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
Relmada Therapeutics Inc
(NQ:
RLMD
)
3.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Jun 30, 2023
2.520
2.570
2.460
2.460
67,313
-0.03(-1.20%)
Jun 29, 2023
2.470
2.640
2.460
2.490
122,547
+0.04(+1.63%)
Jun 28, 2023
2.430
2.480
2.360
2.450
113,095
+0.03(+1.24%)
Jun 27, 2023
2.460
2.510
2.400
2.420
89,309
-0.05(-2.02%)
Jun 26, 2023
2.500
2.590
2.440
2.470
200,888
+0.00(+0.00%)
Jun 23, 2023
2.560
2.600
2.400
2.470
3,562,175
-0.09(-3.52%)
Jun 22, 2023
2.680
2.725
2.530
2.560
158,391
-0.17(-6.23%)
Jun 21, 2023
2.860
2.860
2.535
2.730
214,874
-0.13(-4.55%)
Jun 20, 2023
2.600
2.995
2.490
2.860
324,670
+0.26(+10.00%)
Jun 16, 2023
2.580
2.670
2.420
2.600
308,064
+0.05(+1.96%)
Jun 15, 2023
2.570
2.606
2.460
2.550
140,834
-0.02(-0.78%)
Jun 14, 2023
2.700
2.736
2.560
2.570
102,831
-0.14(-5.17%)
Jun 13, 2023
2.670
2.750
2.620
2.710
118,055
+0.11(+4.23%)
Jun 12, 2023
2.620
2.808
2.560
2.600
135,301
-0.05(-1.89%)
Jun 09, 2023
2.800
2.810
2.550
2.650
141,429
-0.16(-5.69%)
Jun 08, 2023
2.850
2.850
2.630
2.810
105,017
-0.03(-1.06%)
Jun 07, 2023
2.900
2.920
2.680
2.840
167,546
-0.01(-0.35%)
Jun 06, 2023
2.830
2.900
2.740
2.850
97,867
+0.00(+0.00%)
Jun 05, 2023
2.810
2.890
2.700
2.850
124,662
+0.02(+0.71%)
Jun 02, 2023
2.720
2.870
2.670
2.830
102,350
+0.11(+4.04%)
Jun 01, 2023
2.860
2.879
2.630
2.720
148,123
-0.12(-4.23%)
May 31, 2023
2.980
3.030
2.780
2.840
96,968
-0.13(-4.38%)
May 30, 2023
2.930
3.070
2.900
2.970
90,899
+0.03(+1.02%)
May 26, 2023
2.800
2.980
2.800
2.940
65,100
+0.10(+3.52%)
May 25, 2023
3.110
3.110
2.710
2.840
186,000
-0.25(-8.09%)
May 24, 2023
3.170
3.210
2.940
3.090
183,382
-0.04(-1.28%)
May 23, 2023
3.320
3.390
3.030
3.130
150,963
-0.19(-5.72%)
May 22, 2023
3.180
3.350
3.140
3.320
83,307
+0.15(+4.57%)
May 19, 2023
3.170
3.255
3.100
3.175
116,699
+0.06(+2.09%)
May 18, 2023
3.100
3.155
3.000
3.110
198,928
+0.01(+0.32%)
May 17, 2023
2.980
3.170
2.880
3.100
167,244
+0.18(+6.16%)
May 16, 2023
3.030
3.090
2.880
2.920
162,619
-0.17(-5.50%)
May 15, 2023
2.970
3.130
2.940
3.090
135,856
+0.12(+4.04%)
May 12, 2023
3.100
3.190
2.940
2.970
102,523
-0.20(-6.31%)
May 11, 2023
3.310
3.500
3.130
3.170
142,653
-0.10(-3.06%)
May 10, 2023
3.460
3.460
3.171
3.270
134,976
-0.09(-2.68%)
May 09, 2023
3.470
3.510
3.275
3.360
224,306
-0.18(-5.08%)
May 08, 2023
3.240
3.750
3.236
3.540
300,379
+0.32(+9.94%)
May 05, 2023
3.130
3.224
2.926
3.220
183,225
+0.18(+5.92%)
May 04, 2023
2.720
3.090
2.660
3.040
283,744
+0.32(+11.76%)
