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
Cymabay Therapeutics
(NQ:
CBAY
)
32.48
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 21, 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 (%)
Mar 29, 2018
12.99
12.99
12.99
0
+0.95(+7.89%)
Mar 28, 2018
12.12
12.49
11.84
12.04
1,511,457
+0.04(+0.33%)
Mar 27, 2018
12.49
12.49
11.87
12.00
759,944
-0.37(-2.99%)
Mar 26, 2018
12.29
12.51
11.91
12.37
1,064,261
+0.22(+1.81%)
Mar 23, 2018
12.77
13.03
11.97
12.15
1,098,216
-0.61(-4.78%)
Mar 22, 2018
13.36
13.40
12.75
12.76
558,431
-0.69(-5.13%)
Mar 21, 2018
13.20
13.65
12.95
13.45
744,323
+0.25(+1.89%)
Mar 20, 2018
13.49
13.89
13.08
13.20
650,355
-0.33(-2.44%)
Mar 19, 2018
13.65
13.98
13.42
13.53
889,911
-0.21(-1.53%)
Mar 16, 2018
12.90
14.17
12.77
13.74
1,730,351
+1.25(+10.01%)
Mar 15, 2018
13.71
13.71
12.08
12.49
1,818,929
-1.10(-8.09%)
Mar 14, 2018
13.85
13.85
13.20
13.59
758,023
-0.26(-1.88%)
Mar 13, 2018
14.05
14.37
13.68
13.85
816,132
-0.15(-1.07%)
Mar 12, 2018
15.08
15.21
13.92
14.00
862,667
-0.99(-6.60%)
Mar 09, 2018
14.30
15.10
14.14
14.99
872,831
+0.67(+4.68%)
Mar 08, 2018
14.71
14.85
13.88
14.32
714,687
-0.30(-2.05%)
Mar 07, 2018
14.20
14.93
14.20
14.62
601,542
+0.26(+1.81%)
Mar 06, 2018
15.05
15.24
14.15
14.36
771,489
-0.59(-3.95%)
Mar 05, 2018
15.08
15.59
14.75
14.95
1,077,808
-0.21(-1.39%)
Mar 02, 2018
14.22
15.30
13.62
15.16
1,170,500
+0.84(+5.87%)
Mar 01, 2018
14.89
15.06
14.21
14.32
947,232
-0.57(-3.83%)
Feb 28, 2018
14.75
15.44
14.56
14.89
1,167,084
+0.14(+0.95%)
Feb 27, 2018
14.69
14.95
14.20
14.75
608,503
+0.13(+0.89%)
Feb 26, 2018
14.70
14.84
14.41
14.62
530,691
-0.07(-0.48%)
Feb 23, 2018
14.60
14.60
14.07
14.69
611,729
+0.10(+0.69%)
Feb 22, 2018
14.44
15.05
14.34
14.59
800,833
+0.23(+1.60%)
Feb 21, 2018
14.94
14.97
14.07
14.36
919,601
-0.62(-4.14%)
Feb 20, 2018
15.02
15.49
14.73
14.98
1,106,860
+0.00(+0.00%)
Feb 16, 2018
14.98
14.98
14.98
0
+0.11(+0.74%)
Feb 15, 2018
14.87
14.90
13.53
14.87
2,993,478
+1.41(+10.48%)
Feb 14, 2018
13.56
14.15
13.07
13.46
1,851,094
-0.04(-0.30%)
Feb 13, 2018
13.75
13.79
12.65
13.50
2,620,158
+1.25(+10.20%)
Feb 12, 2018
11.80
12.47
11.47
12.25
644,992
+0.54(+4.61%)
Feb 09, 2018
12.12
12.33
11.55
11.71
1,529,914
-0.29(-2.42%)
Feb 08, 2018
12.59
13.25
11.98
12.00
2,143,784
-0.50(-4.00%)
Feb 07, 2018
11.72
12.77
11.55
12.50
1,159,179
+0.71(+6.02%)
Feb 06, 2018
11.40
11.95
11.15
11.79
754,562
+0.19(+1.64%)
Feb 05, 2018
11.85
12.30
11.26
11.60
948,480
-0.43(-3.57%)
Feb 02, 2018
12.02
12.14
11.59
12.03
