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
Apollo Endosurgery Inc
(NQ:
APEN
)
10.00
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 3, 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 (%)
Dec 30, 2022
9.940
9.970
9.920
9.970
462,611
+0.02(+0.20%)
Dec 29, 2022
9.930
9.960
9.920
9.950
212,019
+0.01(+0.10%)
Dec 28, 2022
9.930
9.970
9.930
9.940
100,463
+0.01(+0.10%)
Dec 27, 2022
9.930
9.980
9.930
9.930
178,702
+0.00(+0.00%)
Dec 23, 2022
9.930
9.970
9.910
9.930
175,892
+0.02(+0.20%)
Dec 22, 2022
9.950
9.980
9.910
9.910
366,883
-0.07(-0.70%)
Dec 21, 2022
9.930
10.00
9.910
9.980
259,369
+0.04(+0.40%)
Dec 20, 2022
9.920
9.940
9.910
9.940
312,893
+0.02(+0.20%)
Dec 19, 2022
10.00
10.00
9.900
9.920
260,039
-0.05(-0.50%)
Dec 16, 2022
9.910
10.00
9.910
9.970
596,151
+0.06(+0.61%)
Dec 15, 2022
9.910
9.930
9.870
9.910
649,496
-0.02(-0.20%)
Dec 14, 2022
9.960
9.980
9.930
9.930
448,665
-0.03(-0.30%)
Dec 13, 2022
10.02
10.03
9.910
9.960
900,464
-0.05(-0.50%)
Dec 12, 2022
10.02
10.03
10.01
10.01
315,018
-0.01(-0.10%)
Dec 09, 2022
10.00
10.03
10.00
10.02
1,102,034
+0.00(+0.00%)
Dec 08, 2022
10.01
10.04
10.00
10.02
550,544
+0.00(+0.00%)
Dec 07, 2022
10.01
10.04
10.00
10.02
553,323
+0.01(+0.10%)
Dec 06, 2022
10.03
10.03
9.995
10.01
608,042
+0.00(+0.00%)
Dec 05, 2022
10.05
10.08
9.980
10.01
1,718,700
-0.07(-0.69%)
Dec 02, 2022
10.10
10.15
9.990
10.08
2,507,117
-0.06(-0.59%)
Dec 01, 2022
10.05
10.15
10.04
10.14
1,007,583
+0.01(+0.10%)
Nov 30, 2022
9.990
10.20
9.980
10.13
1,869,411
+0.06(+0.60%)
Nov 29, 2022
9.800
10.30
9.790
10.07
28,756,228
+4.07(+67.83%)
Nov 28, 2022
5.910
6.080
5.740
6.000
76,083
+0.00(+0.00%)
Nov 25, 2022
6.050
6.050
5.910
6.000
21,381
+0.01(+0.17%)
Nov 23, 2022
5.950
6.015
5.660
5.990
46,029
+0.08(+1.35%)
Nov 22, 2022
5.940
6.080
5.870
5.910
49,134
-0.05(-0.84%)
Nov 21, 2022
5.900
6.140
5.800
5.960
32,194
+0.00(+0.00%)
Nov 18, 2022
5.910
6.090
5.520
5.960
43,181
-0.08(-1.32%)
Nov 17, 2022
6.120
6.340
5.890
6.040
46,246
-0.24(-3.82%)
Nov 16, 2022
6.500
6.590
6.240
6.280
399,856
-0.25(-3.83%)
Nov 15, 2022
6.650
6.660
6.410
6.530
45,066
+0.02(+0.31%)
Nov 14, 2022
6.660
6.775
6.460
6.510
59,992
-0.15(-2.25%)
Nov 11, 2022
6.640
6.800
6.520
6.660
45,112
+0.06(+0.91%)
Nov 10, 2022
7.030
7.050
6.335
6.600
490,241
+0.14(+2.17%)
Nov 09, 2022
6.490
6.655
6.370
6.460
14,882
-0.09(-1.37%)
Nov 08, 2022
6.550
6.680
6.075
6.550
41,221
+0.05(+0.77%)
Nov 07, 2022
6.410
6.540
5.480
6.500
205,233
+0.04(+0.62%)
Nov 04, 2022
6.610
