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
Alpine Immune Sciences Inc
(NQ:
ALPN
)
64.97
+0.02 (+0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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, 2024
25.67
27.12
25.37
26.61
1,412,819
+0.88(+3.42%)
Jan 30, 2024
25.73
26.14
24.68
25.73
1,778,088
-0.37(-1.42%)
Jan 29, 2024
25.12
26.23
24.56
26.10
2,277,389
+0.98(+3.90%)
Jan 26, 2024
22.44
25.34
21.92
25.12
4,404,145
+3.38(+15.55%)
Jan 25, 2024
18.86
22.00
18.86
21.74
2,943,553
+3.18(+17.13%)
Jan 24, 2024
19.78
19.79
18.56
18.56
430,604
-0.92(-4.72%)
Jan 23, 2024
20.00
20.27
19.29
19.48
365,729
-0.42(-2.11%)
Jan 22, 2024
20.02
20.32
19.81
19.90
411,712
+0.06(+0.30%)
Jan 19, 2024
19.52
19.90
19.26
19.84
483,841
+0.49(+2.53%)
Jan 18, 2024
20.54
20.80
19.11
19.35
350,713
-0.98(-4.82%)
Jan 17, 2024
20.24
20.42
19.70
20.33
556,644
-0.30(-1.45%)
Jan 16, 2024
20.34
20.74
19.47
20.63
953,778
+0.18(+0.88%)
Jan 12, 2024
19.89
20.57
19.75
20.45
866,718
+0.79(+4.02%)
Jan 11, 2024
19.91
20.24
19.45
19.66
986,290
-0.31(-1.55%)
Jan 10, 2024
19.85
20.31
19.65
19.97
829,790
+0.47(+2.41%)
Jan 09, 2024
18.77
19.65
18.62
19.50
433,142
+0.69(+3.67%)
Jan 08, 2024
17.80
18.90
17.59
18.81
376,703
+1.06(+5.97%)
Jan 05, 2024
18.03
18.33
17.32
17.75
564,710
-0.58(-3.16%)
Jan 04, 2024
18.58
18.78
18.26
18.33
390,609
-0.17(-0.92%)
Jan 03, 2024
18.83
19.07
18.45
18.50
380,700
-0.50(-2.63%)
Jan 02, 2024
18.81
19.48
18.63
19.00
599,423
-0.06(-0.31%)
Dec 29, 2023
19.65
19.65
18.93
19.06
1,129,479
-0.50(-2.56%)
Dec 28, 2023
19.97
20.24
19.27
19.56
912,294
-0.36(-1.81%)
Dec 27, 2023
20.30
20.48
19.74
19.92
707,599
-0.30(-1.48%)
Dec 26, 2023
19.88
20.52
19.57
20.22
405,504
+0.80(+4.12%)
Dec 22, 2023
20.18
20.94
19.14
19.42
813,468
-0.31(-1.57%)
Dec 21, 2023
19.42
19.91
18.84
19.73
255,935
+0.77(+4.06%)
Dec 20, 2023
19.82
19.94
18.93
18.96
679,897
-0.98(-4.91%)
Dec 19, 2023
19.10
20.05
18.93
19.94
704,296
+1.02(+5.39%)
Dec 18, 2023
18.90
19.03
17.58
18.92
661,284
+0.02(+0.11%)
Dec 15, 2023
19.22
19.27
18.50
18.90
2,970,735
+0.02(+0.11%)
Dec 14, 2023
18.96
19.17
18.07
18.88
1,422,134
+0.07(+0.37%)
Dec 13, 2023
17.29
18.98
17.15
18.81
1,115,440
+1.49(+8.60%)
Dec 12, 2023
17.40
17.64
16.77
17.32
832,436
+0.04(+0.23%)
Dec 11, 2023
17.03
17.75
16.84
17.28
841,299
+0.44(+2.61%)
Dec 08, 2023
16.44
17.25
16.15
16.84
520,370
+0.32(+1.94%)
Dec 07, 2023
16.70
16.88
15.91
16.52
319,380
+0.28(+1.72%)
Dec 06, 2023
15.56
16.28
15.38
16.24
606,672
+0.88(+5.73%)
Dec 05, 2023
15.95
16.13
15.21
