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
Dario Health Corp
(NQ:
DRIO
)
1.000
+0.000 (+0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020
16.24
16.34
15.36
16.32
62,154
+0.79(+5.09%)
Aug 28, 2020
17.23
17.23
15.14
15.53
144,100
-1.12(-6.73%)
Aug 27, 2020
16.29
17.15
16.15
16.65
65,428
+0.15(+0.91%)
Aug 26, 2020
18.55
18.55
16.20
16.50
132,723
-1.25(-7.04%)
Aug 25, 2020
16.01
18.05
16.01
17.75
117,500
+1.02(+6.10%)
Aug 24, 2020
18.85
19.47
16.03
16.73
203,948
-1.88(-10.10%)
Aug 21, 2020
19.99
19.99
17.41
18.61
203,900
-1.59(-7.87%)
Aug 20, 2020
20.12
21.58
19.50
20.20
274,786
-0.45(-2.18%)
Aug 19, 2020
18.80
22.49
18.80
20.65
473,127
+1.90(+10.13%)
Aug 18, 2020
18.80
18.87
17.85
18.75
112,545
+0.07(+0.37%)
Aug 17, 2020
16.50
18.75
16.10
18.68
263,391
+2.18(+13.21%)
Aug 14, 2020
16.42
16.75
16.00
16.50
86,100
+0.20(+1.23%)
Aug 13, 2020
15.48
16.65
15.00
16.30
192,110
+1.60(+10.88%)
Aug 12, 2020
16.01
17.25
14.28
14.70
677,412
+1.11(+8.17%)
Aug 11, 2020
15.40
15.55
13.36
13.59
181,701
-1.70(-11.12%)
Aug 10, 2020
17.00
17.00
14.00
15.29
468,418
-2.01(-11.62%)
Aug 07, 2020
17.94
18.50
16.43
17.30
641,800
-0.69(-3.84%)
Aug 06, 2020
17.06
18.83
16.28
17.99
392,166
+0.46(+2.62%)
Aug 05, 2020
16.96
18.72
15.56
17.53
1,481,099
+3.69(+26.66%)
Aug 04, 2020
14.01
14.60
13.15
13.84
284,759
-0.35(-2.47%)
Aug 03, 2020
11.00
14.62
10.63
14.19
1,342,359
+1.79(+14.44%)
Jul 31, 2020
7.950
14.66
7.260
12.40
5,771,300
+4.33(+53.66%)
Jul 30, 2020
8.120
8.150
7.810
8.070
47,513
-0.08(-0.98%)
Jul 29, 2020
8.000
8.440
7.770
8.150
139,426
+0.10(+1.24%)
Jul 28, 2020
7.890
8.300
7.750
8.050
64,123
+0.07(+0.88%)
Jul 27, 2020
8.290
8.500
7.810
7.980
101,580
-0.02(-0.25%)
Jul 24, 2020
7.610
8.000
7.100
8.000
82,500
+0.49(+6.52%)
Jul 23, 2020
7.000
7.700
7.000
7.510
100,369
+0.56(+8.06%)
Jul 22, 2020
6.870
7.250
6.850
6.950
107,160
+0.13(+1.91%)
Jul 21, 2020
7.000
7.000
6.708
6.820
58,306
-0.09(-1.30%)
Jul 20, 2020
6.300
6.950
6.150
6.910
124,473
+0.79(+12.91%)
Jul 17, 2020
6.260
6.290
6.100
6.120
11,900
-0.08(-1.29%)
Jul 16, 2020
6.260
6.378
6.110
6.200
29,261
-0.10(-1.59%)
Jul 15, 2020
6.600
6.640
6.300
6.300
16,922
-0.10(-1.56%)