633,482
-0.05(-0.41%)
Feb 01, 2018
11.96
12.40
11.76
12.08
863,064
+0.16(+1.34%)
Jan 31, 2018
12.11
12.48
11.42
11.92
871,546
-0.08(-0.67%)
Jan 30, 2018
11.30
12.60
11.30
12.00
4,695,543
+0.71(+6.29%)
Jan 29, 2018
11.60
11.77
11.20
11.29
504,596
-0.35(-3.01%)
Jan 26, 2018
11.92
12.01
11.51
11.64
622,862
-0.20(-1.69%)
Jan 25, 2018
12.08
12.33
11.45
11.84
1,315,556
+0.15(+1.28%)
Jan 24, 2018
11.01
11.75
10.86
11.69
1,267,654
+0.96(+8.95%)
Jan 23, 2018
10.45
10.88
10.31
10.73
710,287
+0.28(+2.68%)
Jan 22, 2018
10.23
10.60
10.20
10.45
667,015
+0.25(+2.45%)
Jan 19, 2018
10.15
10.50
10.02
10.20
612,884
+0.06(+0.59%)
Jan 18, 2018
9.710
10.25
9.580
10.14
555,980
+0.42(+4.32%)
Jan 17, 2018
9.770
10.03
9.600
9.720
588,166
-0.04(-0.41%)
Jan 16, 2018
9.930
10.00
9.520
9.760
533,823
-0.21(-2.11%)
Jan 12, 2018
9.970
9.970
9.970
0
+0.06(+0.61%)
Jan 11, 2018
9.640
9.965
9.560
9.910
419,653
+0.28(+2.91%)
Jan 10, 2018
9.230
9.730
8.911
9.630
448,561
+0.41(+4.45%)
Jan 09, 2018
9.350
9.420
8.880
9.220
602,472
-0.13(-1.39%)
Jan 08, 2018
9.700
9.800
9.210
9.350
408,844
-0.34(-3.51%)
Jan 05, 2018
9.950
10.25
9.660
9.690
690,097
-0.21(-2.12%)
Jan 04, 2018
9.440
10.00
9.313
9.900
874,669
+0.48(+5.10%)
Jan 03, 2018
9.010
9.450
8.960
9.420
632,577
+0.42(+4.67%)
Jan 02, 2018
9.290
9.340
8.840
9.000
548,337
-0.20(-2.17%)
Dec 29, 2017
9.200
9.200
9.200
0
+0.15(+1.66%)
Dec 28, 2017
9.080
9.215
8.800
9.050
424,256
-0.06(-0.66%)
Dec 27, 2017
8.870
9.190
8.870
9.110
399,345
-0.02(-0.22%)
Dec 26, 2017
9.300
9.575
8.860
9.130
513,000
-0.18(-1.93%)
Dec 22, 2017
8.890
9.790
8.890
9.310
1,286,764
+0.41(+4.61%)
Dec 21, 2017
8.950
9.015
8.770
8.900
502,488
-0.09(-1.00%)
Dec 20, 2017
8.440
9.000
8.360
8.990
796,651
+0.58(+6.90%)
Dec 19, 2017
8.410
8.550
8.323
8.410
554,394
-0.01(-0.12%)
Dec 18, 2017
8.340
8.480
8.260
8.420
257,683
+0.10(+1.20%)
Dec 15, 2017
8.040
8.400
7.910
8.320
563,861
+0.33(+4.13%)
Dec 14, 2017
8.170
8.330
7.990
7.990
336,320
-0.17(-2.08%)
Dec 13, 2017
7.800
8.270
7.800
8.160
615,163
+0.38(+4.88%)
Dec 12, 2017
8.160
8.281
7.760
7.780
405,594
-0.33(-4.07%)
Dec 11, 2017
8.380
8.500
8.050
8.110
315,655
-0.22(-2.64%)
Dec 08, 2017
8.360
8.490
8.070
8.330
529,060
+0.06(+0.73%)
Dec 07, 2017
8.230
8.310
8.010
8.270
381,405
+0.05(+0.67%)
Dec 06, 2017
8.530
8.540
7.630
8.215
757,675
-0.36(-4.14%)
Dec 05, 2017
8.480
8.730
8.310
8.570
323,134
+0.08(+0.94%)
Dec 04, 2017
8.800
8.800
8.430
8.490
392,605
-0.22(-2.53%)
Dec 01, 2017
8.620
8.900
8.310
8.710
573,250
+0.05(+0.58%)
Nov 30, 2017