15.36
320,210
-0.66(-4.12%)
Dec 04, 2023
15.25
16.33
15.19
16.02
748,004
+0.39(+2.50%)
Dec 01, 2023
15.51
15.96
15.20
15.63
760,618
+0.13(+0.84%)
Nov 30, 2023
15.79
16.05
15.20
15.50
891,022
+0.03(+0.19%)
Nov 29, 2023
15.30
15.99
14.84
15.47
1,207,854
+0.40(+2.65%)
Nov 28, 2023
14.91
15.27
14.57
15.07
186,291
+0.15(+1.01%)
Nov 27, 2023
14.53
15.24
14.26
14.92
473,143
+0.38(+2.61%)
Nov 24, 2023
13.87
14.68
13.87
14.54
209,261
+0.77(+5.59%)
Nov 22, 2023
13.65
13.81
13.32
13.77
386,153
+0.30(+2.23%)
Nov 21, 2023
14.00
14.00
13.29
13.47
284,180
-0.56(-3.99%)
Nov 20, 2023
13.45
14.47
13.38
14.03
520,322
+0.65(+4.86%)
Nov 17, 2023
12.82
13.67
12.68
13.38
483,500
+0.72(+5.69%)
Nov 16, 2023
12.71
12.86
12.16
12.66
355,760
+0.03(+0.24%)
Nov 15, 2023
12.75
14.00
12.62
12.63
1,395,819
+0.67(+5.60%)
Nov 14, 2023
11.64
12.24
11.63
11.96
692,318
+0.40(+3.46%)
Nov 13, 2023
12.06
12.06
10.80
11.56
747,946
-0.66(-5.40%)
Nov 10, 2023
11.90
12.40
11.68
12.22
853,231
+0.16(+1.33%)
Nov 09, 2023
12.36
12.57
12.03
12.06
729,168
-0.22(-1.79%)
Nov 08, 2023
12.60
12.95
11.66
12.28
1,651,437
-0.31(-2.46%)
Nov 07, 2023
11.97
12.85
11.95
12.59
2,860,760
-1.54(-10.90%)
Nov 06, 2023
16.00
16.26
13.97
14.13
962,527
-1.94(-12.07%)
Nov 03, 2023
15.66
16.25
14.40
16.07
1,365,832
+1.35(+9.17%)
Nov 02, 2023
13.53
14.92
12.67
14.72
3,868,663
+4.20(+39.92%)
Nov 01, 2023
10.44
10.54
10.10
10.52
482,071
+0.28(+2.73%)
Oct 31, 2023
9.770
10.30
9.720
10.24
245,779
+0.46(+4.70%)
Oct 30, 2023
9.370
10.13
9.310
9.780
221,537
+0.48(+5.16%)
Oct 27, 2023
8.590
9.440
8.590
9.300
768,485
+0.76(+8.90%)
Oct 26, 2023
8.790
8.830
8.330
8.540
2,419,492
-0.23(-2.62%)
Oct 25, 2023
8.680
8.940
8.415
8.770
268,136
+0.02(+0.23%)
Oct 24, 2023
9.060
9.310
8.740
8.750
401,898
-0.29(-3.21%)
Oct 23, 2023
9.920
10.30
8.860
9.040
378,911
-0.88(-8.87%)
Oct 20, 2023
10.11
10.25
9.910
9.920
249,867
-0.11(-1.10%)
Oct 19, 2023
10.00
10.10
9.885
10.03
197,099
-0.02(-0.20%)
Oct 18, 2023
10.20
10.38
10.01
10.05
393,673
-0.15(-1.47%)
Oct 17, 2023
10.10
10.38
9.810
10.20
742,789
+0.20(+2.00%)
Oct 16, 2023
10.38
10.38
9.970
10.00
224,377
-0.26(-2.53%)
Oct 13, 2023
10.96
11.11
9.890
10.26
349,266
-0.67(-6.13%)
Oct 12, 2023
10.82
11.43
10.73
10.93
976,346
+0.10(+0.92%)
Oct 11, 2023
10.83
10.90
9.970
10.83
1,966,291
+0.04(+0.37%)
Oct 10, 2023
11.59
11.59
10.68
10.79
344,710
-0.93(-7.90%)
Oct 09, 2023
12.08
12.58
11.35
11.71
253,900
-0.47(-3.90%)
Oct 06, 2023
12.03
12.30
11.88
12.19
842,148
+0.00(+0.00%)
Oct 05, 2023
12.08
12.60
11.94