May 03, 2023
2.670
2.840
2.620
2.720
110,189
+0.07(+2.64%)
May 02, 2023
2.700
2.750
2.595
2.650
105,629
-0.07(-2.57%)
May 01, 2023
2.550
2.840
2.370
2.720
124,524
+0.20(+7.94%)
Apr 28, 2023
2.710
2.740
2.490
2.520
165,487
-0.22(-8.03%)
Apr 27, 2023
2.650
2.780
2.620
2.740
87,082
+0.08(+3.01%)
Apr 26, 2023
2.540
2.720
2.485
2.660
177,949
+0.15(+5.98%)
Apr 25, 2023
2.510
2.590
2.440
2.510
111,315
+0.00(+0.00%)
Apr 24, 2023
2.620
2.700
2.470
2.510
127,145
-0.13(-4.92%)
Apr 21, 2023
2.650
2.730
2.520
2.640
137,775
-0.03(-1.12%)
Apr 20, 2023
2.780
2.780
2.600
2.670
82,819
-0.14(-4.98%)
Apr 19, 2023
2.930
2.980
2.771
2.810
82,979
-0.18(-6.02%)
Apr 18, 2023
3.070
3.070
2.900
2.990
200,266
-0.08(-2.61%)
Apr 17, 2023
2.700
3.090
2.550
3.070
231,853
+0.36(+13.28%)
Apr 14, 2023
2.600
2.880
2.570
2.710
305,889
+0.15(+5.86%)
Apr 13, 2023
2.380
2.620
2.375
2.560
154,603
+0.19(+8.02%)
Apr 12, 2023
2.480
2.490
2.340
2.370
102,814
-0.05(-2.07%)
Apr 11, 2023
2.300
2.450
2.275
2.420
250,442
+0.14(+6.14%)
Apr 10, 2023
2.260
2.410
2.210
2.280
296,237
+0.02(+0.88%)
Apr 06, 2023
2.210
2.280
2.116
2.260
240,355
+0.04(+1.80%)
Apr 05, 2023
2.370
2.450
2.180
2.220
236,403
-0.19(-7.88%)
Apr 04, 2023
2.370
2.500
2.180
2.410
458,427
+0.04(+1.69%)
Apr 03, 2023
2.280
2.420
2.210
2.370
340,353
+0.11(+4.87%)
Mar 31, 2023
2.250
2.320
2.120
2.260
339,092
+0.02(+0.89%)
Mar 30, 2023
2.500
2.500
2.230
2.240
219,266
-0.25(-10.04%)
Mar 29, 2023
2.460
2.565
2.380
2.490
132,186
+0.05(+2.05%)
Mar 28, 2023
2.340
2.520
2.270
2.440
221,285
+0.07(+2.95%)
Mar 27, 2023
2.320
2.450
2.300
2.370
158,899
+0.10(+4.41%)
Mar 24, 2023
2.260
2.290
2.000
2.270
314,416
-0.05(-2.16%)
Mar 23, 2023
2.390
2.470
2.220
2.320
205,544
-0.02(-0.85%)
Mar 22, 2023
2.450
2.520
2.340
2.340
156,091
-0.08(-3.31%)
Mar 21, 2023
2.500
2.500
2.370
2.420
201,963
+0.00(+0.00%)
Mar 20, 2023
2.480
2.570
2.410
2.420
151,357
-0.05(-2.02%)
Mar 17, 2023
2.580
2.710
2.340
2.470
364,792
-0.14(-5.36%)
Mar 16, 2023
2.530
2.647
2.420
2.610
227,659
+0.05(+1.95%)
Mar 15, 2023
2.850
2.850
2.540
2.560
351,372
-0.25(-8.90%)
Mar 14, 2023
2.850
2.940
2.770
2.810
153,392
+0.02(+0.72%)
Mar 13, 2023
2.850
2.970
2.770
2.790
199,488
-0.10(-3.46%)
Mar 10, 2023
3.110
3.190
2.850
2.890
244,895
-0.23(-7.37%)
Mar 09, 2023
3.290
3.460
3.020
3.120
271,750
-0.17(-5.17%)
Mar 08, 2023
3.360
3.390
3.211
3.290
158,105
+0.00(+0.00%)
Mar 07, 2023
3.490
3.510
3.270
3.290
170,179
-0.14(-4.08%)
Mar 06, 2023
3.560
3.630
3.380
3.430
262,634
-0.13(-3.65%)
Mar 03, 2023
