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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 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, 2021
0.6168
0.6300
0.5910
0.5925
939,475
-0.03(-5.23%)
Dec 30, 2021
0.5900
0.6400
0.5860
0.6252
828,394
+0.03(+5.41%)
Dec 29, 2021
0.6217
0.6290
0.5913
0.5931
1,025,030
-0.04(-5.65%)
Dec 28, 2021
0.6400
0.6560
0.6160
0.6286
722,092
-0.01(-1.78%)
Dec 27, 2021
0.6800
0.6900
0.6400
0.6400
836,742
-0.04(-6.17%)
Dec 23, 2021
0.6700
0.7000
0.6452
0.6821
604,925
-0.00(-0.41%)
Dec 22, 2021
0.7200
0.7200
0.6826
0.6849
297,611
-0.03(-4.34%)
Dec 21, 2021
0.7120
0.7160
0.6812
0.7160
835,279
+0.00(+0.14%)
Dec 20, 2021
0.7035
0.7150
0.6781
0.7150
600,748
-0.02(-2.24%)
Dec 17, 2021
0.6350
0.7314
0.6301
0.7314
1,056,597
+0.06(+9.16%)
Dec 16, 2021
0.6800
0.6800
0.6251
0.6700
1,057,942
-0.02(-3.60%)
Dec 15, 2021
0.6200
0.6950
0.5807
0.6950
1,126,908
+0.08(+13.64%)
Dec 14, 2021
0.6300
0.6300
0.6012
0.6116
540,147
-0.02(-2.97%)
Dec 13, 2021
0.6300
0.6500
0.6110
0.6303
638,850
+0.00(+0.24%)
Dec 10, 2021
0.6700
0.6800
0.6250
0.6288
730,752
-0.03(-4.74%)
Dec 09, 2021
0.6700
0.6900
0.6601
0.6601
328,080
-0.02(-3.18%)
Dec 08, 2021
0.6900
0.7000
0.6700
0.6818
530,851
-0.00(-0.32%)
Dec 07, 2021
0.6640
0.6940
0.6533
0.6840
1,038,142
+0.05(+7.14%)
Dec 06, 2021
0.6270
0.6439
0.6000
0.6384
715,432
+0.03(+5.03%)
Dec 03, 2021
0.6500
0.6549
0.6050
0.6078
1,819,022
-0.05(-7.63%)
Dec 02, 2021
0.6400
0.6700
0.6226
0.6580
1,056,664
+0.02(+3.49%)
Dec 01, 2021
0.6800
0.6900
0.6320
0.6358
1,181,234
-0.04(-6.58%)
Nov 30, 2021
0.6800
0.6958
0.6750
0.6806
993,524
-0.01(-1.55%)
Nov 29, 2021
0.7400
0.7490
0.6900
0.6913
1,018,556
-0.04(-5.30%)
Nov 26, 2021
0.7400
0.7500
0.7100
0.7300
807,764
-0.01(-1.87%)
Nov 24, 2021
0.7200
0.7585
0.7102
0.7439
1,035,664
+0.02(+3.32%)
Nov 23, 2021
0.7100
0.7400
0.7032
0.7200
1,384,942
+0.01(+1.54%)
Nov 22, 2021
0.6900
0.7200
0.6831
0.7091
1,340,958
+0.01(+0.82%)
Nov 19, 2021
0.7200
0.7220
0.6600
0.7033
2,572,731
-0.00(-0.40%)
Nov 18, 2021
0.7900
0.7299
0.6973
0.7061
3,643,315
-0.06(-7.94%)
Nov 17, 2021
0.8000
0.8180
0.7500
0.7670
2,699,625
-0.03(-4.13%)
Nov 16, 2021
0.8400
0.8399
0.8000
0.8000
2,188,365
-0.03(-3.97%)
Nov 15, 2021
0.8546
0.8713
0.8300
0.8331
1,074,659
-0.02(-2.02%)
Nov 12, 2021
0.8608
0.8775
0.8403
0.8503
1,342,063
-0.02(-2.33%)
Nov 11, 2021
0.8935
0.9000
0.8600
0.8706
1,250,968
-0.02(-2.10%)
Nov 10, 2021
0.9400
0.8893
2,247,379
-0.07(-7.31%)
Nov 09, 2021
0.9900
1.000
0.9500