Jul 14, 2020
6.890
6.890
6.360
6.400
52,543
-0.60(-8.57%)
Jul 13, 2020
6.950
7.140
6.850
7.000
55,548
+0.10(+1.45%)
Jul 10, 2020
6.940
7.020
6.750
6.900
49,100
-0.01(-0.14%)
Jul 09, 2020
6.740
6.920
6.570
6.910
35,066
+0.07(+1.02%)
Jul 08, 2020
6.910
6.950
6.700
6.840
14,468
-0.04(-0.58%)
Jul 07, 2020
6.500
7.180
6.500
6.880
53,569
+0.43(+6.67%)
Jul 06, 2020
6.670
6.670
6.310
6.450
29,034
+0.15(+2.38%)
Jul 02, 2020
6.690
6.700
6.260
6.300
23,400
-0.39(-5.83%)
Jul 01, 2020
6.290
6.930
6.290
6.690
20,450
+0.34(+5.35%)
Jun 30, 2020
6.110
6.410
6.110
6.350
16,298
+0.15(+2.42%)
Jun 29, 2020
6.160
6.388
6.050
6.200
25,270
+0.00(+0.00%)
Jun 26, 2020
6.320
6.390
6.100
6.200
23,000
-0.10(-1.59%)
Jun 25, 2020
6.290
6.430
6.170
6.300
21,510
-0.08(-1.25%)
Jun 24, 2020
6.500
6.785
6.200
6.380
18,984
-0.12(-1.85%)
Jun 23, 2020
6.850
6.850
6.435
6.500
30,956
-0.14(-2.11%)
Jun 22, 2020
6.800
7.000
6.640
6.640
29,632
+0.11(+1.68%)
Jun 19, 2020
6.810
7.120
6.530
6.530
51,600
-0.11(-1.66%)
Jun 18, 2020
6.840
6.840
6.550
6.640
13,062
-0.09(-1.34%)
Jun 17, 2020
6.810
6.900
6.550
6.730
24,166
-0.01(-0.15%)
Jun 16, 2020
6.730
6.786
6.250
6.740
28,198
+0.01(+0.15%)
Jun 15, 2020
6.310
6.790
6.100
6.730
60,078
+0.29(+4.50%)
Jun 12, 2020
6.680
7.000
6.300
6.440
95,800
-0.39(-5.71%)
Jun 11, 2020
7.200
7.560
6.240
6.830
1,010,206
+0.93(+15.76%)
Jun 10, 2020
6.250
6.500
5.810
5.900
44,854
-0.15(-2.48%)
Jun 09, 2020
5.910
6.620
5.700
6.050
63,699
+0.16(+2.72%)
Jun 08, 2020
5.940
6.000
5.550
5.890
39,402
+0.19(+3.33%)
Jun 05, 2020
5.750
5.750
5.550
5.700
41,000
-0.05(-0.87%)
Jun 04, 2020
5.740
5.850
5.680
5.750
21,477
-0.11(-1.88%)
Jun 03, 2020
6.250
6.410
5.560
5.860
65,998
-0.30(-4.87%)
Jun 02, 2020
6.390
6.460
6.130
6.160
16,384
-0.21(-3.30%)
Jun 01, 2020
6.400
6.400
6.010
6.370
36,103
-0.03(-0.45%)
May 29, 2020
6.620
6.620
6.090
6.399
8,900
+0.07(+1.08%)
May 28, 2020
6.290
6.610
6.290
6.330
11,112
-0.05(-0.86%)
May 27, 2020
6.820
6.820
5.970
6.385
38,931
-0.12(-1.77%)
May 26, 2020
7.000
7.000
6.450
6.500
82,934
-0.40(-5.80%)
May 22, 2020
6.760
7.000
6.760
6.900
9,700
+0.00(+0.00%)
May 21, 2020
6.870
6.980
6.540
6.900
14,938
-0.10(-1.43%)