6.685
6.400
6.460
52,398
-0.17(-2.56%)
Nov 03, 2022
6.610
6.815
6.535
6.630
60,205
-0.03(-0.45%)
Nov 02, 2022
7.270
7.270
6.401
6.660
555,601
+0.05(+0.76%)
Nov 01, 2022
6.480
6.690
6.410
6.610
93,639
+0.17(+2.64%)
Oct 31, 2022
6.320
6.570
5.860
6.440
53,756
+0.17(+2.71%)
Oct 28, 2022
5.995
6.360
5.995
6.270
42,121
+0.21(+3.47%)
Oct 27, 2022
6.250
6.250
5.750
6.060
73,567
-0.17(-2.73%)
Oct 26, 2022
6.370
6.680
6.210
6.230
150,469
-0.18(-2.81%)
Oct 25, 2022
6.160
6.610
6.140
6.410
60,228
+0.21(+3.39%)
Oct 24, 2022
6.020
6.440
5.840
6.200
53,512
+0.20(+3.33%)
Oct 21, 2022
6.100
6.350
5.539
6.000
92,152
-0.15(-2.44%)
Oct 20, 2022
5.870
6.220
5.870
6.150
147,700
+0.28(+4.77%)
Oct 19, 2022
5.620
5.920
5.585
5.870
96,760
+0.25(+4.45%)
Oct 18, 2022
5.810
5.810
5.560
5.620
57,728
+0.21(+3.88%)
Oct 17, 2022
5.090
5.520
5.090
5.410
25,747
+0.34(+6.71%)
Oct 14, 2022
5.120
5.350
4.880
5.070
131,638
-0.02(-0.39%)
Oct 13, 2022
5.270
5.270
4.770
5.090
25,422
+0.15(+3.04%)
Oct 12, 2022
4.920
5.155
4.791
4.940
59,375
+0.01(+0.20%)
Oct 11, 2022
5.260
5.370
4.920
4.930
115,347
-0.52(-9.54%)
Oct 10, 2022
5.670
5.860
5.390
5.450
40,329
+0.16(+3.02%)
Oct 07, 2022
5.480
5.570
5.200
5.290
39,278
-0.28(-5.03%)
Oct 06, 2022
5.690
5.860
5.530
5.570
20,091
-0.18(-3.13%)
Oct 05, 2022
5.450
5.760
5.450
5.750
43,411
+0.20(+3.60%)
Oct 04, 2022
5.420
5.740
5.420
5.550
61,928
+0.14(+2.59%)
Oct 03, 2022
5.540
5.670
5.255
5.410
105,901
-0.10(-1.81%)
Sep 30, 2022
5.390
5.580
5.300
5.510
113,747
+0.21(+3.96%)
Sep 29, 2022
5.220
5.320
5.100
5.300
41,439
+0.08(+1.53%)
Sep 28, 2022
4.960
5.300
4.960
5.220
79,075
+0.28(+5.67%)
Sep 27, 2022
4.930
5.020
4.900
4.940
16,755
+0.04(+0.82%)
Sep 26, 2022
5.130
5.160
4.860
4.900
169,645
-0.25(-4.85%)
Sep 23, 2022
5.360
5.360
5.010
5.150
475,323
-0.28(-5.16%)
Sep 22, 2022
5.590
5.590
5.335
5.430
92,110
-0.18(-3.21%)
Sep 21, 2022
5.630
5.720
5.520
5.610
62,649
-0.03(-0.53%)
Sep 20, 2022
5.720
5.740
5.550
5.640
80,689
-0.13(-2.25%)
Sep 19, 2022
5.750
5.810
5.670
5.770
64,835
-0.03(-0.52%)
Sep 16, 2022
5.650
5.900
5.600
5.800
317,763
+0.07(+1.22%)
Sep 15, 2022
5.770
5.885
5.730
5.730
94,336
-0.06(-1.04%)
Sep 14, 2022
5.760
5.940
5.760
5.790
81,512
+0.04(+0.70%)
Sep 13, 2022
5.820
5.900
5.630
5.750
60,967
-0.20(-3.36%)
Sep 12, 2022
6.010
6.010
5.920
5.950
38,402
-0.02(-0.34%)
Sep 09, 2022
5.950
6.060
5.950
5.970
71,715
+0.10(+1.70%)
Sep 08, 2022
5.740
5.950
5.720
5.870
72,640
+0.15(+2.62%)
Sep 07, 2022
5.660
5.760
5.570
5.720
143,208