8.450
8.805
8.400
8.660
667,537
+0.22(+2.61%)
Nov 29, 2017
8.630
8.689
8.000
8.440
781,157
-0.15(-1.75%)
Nov 28, 2017
9.100
9.190
8.510
8.590
866,168
-0.12(-1.38%)
Nov 27, 2017
8.610
8.900
8.590
8.710
518,807
+0.13(+1.52%)
Nov 24, 2017
8.570
8.770
8.490
8.580
177,051
+0.00(+0.00%)
Nov 22, 2017
8.710
8.840
8.550
8.580
310,284
-0.13(-1.49%)
Nov 21, 2017
8.630
8.780
8.430
8.710
414,645
+0.08(+0.93%)
Nov 20, 2017
8.630
8.730
8.410
8.630
429,146
-0.03(-0.35%)
Nov 17, 2017
8.510
8.740
8.400
8.660
479,920
+0.14(+1.64%)
Nov 16, 2017
8.440
8.580
8.400
8.520
286,095
+0.12(+1.43%)
Nov 15, 2017
8.290
8.550
7.960
8.400
617,561
+0.05(+0.60%)
Nov 14, 2017
8.390
8.610
8.075
8.350
603,019
-0.05(-0.65%)
Nov 13, 2017
9.180
9.279
8.320
8.405
1,059,744
-0.85(-9.14%)
Nov 10, 2017
8.640
9.300
8.580
9.250
755,074
+0.56(+6.44%)
Nov 09, 2017
8.360
9.080
8.300
8.690
1,050,807
+0.36(+4.32%)
Nov 08, 2017
8.510
8.510
8.200
8.330
506,375
-0.13(-1.54%)
Nov 07, 2017
8.630
8.753
8.340
8.460
408,440
-0.15(-1.74%)
Nov 06, 2017
8.560
8.830
8.510
8.610
435,532
+0.03(+0.35%)
Nov 03, 2017
8.660
8.730
8.500
8.580
355,679
-0.09(-1.04%)
Nov 02, 2017
8.800
8.810
8.400
8.670
766,319
-0.15(-1.70%)
Nov 01, 2017
9.250
9.340
8.570
8.820
1,088,305
-0.41(-4.44%)
Oct 31, 2017
9.180
9.370
9.140
9.230
923,983
+0.03(+0.33%)
Oct 30, 2017
9.230
9.400
9.020
9.200
825,423
-0.01(-0.11%)
Oct 27, 2017
9.100
9.290
9.020
9.210
1,202,681
+0.18(+1.99%)
Oct 26, 2017
8.600
9.060
8.510
9.030
836,275
+0.43(+5.00%)
Oct 25, 2017
8.750
8.910
8.360
8.600
810,919
-0.13(-1.49%)
Oct 24, 2017
8.000
8.920
8.000
8.730
1,286,672
+0.85(+10.79%)
Oct 23, 2017
8.140
8.160
7.750
7.880
585,665
-0.26(-3.19%)
Oct 20, 2017
8.210
8.270
8.050
8.140
333,195
-0.04(-0.49%)
Oct 19, 2017
8.660
8.840
8.130
8.180
696,428
-0.47(-5.43%)
Oct 18, 2017
8.350
8.850
8.170
8.650
465,782
+0.35(+4.22%)
Oct 17, 2017
8.240
8.460
8.020
8.300
403,988
+0.00(+0.00%)
Oct 16, 2017
8.480
8.670
8.210
8.300
467,001
-0.15(-1.78%)
Oct 13, 2017
8.650
8.745
8.350
8.450
549,942
-0.22(-2.54%)
Oct 12, 2017
8.920
9.200
8.450
8.670
1,045,563
-0.22(-2.47%)
Oct 11, 2017
8.900
9.200
8.760
8.890
904,458
-0.05(-0.56%)
Oct 10, 2017
8.640
9.001
8.530
8.940
1,412,845
+0.45(+5.30%)
Oct 09, 2017
8.500
8.900
8.340
8.490
1,090,649
+0.29(+3.54%)
Oct 06, 2017
8.090
8.610
7.920
8.200
1,195,788
+0.12(+1.49%)
Oct 05, 2017
7.700
8.200
7.630
8.080
588,780
+0.36(+4.66%)
Oct 04, 2017
7.610
7.811
7.510
7.720
777,875
+0.05(+0.65%)
Oct 03, 2017
7.680
8.030
7.551
7.670
687,019
-0.03(-0.39%)
Oct 02, 2017
8.020
