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
Corvus Pharma Com
(NQ:
CRVS
)
2.160
+0.050 (+2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2020
5.500
5.790
5.340
5.520
90,300
+0.03(+0.55%)
Jan 30, 2020
5.840
5.896
5.430
5.490
113,627
-0.42(-7.11%)
Jan 29, 2020
6.050
6.240
5.890
5.910
110,462
-0.07(-1.17%)
Jan 28, 2020
5.640
6.090
5.630
5.980
177,494
+0.37(+6.60%)
Jan 27, 2020
5.540
5.820
5.210
5.610
218,172
-0.20(-3.44%)
Jan 24, 2020
5.930
6.300
5.410
5.810
115,100
-0.12(-2.02%)
Jan 23, 2020
5.890
5.960
5.620
5.930
112,572
+0.00(+0.00%)
Jan 22, 2020
6.000
6.080
5.740
5.930
205,806
-0.01(-0.17%)
Jan 21, 2020
5.860
6.350
5.556
5.940
295,082
+0.24(+4.21%)
Jan 17, 2020
5.430
5.888
5.311
5.700
227,500
+0.32(+5.95%)
Jan 16, 2020
5.150
5.465
5.037
5.380
133,452
+0.30(+5.91%)
Jan 15, 2020
4.520
5.100
4.400
5.080
309,079
+0.54(+11.89%)
Jan 14, 2020
4.570
4.730
4.530
4.540
74,859
-0.03(-0.66%)
Jan 13, 2020
5.200
5.210
4.520
4.570
178,922
-0.63(-12.12%)
Jan 10, 2020
5.080
5.205
4.992
5.200
159,400
+0.10(+1.96%)
Jan 09, 2020
4.760
5.100
4.570
5.100
245,944
+0.33(+6.92%)
Jan 08, 2020
4.780
4.910
4.604
4.770
67,729
-0.03(-0.63%)
Jan 07, 2020
4.540
4.910
4.480
4.800
115,861
+0.29(+6.43%)
Jan 06, 2020
4.600
4.730
4.416
4.510
161,190
-0.20(-4.25%)
Jan 03, 2020
4.970
4.984
4.670
4.710
108,300
-0.28(-5.61%)
Jan 02, 2020
5.540
5.560
4.920
4.990
177,624
-0.45(-8.27%)
Dec 31, 2019
4.940
5.580
4.896
5.440
470,500
+0.55(+11.25%)
Dec 30, 2019
4.430
5.100
4.350
4.890
243,657
+0.46(+10.38%)
Dec 27, 2019
4.720
4.869
4.410
4.430
65,900
-0.32(-6.74%)
Dec 26, 2019
4.600
5.000
4.340
4.750
284,695
+0.18(+3.94%)
Dec 24, 2019
4.160
4.690
4.110
4.570
163,900
+0.39(+9.33%)
Dec 23, 2019
4.290
4.350
4.120
4.180
94,070
-0.11(-2.56%)
Dec 20, 2019
4.160
4.350
4.050
4.290
135,300
+0.06(+1.42%)
Dec 19, 2019
4.400
4.400
4.050
4.230
162,212
-0.12(-2.76%)
Dec 18, 2019
4.100
4.460
4.032
4.350
560,947
+0.29(+7.14%)
Dec 17, 2019
3.700
4.088
3.680
4.060
409,248
+0.39(+10.63%)
Dec 16, 2019
3.590
3.740
3.400
3.670
432,160
+0.14(+3.97%)
Dec 13, 2019
3.660
3.820
3.490
3.530
245,000
-0.01(-0.28%)
Dec 12, 2019
3.850
3.970
3.270
3.540
416,520
-0.29(-7.57%)
Dec 11, 2019
3.930
4.040
3.802
3.830
201,001
-0.13(-3.28%)
Dec 10, 2019
4.020
4.240
3.880
3.960
412,891
-0.09(-2.22%)
Dec 09, 2019
4.580
4.890
4.050
4.050
244,193
-0.25(-5.81%)
Dec 06, 2019
4.560
4.840
4.200
4.300
303,500
-0.26(-5.70%)
Dec 05, 2019
4.170
4.750
4.000
4.560
319,825
+0.44(+10.68%)
Dec 04, 2019
4.200
4.460
3.910
4.120