0.9594
1,973,767
-0.03(-3.50%)
Nov 08, 2021
0.9499
1.000
0.9499
0.9942
2,466,070
+0.02(+1.65%)
Nov 05, 2021
0.9478
0.9794
0.9310
0.9781
2,730,958
-0.01(-0.79%)
Nov 04, 2021
0.9400
0.9900
0.9230
0.9859
6,795,366
-0.01(-1.41%)
Nov 03, 2021
1.040
1.170
0.9300
1.000
132,377,488
+0.14(+16.89%)
Nov 02, 2021
0.8600
0.8610
0.8400
0.8555
387,045
-0.00(-0.31%)
Nov 01, 2021
0.8300
0.8660
0.8415
0.8582
491,995
+0.03(+3.32%)
Oct 29, 2021
0.8400
0.8588
0.8302
0.8306
463,260
-0.02(-1.98%)
Oct 28, 2021
0.8400
0.8598
0.8399
0.8474
321,567
+0.02(+2.07%)
Oct 27, 2021
0.8500
0.8598
0.8302
0.8302
447,997
-0.02(-2.33%)
Oct 26, 2021
0.8500
0.8500
540,640
+0.00(+0.00%)
Oct 25, 2021
0.8600
0.8760
0.8400
0.8500
618,197
-0.03(-2.97%)
Oct 22, 2021
0.9000
0.9100
0.8600
0.8760
867,493
-0.03(-3.07%)
Oct 21, 2021
0.9000
0.9425
0.8863
0.9037
729,154
-0.01(-1.22%)
Oct 20, 2021
0.9000
0.9149
0.8800
0.9149
524,167
+0.02(+2.80%)
Oct 19, 2021
0.8900
0.9000
0.8800
0.8900
472,028
+0.00(+0.35%)
Oct 18, 2021
0.9000
0.9100
0.8710
0.8869
572,457
-0.02(-1.82%)
Oct 15, 2021
0.9059
0.9399
0.8900
0.9033
508,080
+0.01(+1.49%)
Oct 14, 2021
0.8800
0.9000
0.8610
0.8900
221,652
+0.00(+0.32%)
Oct 13, 2021
0.8600
0.8900
0.8600
0.8872
356,919
+0.00(+0.25%)
Oct 12, 2021
0.8500
0.8900
0.8510
0.8850
313,255
+0.02(+2.67%)
Oct 11, 2021
0.8400
0.8800
0.8298
0.8620
789,139
+0.03(+3.88%)
Oct 08, 2021
0.8399
0.8500
0.8200
0.8298
670,370
-0.01(-1.23%)
Oct 07, 2021
0.8500
0.8536
0.8306
0.8401
436,846
+0.02(+2.04%)
Oct 06, 2021
0.8900
0.8980
0.8118
0.8233
1,957,236
-0.06(-7.29%)
Oct 05, 2021
0.9198
0.9198
0.8800
0.8880
574,398
-0.01(-1.32%)
Oct 04, 2021
0.9189
0.9299
0.8600
0.8999
1,227,068
-0.01(-1.62%)
Oct 01, 2021
0.9000
0.9269
0.8810
0.9147
831,630
+0.01(+1.39%)
Sep 30, 2021
0.8900
0.9109
0.8911
0.9022
512,419
+0.01(+0.83%)
Sep 29, 2021
0.9150
0.9249
0.8930
0.8948
875,776
-0.00(-0.08%)
Sep 28, 2021
0.9290
0.9400
0.8900
0.8955
579,997
-0.03(-2.86%)
Sep 27, 2021
0.9200
0.9440
0.9182
0.9219
489,743
+0.01(+0.60%)
Sep 24, 2021
0.9433
0.9600
0.9080
0.9164
1,377,737
-0.04(-4.08%)
Sep 23, 2021
0.9377
0.9699
0.9300
0.9554
478,916
+0.02(+1.67%)
Sep 22, 2021
0.9200
0.9460
0.9029
0.9397
503,033
+0.04(+4.39%)
Sep 21, 2021
0.9300
0.9700
0.9002
0.9002
835,094
-0.00(-0.53%)
Sep 20, 2021
0.9500
0.9899
0.9050
0.9050
1,082,112
-0.06(-6.70%)
Sep 17, 2021
0.9800
1.020
0.9605
0.9700
1,498,211
+0.01(+0.57%)
Sep 16, 2021
0.9563
0.9899
0.9500
0.9645
876,464
+0.00(+0.47%)
Sep 15, 2021
1.016
1.020
0.9600
0.9600
925,032
-0.02(-2.24%)