3.420
3.640
3.410
3.560
156,557
+0.14(+4.09%)
Mar 02, 2023
3.310
3.510
3.250
3.420
227,941
+0.06(+1.79%)
Mar 01, 2023
3.600
3.641
3.340
3.360
137,915
-0.24(-6.67%)
Feb 28, 2023
3.530
3.720
3.400
3.600
207,406
+0.19(+5.57%)
Feb 27, 2023
3.350
3.510
3.340
3.410
143,483
+0.09(+2.71%)
Feb 24, 2023
3.270
3.380
3.190
3.320
168,886
-0.02(-0.60%)
Feb 23, 2023
3.540
3.540
3.325
3.340
184,746
-0.08(-2.48%)
Feb 22, 2023
3.210
3.520
3.210
3.425
201,927
+0.24(+7.70%)
Feb 21, 2023
3.630
3.630
3.170
3.180
293,023
-0.49(-13.35%)
Feb 17, 2023
3.630
3.710
3.550
3.670
158,609
+0.11(+3.09%)
Feb 16, 2023
3.760
3.760
3.530
3.560
226,411
-0.15(-4.04%)
Feb 15, 2023
3.910
3.960
3.710
3.710
155,691
-0.22(-5.60%)
Feb 14, 2023
3.790
3.970
3.680
3.930
171,903
+0.19(+5.08%)
Feb 13, 2023
3.730
3.810
3.640
3.740
185,433
+0.00(+0.00%)
Feb 10, 2023
3.670
3.810
3.630
3.740
131,934
+0.04(+1.08%)
Feb 09, 2023
3.830
3.880
3.690
3.700
148,433
-0.09(-2.37%)
Feb 08, 2023
4.020
4.020
3.770
3.790
193,370
-0.16(-4.05%)
Feb 07, 2023
4.150
4.150
3.880
3.950
238,415
-0.14(-3.42%)
Feb 06, 2023
4.090
4.260
4.070
4.090
220,552
-0.03(-0.73%)
Feb 03, 2023
4.220
4.450
4.070
4.120
246,880
-0.15(-3.51%)
Feb 02, 2023
4.430
4.480
4.200
4.270
291,366
-0.03(-0.70%)
Feb 01, 2023
4.090
4.310
4.000
4.300
253,154
+0.24(+5.91%)
Jan 31, 2023
4.060
4.310
4.005
4.060
378,349
+0.00(+0.00%)
Jan 30, 2023
4.080
4.230
4.020
4.060
129,167
-0.06(-1.46%)
Jan 27, 2023
4.240
4.370
4.100
4.120
144,195
-0.07(-1.67%)
Jan 26, 2023
4.390
4.460
4.160
4.190
171,767
-0.19(-4.34%)
Jan 25, 2023
4.200
4.430
4.100
4.380
274,546
+0.14(+3.30%)
Jan 24, 2023
4.370
4.400
4.150
4.240
224,701
-0.18(-4.07%)
Jan 23, 2023
4.710
4.780
4.380
4.420
495,805
-0.34(-7.14%)
Jan 20, 2023
4.450
4.780
4.250
4.760
432,203
+0.37(+8.43%)
Jan 19, 2023
4.280
4.520
4.280
4.390
260,550
+0.09(+2.09%)
Jan 18, 2023
4.430
4.850
4.260
4.300
400,227
-0.12(-2.71%)
Jan 17, 2023
4.090
4.600
4.020
4.420
606,087
+0.30(+7.28%)
Jan 13, 2023
4.190
4.400
4.050
4.120
813,724
-0.10(-2.37%)
Jan 12, 2023
3.750
4.240
3.690
4.220
528,483
+0.56(+15.30%)
Jan 11, 2023
3.640
3.810
3.566
3.660
640,755
+0.02(+0.55%)
Jan 10, 2023
3.410
3.690
3.330
3.640
501,841
+0.25(+7.37%)
Jan 09, 2023
3.380
3.550
3.310
3.390
592,637
+0.10(+3.04%)
Jan 06, 2023
3.390
3.460
3.035
3.290
496,279
-0.02(-0.60%)
Jan 05, 2023
3.430
3.430
3.200
3.310
339,465
-0.13(-3.78%)
Jan 04, 2023
3.360
3.520
3.330
3.440
432,551
+0.08(+2.38%)
Jan 03, 2023
3.500
3.590
3.270
3.360
570,630
-0.13(-3.72%)
Dec 30, 2022
3.460
3.530
3.310