8.119
7.585
7.700
654,684
-0.36(-4.47%)
Sep 29, 2017
8.230
8.230
7.780
8.060
1,179,277
-0.20(-2.42%)
Sep 28, 2017
8.120
8.450
7.970
8.260
1,184,852
+0.23(+2.86%)
Sep 27, 2017
7.760
8.250
7.610
8.030
1,490,850
+0.33(+4.29%)
Sep 26, 2017
8.110
8.318
7.540
7.700
1,108,602
-0.34(-4.23%)
Sep 25, 2017
8.040
7.360
8.040
824,841
+0.57(+7.63%)
Sep 22, 2017
7.570
7.740
7.410
7.470
450,558
-0.09(-1.19%)
Sep 21, 2017
7.630
7.790
7.310
7.560
781,384
-0.13(-1.69%)
Sep 20, 2017
7.540
7.760
7.210
7.690
1,811,904
+0.70(+10.01%)
Sep 19, 2017
7.140
6.990
6.990
399,474
+0.00(+0.00%)
Sep 18, 2017
7.220
7.350
6.810
6.990
710,722
-0.21(-2.92%)
Sep 15, 2017
7.090
7.200
6.950
7.200
738,984
+0.16(+2.27%)
Sep 14, 2017
6.980
7.155
6.750
7.040
564,832
+0.18(+2.62%)
Sep 13, 2017
6.750
7.050
6.570
6.860
658,956
+0.13(+1.93%)
Sep 12, 2017
6.310
7.070
6.300
6.730
1,319,520
+0.46(+7.34%)
Sep 11, 2017
6.070
6.370
5.960
6.270
773,318
+0.32(+5.38%)
Sep 08, 2017
6.100
6.190
5.910
5.950
443,186
-0.15(-2.46%)
Sep 07, 2017
6.220
6.300
6.050
6.100
383,274
-0.11(-1.77%)
Sep 06, 2017
6.120
6.290
6.088
6.210
365,438
+0.13(+2.14%)
Sep 05, 2017
6.140
6.230
5.920
6.080
705,186
-0.12(-1.94%)
Sep 01, 2017
6.270
6.340
6.190
6.200
507,984
-0.04(-0.64%)
Aug 31, 2017
6.340
6.449
6.180
6.240
904,585
-0.09(-1.42%)
Aug 30, 2017
6.560
6.570
6.320
6.330
476,164
-0.17(-2.62%)
Aug 29, 2017
6.450
6.540
6.240
6.500
641,071
+0.08(+1.25%)
Aug 28, 2017
6.660
6.910
6.330
6.420
709,032
-0.27(-4.04%)
Aug 25, 2017
6.550
6.840
6.550
6.690
950,644
+0.18(+2.76%)
Aug 24, 2017
6.480
6.580
6.440
6.510
490,755
+0.06(+0.93%)
Aug 23, 2017
6.550
6.580
6.320
6.450
639,273
+0.12(+1.90%)
Aug 22, 2017
6.480
6.700
6.280
6.330
533,225
-0.12(-1.86%)
Aug 21, 2017
6.270
6.470
6.170
6.450
487,530
+0.19(+3.04%)
Aug 18, 2017
6.530
6.550
6.190
6.260
946,917
+0.02(+0.32%)
Aug 17, 2017
6.250
6.430
6.150
6.240
571,696
-0.01(-0.16%)
Aug 16, 2017
6.350
6.350
6.040
6.250
664,472
-0.09(-1.42%)
Aug 15, 2017
6.310
6.530
6.220
6.340
547,113
+0.03(+0.48%)
Aug 14, 2017
6.550
6.730
6.120
6.310
941,119
-0.26(-3.96%)
Aug 11, 2017
6.170
6.570
5.560
6.570
2,165,998
-0.09(-1.35%)
Aug 10, 2017
6.980
7.085
6.570
6.660
505,887
-0.29(-4.17%)
Aug 09, 2017
6.890
6.990
6.762
6.950
353,432
-0.05(-0.71%)
Aug 08, 2017
7.120
7.400
6.910
7.000
491,473
-0.16(-2.23%)
Aug 07, 2017
7.150
7.200
6.960
7.160
316,906
+0.04(+0.56%)
Aug 04, 2017
7.140
7.235
7.000
7.120
497,964
-0.05(-0.70%)
Aug 03, 2017
7.230
7.350
6.990
7.170
506,367
-0.03(-0.42%)
Aug 02, 2017
6.930
7.250
6.700