+0.08(+1.42%)
Sep 06, 2022
5.630
5.710
5.520
5.640
43,856
+0.01(+0.18%)
Sep 02, 2022
5.700
5.700
5.470
5.630
70,748
-0.04(-0.71%)
Sep 01, 2022
5.500
5.790
5.410
5.670
208,988
+0.15(+2.72%)
Aug 31, 2022
5.500
5.580
5.390
5.520
96,177
+0.00(+0.00%)
Aug 30, 2022
5.690
5.770
5.360
5.520
87,181
-0.18(-3.16%)
Aug 29, 2022
5.710
5.790
5.500
5.700
165,537
-0.06(-1.04%)
Aug 26, 2022
5.860
5.970
5.620
5.760
85,094
-0.13(-2.21%)
Aug 25, 2022
5.870
5.950
5.623
5.890
118,823
+0.07(+1.20%)
Aug 24, 2022
5.700
6.035
5.510
5.820
124,850
+0.08(+1.39%)
Aug 23, 2022
5.910
6.100
5.700
5.740
237,591
-0.26(-4.33%)
Aug 22, 2022
6.040
6.090
5.735
6.000
192,520
-0.02(-0.33%)
Aug 19, 2022
6.160
6.160
5.890
6.020
147,229
-0.17(-2.75%)
Aug 18, 2022
6.240
6.280
6.140
6.190
55,845
-0.09(-1.43%)
Aug 17, 2022
6.270
6.410
6.230
6.280
105,828
-0.07(-1.10%)
Aug 16, 2022
6.490
6.545
6.310
6.350
50,547
-0.14(-2.16%)
Aug 15, 2022
6.650
6.780
6.450
6.490
178,755
-0.25(-3.71%)
Aug 12, 2022
6.670
6.890
6.580
6.740
224,441
+0.18(+2.74%)
Aug 11, 2022
6.450
6.780
6.180
6.560
167,686
+0.13(+2.02%)
Aug 10, 2022
6.430
6.530
6.330
6.430
161,868
+0.11(+1.74%)
Aug 09, 2022
6.430
6.430
6.250
6.320
174,425
-0.16(-2.47%)
Aug 08, 2022
6.460
6.725
6.440
6.480
178,861
+0.02(+0.31%)
Aug 05, 2022
6.260
6.570
6.260
6.460
87,287
+0.06(+0.94%)
Aug 04, 2022
6.390
6.585
6.120
6.400
90,996
-0.04(-0.62%)
Aug 03, 2022
5.740
6.710
5.740
6.440
559,980
+0.65(+11.23%)
Aug 02, 2022
5.800
5.970
5.640
5.790
109,748
+0.02(+0.35%)
Aug 01, 2022
5.630
5.860
5.630
5.770
75,098
+0.16(+2.85%)
Jul 29, 2022
5.740
5.900
5.421
5.610
162,919
-0.16(-2.77%)
Jul 28, 2022
5.680
5.976
5.560
5.770
65,909
+0.11(+1.94%)
Jul 27, 2022
5.540
5.890
5.440
5.660
225,497
+0.16(+2.91%)
Jul 26, 2022
5.410
5.540
5.375
5.500
102,387
+0.06(+1.10%)
Jul 25, 2022
5.360
5.490
5.350
5.440
192,458
+0.13(+2.45%)
Jul 22, 2022
5.500
5.500
5.180
5.310
195,893
-0.09(-1.67%)
Jul 21, 2022
5.350
5.450
5.290
5.400
212,196
+0.03(+0.56%)
Jul 20, 2022
5.010
5.450
4.950
5.370
235,536
+0.30(+5.92%)
Jul 19, 2022
5.020
5.270
4.870
5.070
186,236
+0.07(+1.30%)
Jul 18, 2022
5.330
5.330
4.980
5.005
170,876
-0.38(-7.14%)
Jul 15, 2022
5.130
5.550
4.914
5.390
903,544
+0.26(+5.07%)
Jul 14, 2022
4.920
5.340
4.795
5.130
1,267,653
+0.25(+5.12%)
Jul 13, 2022
5.170
5.390
4.650
4.880
11,930,928
+0.63(+14.82%)
Jul 12, 2022
4.060
4.340
4.060
4.250
42,846
+0.19(+4.68%)
Jul 11, 2022
4.070
4.340
4.016
4.060
38,906
+0.00(+0.00%)
Jul 08, 2022
3.990
4.100
3.968
4.060
37,227
+0.11(+2.78%)
