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
Pluristem Therapeutc
(NQ:
PSTI
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2022
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 31, 2020
7.070
7.070
7.070
286,909
-0.31(-4.20%)
Dec 30, 2020
6.970
7.470
6.970
7.380
286,909
+0.36(+5.13%)
Dec 29, 2020
7.250
7.890
6.720
7.020
793,710
-0.11(-1.54%)
Dec 28, 2020
7.210
7.690
7.110
7.130
685,724
-0.08(-1.11%)
Dec 24, 2020
6.960
7.380
6.950
7.210
370,900
+0.22(+3.15%)
Dec 23, 2020
6.510
7.280
6.510
6.990
680,534
+0.23(+3.40%)
Dec 22, 2020
6.240
6.840
6.230
6.760
740,607
+0.58(+9.39%)
Dec 21, 2020
6.000
6.330
5.980
6.180
447,835
-0.04(-0.64%)
Dec 18, 2020
6.240
6.380
6.160
6.220
440,000
+0.01(+0.16%)
Dec 17, 2020
5.890
6.270
5.890
6.210
495,468
+0.26(+4.37%)
Dec 16, 2020
5.890
5.990
5.750
5.950
338,527
-0.02(-0.34%)
Dec 15, 2020
6.090
6.150
5.770
5.970
568,748
-0.16(-2.61%)
Dec 14, 2020
6.160
6.280
5.970
6.130
508,685
+0.20(+3.37%)
Dec 11, 2020
6.090
6.350
5.720
5.930
724,900
-0.29(-4.66%)
Dec 10, 2020
6.620
6.830
6.010
6.220
1,800,557
-0.78(-11.14%)
Dec 09, 2020
6.360
7.970
6.210
7.000
5,962,100
-4.46(-38.92%)
Dec 08, 2020
11.39
11.85
11.15
11.46
311,870
+0.06(+0.53%)
Dec 07, 2020
10.65
11.69
10.65
11.40
306,188
+0.57(+5.26%)
Dec 04, 2020
10.56
10.88
10.45
10.83
326,000
+0.16(+1.50%)
Dec 03, 2020
10.47
10.79
10.40
10.67
330,500
+0.17(+1.62%)
Dec 02, 2020
9.880
10.64
9.760
10.50
326,165
+0.52(+5.21%)
Dec 01, 2020
10.24
10.25
9.740
9.980
213,351
-0.13(-1.29%)
Nov 30, 2020
9.580
10.13
9.510
10.11
339,960
+0.53(+5.53%)
Nov 27, 2020
9.280
9.840
9.280
9.580
109,400
+0.27(+2.90%)
Nov 25, 2020
9.100
9.430
9.100
9.310
171,100
+0.17(+1.86%)
Nov 24, 2020
9.110
9.430
9.110
9.140
192,633
-0.31(-3.28%)
Nov 23, 2020
9.180
9.570
9.100
9.450
143,786
+0.26(+2.83%)
Nov 20, 2020
9.200
9.300
8.910
9.190
214,700
+0.02(+0.22%)
Nov 19, 2020
9.500
9.660
9.080
9.170
206,298
-0.40(-4.18%)
Nov 18, 2020
9.390
9.880
9.390
9.570
210,235
+0.18(+1.92%)
Nov 17, 2020
9.150
9.450
8.780
9.390
262,547
+0.38(+4.22%)
Nov 16, 2020
9.140
9.350
8.830
9.010
172,889
-0.16(-1.74%)
Nov 13, 2020
9.420
9.500
9.100
9.170
148,800
-0.04(-0.43%)
Nov 12, 2020
9.030
9.370
9.000
9.210
130,429
+0.14(+1.54%)
Nov 11, 2020
8.740
9.150
8.690
9.070
180,380
+0.41(+4.73%)
Nov 10, 2020
8.600
8.940
8.210
8.660
308,536
-0.04(-0.46%)
Nov 09, 2020
9.340
9.400
8.590
8.700
665,950
-1.13(-11.50%)
Nov 06, 2020
10.00
10.14
9.750
9.830
107,400
-0.31(-3.06%)
Nov 05, 2020
9.860
10.20
9.760
10.14
195,855
+0.34(+3.47%)
Nov 04, 2020
9.560
9.990
9.450
9.800