Sep 14, 2021
1.010
1.040
0.9820
0.9820
841,653
-0.05(-4.66%)
Sep 13, 2021
1.000
1.050
1.000
1.030
913,981
+0.00(+0.00%)
Sep 10, 2021
1.060
1.070
1.000
1.030
1,306,963
-0.02(-1.90%)
Sep 09, 2021
1.030
1.060
1.020
1.050
724,823
+0.02(+1.94%)
Sep 08, 2021
1.090
1.100
1.010
1.030
1,036,589
-0.05(-4.63%)
Sep 07, 2021
1.060
1.100
1.050
1.080
994,555
+0.02(+1.89%)
Sep 03, 2021
1.040
1.060
1.030
1.060
808,817
+0.01(+0.95%)
Sep 02, 2021
1.070
1.080
1.035
1.050
919,557
+0.00(+0.00%)
Sep 01, 2021
1.030
1.050
1.005
1.050
1,273,185
+0.03(+2.94%)
Aug 31, 2021
1.010
1.030
0.9999
1.020
826,140
+0.00(+0.00%)
Aug 30, 2021
0.9800
1.020
0.9701
1.020
1,331,900
+0.05(+5.13%)
Aug 27, 2021
0.9600
1.000
0.9555
0.9702
1,085,377
-0.00(-0.38%)
Aug 26, 2021
0.9400
1.000
0.9400
0.9739
1,369,873
+0.04(+4.51%)
Aug 25, 2021
0.9890
0.9890
0.9319
0.9319
972,912
-0.04(-3.94%)
Aug 24, 2021
0.9185
0.9800
0.9101
0.9701
1,567,695
+0.05(+5.62%)
Aug 23, 2021
0.8500
0.9200
0.8500
0.9185
908,266
+0.07(+8.54%)
Aug 20, 2021
0.8800
0.8886
0.8200
0.8462
1,701,893
-0.03(-3.84%)
Aug 19, 2021
0.8900
0.9049
0.8700
0.8800
1,135,967
-0.03(-3.28%)
Aug 18, 2021
0.9100
0.9279
0.9000
0.9098
912,283
-0.01(-0.90%)
Aug 17, 2021
0.9200
0.9300
0.9000
0.9181
1,221,538
-0.02(-2.50%)
Aug 16, 2021
0.9900
0.9941
0.9400
0.9416
1,190,008
-0.05(-4.89%)
Aug 13, 2021
0.9801
1.010
0.9651
0.9900
1,693,794
+0.01(+1.01%)
Aug 12, 2021
0.9600
1.000
0.9350
0.9801
1,673,551
+0.03(+2.96%)
Aug 11, 2021
0.9416
0.9522
0.9170
0.9519
1,425,324
-0.01(-1.12%)
Aug 10, 2021
1.000
1.010
0.9299
0.9627
1,567,473
-0.03(-2.56%)
Aug 09, 2021
0.9500
1.060
0.9400
0.9880
2,207,558
+0.04(+4.01%)
Aug 06, 2021
0.9070
0.9600
0.9070
0.9499
1,670,321
+0.04(+4.40%)
Aug 05, 2021
0.9000
0.9200
0.8800
0.9099
1,706,625
-0.00(-0.09%)
Aug 04, 2021
0.9000
0.9399
0.8997
0.9107
1,623,298
+0.00(+0.10%)
Aug 03, 2021
0.9557
0.9596
0.9000
0.9098
2,490,287
-0.04(-3.93%)
Aug 02, 2021
0.9600
0.9699
0.9396
0.9470
1,905,744
+0.00(+0.41%)
Jul 30, 2021
0.9500
0.9970
0.9200
0.9431
2,870,816
-0.01(-1.47%)
Jul 29, 2021
1.017
1.040
0.9000
0.9572
9,058,120
-0.04(-4.28%)
Jul 28, 2021
0.8900
1.040
0.8760
1.000
19,340,514
+0.12(+14.16%)
Jul 27, 2021
0.7800
0.9276
0.7500
0.8760
19,821,974
+0.10(+12.97%)
Jul 26, 2021
0.7730
0.7983
0.7700
0.7754
2,688,612
+0.00(+0.01%)
Jul 23, 2021
0.8122
0.8190
0.7702
0.7753
2,574,569
-0.04(-4.74%)
Jul 22, 2021
0.8500
0.8500
0.8042
0.8139
2,024,211
-0.03(-3.55%)
Jul 21, 2021
0.8250
0.8500
0.8037
0.8439
2,491,396
+0.02(+2.29%)
Jul 20, 2021
0.7970