3.490
495,738
-0.06(-1.69%)
Dec 29, 2022
3.190
3.605
3.142
3.550
586,014
+0.35(+10.94%)
Dec 28, 2022
2.890
3.530
2.860
3.200
833,408
+0.32(+11.11%)
Dec 27, 2022
3.000
3.030
2.850
2.880
308,356
-0.13(-4.32%)
Dec 23, 2022
3.160
3.200
2.960
3.010
305,006
-0.14(-4.44%)
Dec 22, 2022
3.290
3.290
2.980
3.150
485,799
-0.05(-1.56%)
Dec 21, 2022
3.220
3.370
3.048
3.200
451,201
+0.00(+0.00%)
Dec 20, 2022
2.930
3.260
2.930
3.200
522,543
+0.27(+9.22%)
Dec 19, 2022
3.410
3.410
2.790
2.930
723,557
-0.44(-13.06%)
Dec 16, 2022
3.140
3.515
3.030
3.370
1,347,583
+0.23(+7.32%)
Dec 15, 2022
3.360
3.360
3.030
3.140
817,982
-0.03(-0.95%)
Dec 14, 2022
3.400
3.410
3.070
3.170
669,334
-0.22(-6.49%)
Dec 13, 2022
3.600
3.750
3.360
3.390
1,102,589
+0.00(+0.00%)
Dec 12, 2022
2.590
3.570
2.530
3.390
3,140,327
+0.71(+26.49%)
Dec 09, 2022
2.180
3.030
2.150
2.680
3,202,573
+0.51(+23.50%)
Dec 08, 2022
2.450
2.485
1.810
2.170
7,091,125
-1.99(-47.84%)
Dec 07, 2022
4.210
4.250
4.090
4.160
676,584
-0.04(-0.95%)
Dec 06, 2022
4.410
4.440
4.180
4.200
728,578
-0.25(-5.62%)
Dec 05, 2022
4.610
4.660
4.410
4.450
1,170,019
-0.15(-3.26%)
Dec 02, 2022
4.500
4.660
4.340
4.600
806,185
+0.00(+0.00%)
Dec 01, 2022
4.660
4.830
4.550
4.600
702,198
-0.05(-1.08%)
Nov 30, 2022
4.540
4.810
4.540
4.650
1,441,839
+0.06(+1.31%)
Nov 29, 2022
4.860
4.890
4.500
4.590
650,839
-0.31(-6.33%)
Nov 28, 2022
5.250
5.440
4.860
4.900
553,079
-0.35(-6.67%)
Nov 25, 2022
5.340
5.340
5.120
5.250
527,782
+0.00(+0.00%)
Nov 23, 2022
5.650
5.740
5.220
5.250
419,898
-0.40(-7.08%)
Nov 22, 2022
5.720
5.750
5.460
5.650
540,956
-0.08(-1.40%)
Nov 21, 2022
5.960
5.960
5.600
5.730
317,957
-0.21(-3.54%)
Nov 18, 2022
6.130
6.280
5.850
5.940
466,334
-0.06(-1.00%)
Nov 17, 2022
5.760
6.050
5.680
6.000
829,072
+0.22(+3.81%)
Nov 16, 2022
5.970
5.970
5.620
5.780
668,524
-0.11(-1.87%)
Nov 15, 2022
6.360
6.450
5.770
5.890
842,523
-0.29(-4.69%)
Nov 14, 2022
6.640
6.740
6.170
6.180
923,487
-0.17(-2.68%)
Nov 11, 2022
5.790
6.560
5.674
6.350
1,255,609
+0.51(+8.73%)
Nov 10, 2022
5.980
6.030
5.620
5.840
675,989
+0.08(+1.39%)
Nov 09, 2022
6.100
6.140
5.730
5.760
450,062
-0.24(-4.00%)
Nov 08, 2022
5.930
6.155
5.850
6.000
581,679
+0.04(+0.67%)
Nov 07, 2022
6.300
6.300
5.810
5.960
756,948
-0.40(-6.29%)
Nov 04, 2022
6.720
6.720
6.150
6.360
654,363
-0.34(-5.07%)
Nov 03, 2022
6.430
6.850
6.130
6.700
736,158
+0.33(+5.18%)
Nov 02, 2022
6.610
6.370
531,164
-0.14(-2.15%)
Nov 01, 2022
6.350
6.715
6.230
6.510
787,895
+0.12(+1.88%)
Oct 31, 2022
6.670
6.800
6.380
6.390
620,438