12.19
376,974
+0.49(+4.19%)
Oct 04, 2023
11.49
11.82
11.16
11.70
279,534
+0.12(+1.04%)
Oct 03, 2023
11.36
11.78
11.23
11.58
289,373
+0.21(+1.85%)
Oct 02, 2023
11.36
11.51
11.01
11.37
465,798
-0.08(-0.70%)
Sep 29, 2023
11.38
11.58
11.30
11.45
404,035
+0.16(+1.42%)
Sep 28, 2023
11.71
11.79
11.26
11.29
252,011
-0.41(-3.50%)
Sep 27, 2023
11.94
12.11
11.49
11.70
128,159
-0.23(-1.93%)
Sep 26, 2023
11.96
12.29
11.68
11.93
127,296
-0.05(-0.42%)
Sep 25, 2023
11.48
12.21
11.86
11.98
143,496
+0.46(+3.99%)
Sep 22, 2023
11.80
12.15
11.44
11.52
77,907
-0.24(-2.04%)
Sep 21, 2023
11.59
12.01
11.31
11.76
148,844
+0.01(+0.09%)
Sep 20, 2023
12.16
12.18
11.41
11.75
191,904
-0.40(-3.29%)
Sep 19, 2023
12.57
12.82
12.08
12.15
119,736
-0.44(-3.49%)
Sep 18, 2023
12.55
12.82
12.31
12.59
143,989
+0.02(+0.16%)
Sep 15, 2023
11.88
12.81
11.88
12.57
1,316,670
+0.71(+5.99%)
Sep 14, 2023
12.00
12.30
11.80
11.86
1,154,445
+0.06(+0.51%)
Sep 13, 2023
12.29
12.44
11.69
11.80
160,616
-0.48(-3.91%)
Sep 12, 2023
12.90
13.13
12.24
12.28
141,394
-0.57(-4.44%)
Sep 11, 2023
13.00
13.15
12.74
12.85
317,574
+0.37(+2.96%)
Sep 08, 2023
12.09
12.57
11.89
12.48
67,663
+0.34(+2.80%)
Sep 07, 2023
12.52
12.61
12.09
12.14
64,943
-0.42(-3.34%)
Sep 06, 2023
12.81
12.81
12.14
12.56
94,067
-0.16(-1.26%)
Sep 05, 2023
12.93
13.14
12.65
12.72
192,031
-0.18(-1.40%)
Sep 01, 2023
12.36
13.15
12.36
12.90
231,328
+0.55(+4.45%)
Aug 31, 2023
12.67
13.48
12.25
12.35
523,238
-0.32(-2.53%)
Aug 30, 2023
13.27
13.40
12.62
12.67
162,000
-0.63(-4.74%)
Aug 29, 2023
13.47
13.63
13.26
13.30
144,488
-0.19(-1.41%)
Aug 28, 2023
13.20
13.55
13.02
13.49
182,211
+0.34(+2.59%)
Aug 25, 2023
12.97
13.22
12.74
13.15
142,621
+0.27(+2.10%)
Aug 24, 2023
13.21
13.29
12.83
12.88
125,273
-0.27(-2.05%)
Aug 23, 2023
13.38
13.59
12.97
13.15
174,656
-0.21(-1.57%)
Aug 22, 2023
13.47
13.65
13.08
13.36
341,342
-0.08(-0.60%)
Aug 21, 2023
12.74
13.61
12.74
13.44
224,944
+0.67(+5.25%)
Aug 18, 2023
12.79
13.05
12.59
12.77
146,214
-0.15(-1.16%)
Aug 17, 2023
13.24
13.70
12.90
12.92
115,024
-0.32(-2.42%)
Aug 16, 2023
13.42
13.81
13.01
13.24
167,022
-0.26(-1.93%)
Aug 15, 2023
14.00
14.92
13.40
13.50
322,138
+0.25(+1.89%)
Aug 14, 2023
13.55
13.59
13.12
13.25
314,811
-0.33(-2.43%)
Aug 11, 2023
13.38
13.78
13.38
13.58
122,364
+0.18(+1.34%)
Aug 10, 2023
13.84
14.11
13.36
13.40
101,007
-0.19(-1.40%)
Aug 09, 2023
13.90
14.03
13.46
13.59
121,555
-0.25(-1.81%)
Aug 08, 2023
13.66
14.36
13.66
13.84
590,066
+0.27(+1.99%)
Aug 07, 2023
13.97
14.26
13.35
13.57
357,749