May 20, 2020
6.930
7.280
6.860
7.000
24,276
+0.00(+0.00%)
May 19, 2020
6.890
7.290
6.890
7.000
18,538
+0.14(+2.04%)
May 18, 2020
7.440
7.440
6.700
6.860
104,968
-0.09(-1.29%)
May 15, 2020
6.920
7.450
6.920
6.950
33,400
+0.10(+1.46%)
May 14, 2020
6.670
6.970
6.500
6.850
31,305
-0.05(-0.72%)
May 13, 2020
7.120
7.120
6.700
6.900
49,792
-0.10(-1.43%)
May 12, 2020
7.300
7.500
6.830
7.000
148,808
-0.95(-11.95%)
May 11, 2020
7.620
8.000
7.620
7.950
58,641
+0.10(+1.27%)
May 08, 2020
8.000
8.144
7.530
7.850
65,500
+0.08(+1.03%)
May 07, 2020
8.890
8.890
7.510
7.770
197,655
-0.23(-2.88%)
May 06, 2020
7.520
8.250
7.300
8.000
182,062
+0.90(+12.68%)
May 05, 2020
7.190
7.620
6.790
7.100
81,167
-0.11(-1.47%)
May 04, 2020
7.020
7.440
6.881
7.206
71,340
+0.19(+2.65%)
May 01, 2020
7.300
7.641
6.851
7.020
68,000
-0.70(-9.07%)
Apr 30, 2020
7.900
8.100
7.250
7.720
90,432
-0.48(-5.85%)
Apr 29, 2020
8.020
8.740
7.600
8.200
173,279
+0.76(+10.22%)
Apr 28, 2020
9.180
9.520
7.250
7.440
215,573
-2.01(-21.27%)
Apr 27, 2020
8.110
9.600
7.850
9.450
303,579
+2.00(+26.85%)
Apr 24, 2020
6.080
7.700
5.950
7.450
220,400
+1.45(+24.07%)
Apr 23, 2020
6.319
6.690
5.960
6.005
54,447
-0.66(-9.97%)
Apr 22, 2020
6.050
6.670
5.951
6.670
25,173
+0.35(+5.55%)
Apr 21, 2020
6.350
6.350
6.095
6.319
9,530
+0.07(+1.11%)
Apr 20, 2020
5.880
6.990
5.880
6.250
17,642
+0.07(+1.13%)
Apr 17, 2020
6.230
6.412
5.885
6.180
37,300
+0.03(+0.49%)
Apr 16, 2020
6.550
6.550
5.900
6.150
13,864
-0.05(-0.85%)
Apr 15, 2020
6.730
6.730
5.810
6.203
27,389
-0.46(-6.87%)
Apr 14, 2020
7.120
7.350
6.000
6.660
33,989
+0.02(+0.30%)
Apr 13, 2020
6.600
7.000
6.000
6.640
18,855
+0.06(+0.95%)
Apr 09, 2020
5.930
6.656
5.600
6.577
12,000
+0.63(+10.55%)
Apr 08, 2020
5.887
6.060
5.775
5.950
5,650
-0.26(-4.26%)
Apr 07, 2020
5.949
6.510
5.949
6.215
2,992
+0.25(+4.28%)
Apr 06, 2020
5.660
6.410
5.200
5.960
33,876
+0.84(+16.41%)
Apr 03, 2020
5.850
5.850
5.110
5.120
12,900
-0.72(-12.33%)
Apr 02, 2020
6.150
6.310
5.820
5.840
5,698
+0.09(+1.54%)
Apr 01, 2020
6.520
6.766
5.751
5.751
14,018
-1.04(-15.30%)
Mar 31, 2020
6.640
7.375
6.640
6.790
6,765
+0.24(+3.66%)
Mar 30, 2020
6.810
7.133
6.400
6.550
18,357