-0.16(-2.44%)
Oct 28, 2022
6.400
6.720
6.220
6.550
631,096
+0.22(+3.48%)
Oct 27, 2022
7.080
7.080
6.310
6.330
806,858
-0.61(-8.79%)
Oct 26, 2022
7.100
7.330
6.820
6.940
1,461,059
-0.16(-2.25%)
Oct 25, 2022
6.630
7.260
6.580
7.100
977,224
+0.50(+7.58%)
Oct 24, 2022
6.900
6.900
6.440
6.600
1,192,161
-0.41(-5.85%)
Oct 21, 2022
7.680
7.800
6.860
7.010
1,072,126
-0.67(-8.72%)
Oct 20, 2022
7.510
7.970
7.350
7.680
1,510,069
+0.27(+3.64%)
Oct 19, 2022
7.410
7.700
7.191
7.410
1,143,727
-0.20(-2.63%)
Oct 18, 2022
6.730
7.710
6.730
7.610
2,187,017
+0.82(+12.08%)
Oct 17, 2022
6.140
6.850
6.120
6.790
2,442,843
+0.59(+9.52%)
Oct 14, 2022
6.260
6.720
5.930
6.200
5,682,240
-0.27(-4.25%)
Oct 13, 2022
6.660
7.450
6.100
6.475
19,635,948
-25.22(-79.57%)
Oct 12, 2022
31.94
32.56
31.28
31.69
422,837
-0.31(-0.97%)
Oct 11, 2022
33.80
34.74
31.60
32.00
751,185
-1.84(-5.44%)
Oct 10, 2022
34.88
34.88
33.33
33.84
321,511
-0.40(-1.17%)
Oct 07, 2022
35.65
36.16
34.03
34.24
382,027
-1.60(-4.46%)
Oct 06, 2022
34.13
35.88
33.42
35.84
536,883
+1.44(+4.19%)
Oct 05, 2022
32.94
35.40
32.90
34.40
603,825
+1.24(+3.74%)
Oct 04, 2022
35.59
36.00
32.87
33.16
697,660
-2.28(-6.43%)
Oct 03, 2022
37.30
37.30
35.10
35.44
355,312
-1.58(-4.27%)
Sep 30, 2022
36.49
38.68
35.78
37.02
1,392,680
+0.83(+2.29%)
Sep 29, 2022
34.99
36.25
34.17
36.19
519,833
+1.42(+4.08%)
Sep 28, 2022
33.69
35.23
33.43
34.77
488,205
+1.54(+4.63%)
Sep 27, 2022
31.78
33.44
31.50
33.23
381,525
+1.45(+4.56%)
Sep 26, 2022
32.20
32.83
31.64
31.78
383,627
-0.12(-0.38%)
Sep 23, 2022
29.96
32.22
29.96
31.90
510,200
+1.36(+4.45%)
Sep 22, 2022
29.80
30.73
28.65
30.54
319,944
+0.66(+2.21%)
Sep 21, 2022
32.74
32.74
29.84
29.88
421,838
-2.34(-7.26%)
Sep 20, 2022
33.72
34.10
31.89
32.22
729,104
-1.51(-4.48%)
Sep 19, 2022
33.94
34.53
32.79
33.73
576,209
-0.34(-1.00%)
Sep 16, 2022
33.71
34.26
32.96
34.07
1,109,485
-0.32(-0.93%)
Sep 15, 2022
33.10
34.48
32.65
34.39
903,357
+1.29(+3.90%)
Sep 14, 2022
31.06
33.20
31.00
33.10
765,221
+2.05(+6.60%)
Sep 13, 2022
31.60
32.07
30.79
31.05
188,041
-1.18(-3.66%)
Sep 12, 2022
31.93
32.45
30.43
32.23
234,211
+0.34(+1.07%)
Sep 09, 2022
32.35
32.58
31.70
31.89
590,593
-0.11(-0.34%)
Sep 08, 2022
30.07
32.30
30.07
32.00
334,924
+1.74(+5.75%)
Sep 07, 2022
30.98
31.74
29.80
30.26
501,101
-0.63(-2.04%)
Sep 06, 2022
30.20
31.28
29.63
30.89
308,894
+1.17(+3.94%)
Sep 02, 2022
30.22
30.82
29.53
29.72
164,271
-0.27(-0.90%)
Sep 01, 2022
29.02
30.17
28.48
29.99
301,568
+0.85(+2.92%)
Aug 31, 2022
28.33
29.43
27.77
29.14