253,442
+0.36(+3.81%)
Nov 03, 2020
9.330
9.500
9.180
9.440
161,283
+0.18(+1.94%)
Nov 02, 2020
9.300
9.510
9.030
9.260
153,102
-0.01(-0.11%)
Oct 30, 2020
9.300
9.741
9.130
9.270
263,200
-0.04(-0.43%)
Oct 29, 2020
9.220
9.430
9.100
9.310
114,866
+0.07(+0.76%)
Oct 28, 2020
9.380
9.450
9.090
9.240
153,321
-0.50(-5.13%)
Oct 27, 2020
9.400
9.780
9.310
9.740
129,804
+0.23(+2.42%)
Oct 26, 2020
9.750
9.900
9.300
9.510
141,925
-0.36(-3.65%)
Oct 23, 2020
9.790
10.00
9.500
9.870
143,300
+0.17(+1.75%)
Oct 22, 2020
9.920
10.10
9.440
9.700
267,055
-0.05(-0.51%)
Oct 21, 2020
10.75
10.87
9.720
9.750
437,833
-0.96(-8.96%)
Oct 20, 2020
10.98
11.20
10.41
10.71
250,741
-0.43(-3.86%)
Oct 19, 2020
10.97
11.60
10.94
11.14
392,067
+0.46(+4.31%)
Oct 16, 2020
10.29
10.95
10.29
10.68
209,600
+0.42(+4.09%)
Oct 15, 2020
10.39
10.50
10.20
10.26
153,133
-0.35(-3.30%)
Oct 14, 2020
10.81
10.81
10.47
10.61
132,518
-0.14(-1.30%)
Oct 13, 2020
10.84
10.93
10.20
10.75
374,719
-0.31(-2.80%)
Oct 12, 2020
10.98
11.24
10.71
11.06
195,645
-0.07(-0.63%)
Oct 09, 2020
11.12
11.40
10.95
11.13
146,600
+0.01(+0.09%)
Oct 08, 2020
10.95
11.23
10.90
11.12
254,242
+0.27(+2.49%)
Oct 07, 2020
10.80
11.10
10.62
10.85
360,358
+0.55(+5.34%)
Oct 06, 2020
10.47
10.57
10.16
10.30
117,425
-0.17(-1.62%)
Oct 05, 2020
10.22
10.56
10.17
10.47
81,953
+0.25(+2.45%)
Oct 02, 2020
9.990
10.64
9.930
10.22
258,800
+0.20(+2.00%)
Oct 01, 2020
10.29
10.42
9.630
10.02
244,007
-0.51(-4.84%)
Sep 30, 2020
10.15
10.55
10.10
10.53
365,846
+0.41(+4.05%)
Sep 29, 2020
9.600
10.48
9.430
10.12
299,676
+0.63(+6.64%)
Sep 28, 2020
9.660
9.970
9.400
9.490
151,455
-0.17(-1.76%)
Sep 25, 2020
9.000
9.829
8.967
9.660
356,600
+0.76(+8.54%)
Sep 24, 2020
9.000
9.130
8.800
8.900
179,627
-0.16(-1.77%)
Sep 23, 2020
9.710
9.710
8.610
9.060
495,513
-0.66(-6.79%)
Sep 22, 2020
9.820
9.860
9.582
9.720
123,805
-0.09(-0.92%)
Sep 21, 2020
9.830
9.970
9.730
9.810
162,942
-0.28(-2.78%)
Sep 18, 2020
10.00
10.22
9.793
10.09
215,100
+0.33(+3.38%)
Sep 17, 2020
9.590
9.850
9.550
9.760
175,410
-0.10(-1.01%)
Sep 16, 2020
9.800
10.08
9.792
9.860
190,193
+0.20(+2.07%)
Sep 15, 2020
10.57
10.64
9.610
9.660
449,249
-0.85(-8.09%)
Sep 14, 2020
10.37
10.81
10.26
10.51
148,944
+0.29(+2.84%)
Sep 11, 2020
10.30
10.70
10.18
10.22
187,900
+0.02(+0.20%)
Sep 10, 2020
10.23
10.55
10.13
10.20
180,181
+0.00(+0.00%)
Sep 09, 2020
10.00
10.43
10.00
10.20
174,536
+0.26(+2.62%)
Sep 08, 2020
9.520
10.25
9.520
9.940
246,834
+0.06(+0.61%)
Sep 04, 2020
10.00
10.27
9.200
9.880
469,300
-0.30(-2.95%)
Sep 03, 2020
10.64
10.94
10.14