-0.30(-4.38%)
Mar 27, 2020
7.300
7.300
6.550
6.850
12,000
-0.20(-2.84%)
Mar 26, 2020
6.810
7.250
6.373
7.050
17,714
+0.55(+8.46%)
Mar 25, 2020
5.740
6.900
5.740
6.500
29,354
+1.15(+21.50%)
Mar 24, 2020
5.000
5.996
4.832
5.350
25,726
+0.79(+17.33%)
Mar 23, 2020
4.300
5.000
4.300
4.560
15,833
+0.26(+6.04%)
Mar 20, 2020
3.350
4.300
3.350
4.300
45,100
+0.80(+22.86%)
Mar 19, 2020
3.800
3.880
3.020
3.500
33,430
-0.30(-7.89%)
Mar 18, 2020
4.960
4.960
3.800
3.800
10,058
-0.95(-20.00%)
Mar 17, 2020
4.700
5.190
4.700
4.750
6,212
+0.15(+3.26%)
Mar 16, 2020
5.500
5.500
4.010
4.600
21,801
-1.10(-19.30%)
Mar 13, 2020
6.700
6.856
5.500
5.700
22,900
-0.40(-6.56%)
Mar 12, 2020
6.000
6.250
5.950
6.100
10,170
-0.45(-6.87%)
Mar 11, 2020
7.000
7.092
6.550
6.550
11,074
-0.35(-5.07%)
Mar 10, 2020
7.000
7.600
6.861
6.900
12,586
+0.04(+0.58%)
Mar 09, 2020
7.830
7.830
6.770
6.860
15,128
-1.36(-16.52%)
Mar 06, 2020
8.290
8.350
8.189
8.218
5,700
-0.08(-0.99%)
Mar 05, 2020
8.130
8.503
8.100
8.300
8,755
+0.30(+3.75%)
Mar 04, 2020
7.860
8.460
7.750
8.000
20,545
+0.10(+1.27%)
Mar 03, 2020
8.540
8.540
7.744
7.900
4,721
-0.08(-1.00%)
Mar 02, 2020
7.210
8.500
6.800
7.980
23,003
+0.68(+9.32%)
Feb 28, 2020
7.100
7.300
7.000
7.300
18,800
-0.10(-1.35%)
Feb 27, 2020
7.900
7.900
7.130
7.400
20,347
-0.45(-5.73%)
Feb 26, 2020
8.320
8.320
7.823
7.850
15,653
-0.47(-5.65%)
Feb 25, 2020
8.680
8.800
8.130
8.320
8,852
-0.48(-5.45%)
Feb 24, 2020
8.500
8.900
8.350
8.800
13,166
-0.10(-1.12%)
Feb 21, 2020
9.250
9.250
8.900
8.900
6,000
-0.20(-2.20%)
Feb 20, 2020
8.800
9.360
8.775
9.100
35,464
+0.22(+2.48%)
Feb 19, 2020
9.500
9.500
8.876
8.880
7,840
-0.30(-3.27%)
Feb 18, 2020
8.700
9.230
8.700
9.180
11,067
+0.38(+4.26%)
Feb 14, 2020
9.000
9.250
8.540
8.805
8,900
-0.19(-2.16%)
Feb 13, 2020
8.970
9.000
8.400
8.999
10,027
+0.60(+7.14%)
Feb 12, 2020
9.240
9.550
8.213
8.400
14,305
-0.84(-9.06%)
Feb 11, 2020
9.112
9.420
8.849
9.237
6,819
+0.09(+0.95%)
Feb 10, 2020
9.660
9.830
9.000
9.150
16,501
-0.23(-2.45%)
Feb 07, 2020
9.750
9.886
9.200
9.380
25,000
-0.36(-3.70%)
Feb 06, 2020
9.490
9.750
9.110
9.740
22,763
+0.63(+6.92%)
Feb 05, 2020
9.000
9.720
8.890
9.110
43,136