292,275
+0.70(+2.46%)
Aug 30, 2022
30.34
30.38
28.08
28.44
154,077
-1.95(-6.42%)
Aug 29, 2022
29.11
30.94
28.90
30.39
206,992
+0.90(+3.05%)
Aug 26, 2022
30.96
31.65
29.35
29.49
200,891
-1.60(-5.15%)
Aug 25, 2022
32.64
33.82
30.46
31.09
612,235
-1.17(-3.63%)
Aug 24, 2022
31.32
32.49
30.78
32.26
231,973
+0.87(+2.77%)
Aug 23, 2022
30.17
31.50
30.14
31.39
305,977
+1.41(+4.70%)
Aug 22, 2022
28.53
30.26
28.26
29.98
589,846
+0.97(+3.34%)
Aug 19, 2022
27.95
29.13
27.29
29.01
216,817
+0.72(+2.55%)
Aug 18, 2022
28.10
28.43
27.36
28.29
302,525
-0.02(-0.07%)
Aug 17, 2022
28.15
28.90
28.00
28.31
364,963
-0.14(-0.49%)
Aug 16, 2022
29.13
29.36
28.11
28.45
187,714
-0.69(-2.37%)
Aug 15, 2022
29.10
30.95
29.07
29.14
331,527
+0.04(+0.14%)
Aug 12, 2022
28.01
30.23
27.70
29.10
401,908
+1.28(+4.60%)
Aug 11, 2022
29.27
30.08
27.79
27.82
258,926
-1.46(-4.99%)
Aug 10, 2022
27.79
29.66
27.74
29.28
249,311
+2.03(+7.45%)
Aug 09, 2022
27.93
27.96
26.00
27.25
174,058
-0.25(-0.91%)
Aug 08, 2022
26.47
28.14
26.21
27.50
302,267
+1.32(+5.04%)
Aug 05, 2022
24.86
26.30
24.36
26.18
226,861
+1.18(+4.72%)
Aug 04, 2022
24.87
25.25
24.69
25.00
162,971
+0.40(+1.63%)
Aug 03, 2022
25.08
25.96
24.57
24.60
120,277
-0.07(-0.28%)
Aug 02, 2022
24.63
24.90
24.21
24.67
168,091
+0.01(+0.04%)
Aug 01, 2022
25.39
26.18
24.25
24.66
191,118
-0.94(-3.67%)
Jul 29, 2022
25.64
25.95
24.60
25.60
195,586
-0.26(-1.01%)
Jul 28, 2022
25.76
26.19
24.67
25.86
164,341
+0.27(+1.06%)
Jul 27, 2022
24.31
25.65
23.91
25.59
159,500
+1.24(+5.09%)
Jul 26, 2022
24.20
24.86
23.46
24.35
209,513
+0.21(+0.87%)
Jul 25, 2022
23.67
24.33
23.20
24.14
146,388
+0.43(+1.81%)
Jul 22, 2022
24.79
24.90
23.70
23.71
175,215
-0.92(-3.74%)
Jul 21, 2022
23.78
24.77
23.60
24.63
174,504
+0.93(+3.92%)
Jul 20, 2022
23.41
24.54
23.13
23.70
154,714
+0.42(+1.80%)
Jul 19, 2022
21.89
23.34
21.89
23.28
126,985
+1.52(+6.99%)
Jul 18, 2022
22.85
23.15
21.71
21.76
186,170
-0.71(-3.16%)
Jul 15, 2022
21.68
22.55
21.03
22.47
248,870
+0.97(+4.51%)
Jul 14, 2022
21.07
21.93
20.79
21.50
242,906
+0.34(+1.61%)
Jul 13, 2022
18.72
21.30
18.49
21.16
474,096
+2.11(+11.08%)
Jul 12, 2022
19.21
19.35
18.21
19.05
265,598
-0.03(-0.16%)
Jul 11, 2022
18.72
19.49
18.27
19.08
268,290
+0.17(+0.90%)
Jul 08, 2022
19.30
19.59
18.61
18.91
231,456
-0.39(-2.02%)
Jul 07, 2022
19.18
19.88
18.99
19.30
361,498
+0.19(+0.99%)
Jul 06, 2022
19.18
19.88
18.48
19.11
314,148
-0.14(-0.73%)
Jul 05, 2022
18.18
19.88
18.18
19.25
562,998
+0.95(+5.19%)
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.