-0.41(-2.93%)
Aug 04, 2023
14.06
14.37
13.83
13.98
371,732
+0.01(+0.07%)
Aug 03, 2023
13.90
14.48
13.56
13.97
233,405
+0.22(+1.60%)
Aug 02, 2023
13.20
13.79
12.97
13.75
182,779
+0.48(+3.62%)
Aug 01, 2023
12.52
13.29
12.34
13.27
329,451
+0.73(+5.82%)
Jul 31, 2023
12.22
12.70
11.98
12.54
559,529
+0.34(+2.79%)
Jul 28, 2023
11.77
12.34
11.71
12.20
182,179
+0.54(+4.63%)
Jul 27, 2023
11.83
12.01
11.57
11.66
180,131
-0.14(-1.19%)
Jul 26, 2023
12.25
12.44
11.66
11.80
148,081
-0.45(-3.67%)
Jul 25, 2023
12.33
12.50
12.11
12.25
179,222
-0.12(-0.97%)
Jul 24, 2023
12.60
12.73
12.12
12.37
111,400
-0.18(-1.43%)
Jul 21, 2023
12.03
12.78
11.91
12.55
214,136
+0.71(+6.00%)
Jul 20, 2023
11.62
12.08
11.62
11.84
137,657
+0.21(+1.81%)
Jul 19, 2023
11.40
11.84
11.40
11.63
67,927
+0.21(+1.84%)
Jul 18, 2023
11.25
11.50
11.22
11.42
154,453
+0.06(+0.53%)
Jul 17, 2023
11.10
11.38
11.05
11.36
153,582
+0.33(+2.99%)
Jul 14, 2023
10.82
11.10
10.76
11.03
88,010
+0.20(+1.85%)
Jul 13, 2023
10.49
10.88
10.38
10.83
300,321
+0.41(+3.93%)
Jul 12, 2023
10.94
10.94
10.38
10.42
113,454
-0.35(-3.25%)
Jul 11, 2023
10.71
10.99
10.60
10.77
66,340
+0.05(+0.47%)
Jul 10, 2023
10.04
10.86
10.04
10.72
68,482
+0.59(+5.82%)
Jul 07, 2023
10.31
10.31
9.940
10.13
80,370
-0.16(-1.55%)
Jul 06, 2023
10.63
10.63
10.11
10.29
114,902
-0.35(-3.29%)
Jul 05, 2023
10.10
10.78
10.02
10.64
93,978
+0.50(+4.93%)
Jul 03, 2023
10.27
10.29
10.00
10.14
52,008
-0.14(-1.36%)
Jun 30, 2023
10.35
10.48
10.03
10.28
186,224
-0.02(-0.19%)
Jun 29, 2023
10.41
10.41
10.01
10.30
115,808
-0.12(-1.15%)
Jun 28, 2023
10.53
10.53
10.15
10.42
198,912
-0.07(-0.67%)
Jun 27, 2023
10.95
11.11
10.43
10.49
186,557
-0.45(-4.11%)
Jun 26, 2023
11.27
11.27
10.73
10.94
1,168,200
-0.22(-1.97%)
Jun 23, 2023
11.43
11.70
10.72
11.16
1,453,959
-0.47(-4.04%)
Jun 22, 2023
11.71
12.04
11.55
11.63
78,326
-0.22(-1.86%)
Jun 21, 2023
11.99
11.99
11.40
11.85
184,109
-0.06(-0.50%)
Jun 20, 2023
11.28
11.97
10.97
11.91
395,645
+0.63(+5.59%)
Jun 16, 2023
11.04
11.38
10.96
11.28
387,369
+0.38(+3.49%)
Jun 15, 2023
11.08
11.29
10.61
10.90
156,606
-0.20(-1.80%)
Jun 14, 2023
11.21
11.45
11.02
11.10
125,394
-0.02(-0.18%)
Jun 13, 2023
11.37
11.57
10.90
11.12
205,446
-0.14(-1.24%)
Jun 12, 2023
10.50
11.64
10.32
11.26
448,233
+0.99(+9.64%)
Jun 09, 2023
10.40
10.59
10.09
10.27
177,738
-0.10(-0.96%)
Jun 08, 2023
10.63
10.67
10.19
10.37
64,263
-0.20(-1.89%)
Jun 07, 2023
10.83
11.12
10.48
10.57
123,714
-0.23(-2.13%)
Jun 06, 2023
10.61
11.02
10.07
10.80
108,648
+0.08(+0.75%)
Jun 05, 2023
10.39