+0.12(+1.28%)
Feb 04, 2020
8.530
9.250
8.502
8.995
58,771
+0.85(+10.50%)
Feb 03, 2020
7.450
8.660
7.080
8.140
18,665
+0.47(+6.13%)
Jan 31, 2020
8.460
8.460
7.670
7.670
13,300
-0.71(-8.47%)
Jan 30, 2020
8.510
8.510
8.378
8.380
9,298
+0.04(+0.54%)
Jan 29, 2020
7.700
8.578
7.700
8.335
31,806
+0.52(+6.59%)
Jan 28, 2020
7.285
8.181
6.992
7.820
9,535
+0.21(+2.76%)
Jan 27, 2020
7.850
7.860
7.540
7.610
5,408
-0.15(-1.93%)
Jan 24, 2020
8.100
8.267
7.710
7.760
12,900
-0.35(-4.32%)
Jan 23, 2020
8.260
8.440
8.110
8.110
5,927
-0.15(-1.82%)
Jan 22, 2020
8.500
8.700
8.260
8.260
13,574
-0.28(-3.28%)
Jan 21, 2020
8.450
8.710
8.332
8.540
19,823
+0.27(+3.26%)
Jan 17, 2020
7.500
8.710
7.500
8.270
89,800
+0.77(+10.27%)
Jan 16, 2020
7.420
7.500
7.175
7.500
11,336
+0.35(+4.89%)
Jan 15, 2020
7.500
7.500
7.150
7.150
8,678
-0.20(-2.72%)
Jan 14, 2020
6.897
7.400
6.865
7.350
9,692
+0.30(+4.26%)
Jan 13, 2020
7.130
7.130
6.950
7.050
14,208
+0.00(+0.00%)
Jan 10, 2020
7.480
7.480
6.780
7.050
19,400
-0.44(-5.87%)
Jan 09, 2020
6.210
7.550
6.210
7.490
57,277
+1.22(+19.46%)
Jan 08, 2020
6.190
6.320
5.824
6.270
13,683
+0.27(+4.50%)
Jan 07, 2020
6.250
6.617
5.670
6.000
15,958
-0.39(-6.10%)
Jan 06, 2020
6.090
6.390
5.270
6.390
69,692
+0.15(+2.40%)
Jan 03, 2020
6.261
6.392
6.200
6.240
8,600
-0.24(-3.70%)
Jan 02, 2020
6.520
6.640
6.230
6.480
4,564
-0.08(-1.22%)
Dec 31, 2019
6.280
6.622
6.040
6.560
80,500
+0.53(+8.79%)
Dec 30, 2019
6.390
6.390
5.550
6.030
29,166
-0.27(-4.29%)
Dec 27, 2019
6.140
6.300
6.010
6.300
5,700
+0.13(+2.11%)
Dec 26, 2019
6.310
6.340
6.040
6.170
10,031
-0.14(-2.21%)
Dec 24, 2019
6.360
6.360
5.900
6.309
7,100
-0.04(-0.64%)
Dec 23, 2019
6.120
6.480
6.100
6.350
31,299
+0.18(+2.92%)
Dec 20, 2019
6.090
6.230
5.940
6.170
33,000
+0.12(+1.98%)
Dec 19, 2019
6.070
6.271
5.830
6.050
37,946
+0.04(+0.67%)
Dec 18, 2019
5.800
6.160
5.760
6.010
41,157
+0.17(+2.91%)
Dec 17, 2019
5.760
6.000
5.660
5.840
41,524
+0.04(+0.69%)
Dec 16, 2019
6.150
6.160
5.719
5.800
114,761
-0.36(-5.84%)
Dec 13, 2019
6.680
6.680
6.020
6.160
56,200
-0.58(-8.65%)
Dec 12, 2019
7.010
7.573
6.600
6.743
74,158
-0.49(-6.73%)
Dec 11, 2019
7.110
7.450
7.000
7.230
60,219
+0.12(+1.69%)