7.200
1,119,298
+0.37(+5.42%)
Aug 01, 2017
7.120
7.127
6.690
6.830
947,890
-0.28(-3.94%)
Jul 31, 2017
7.450
7.492
6.810
7.110
1,259,848
-0.34(-4.56%)
Jul 28, 2017
7.780
8.080
7.450
7.450
1,387,306
-0.36(-4.61%)
Jul 27, 2017
8.000
8.291
7.650
7.810
1,437,226
-0.18(-2.25%)
Jul 26, 2017
7.980
8.120
7.760
7.990
1,233,366
+0.03(+0.38%)
Jul 25, 2017
8.100
8.130
7.670
7.960
1,522,221
+0.03(+0.38%)
Jul 24, 2017
7.830
8.139
7.550
7.930
2,029,371
+0.18(+2.32%)
Jul 21, 2017
7.300
7.940
7.160
7.750
2,637,836
+0.45(+6.16%)
Jul 20, 2017
7.650
7.238
7.300
2,763,680
-0.07(-0.95%)
Jul 19, 2017
7.000
7.450
6.640
7.370
10,643,964
+0.43(+6.20%)
Jul 18, 2017
5.500
7.000
5.500
6.940
5,176,456
+0.96(+16.05%)
Jul 17, 2017
6.900
7.770
5.940
5.980
10,770,407
+0.33(+5.84%)
Jul 14, 2017
5.780
5.860
5.570
5.650
361,115
-0.15(-2.59%)
Jul 13, 2017
5.390
5.870
5.100
5.800
614,292
+0.36(+6.62%)
Jul 12, 2017
5.600
5.690
5.390
5.440
518,242
-0.16(-2.86%)
Jul 11, 2017
5.550
5.890
5.410
5.600
415,192
+0.05(+0.90%)
Jul 10, 2017
5.670
5.820
5.410
5.550
558,875
-0.10(-1.77%)
Jul 07, 2017
5.750
5.820
5.475
5.650
328,430
-0.05(-0.88%)
Jul 06, 2017
5.700
5.900
5.617
5.700
409,955
+0.00(+0.00%)
Jul 05, 2017
5.990
6.000
5.630
5.700
349,640
-0.19(-3.23%)
Jul 03, 2017
5.860
5.960
5.620
5.890
256,935
+0.13(+2.26%)
Jun 30, 2017
5.590
5.810
5.276
5.760
196,239
+0.20(+3.60%)
Jun 29, 2017
5.520
5.630
5.410
5.560
308,072
+0.06(+1.09%)
Jun 28, 2017
5.280
5.502
5.201
5.500
374,727
+0.22(+4.17%)
Jun 27, 2017
5.610
5.610
5.000
5.280
619,317
-0.27(-4.86%)
Jun 26, 2017
5.700
5.700
5.460
5.550
478,334
-0.01(-0.18%)
Jun 23, 2017
5.390
5.600
5.250
5.560
684,632
+0.43(+8.38%)
Jun 22, 2017
5.120
5.438
5.104
5.130
434,913
+0.02(+0.39%)
Jun 21, 2017
5.110
5.360
5.030
5.110
397,332
+0.02(+0.39%)
Jun 20, 2017
5.020
5.330
4.820
5.090
717,789
+0.07(+1.39%)
Jun 19, 2017
5.000
5.180
4.840
5.020
590,514
+0.04(+0.80%)
Jun 16, 2017
4.630
4.990
4.629
4.980
454,875
+0.36(+7.79%)
Jun 15, 2017
4.480
4.830
4.480
4.620
231,172
+0.04(+0.87%)
Jun 14, 2017
4.470
4.900
4.410
4.580
591,591
+0.09(+2.00%)
Jun 13, 2017
4.430
4.800
4.360
4.490
136,939
+0.06(+1.35%)
Jun 12, 2017
4.550
4.590
4.250
4.430
486,071
-0.17(-3.70%)
Jun 09, 2017
4.750
4.750
4.360
4.600
421,130
-0.15(-3.16%)
Jun 08, 2017
4.600
4.800
4.510
4.750
347,619
+0.13(+2.81%)
Jun 07, 2017
4.460
4.640
4.250
4.620
237,603
+0.20(+4.52%)
Jun 06, 2017
4.700
4.700
4.323
4.420
328,440
-0.33(-6.95%)
Jun 05, 2017
4.900
4.908
4.730
4.750
319,504
-0.15(-3.06%)
Jun 02, 2017
4.700
4.970
4.620