10.18
357,630
-0.60(-5.57%)
Sep 02, 2020
11.08
11.15
10.50
10.78
417,539
-0.31(-2.80%)
Sep 01, 2020
11.45
11.60
10.83
11.09
700,179
-0.39(-3.40%)
Aug 31, 2020
10.96
11.55
10.76
11.48
436,748
+0.47(+4.27%)
Aug 28, 2020
10.73
11.11
10.52
11.01
328,100
+0.25(+2.32%)
Aug 27, 2020
10.93
11.20
10.56
10.76
942,258
+0.49(+4.77%)
Aug 26, 2020
10.08
10.39
10.00
10.27
230,319
+0.05(+0.49%)
Aug 25, 2020
10.09
10.23
9.840
10.22
350,475
+0.19(+1.89%)
Aug 24, 2020
10.40
10.40
9.990
10.03
569,753
+0.02(+0.20%)
Aug 21, 2020
10.37
10.66
9.960
10.01
477,400
-0.43(-4.12%)
Aug 20, 2020
10.35
10.90
10.24
10.44
739,817
-0.16(-1.51%)
Aug 19, 2020
9.640
10.79
9.450
10.60
1,145,368
+0.96(+9.96%)
Aug 18, 2020
9.840
10.13
9.540
9.640
769,417
-0.04(-0.41%)
Aug 17, 2020
9.310
9.760
9.090
9.680
731,827
+0.96(+11.01%)
Aug 14, 2020
8.920
9.090
8.660
8.720
377,800
+0.02(+0.23%)
Aug 13, 2020
8.750
8.880
8.590
8.700
314,198
-0.04(-0.46%)
Aug 12, 2020
9.000
9.010
8.570
8.740
555,289
+0.22(+2.58%)
Aug 11, 2020
9.000
9.030
8.470
8.520
483,606
-0.48(-5.33%)
Aug 10, 2020
9.310
9.490
8.810
9.000
661,655
+0.03(+0.33%)
Aug 07, 2020
9.080
9.370
8.844
8.970
438,200
-0.13(-1.43%)
Aug 06, 2020
9.720
9.730
9.100
9.100
538,919
-0.79(-7.99%)
Aug 05, 2020
9.950
10.24
9.560
9.890
678,898
-0.27(-2.66%)
Aug 04, 2020
10.60
10.60
10.06
10.16
721,062
-0.88(-7.97%)
Aug 03, 2020
9.490
12.15
8.940
11.04
3,208,638
+1.24(+12.65%)
Jul 31, 2020
9.440
9.990
9.440
9.800
900,100
+0.65(+7.10%)
Jul 30, 2020
8.650
9.330
8.560
9.150
424,093
+0.15(+1.67%)
Jul 29, 2020
8.450
9.220
8.260
9.000
674,473
+0.50(+5.88%)
Jul 28, 2020
8.410
8.530
8.110
8.500
370,471
+0.04(+0.47%)
Jul 27, 2020
8.510
8.510
7.860
8.460
612,098
-0.09(-1.05%)
Jul 24, 2020
8.830
9.020
8.200
8.550
447,200
-0.13(-1.50%)
Jul 23, 2020
9.320
9.430
8.400
8.680
638,125
-0.49(-5.34%)
Jul 22, 2020
8.960
9.400
8.930
9.170
434,257
+0.29(+3.27%)
Jul 21, 2020
9.610
9.720
8.840
8.880
671,085
-0.57(-6.03%)
Jul 20, 2020
9.040
9.880
8.940
9.450
800,543
+0.65(+7.39%)
Jul 17, 2020
8.600
9.250
8.310
8.800
414,000
-0.35(-3.83%)
Jul 16, 2020
8.700
9.190
8.700
9.150
496,841
+0.30(+3.39%)
Jul 15, 2020
8.510
8.980
8.190
8.850
434,250
+0.45(+5.36%)
Jul 14, 2020
8.610
8.790
8.290
8.400
337,166
-0.21(-2.44%)
Jul 13, 2020
8.900
9.000
8.590
8.610
267,737
-0.06(-0.69%)
Jul 10, 2020
8.900
8.930
8.500
8.670
307,200
-0.18(-2.03%)
Jul 09, 2020
9.030
9.030
8.610
8.850
404,121
-0.05(-0.56%)
Jul 08, 2020
8.830
9.000
8.700
8.900
269,146
+0.16(+1.83%)
Jul 07, 2020
8.880
8.990
8.650
8.740
348,815
-0.28(-3.10%)
Jul 06, 2020
9.190