Dec 10, 2019
8.040
8.040
6.600
7.110
107,168
-1.19(-14.34%)
Dec 09, 2019
8.510
8.750
7.600
8.300
60,783
-0.39(-4.49%)
Dec 06, 2019
7.970
8.690
7.330
8.690
143,200
+0.19(+2.24%)
Dec 05, 2019
9.500
9.500
7.850
8.500
350,666
-0.18(-2.07%)
Dec 04, 2019
7.600
9.500
7.000
8.680
747,740
+1.21(+16.20%)
Dec 03, 2019
9.420
11.25
6.920
7.470
6,207,218
+2.46(+49.10%)
Dec 02, 2019
4.070
5.010
4.070
5.010
24,566
+0.95(+23.40%)
Nov 29, 2019
4.570
4.570
4.060
4.060
2,100
+0.02(+0.50%)
Nov 27, 2019
4.130
4.550
4.000
4.040
48,900
+0.04(+1.00%)
Nov 26, 2019
3.830
4.128
3.830
4.000
31,247
+0.10(+2.56%)
Nov 25, 2019
4.280
4.280
3.765
3.900
35,769
-0.24(-5.77%)
Nov 22, 2019
4.220
4.300
4.017
4.139
6,200
-0.16(-3.75%)
Nov 21, 2019
3.870
4.310
3.870
4.300
3,671
+0.30(+7.50%)
Nov 20, 2019
4.020
4.130
3.440
4.000
20,907
-0.15(-3.61%)
Nov 19, 2019
4.340
4.500
3.947
4.150
41,845
-0.15(-3.49%)
Nov 18, 2019
5.140
5.330
3.820
4.300
68,367
+4.09(+1976.29%)
Nov 15, 2019
0.2100
0.2193
0.2035
0.2071
163,400
+0.00(+1.67%)
Nov 14, 2019
0.2270
0.2270
0.2000
0.2037
379,972
-0.01(-3.05%)
Nov 13, 2019
0.2497
0.2600
0.2001
0.2101
227,971
-0.03(-14.24%)
Nov 12, 2019
0.2310
0.2700
0.2212
0.2450
448,438
+0.02(+10.36%)
Nov 11, 2019
0.2390
0.2488
0.2220
0.2220
33,806
-0.02(-7.11%)
Nov 08, 2019
0.2398
0.2420
0.2202
0.2390
82,500
+0.02(+8.59%)
Nov 07, 2019
0.2300
0.2488
0.2200
0.2201
96,926
-0.01(-4.30%)
Nov 06, 2019
0.2419
0.2500
0.2211
0.2300
34,114
-0.00(-0.17%)
Nov 05, 2019
0.2400
0.2587
0.2300
0.2304
36,284
-0.01(-4.04%)
Nov 04, 2019
0.2300
0.2500
0.2300
0.2401
30,539
+0.00(+0.00%)
Nov 01, 2019
0.2500
0.2500
0.2300
0.2401
44,900
-0.00(-2.00%)
Oct 31, 2019
0.2530
0.2599
0.2000
0.2450
250,150
+0.00(+1.66%)
Oct 30, 2019
0.2400
0.2903
0.2400
0.2410
169,083
-0.01(-3.60%)
Oct 29, 2019
0.2700
0.2900
0.2400
0.2500
195,150
-0.01(-4.58%)
Oct 28, 2019
0.3043
0.3483
0.2550
0.2620
402,417
-0.02(-6.43%)
Oct 25, 2019
0.2600
0.3193
0.2600
0.2800
195,400
+0.02(+7.73%)
Oct 24, 2019
0.2600
0.2700
0.2400
0.2599
31,670
-0.00(-0.04%)
Oct 23, 2019
0.2642
0.2642
0.2390
0.2600
30,339
+0.00(+1.64%)
Oct 22, 2019
0.2666
0.2666
0.2400
0.2558
8,881
+0.01(+2.32%)
Oct 21, 2019
0.2500
0.2500