301,566
-0.35(-7.83%)
Dec 03, 2019
3.160
4.470
3.020
4.470
415,007
+1.30(+41.01%)
Dec 02, 2019
3.120
3.230
2.960
3.170
352,442
+0.12(+3.93%)
Nov 29, 2019
3.030
3.080
2.970
3.050
51,800
+0.02(+0.66%)
Nov 27, 2019
2.930
3.250
2.930
3.030
94,800
+0.11(+3.77%)
Nov 26, 2019
3.140
3.190
2.910
2.920
72,124
-0.23(-7.30%)
Nov 25, 2019
3.020
3.190
3.020
3.150
76,062
+0.13(+4.30%)
Nov 22, 2019
2.800
3.040
2.752
3.020
70,600
+0.22(+7.86%)
Nov 21, 2019
2.720
2.830
2.640
2.800
94,237
+0.10(+3.70%)
Nov 20, 2019
2.730
2.800
2.620
2.700
462,054
-0.04(-1.46%)
Nov 19, 2019
2.760
2.850
2.710
2.740
132,716
-0.03(-1.08%)
Nov 18, 2019
2.890
2.950
2.730
2.770
127,446
-0.12(-4.15%)
Nov 15, 2019
2.870
2.970
2.780
2.890
248,200
+0.26(+9.89%)
Nov 14, 2019
2.920
2.960
2.630
2.630
157,960
-0.30(-10.24%)
Nov 13, 2019
2.950
3.030
2.800
2.930
103,568
+0.02(+0.69%)
Nov 12, 2019
3.210
3.248
2.860
2.910
141,246
-0.30(-9.35%)
Nov 11, 2019
3.420
3.420
3.120
3.210
92,955
-0.24(-6.96%)
Nov 08, 2019
3.820
3.820
3.428
3.450
147,700
-0.35(-9.21%)
Nov 07, 2019
3.900
3.900
3.740
3.800
40,939
-0.02(-0.52%)
Nov 06, 2019
3.890
3.937
3.730
3.820
94,971
-0.04(-1.04%)
Nov 05, 2019
3.950
4.040
3.560
3.860
177,305
-0.03(-0.77%)
Nov 04, 2019
3.570
3.890
3.480
3.890
472,991
+0.43(+12.43%)
Nov 01, 2019
3.350
3.530
3.350
3.460
68,800
+0.13(+3.90%)
Oct 31, 2019
3.510
3.580
3.260
3.330
123,638
-0.16(-4.58%)
Oct 30, 2019
3.700
3.700
3.360
3.490
78,386
-0.05(-1.41%)
Oct 29, 2019
3.690
3.770
3.530
3.540
76,903
-0.12(-3.28%)
Oct 28, 2019
3.120
3.700
3.110
3.660
241,146
+0.55(+17.68%)
Oct 25, 2019
3.470
3.480
3.110
3.110
103,400
-0.39(-11.14%)
Oct 24, 2019
3.430
3.560
3.390
3.500
84,671
+0.07(+2.04%)
Oct 23, 2019
3.470
3.480
3.350
3.430
19,195
-0.07(-2.00%)
Oct 22, 2019
3.540
3.550
3.325
3.500
90,643
+0.00(+0.00%)
Oct 21, 2019
3.650
3.700
3.400
3.500
60,746
-0.14(-3.85%)
Oct 18, 2019
3.520
3.660
3.310
3.640
127,700
+0.12(+3.41%)
Oct 17, 2019
3.360
3.670
3.360
3.520
120,641
+0.19(+5.71%)
Oct 16, 2019
3.290
3.360
3.090
3.330
62,041
+0.07(+2.15%)
Oct 15, 2019
3.055
3.320
2.985
3.260
74,846
+0.26(+8.67%)
Oct 14, 2019
3.050
3.140
2.920
3.000
47,006
-0.05(-1.64%)
Oct 11, 2019
2.920
3.190
2.810
3.050
78,400
+0.15(+5.17%)
Oct 10, 2019
2.640
2.900
2.640
2.900
223,323
+0.30(+11.54%)
Oct 09, 2019
2.670
2.770
2.560
2.600
60,996
-0.06(-2.26%)
Oct 08, 2019
2.760
2.760
2.560
2.660
219,902
-0.10(-3.62%)
Oct 07, 2019
2.640
2.790
2.610
2.760
71,674
+0.12(+4.55%)
Oct 04, 2019
2.560
2.860
2.545
2.640
153,000
+0.08(+3.13%)
