980
2.790
2.820
1,492,744
-0.09(-3.09%)
May 11, 2021
2.750
2.970
2.680
2.910
2,306,944
+0.00(+0.00%)
May 10, 2021
3.140
3.140
2.850
2.910
1,330,408
-0.24(-7.62%)
May 07, 2021
3.020
3.200
2.960
3.150
3,807,231
+0.16(+5.35%)
May 06, 2021
3.180
3.180
2.930
2.990
1,339,709
-0.18(-5.68%)
May 05, 2021
3.270
3.365
3.140
3.170
1,679,448
-0.01(-0.31%)
May 04, 2021
3.290
3.320
3.040
3.180
2,017,247
-0.17(-5.07%)
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.