10.98
10.39
10.72
97,801
+0.19(+1.80%)
Jun 02, 2023
10.31
10.55
10.03
10.53
94,888
+0.29(+2.83%)
Jun 01, 2023
9.900
10.37
9.575
10.24
161,076
+0.28(+2.81%)
May 31, 2023
9.950
10.57
9.780
9.960
114,099
+0.01(+0.10%)
May 30, 2023
9.870
10.01
9.375
9.950
158,849
+0.05(+0.51%)
May 26, 2023
10.08
10.21
9.840
9.900
76,574
-0.15(-1.49%)
May 25, 2023
10.54
10.54
9.810
10.05
102,837
-0.49(-4.65%)
May 24, 2023
10.52
10.74
10.47
10.54
102,730
+0.03(+0.29%)
May 23, 2023
10.61
10.95
10.44
10.51
182,126
+0.00(+0.00%)
May 22, 2023
9.500
10.65
9.364
10.51
368,173
+1.01(+10.63%)
May 19, 2023
8.750
9.530
8.590
9.500
1,207,479
+0.90(+10.47%)
May 18, 2023
8.500
8.660
8.380
8.600
252,540
+0.02(+0.23%)
May 17, 2023
8.610
8.685
8.505
8.580
78,754
+0.01(+0.12%)
May 16, 2023
8.520
8.710
8.510
8.570
181,579
-0.10(-1.15%)
May 15, 2023
8.290
8.780
8.110
8.670
397,386
+0.50(+6.12%)
May 12, 2023
7.860
8.240
7.780
8.170
105,444
+0.39(+5.01%)
May 11, 2023
7.710
7.950
7.710
7.780
102,258
-0.09(-1.14%)
May 10, 2023
7.570
7.950
7.545
7.870
152,351
+0.50(+6.78%)
May 09, 2023
7.480
7.480
7.320
7.370
15,168
-0.11(-1.47%)
May 08, 2023
7.410
7.570
7.250
7.480
23,963
+0.09(+1.22%)
May 05, 2023
6.930
7.440
6.930
7.390
46,707
+0.55(+8.04%)
May 04, 2023
6.960
6.960
6.710
6.840
53,914
-0.15(-2.15%)
May 03, 2023
7.120
7.440
6.960
6.990
81,189
-0.09(-1.27%)
May 02, 2023
7.480
7.490
7.010
7.080
42,754
-0.41(-5.47%)
May 01, 2023
7.450
7.710
7.250
7.490
70,767
+0.00(+0.00%)
Apr 28, 2023
7.230
7.660
7.100
7.490
32,721
+0.25(+3.45%)
Apr 27, 2023
7.200
7.500
7.140
7.240
22,573
+0.03(+0.42%)
Apr 26, 2023
7.050
7.440
6.980
7.210
56,861
+0.12(+1.69%)
Apr 25, 2023
7.160
7.185
6.990
7.090
25,964
-0.07(-0.98%)
Apr 24, 2023
7.110
7.350
7.060
7.160
25,778
+0.00(+0.00%)
Apr 21, 2023
7.170
7.440
7.000
7.160
64,047
-0.06(-0.83%)
Apr 20, 2023
7.350
7.610
7.080
7.220
52,718
-0.24(-3.22%)
Apr 19, 2023
7.470
7.560
7.310
7.460
63,393
-0.01(-0.13%)
Apr 18, 2023
7.530
7.730
7.445
7.470
40,623
+0.02(+0.27%)
Apr 17, 2023
7.310
7.605
7.310
7.450
36,937
+0.14(+1.92%)
Apr 14, 2023
7.770
7.780
7.220
7.310
23,090
-0.38(-4.94%)
Apr 13, 2023
7.020
7.950
7.020
7.690
35,141
+0.44(+6.07%)
Apr 12, 2023
7.510
7.560
7.190
7.250
23,109
-0.28(-3.72%)
Apr 11, 2023
7.750
7.975
7.375
7.530
28,777
-0.22(-2.84%)
Apr 10, 2023
7.550
8.020
7.550
7.750
49,563
+0.18(+2.38%)
Apr 06, 2023
7.480
7.628
7.460
7.570
22,900
+0.11(+1.47%)
Apr 05, 2023
7.360
7.520
7.360
7.460
25,995
-0.07(-0.93%)
Apr 04, 2023
8.060
8.060
7.410
7.530
42,149
-0.56(-6.92%)