Jul 07, 2022
4.110
4.130
3.950
3.950
18,211
-0.08(-1.99%)
Jul 06, 2022
3.740
4.150
3.740
4.030
30,127
+0.29(+7.75%)
Jul 05, 2022
3.570
3.770
3.490
3.740
66,435
+0.09(+2.47%)
Jul 01, 2022
3.650
3.760
3.600
3.650
98,572
+0.00(+0.00%)
Jun 30, 2022
3.650
3.700
3.510
3.650
631,266
-0.10(-2.67%)
Jun 29, 2022
3.780
3.839
3.610
3.750
93,841
-0.06(-1.57%)
Jun 28, 2022
3.700
3.810
3.510
3.810
120,683
+0.15(+4.10%)
Jun 27, 2022
3.650
3.850
3.590
3.660
93,089
-0.02(-0.54%)
Jun 24, 2022
3.790
3.830
3.555
3.680
188,007
-0.12(-3.16%)
Jun 23, 2022
3.750
3.961
3.710
3.800
44,396
+0.09(+2.43%)
Jun 22, 2022
3.750
3.830
3.660
3.710
48,169
-0.06(-1.59%)
Jun 21, 2022
3.820
3.875
3.690
3.770
73,848
+0.06(+1.62%)
Jun 17, 2022
3.690
3.910
3.520
3.710
118,843
+0.06(+1.64%)
Jun 16, 2022
3.853
3.935
3.530
3.650
171,473
-0.19(-4.95%)
Jun 15, 2022
3.955
3.985
3.730
3.840
54,237
-0.11(-2.78%)
Jun 14, 2022
4.410
4.410
3.930
3.950
95,080
-0.20(-4.82%)
Jun 13, 2022
4.210
4.305
3.980
4.150
114,009
-0.22(-5.03%)
Jun 10, 2022
4.430
4.870
4.300
4.370
32,301
-0.13(-2.89%)
Jun 09, 2022
4.500
4.550
4.274
4.500
30,025
+0.00(+0.00%)
Jun 08, 2022
4.480
4.593
4.400
4.500
60,520
+0.02(+0.45%)
Jun 07, 2022
4.340
4.530
4.300
4.480
27,999
+0.17(+3.94%)
Jun 06, 2022
4.340
4.350
4.240
4.310
102,608
+0.06(+1.41%)
Jun 03, 2022
4.290
4.340
4.200
4.250
14,988
-0.07(-1.62%)
Jun 02, 2022
4.280
4.380
4.240
4.320
32,523
+0.06(+1.41%)
Jun 01, 2022
4.350
4.370
4.010
4.260
65,109
-0.09(-2.07%)
May 31, 2022
4.580
4.650
4.340
4.350
93,251
-0.32(-6.85%)
May 27, 2022
4.490
4.713
4.420
4.670
57,475
+0.20(+4.47%)
May 26, 2022
4.220
4.500
4.200
4.470
213,547
+0.26(+6.18%)
May 25, 2022
3.800
4.250
3.800
4.210
205,001
+0.37(+9.64%)
May 24, 2022
3.830
3.910
3.830
3.840
170,574
-0.03(-0.78%)
May 23, 2022
3.930
3.930
3.760
3.870
93,283
-0.05(-1.28%)
May 20, 2022
4.060
4.060
3.580
3.920
162,255
-0.06(-1.51%)
May 19, 2022
3.720
4.020
3.720
3.980
68,682
+0.16(+4.19%)
May 18, 2022
4.070
4.070
3.700
3.820
202,509
-0.29(-7.06%)
May 17, 2022
4.160
4.250
4.030
4.110
64,688
-0.03(-0.72%)
May 16, 2022
4.300
4.350
4.050
4.140
53,653
-0.13(-3.04%)
May 13, 2022
4.200
4.560
4.200
4.270
41,077
+0.11(+2.64%)
May 12, 2022
3.870
4.310
3.870
4.160
180,282
+0.16(+4.00%)
May 11, 2022
4.540
4.540
3.790
4.000
1,089,010
-0.60(-13.04%)
May 10, 2022
4.880
5.075
4.550
4.600
149,145
-0.34(-6.88%)
May 09, 2022
5.230
5.300
4.810
4.940
213,166
-0.36(-6.79%)
May 06, 2022
5.360
5.400
5.070
5.300
144,070
-0.12(-2.21%)
May 05, 2022
5.500