4.900
281,700
+0.18(+3.81%)
Jun 01, 2017
4.900
5.190
4.640
4.720
849,031
-0.18(-3.67%)
May 31, 2017
4.500
4.980
4.370
4.900
557,273
+0.39(+8.65%)
May 30, 2017
4.600
4.750
4.131
4.510
452,140
-0.06(-1.31%)
May 26, 2017
4.200
4.806
4.180
4.570
1,065,468
+0.38(+9.07%)
May 25, 2017
3.950
4.280
3.950
4.190
418,416
+0.23(+5.81%)
May 24, 2017
3.910
4.000
3.880
3.960
82,272
+0.07(+1.80%)
May 23, 2017
3.950
3.970
3.845
3.890
180,497
-0.02(-0.51%)
May 22, 2017
3.910
3.980
3.700
3.910
209,644
+0.00(+0.00%)
May 19, 2017
3.870
3.979
3.720
3.910
149,765
+0.05(+1.30%)
May 18, 2017
3.730
3.890
3.690
3.860
135,196
+0.12(+3.21%)
May 17, 2017
3.890
4.040
3.670
3.740
174,466
-0.18(-4.59%)
May 16, 2017
3.960
4.200
3.800
3.920
685,067
-0.03(-0.76%)
May 15, 2017
4.040
4.040
3.650
3.950
328,114
+0.01(+0.25%)
May 12, 2017
3.620
4.050
3.617
3.940
438,347
+0.32(+8.84%)
May 11, 2017
3.660
3.660
3.400
3.620
133,307
-0.04(-1.09%)
May 10, 2017
3.420
3.690
3.370
3.660
164,619
+0.21(+6.09%)
May 09, 2017
3.550
3.610
3.400
3.450
209,303
-0.12(-3.36%)
May 08, 2017
3.400
3.600
3.250
3.570
168,212
+0.15(+4.39%)
May 05, 2017
3.350
3.500
3.300
3.420
68,703
+0.01(+0.29%)
May 04, 2017
3.440
3.470
3.182
3.410
325,599
-0.04(-1.16%)
May 03, 2017
3.420
3.460
3.280
3.450
118,742
+0.04(+1.17%)
May 02, 2017
3.630
3.650
3.330
3.410
162,716
-0.24(-6.58%)
May 01, 2017
3.660
3.740
3.640
3.650
97,841
+0.03(+0.83%)
Apr 28, 2017
3.430
3.750
3.400
3.620
257,182
+0.14(+4.02%)
Apr 27, 2017
3.380
3.500
3.160
3.480
406,103
+0.12(+3.57%)
Apr 26, 2017
3.530
3.530
3.210
3.360
470,884
-0.20(-5.62%)
Apr 25, 2017
3.690
3.750
3.510
3.560
226,128
-0.09(-2.47%)
Apr 24, 2017
3.660
3.710
3.500
3.650
144,829
+0.07(+1.96%)
Apr 21, 2017
3.760
3.760
3.490
3.580
486,111
-0.21(-5.54%)
Apr 20, 2017
3.940
3.940
3.750
3.790
212,283
-0.09(-2.32%)
Apr 19, 2017
3.900
3.990
3.800
3.880
170,893
+0.01(+0.26%)
Apr 18, 2017
4.080
4.103
3.820
3.870
320,809
-0.26(-6.30%)
Apr 17, 2017
4.220
4.240
4.070
4.130
193,242
-0.09(-2.13%)
Apr 13, 2017
4.200
4.290
4.110
4.220
232,001
-0.02(-0.47%)
Apr 12, 2017
4.240
4.280
4.100
4.240
262,988
+0.03(+0.71%)
Apr 11, 2017
4.070
4.225
4.000
4.210
368,697
+0.15(+3.69%)
Apr 10, 2017
4.050
4.400
3.990
4.060
419,062
-0.02(-0.49%)
Apr 07, 2017
4.170
4.180
3.940
4.080
203,715
-0.09(-2.16%)
Apr 06, 2017
3.870
4.220
3.870
4.170
218,724
+0.28(+7.20%)
Apr 05, 2017
3.990
4.019
3.820
3.890
195,902
-0.04(-1.02%)
Apr 04, 2017
4.150
4.240
3.930
3.930
362,246
-0.24(-5.76%)
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.