9.270
8.900
9.020
384,590
+0.10(+1.12%)
Jul 02, 2020
8.770
9.060
8.760
8.920
314,600
+0.18(+2.06%)
Jul 01, 2020
8.850
9.040
8.610
8.740
321,152
-0.10(-1.13%)
Jun 30, 2020
8.560
8.970
8.350
8.840
310,350
+0.34(+4.00%)
Jun 29, 2020
8.720
8.769
8.130
8.500
590,569
-0.30(-3.41%)
Jun 26, 2020
9.310
9.324
8.400
8.800
509,000
-0.31(-3.40%)
Jun 25, 2020
8.440
9.350
8.400
9.110
1,110,374
+0.81(+9.76%)
Jun 24, 2020
8.020
8.470
7.880
8.300
597,965
+0.25(+3.11%)
Jun 23, 2020
7.730
8.150
7.710
8.050
671,383
+0.31(+4.01%)
Jun 22, 2020
7.670
7.840
7.301
7.740
403,492
+0.08(+1.04%)
Jun 19, 2020
7.790
7.790
7.540
7.660
574,000
+0.29(+3.93%)
Jun 18, 2020
7.330
7.460
7.120
7.370
369,561
+0.02(+0.27%)
Jun 17, 2020
7.540
7.720
7.290
7.350
294,262
-0.23(-3.03%)
Jun 16, 2020
8.060
8.060
7.250
7.580
624,696
-0.31(-3.93%)
Jun 15, 2020
7.060
8.000
7.020
7.890
640,613
+0.61(+8.38%)
Jun 12, 2020
7.110
7.490
7.010
7.280
356,200
+0.15(+2.10%)
Jun 11, 2020
7.650
7.749
6.930
7.130
653,966
-0.41(-5.44%)
Jun 10, 2020
7.090
8.000
6.850
7.540
746,391
+0.49(+6.95%)
Jun 09, 2020
7.140
7.260
7.010
7.050
552,127
-0.27(-3.69%)
Jun 08, 2020
7.950
7.950
7.120
7.320
951,715
-0.40(-5.18%)
Jun 05, 2020
8.040
8.190
7.600
7.720
686,100
-0.14(-1.78%)
Jun 04, 2020
7.880
8.270
7.850
7.860
421,911
-0.03(-0.38%)
Jun 03, 2020
7.700
7.940
7.640
7.890
589,960
+0.21(+2.73%)
Jun 02, 2020
7.920
7.950
7.195
7.680
1,042,961
-0.26(-3.27%)
Jun 01, 2020
7.990
8.000
7.810
7.940
471,182
-0.09(-1.12%)
May 29, 2020
8.180
8.330
7.900
8.030
384,600
-0.28(-3.37%)
May 28, 2020
8.260
8.320
8.000
8.310
397,805
+0.32(+4.01%)
May 27, 2020
8.130
8.360
7.860
7.990
1,019,977
+0.05(+0.63%)
May 26, 2020
8.510
8.510
7.730
7.940
1,333,479
-0.45(-5.36%)
May 22, 2020
8.570
8.720
8.260
8.390
698,500
-0.17(-1.99%)
May 21, 2020
8.800
8.950
8.310
8.560
1,196,744
-0.26(-2.95%)
May 20, 2020
9.000
9.150
8.550
8.820
778,834
+0.01(+0.11%)
May 19, 2020
9.210
9.390
8.760
8.810
1,052,127
-0.51(-5.47%)
May 18, 2020
9.930
10.17
9.260
9.320
1,441,093
-0.57(-5.76%)
May 15, 2020
10.15
10.35
9.700
9.890
839,500
-0.17(-1.69%)
May 14, 2020
9.900
10.87
9.510
10.06
3,651,867
+0.87(+9.47%)
May 13, 2020
9.850
9.850
8.920
9.190
897,207
-0.57(-5.84%)
May 12, 2020
9.570
10.13
9.100
9.760
1,413,610
+0.19(+1.99%)
May 11, 2020
9.810
9.850
9.030
9.570
1,556,143
-0.32(-3.24%)
May 08, 2020
10.10
10.57
9.630
9.890
7,212,300
+1.40(+16.49%)
May 07, 2020
8.980
9.140
8.410
8.490
1,277,857
-0.61(-6.70%)
May 06, 2020
9.240
9.410
8.940
9.100
988,155
-0.28(-2.99%)
May 05, 2020
9.020
10.03
8.620
9.380
2,133,509