Apr 03, 2023
7.780
8.100
7.740
8.090
62,992
+0.37(+4.79%)
Mar 31, 2023
7.510
7.820
7.360
7.720
126,636
+0.22(+3.00%)
Mar 30, 2023
8.030
8.030
7.450
7.495
107,246
-0.58(-7.13%)
Mar 29, 2023
7.160
8.340
7.100
8.070
122,794
+0.85(+11.77%)
Mar 28, 2023
6.970
7.310
6.960
7.220
50,583
+0.22(+3.14%)
Mar 27, 2023
7.490
7.490
6.395
7.000
111,075
-0.45(-6.04%)
Mar 24, 2023
8.100
8.100
7.380
7.450
143,279
-0.67(-8.25%)
Mar 23, 2023
7.900
8.120
7.650
8.120
64,981
+0.21(+2.65%)
Mar 22, 2023
8.000
8.050
7.789
7.910
142,185
-0.10(-1.25%)
Mar 21, 2023
8.260
8.360
7.940
8.010
55,049
-0.15(-1.84%)
Mar 20, 2023
8.620
8.740
8.120
8.160
83,370
-0.43(-5.01%)
Mar 17, 2023
8.280
8.750
7.995
8.590
410,908
+0.26(+3.12%)
Mar 16, 2023
7.930
8.400
7.845
8.330
61,100
+0.29(+3.61%)
Mar 15, 2023
7.650
8.235
7.650
8.040
75,557
+0.17(+2.16%)
Mar 14, 2023
7.650
7.930
7.570
7.870
60,874
+0.45(+6.06%)
Mar 13, 2023
7.130
7.520
7.055
7.420
31,437
+0.19(+2.63%)
Mar 10, 2023
7.620
7.620
7.090
7.230
170,159
-0.64(-8.13%)
Mar 09, 2023
8.200
8.200
7.730
7.870
238,850
-0.27(-3.32%)
Mar 08, 2023
8.350
8.420
7.990
8.140
217,762
-0.04(-0.49%)
Mar 07, 2023
8.010
8.310
7.912
8.180
75,148
+0.22(+2.76%)
Mar 06, 2023
8.000
8.000
7.780
7.960
31,111
-0.03(-0.38%)
Mar 03, 2023
7.970
8.110
7.880
7.990
30,208
+0.03(+0.38%)
Mar 02, 2023
8.014
8.014
7.855
7.960
23,190
-0.03(-0.38%)
Mar 01, 2023
8.000
8.203
7.930
7.990
40,447
+0.02(+0.25%)
Feb 28, 2023
7.870
8.090
7.870
7.970
31,341
+0.11(+1.40%)
Feb 27, 2023
7.650
7.890
7.613
7.860
21,664
+0.25(+3.29%)
Feb 24, 2023
8.080
8.080
7.570
7.610
48,073
-0.57(-6.97%)
Feb 23, 2023
8.280
8.400
8.140
8.180
80,017
-0.08(-0.97%)
Feb 22, 2023
8.260
8.400
8.140
8.260
92,548
-0.05(-0.60%)
Feb 21, 2023
8.250
8.470
8.210
8.310
120,910
-0.06(-0.72%)
Feb 17, 2023
8.280
8.415
8.150
8.370
61,800
+0.16(+1.95%)
Feb 16, 2023
8.280
8.420
8.110
8.210
89,954
-0.21(-2.49%)
Feb 15, 2023
7.810
8.460
7.810
8.420
186,109
+0.45(+5.65%)
Feb 14, 2023
7.810
8.050
7.738
7.970
34,302
+0.11(+1.40%)
Feb 13, 2023
7.940
8.140
7.790
7.860
41,891
-0.11(-1.38%)
Feb 10, 2023
7.780
7.980
7.650
7.970
41,607
+0.20(+2.57%)
Feb 09, 2023
7.840
7.900
7.720
7.770
31,868
+0.00(+0.00%)
Feb 08, 2023
7.650
7.860
7.600
7.770
103,649
+0.17(+2.24%)
Feb 07, 2023
8.010
8.010
7.550
7.600
72,500
-0.35(-4.40%)
Feb 06, 2023
7.870
8.220
7.830
7.950
61,653
-0.03(-0.38%)
Feb 03, 2023
8.260
8.335
7.910
7.980
68,003
-0.32(-3.86%)
Feb 02, 2023
8.400
8.400
8.110
8.300
68,823
+0.02(+0.24%)
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.