0.2400
0.2500
51,337
-0.00(-0.48%)
Oct 18, 2019
0.2500
0.2610
0.2500
0.2512
52,200
-0.00(-0.79%)
Oct 17, 2019
0.2520
0.2686
0.2503
0.2532
27,980
-0.00(-0.71%)
Oct 16, 2019
0.2600
0.2700
0.2500
0.2550
26,179
-0.00(-0.04%)
Oct 15, 2019
0.2710
0.2710
0.2270
0.2551
116,672
-0.02(-8.89%)
Oct 14, 2019
0.2800
0.2940
0.2700
0.2800
45,639
-0.00(-1.75%)
Oct 11, 2019
0.3200
0.3200
0.2800
0.2850
69,200
-0.01(-2.46%)
Oct 10, 2019
0.3200
0.3200
0.2902
0.2922
97,454
-0.03(-8.69%)
Oct 09, 2019
0.3500
0.3500
0.3000
0.3200
255,960
+0.05(+18.52%)
Oct 08, 2019
0.2900
0.2900
0.2700
0.2700
52,519
-0.01(-3.57%)
Oct 07, 2019
0.2920
0.3066
0.2600
0.2800
101,493
-0.02(-6.67%)
Oct 04, 2019
0.3300
0.3495
0.3000
0.3000
24,100
-0.02(-7.38%)
Oct 03, 2019
0.3152
0.3675
0.3152
0.3239
59,126
+0.02(+7.89%)
Oct 02, 2019
0.2900
0.3500
0.2879
0.3002
144,304
+0.01(+3.52%)
Oct 01, 2019
0.3100
0.3190
0.2900
0.2900
34,422
-0.01(-4.61%)
Sep 30, 2019
0.3200
0.3299
0.3020
0.3040
74,531
-0.01(-3.18%)
Sep 27, 2019
0.3100
0.3417
0.3001
0.3140
24,300
-0.00(-0.95%)
Sep 26, 2019
0.3101
0.3349
0.3092
0.3170
57,924
-0.00(-0.06%)
Sep 25, 2019
0.3361
0.3500
0.3100
0.3172
59,153
-0.00(-0.91%)
Sep 24, 2019
0.3460
0.3480
0.3190
0.3201
43,766
-0.02(-7.22%)
Sep 23, 2019
0.3500
0.3500
0.3197
0.3450
23,229
+0.00(+1.47%)
Sep 20, 2019
0.3690
0.3799
0.3197
0.3400
161,000
-0.02(-6.44%)
Sep 19, 2019
0.3800
0.4200
0.3633
0.3634
137,652
-0.02(-4.37%)
Sep 18, 2019
0.4200
0.6000
0.3800
0.3800
1,000,372
+0.01(+2.56%)
Sep 17, 2019
0.3900
0.3900
0.3701
0.3705
12,572
-0.03(-7.38%)
Sep 16, 2019
0.3999
0.4099
0.3900
0.4000
26,632
-0.00(-0.67%)
Sep 13, 2019
0.4300
0.4300
0.3922
0.4027
34,300
-0.02(-4.10%)
Sep 12, 2019
0.3700
0.4199
0.3700
0.4199
23,936
+0.02(+4.97%)
Sep 11, 2019
0.3731
0.4031
0.3700
0.4000
33,921
+0.03(+7.21%)
Sep 10, 2019
0.3600
0.4000
0.3600
0.3731
65,429
-0.01(-1.82%)
Sep 09, 2019
0.3900
0.4200
0.3800
0.3800
71,445
-0.02(-5.71%)
Sep 06, 2019
0.4000
0.4100
0.3800
0.4030
23,400
+0.00(+1.21%)
Sep 05, 2019
0.3925
0.4191
0.3700
0.3982
22,013
+0.04(+9.94%)
Sep 04, 2019
0.4300
0.4300
0.3600
0.3622
36,052
-0.05(-11.44%)
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.