Oct 03, 2019
2.680
2.750
2.530
2.560
65,682
-0.12(-4.48%)
Oct 02, 2019
2.770
2.810
2.650
2.680
104,381
-0.08(-2.90%)
Oct 01, 2019
3.030
3.030
2.750
2.760
127,927
-0.25(-8.31%)
Sep 30, 2019
3.210
3.210
2.905
3.010
131,870
-0.14(-4.44%)
Sep 27, 2019
3.170
3.255
3.070
3.150
66,400
-0.02(-0.63%)
Sep 26, 2019
3.290
3.320
3.060
3.170
94,414
-0.11(-3.35%)
Sep 25, 2019
3.400
3.660
3.260
3.280
100,284
-0.11(-3.24%)
Sep 24, 2019
3.390
3.500
3.310
3.390
97,809
-0.12(-3.42%)
Sep 23, 2019
3.560
3.570
3.380
3.510
82,840
-0.05(-1.40%)
Sep 20, 2019
3.530
3.640
3.510
3.560
111,900
+0.03(+0.85%)
Sep 19, 2019
3.440
3.600
3.430
3.530
85,478
+0.12(+3.52%)
Sep 18, 2019
3.410
3.550
3.380
3.410
113,638
+0.03(+0.89%)
Sep 17, 2019
3.600
3.690
3.370
3.380
108,650
-0.21(-5.85%)
Sep 16, 2019
3.740
3.800
3.530
3.590
58,529
-0.14(-3.75%)
Sep 13, 2019
3.840
3.905
3.700
3.730
62,100
-0.08(-2.10%)
Sep 12, 2019
4.460
4.460
3.710
3.810
231,070
-0.34(-8.19%)
Sep 11, 2019
4.100
4.340
4.100
4.150
95,898
-0.04(-0.95%)
Sep 10, 2019
3.910
4.250
3.850
4.190
142,222
+0.32(+8.27%)
Sep 09, 2019
3.660
3.960
3.610
3.870
61,051
+0.20(+5.45%)
Sep 06, 2019
3.720
3.760
3.520
3.670
72,200
-0.02(-0.54%)
Sep 05, 2019
3.430
3.780
3.415
3.690
165,006
+0.31(+9.17%)
Sep 04, 2019
3.460
3.530
3.290
3.380
111,017
-0.07(-2.03%)
Sep 03, 2019
3.380
3.450
3.200
3.450
99,830
+0.04(+1.17%)
Aug 30, 2019
3.610
3.640
3.380
3.410
40,400
-0.11(-3.12%)
Aug 29, 2019
3.500
3.740
3.490
3.520
47,950
+0.03(+0.86%)
Aug 28, 2019
3.450
3.530
3.440
3.490
32,339
+0.04(+1.16%)
Aug 27, 2019
3.660
3.734
3.400
3.450
59,413
-0.16(-4.43%)
Aug 26, 2019
3.600
3.680
3.440
3.610
55,966
+0.10(+2.85%)
Aug 23, 2019
3.640
3.800
3.450
3.510
128,800
-0.16(-4.36%)
Aug 22, 2019
3.780
3.810
3.550
3.670
113,191
-0.13(-3.42%)
Aug 21, 2019
4.100
4.210
3.670
3.800
193,060
-0.29(-7.09%)
Aug 20, 2019
4.260
4.260
4.090
4.090
34,632
-0.11(-2.62%)
Aug 19, 2019
4.000
4.290
4.000
4.200
69,296
+0.16(+3.96%)
Aug 16, 2019
4.160
4.170
3.957
4.040
163,800
-0.11(-2.65%)
Aug 15, 2019
3.910
4.190
3.910
4.150
86,835
+0.23(+5.87%)
Aug 14, 2019
3.920
4.090
3.820
3.920
105,422
-0.03(-0.76%)
Aug 13, 2019
4.010
4.214
3.890
3.950
64,791
-0.07(-1.74%)
Aug 12, 2019
4.320
4.480
3.960
4.020
228,999
-0.30(-6.94%)
Aug 09, 2019
3.750
4.340
3.730
4.320
267,400
+0.74(+20.67%)
Aug 08, 2019
3.550
3.850
3.490
3.580
106,835
+0.05(+1.42%)
Aug 07, 2019
3.540
3.680
3.460
3.530
137,664
-0.03(-0.84%)
Aug 06, 2019
3.470
3.670
3.380
3.560
447,815
+0.12(+3.49%)
Aug 05, 2019
3.710
3.780