5.650
5.250
5.420
77,082
-0.14(-2.52%)
May 04, 2022
5.140
5.630
4.630
5.560
95,619
+0.50(+9.88%)
May 03, 2022
5.070
5.190
4.925
5.060
97,438
-0.05(-0.98%)
May 02, 2022
5.450
5.450
5.070
5.110
105,245
-0.32(-5.89%)
Apr 29, 2022
5.510
5.660
5.340
5.430
83,852
-0.15(-2.69%)
Apr 28, 2022
5.600
5.740
5.380
5.580
70,947
+0.03(+0.54%)
Apr 27, 2022
5.530
5.710
5.415
5.550
104,154
+0.00(+0.00%)
Apr 26, 2022
5.660
5.735
5.510
5.550
93,627
-0.20(-3.48%)
Apr 25, 2022
5.590
5.790
5.485
5.750
58,580
+0.16(+2.86%)
Apr 22, 2022
5.760
6.080
5.520
5.590
52,157
-0.21(-3.62%)
Apr 21, 2022
6.000
6.331
5.760
5.800
76,509
-0.12(-2.03%)
Apr 20, 2022
5.770
5.980
5.770
5.920
138,737
+0.18(+3.14%)
Apr 19, 2022
5.740
5.900
5.690
5.740
86,313
+0.04(+0.70%)
Apr 18, 2022
5.850
5.890
5.510
5.700
67,624
-0.21(-3.55%)
Apr 14, 2022
5.880
5.930
5.720
5.910
65,257
+0.07(+1.20%)
Apr 13, 2022
5.760
5.860
5.560
5.840
70,507
+0.09(+1.57%)
Apr 12, 2022
5.760
5.900
5.640
5.750
59,623
+0.00(+0.00%)
Apr 11, 2022
6.050
6.050
5.600
5.750
155,513
-0.29(-4.80%)
Apr 08, 2022
5.970
6.109
5.770
6.040
74,736
+0.08(+1.34%)
Apr 07, 2022
5.840
6.110
5.670
5.960
88,911
+0.13(+2.23%)
Apr 06, 2022
5.650
5.900
5.550
5.830
118,315
+0.16(+2.82%)
Apr 05, 2022
5.840
6.040
5.560
5.670
454,148
-0.16(-2.74%)
Apr 04, 2022
6.060
6.060
5.720
5.830
134,504
-0.15(-2.51%)
Apr 01, 2022
6.000
6.350
5.800
5.980
81,175
-0.07(-1.16%)
Mar 31, 2022
6.190
6.280
5.902
6.050
588,013
-0.12(-1.94%)
Mar 30, 2022
6.350
6.430
6.090
6.170
76,501
-0.18(-2.83%)
Mar 29, 2022
6.670
6.730
6.320
6.350
84,994
-0.24(-3.64%)
Mar 28, 2022
6.490
6.730
6.380
6.590
94,139
+0.10(+1.54%)
Mar 25, 2022
6.350
6.860
6.250
6.490
121,243
+0.31(+5.02%)
Mar 24, 2022
6.050
6.310
6.010
6.180
29,404
+0.08(+1.31%)
Mar 23, 2022
6.180
6.310
5.975
6.100
33,827
-0.15(-2.40%)
Mar 22, 2022
6.340
6.365
6.065
6.250
55,551
-0.11(-1.73%)
Mar 21, 2022
6.460
6.560
6.200
6.360
554,200
-0.07(-1.09%)
Mar 18, 2022
6.250
6.590
6.180
6.430
75,485
+0.21(+3.38%)
Mar 17, 2022
5.921
6.285
5.921
6.220
44,012
+0.23(+3.84%)
Mar 16, 2022
5.940
6.049
5.750
5.990
40,278
+0.20(+3.45%)
Mar 15, 2022
5.900
6.310
5.751
5.790
57,226
-0.11(-1.86%)
Mar 14, 2022
6.240
6.360
5.900
5.900
65,502
-0.38(-6.05%)
Mar 11, 2022
6.350
6.540
6.245
6.280
78,074
-0.09(-1.41%)
Mar 10, 2022
6.370
6.460
6.120
6.370
42,695
-0.06(-0.93%)
Mar 09, 2022
6.390
6.660
6.390
6.430
36,153
+0.09(+1.42%)
Mar 08, 2022
6.550
6.550
6.250
6.340
66,821
-0.19(-2.91%)
Mar 07, 2022
6.780
6.780
6.515
6.530
98,422