+0.02(+0.21%)
May 04, 2020
9.240
9.480
8.600
9.360
2,082,583
+0.95(+11.30%)
May 01, 2020
8.780
8.890
7.780
8.410
2,305,500
-0.76(-8.29%)
Apr 30, 2020
9.510
9.850
8.900
9.170
1,350,254
-0.18(-1.93%)
Apr 29, 2020
11.00
11.09
8.610
9.350
3,768,434
-1.48(-13.67%)
Apr 28, 2020
11.21
11.47
10.75
10.83
1,620,323
+0.15(+1.40%)
Apr 27, 2020
12.61
12.76
10.25
10.68
3,336,998
-1.75(-14.08%)
Apr 24, 2020
12.41
13.29
12.03
12.43
7,676,800
+2.07(+19.98%)
Apr 23, 2020
9.350
10.88
9.150
10.36
3,915,937
+1.37(+15.24%)
Apr 22, 2020
9.700
9.890
8.960
8.990
2,558,915
-0.20(-2.18%)
Apr 21, 2020
8.850
9.470
8.850
9.190
2,450,294
+0.50(+5.75%)
Apr 20, 2020
7.870
9.560
7.860
8.690
2,674,390
+0.25(+2.96%)
Apr 17, 2020
8.350
8.670
7.170
8.440
2,577,200
-0.65(-7.15%)
Apr 16, 2020
10.15
10.40
8.860
9.090
5,203,558
-0.75(-7.62%)
Apr 15, 2020
8.750
10.76
8.300
9.840
8,783,424
+1.43(+17.00%)
Apr 14, 2020
8.390
8.500
7.130
8.410
4,021,311
+0.50(+6.32%)
Apr 13, 2020
8.700
9.550
7.560
7.910
10,992,809
+0.94(+13.49%)
Apr 09, 2020
6.880
8.590
6.010
6.970
14,418,100
+2.12(+43.71%)
Apr 08, 2020
4.050
4.850
3.950
4.850
3,846,525
+0.74(+18.00%)
Apr 07, 2020
4.490
5.200
4.020
4.110
20,737,698
+0.75(+22.32%)
Apr 06, 2020
3.330
3.450
3.130
3.360
265,554
+0.11(+3.38%)
Apr 03, 2020
3.310
3.318
3.090
3.250
412,600
-0.04(-1.22%)
Apr 02, 2020
3.520
3.520
3.217
3.290
597,579
-0.13(-3.80%)
Apr 01, 2020
3.600
3.650
3.270
3.420
431,610
-0.25(-6.81%)
Mar 31, 2020
4.060
4.180
3.560
3.670
1,001,824
-0.47(-11.35%)
Mar 30, 2020
3.310
5.250
3.120
4.140
3,969,108
+1.13(+37.54%)
Mar 27, 2020
3.120
3.150
2.900
3.010
164,500
-0.24(-7.38%)
Mar 26, 2020
3.370
3.590
3.210
3.250
636,866
-0.14(-4.13%)
Mar 25, 2020
3.480
3.780
3.270
3.390
1,127,519
-0.06(-1.74%)
Mar 24, 2020
3.450
3.500
3.350
3.450
509,405
+0.06(+1.77%)
Mar 23, 2020
3.390
3.390
3.170
3.390
160,926
+0.07(+2.11%)
Mar 20, 2020
3.300
3.750
3.250
3.320
838,400
+0.04(+1.22%)
Mar 19, 2020
3.150
3.365
3.150
3.280
110,833
+0.16(+5.13%)
Mar 18, 2020
3.240
3.400
3.030
3.120
283,705
-0.19(-5.74%)
Mar 17, 2020
3.390
3.460
3.170
3.310
380,313
+0.27(+8.88%)
Mar 16, 2020
3.200
3.310
2.990
3.040
267,180
-0.48(-13.64%)
Mar 13, 2020
3.320
3.570
3.160
3.520
307,600
+0.44(+14.29%)
Mar 12, 2020
3.000
4.190
2.820
3.080
1,533,336
+0.19(+6.57%)
Mar 11, 2020
2.850
2.960
2.850
2.890
79,680
-0.13(-4.30%)
Mar 10, 2020
2.940
3.162
2.940
3.020
77,560
+0.08(+2.72%)
Mar 09, 2020
2.940
3.150
2.840
2.940
252,861
-0.41(-12.24%)
Mar 06, 2020
3.320
3.485
3.320
3.350
93,800
-0.08(-2.33%)
Mar 05, 2020
3.570
3.570
3.380
3.430