3.370
3.440
370,163
-0.35(-9.23%)
Aug 02, 2019
3.860
3.916
3.450
3.790
316,100
-0.04(-1.04%)
Aug 01, 2019
3.900
3.933
3.760
3.830
300,872
-0.08(-2.05%)
Jul 31, 2019
3.970
4.050
3.880
3.910
194,765
-0.06(-1.51%)
Jul 30, 2019
3.910
4.199
3.880
3.970
245,136
+0.03(+0.76%)
Jul 29, 2019
4.300
4.350
3.930
3.940
197,591
-0.40(-9.22%)
Jul 26, 2019
4.690
4.930
4.290
4.340
142,600
-0.34(-7.26%)
Jul 25, 2019
4.600
4.960
4.530
4.680
187,770
-0.05(-1.06%)
Jul 24, 2019
5.040
5.070
4.710
4.730
234,470
-0.33(-6.52%)
Jul 23, 2019
5.500
5.610
5.000
5.060
193,607
-0.35(-6.47%)
Jul 22, 2019
6.050
6.100
5.385
5.410
168,819
-0.64(-10.58%)
Jul 19, 2019
5.580
6.100
5.470
6.050
257,800
+0.44(+7.84%)
Jul 18, 2019
5.380
6.160
5.210
5.610
193,461
+0.18(+3.31%)
Jul 17, 2019
5.330
5.600
5.250
5.430
88,129
+0.02(+0.37%)
Jul 16, 2019
6.100
6.300
5.400
5.410
183,665
-0.62(-10.28%)
Jul 15, 2019
5.610
6.150
5.600
6.030
237,766
+0.42(+7.49%)
Jul 12, 2019
5.530
5.640
5.400
5.610
144,700
+0.13(+2.37%)
Jul 11, 2019
5.560
5.720
5.330
5.480
206,492
-0.12(-2.14%)
Jul 10, 2019
5.620
5.780
5.150
5.600
334,730
-0.01(-0.18%)
Jul 09, 2019
5.890
6.160
5.570
5.610
188,356
-0.35(-5.87%)
Jul 08, 2019
6.410
6.708
5.550
5.960
591,555
-0.54(-8.31%)
Jul 05, 2019
6.110
8.100
6.110
6.500
2,156,100
+0.20(+3.17%)
Jul 03, 2019
5.250
6.938
5.230
6.300
736,800
+1.28(+25.50%)
Jul 02, 2019
4.200
5.100
4.150
5.020
317,727
+0.87(+20.96%)
Jul 01, 2019
4.000
4.170
3.720
4.150
220,274
+0.41(+10.96%)
Jun 28, 2019
3.460
3.910
3.282
3.740
1,546,600
+0.35(+10.32%)
Jun 27, 2019
3.330
3.440
3.230
3.390
116,615
+0.09(+2.73%)
Jun 26, 2019
3.500
3.520
3.230
3.300
213,374
-0.12(-3.51%)
Jun 25, 2019
3.460
3.620
3.420
3.420
76,500
+0.00(+0.00%)
Jun 24, 2019
3.370
3.450
3.340
3.420
60,720
+0.06(+1.79%)
Jun 21, 2019
3.580
3.680
3.350
3.360
94,200
-0.25(-6.93%)
Jun 20, 2019
3.650
3.820
3.560
3.610
51,036
+0.01(+0.28%)
Jun 19, 2019
3.770
3.870
3.590
3.600
48,930
-0.21(-5.51%)
Jun 18, 2019
3.690
3.840
3.650
3.810
57,473
+0.18(+4.96%)
Jun 17, 2019
3.420
3.660
3.394
3.630
69,162
+0.25(+7.40%)
Jun 14, 2019
3.590
3.633
3.280
3.380
125,400
-0.26(-7.14%)
Jun 13, 2019
3.550
3.680
3.360
3.640
70,000
+0.18(+5.20%)
Jun 12, 2019
3.480
3.555
3.380
3.460
80,179
-0.01(-0.29%)
Jun 11, 2019
3.730
3.870
3.410
3.470
111,129
-0.19(-5.19%)
Jun 10, 2019
3.500
3.760
3.400
3.660
65,272
+0.25(+7.33%)
Jun 07, 2019
3.430
3.460
3.291
3.410
180,600
-0.01(-0.29%)
Jun 06, 2019
3.870
3.885
3.390
3.420
100,154
-0.45(-11.63%)
Jun 05, 2019
4.130
4.130
3.845