-0.22(-3.26%)
Mar 04, 2022
6.660
6.930
6.547
6.750
90,848
+0.08(+1.20%)
Mar 03, 2022
7.150
7.300
6.640
6.670
154,135
-0.52(-7.23%)
Mar 02, 2022
6.270
7.280
6.270
7.190
359,161
+1.05(+17.10%)
Mar 01, 2022
5.750
6.300
5.750
6.140
191,215
+0.38(+6.60%)
Feb 28, 2022
5.570
5.770
5.320
5.760
96,624
+0.13(+2.31%)
Feb 25, 2022
5.440
5.650
5.320
5.630
135,082
+0.21(+3.87%)
Feb 24, 2022
5.240
5.450
5.110
5.420
246,616
+0.06(+1.12%)
Feb 23, 2022
4.910
5.500
4.520
5.360
226,817
-0.04(-0.74%)
Feb 22, 2022
5.360
5.520
5.270
5.400
238,050
-0.05(-0.92%)
Feb 18, 2022
5.450
0
+0.03(+0.55%)
Feb 17, 2022
5.420
5.540
5.300
5.420
180,735
-0.08(-1.45%)
Feb 16, 2022
5.480
5.600
5.280
5.500
87,344
+0.01(+0.18%)
Feb 15, 2022
5.340
5.645
5.340
5.490
150,982
+0.22(+4.17%)
Feb 14, 2022
5.490
5.730
5.200
5.270
40,422
-0.19(-3.48%)
Feb 11, 2022
5.610
5.690
5.390
5.460
85,885
-0.13(-2.33%)
Feb 10, 2022
5.560
5.765
5.520
5.590
49,166
-0.10(-1.76%)
Feb 09, 2022
5.390
5.900
5.390
5.690
106,933
+0.33(+6.16%)
Feb 08, 2022
5.340
5.440
5.020
5.360
78,126
+0.00(+0.00%)
Feb 07, 2022
5.380
5.480
5.251
5.360
48,285
+0.02(+0.37%)
Feb 04, 2022
5.190
5.340
5.090
5.340
63,805
+0.11(+2.10%)
Feb 03, 2022
5.280
5.200
5.230
102,712
-0.13(-2.43%)
Feb 02, 2022
5.610
5.610
5.320
5.360
793,655
-0.23(-4.11%)
Feb 01, 2022
5.550
5.765
5.530
5.590
166,571
+0.08(+1.45%)
Jan 31, 2022
5.070
5.560
5.510
235,194
+0.42(+8.25%)
Jan 28, 2022
4.990
5.130
4.920
5.090
233,130
+0.08(+1.60%)
Jan 27, 2022
5.250
5.430
5.000
5.010
151,191
-0.23(-4.39%)
Jan 26, 2022
5.370
5.580
5.240
5.240
292,861
-0.03(-0.57%)
Jan 25, 2022
5.420
5.490
5.250
5.270
333,113
-0.25(-4.53%)
Jan 24, 2022
5.410
5.630
5.301
5.520
338,830
-0.03(-0.54%)
Jan 21, 2022
5.510
5.740
5.390
5.550
427,128
-0.05(-0.89%)
Jan 20, 2022
5.810
5.890
5.560
5.600
271,396
-0.21(-3.61%)
Jan 19, 2022
5.640
5.990
5.315
5.810
808,114
+0.14(+2.47%)
Jan 18, 2022
5.900
5.910
5.630
5.670
458,437
-0.24(-4.06%)
Jan 14, 2022
5.910
0
-0.34(-5.44%)
Jan 13, 2022
6.890
6.890
6.210
6.250
368,356
-0.67(-9.68%)
Jan 12, 2022
7.300
7.300
6.870
6.920
548,831
-0.41(-5.59%)
Jan 11, 2022
7.410
7.520
6.970
7.330
325,748
+0.01(+0.14%)
Jan 10, 2022
7.350
7.460
7.083
7.320
224,332
-0.15(-2.01%)
Jan 07, 2022
7.750
7.750
7.420
7.470
100,116
-0.32(-4.11%)
Jan 06, 2022
8.110
8.190
7.700
7.790
122,692
-0.40(-4.88%)
Jan 05, 2022
8.300
8.319
7.920
8.190
266,294
-0.14(-1.68%)
Jan 04, 2022
8.750
8.750
8.265
8.330
228,193
-0.44(-5.02%)
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.