272,213
-0.20(-5.51%)
Mar 04, 2020
3.610
3.650
3.600
3.630
40,731
+0.03(+0.83%)
Mar 03, 2020
3.510
3.730
3.510
3.600
261,004
-0.36(-9.09%)
Mar 02, 2020
3.760
4.100
3.710
3.960
170,013
+0.21(+5.60%)
Feb 28, 2020
3.700
3.750
3.620
3.750
89,000
-0.06(-1.57%)
Feb 27, 2020
3.970
3.970
3.677
3.810
160,827
-0.26(-6.39%)
Feb 26, 2020
4.030
4.200
4.010
4.070
141,850
+0.02(+0.49%)
Feb 25, 2020
4.140
4.160
4.000
4.050
109,007
-0.12(-2.88%)
Feb 24, 2020
4.350
4.350
4.110
4.170
137,394
-0.29(-6.50%)
Feb 21, 2020
4.410
4.460
4.350
4.460
37,300
+0.01(+0.22%)
Feb 20, 2020
4.460
4.560
4.360
4.450
129,750
-0.01(-0.22%)
Feb 19, 2020
4.550
4.550
4.400
4.460
118,686
-0.09(-1.98%)
Feb 18, 2020
4.620
4.650
4.300
4.550
232,669
-0.11(-2.36%)
Feb 14, 2020
3.900
5.170
3.870
4.660
1,037,900
+0.77(+19.79%)
Feb 13, 2020
3.780
3.945
3.780
3.890
98,975
+0.11(+2.91%)
Feb 12, 2020
3.700
3.800
3.700
3.780
66,355
+0.08(+2.16%)
Feb 11, 2020
3.620
3.770
3.620
3.700
32,576
+0.08(+2.21%)
Feb 10, 2020
3.750
3.750
3.592
3.620
86,482
-0.18(-4.74%)
Feb 07, 2020
3.840
3.920
3.780
3.800
106,500
+0.02(+0.53%)
Feb 06, 2020
3.870
3.870
3.690
3.780
103,637
-0.08(-2.07%)
Feb 05, 2020
3.960
4.000
3.840
3.860
49,175
-0.09(-2.28%)
Feb 04, 2020
3.960
4.009
3.890
3.950
77,429
+0.02(+0.51%)
Feb 03, 2020
3.750
3.950
3.660
3.930
86,655
+0.19(+5.08%)
Jan 31, 2020
3.750
3.840
3.710
3.740
38,900
-0.02(-0.49%)
Jan 30, 2020
3.700
3.800
3.700
3.758
75,279
+0.03(+0.76%)
Jan 29, 2020
3.760
3.807
3.700
3.730
20,207
-0.05(-1.32%)
Jan 28, 2020
3.790
3.810
3.760
3.780
63,790
+0.11(+3.00%)
Jan 27, 2020
3.750
3.805
3.610
3.670
159,559
-0.13(-3.42%)
Jan 24, 2020
3.840
3.870
3.760
3.800
91,000
-0.01(-0.26%)
Jan 23, 2020
3.850
3.880
3.750
3.810
91,167
-0.03(-0.78%)
Jan 22, 2020
3.990
3.995
3.820
3.840
76,751
-0.15(-3.76%)
Jan 21, 2020
4.000
4.070
3.980
3.990
65,934
-0.09(-2.21%)
Jan 17, 2020
4.030
4.150
3.980
4.080
171,400
+0.08(+2.00%)
Jan 16, 2020
4.070
4.080
3.750
4.000
576,231
-0.07(-1.72%)
Jan 15, 2020
4.080
4.180
4.050
4.070
76,937
-0.03(-0.73%)
Jan 14, 2020
4.000
4.198
3.978
4.100
58,847
+0.10(+2.50%)
Jan 13, 2020
4.140
4.320
3.970
4.000
207,334
-0.24(-5.66%)
Jan 10, 2020
3.910
4.500
3.910
4.240
270,600
+0.32(+8.16%)
Jan 09, 2020
3.890
3.980
3.880
3.920
197,641
+0.02(+0.38%)
Jan 08, 2020
3.740
3.910
3.680
3.905
216,350
+0.18(+4.97%)
Jan 07, 2020
3.750
3.750
3.640
3.720
49,162
+0.04(+1.09%)
Jan 06, 2020
3.760
3.760
3.600
3.680
111,157
-0.12(-3.29%)
Jan 03, 2020
3.820
3.840
3.780
3.805
66,000
-0.04(-1.04%)
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.