3.870
52,462
-0.19(-4.68%)
Jun 04, 2019
4.170
4.170
3.940
4.060
62,989
+0.07(+1.75%)
Jun 03, 2019
4.460
4.470
3.890
3.990
108,610
+0.22(+5.84%)
May 31, 2019
3.800
3.900
3.720
3.770
72,200
-0.07(-1.82%)
May 30, 2019
3.870
3.950
3.800
3.840
61,141
+0.00(+0.00%)
May 29, 2019
4.240
4.240
3.810
3.840
81,491
-0.06(-1.54%)
May 28, 2019
4.010
4.150
3.890
3.900
34,579
-0.13(-3.23%)
May 24, 2019
3.920
4.080
3.900
4.030
36,500
+0.13(+3.33%)
May 23, 2019
3.960
3.990
3.880
3.900
99,336
-0.10(-2.50%)
May 22, 2019
3.980
4.120
3.960
4.000
56,052
-0.01(-0.25%)
May 21, 2019
3.970
4.180
3.900
4.010
56,915
+0.09(+2.30%)
May 20, 2019
4.150
4.250
3.890
3.920
60,937
-0.18(-4.39%)
May 17, 2019
4.110
4.180
4.000
4.100
31,400
-0.08(-1.91%)
May 16, 2019
4.440
4.577
4.070
4.180
47,800
-0.26(-5.86%)
May 15, 2019
4.310
4.565
4.080
4.440
57,707
+0.13(+3.02%)
May 14, 2019
4.250
4.370
4.250
4.310
57,653
+0.09(+2.13%)
May 13, 2019
4.430
4.500
4.100
4.220
79,538
-0.14(-3.21%)
May 10, 2019
4.090
4.380
3.940
4.360
61,600
+0.25(+6.08%)
May 09, 2019
4.050
4.110
3.915
4.110
46,380
+0.06(+1.48%)
May 08, 2019
4.030
4.100
3.960
4.050
37,332
+0.01(+0.25%)
May 07, 2019
4.300
4.300
4.020
4.040
34,026
-0.14(-3.35%)
May 06, 2019
4.000
4.200
4.000
4.180
22,746
+0.12(+2.96%)
May 03, 2019
4.033
4.200
4.001
4.060
26,000
-0.11(-2.64%)
May 02, 2019
4.150
4.220
4.085
4.170
31,439
-0.05(-1.18%)
May 01, 2019
4.280
4.280
4.080
4.220
35,241
-0.01(-0.24%)
Apr 30, 2019
4.500
4.500
4.175
4.230
46,339
-0.24(-5.37%)
Apr 29, 2019
4.520
4.746
4.340
4.470
41,747
-0.07(-1.54%)
Apr 26, 2019
4.310
4.670
4.180
4.540
83,100
+0.21(+4.85%)
Apr 25, 2019
4.600
4.621
4.210
4.330
58,693
-0.25(-5.46%)
Apr 24, 2019
4.370
4.730
4.370
4.580
96,628
+0.25(+5.77%)
Apr 23, 2019
4.200
4.350
4.100
4.330
80,665
+0.13(+3.10%)
Apr 22, 2019
3.980
4.300
3.980
4.200
94,695
+0.25(+6.33%)
Apr 18, 2019
3.860
3.980
3.770
3.950
69,900
+0.06(+1.54%)
Apr 17, 2019
3.920
3.930
3.720
3.890
168,219
+0.03(+0.78%)
Apr 16, 2019
3.850
3.900
3.820
3.860
35,041
-0.02(-0.52%)
Apr 15, 2019
3.920
3.930
3.800
3.880
70,669
-0.04(-1.02%)
Apr 12, 2019
3.890
3.980
3.880
3.920
50,000
+0.02(+0.51%)
Apr 11, 2019
3.940
3.950
3.810
3.900
91,749
-0.04(-1.02%)
Apr 10, 2019
3.800
4.020
3.800
3.940
47,087
+0.14(+3.68%)
Apr 09, 2019
3.820
4.107
3.790
3.800
75,656
-0.01(-0.26%)
Apr 08, 2019
3.960
3.960
3.800
3.810
40,389
-0.15(-3.79%)
Apr 05, 2019
3.930
4.075
3.820
3.960
76,800
+0.07(+1.80%)
Apr 04, 2019
3.960
4.090
3.800
3.890
193,416
-0.14(-3.47%)
Apr 03, 2019
4.090
4.190
3.940
4.030
34,999
+0.00(+0.00%)
Apr 02, 2019
4.030
4.150
3.970
4.030
43,142
+0.03(+0.75%)
Apr 01, 2019
4.080
4.080
3.930
4.000
53,628
-0.02(-0.50%)
Mar 29, 2019
3.960
4.190
3.960
4.020
104,000
+0.11(+2.81%)
Mar 28, 2019
4.000
4.110
3.880
3.910
69,038
-0.09(-2.25%)
Mar 27, 2019
4.060
4.110
3.950
4.000
62,973
-0.04(-0.99%)
Mar 26, 2019
4.080
4.190
4.010
4.040
30,096
-0.03(-0.74%)
Mar 25, 2019
4.010
4.130
3.935
4.070
76,462
+0.06(+1.50%)
Mar 22, 2019
4.310
4.400
4.000
4.010
86,500
-0.39(-8.86%)
Mar 21, 2019
4.420
4.578
4.360
4.400
85,438
-0.04(-0.90%)
Mar 20, 2019
4.350
4.577
4.310
4.440
47,746
+0.09(+2.07%)
Mar 19, 2019
4.300
4.540
4.180
4.350
66,590
+0.06(+1.40%)
Mar 18, 2019
4.190
4.400
4.160
4.290
148,279
+0.11(+2.63%)
Mar 15, 2019
4.200
4.419
4.100
4.180
159,100
-0.03(-0.71%)
Mar 14, 2019
4.220
4.350
4.100
4.210
92,587
-0.02(-0.47%)
Mar 13, 2019
4.070
4.310
4.030
4.230
202,146
+0.16(+3.93%)
Mar 12, 2019
4.430
4.430
4.060
4.070
98,436
-0.37(-8.33%)
Mar 11, 2019
4.370
4.440
4.190
4.440
43,835
+0.11(+2.54%)
Mar 08, 2019
4.220
4.400
4.120
4.330
104,600
+0.15(+3.59%)
Mar 07, 2019
4.360
4.390
3.990
4.180
222,386
-0.15(-3.46%)
Mar 06, 2019
4.550
4.610
4.290
4.330
147,976
-0.23(-5.04%)
Mar 05, 2019
4.740
4.800
4.550
4.560
82,988
-0.22(-4.60%)
Mar 04, 2019
4.850
4.881
4.600
4.780
35,442
-0.05(-1.04%)
Mar 01, 2019
4.910
4.910
4.220
4.830
224,500
-0.01(-0.21%)
Feb 28, 2019
5.000
5.285
4.640
4.840
128,069
-0.13(-2.62%)
Feb 27, 2019
4.450
5.440
4.410
4.970
358,173
+0.55(+12.44%)
Feb 26, 2019
4.320
4.460
4.210
4.420
145,365
+0.07(+1.61%)
Feb 25, 2019
4.230
4.420
4.110
4.350
50,730
+0.21(+5.07%)
Feb 22, 2019
3.940
4.150
3.940
4.140
46,200
+0.23(+5.88%)
Feb 21, 2019
4.120
4.285
3.890
3.910
122,989
-0.28(-6.68%)
Feb 20, 2019
4.180
4.260
4.080
4.190
81,295
+0.03(+0.72%)
Feb 19, 2019
4.130
4.280
4.050
4.160
38,112
+0.03(+0.73%)
Feb 15, 2019
4.110
4.315
4.080
4.130
32,500
+0.04(+0.98%)
Feb 14, 2019
4.230
4.300
4.070
4.090
26,724
-0.18(-4.22%)
Feb 13, 2019
4.180
4.310
4.050
4.270
33,805
+0.14(+3.39%)
Feb 12, 2019
4.150
4.230
4.030
4.130
60,752
-0.03(-0.72%)
Feb 11, 2019
4.200
4.519
3.997
4.160
33,491
-0.06(-1.42%)
Feb 08, 2019
4.170
4.600
3.960
4.220
97,000
-0.03(-0.71%)
Feb 07, 2019
4.400
4.518
4.110
4.250
146,801
-0.20(-4.49%)
Feb 06, 2019
4.100
4.490
4.040
4.450
64,662
+0.24(+5.70%)
Feb 05, 2019
4.180
4.805
4.150
4.210
56,816
+0.05(+1.20%)
Feb 04, 2019
4.070
4.270
4.060
4.160
82,227
+0.13(+3.23%)
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.