0.8482
0.7800
0.8250
2,290,262
+0.02(+2.93%)
Jul 19, 2021
0.8249
0.8400
0.7700
0.8015
4,895,507
-0.04(-5.15%)
Jul 16, 2021
0.8778
0.8889
0.8400
0.8450
4,236,653
-0.03(-3.73%)
Jul 15, 2021
0.9079
0.9100
0.8333
0.8777
10,384,497
-0.03(-2.80%)
Jul 14, 2021
1.000
1.040
0.8780
0.9030
44,481,736
-0.49(-35.04%)
Jul 13, 2021
1.230
1.450
1.180
1.390
2,395,322
+0.17(+13.93%)
Jul 12, 2021
1.190
1.240
1.190
1.220
227,192
+0.00(+0.00%)
Jul 09, 2021
1.220
1.220
1.170
1.220
154,550
+0.03(+2.52%)
Jul 08, 2021
1.180
1.200
1.160
1.190
397,669
-0.03(-2.46%)
Jul 07, 2021
1.260
1.280
1.200
1.220
294,479
-0.05(-3.94%)
Jul 06, 2021
1.320
1.320
1.230
1.270
363,877
-0.05(-3.79%)
Jul 02, 2021
1.310
1.320
1.280
1.320
167,549
+0.01(+0.76%)
Jul 01, 2021
1.330
1.330
1.300
1.310
181,143
+0.01(+0.77%)
Jun 30, 2021
1.340
1.350
1.300
1.300
258,885
-0.06(-4.41%)
Jun 29, 2021
1.350
1.380
1.340
1.360
351,595
+0.00(+0.00%)
Jun 28, 2021
1.380
1.380
1.330
1.360
369,455
-0.01(-0.73%)
Jun 25, 2021
1.330
1.370
1.320
1.370
424,277
+0.03(+2.24%)
Jun 24, 2021
1.350
1.360
1.310
1.340
364,426
+0.00(+0.00%)
Jun 23, 2021
1.260
1.350
1.262
1.340
549,351
+0.03(+2.29%)
Jun 22, 2021
1.270
1.320
1.230
1.310
668,810
+0.04(+3.15%)
Jun 21, 2021
1.270
1.270
1.220
1.270
499,046
+0.00(+0.00%)
Jun 18, 2021
1.280
1.300
1.225
1.270
836,301
-0.03(-2.31%)
Jun 17, 2021
1.270
1.300
1.230
1.300
614,027
+0.03(+2.36%)
Jun 16, 2021
1.220
1.270
1.190
1.270
460,121
+0.05(+4.10%)
Jun 15, 2021
1.280
1.300
1.210
1.220
542,563
-0.06(-4.69%)
Jun 14, 2021
1.290
1.310
1.270
1.280
316,613
+0.01(+0.79%)
Jun 11, 2021
1.230
1.295
1.230
1.270
288,241
+0.03(+2.42%)
Jun 10, 2021
1.250
1.280
1.200
1.240
442,156
-0.02(-1.59%)
Jun 09, 2021
1.240
1.270
1.220
1.260
566,795
+0.04(+3.28%)
Jun 08, 2021
1.210
1.230
1.180
1.220
451,995
+0.02(+1.67%)
Jun 07, 2021
1.190
1.220
1.160
1.200
775,252
+0.04(+3.45%)
Jun 04, 2021
1.150
1.170
1.140
1.160
425,338
+0.02(+1.75%)
Jun 03, 2021
1.120
1.140
1.100
1.140
483,798
+0.03(+2.70%)
Jun 02, 2021
1.100
1.130
1.100
1.110
468,674
+0.00(+0.00%)
Jun 01, 2021
1.120
1.120
1.090
1.110
393,025
+0.02(+1.83%)
May 28, 2021
1.090
1.120
1.090
1.090
486,020
-0.01(-0.91%)
May 27, 2021
1.110
1.150
1.060
1.100
1,596,824
-0.01(-0.90%)
May 26, 2021
1.120
1.155
1.020
1.110
835,140
+0.00(+0.00%)
May 25, 2021
1.130
1.140
1.110
1.110
441,601
-0.03(-2.63%)
May 24, 2021
1.200
1.200
1.090
1.140
794,885
-0.05(-4.20%)
May 21, 2021
1.210
1.220
1.180
1.190
194,007
+0.00(+0.00%)
May 20, 2021
1.220
1.240
1.170
1.190
367,069
+0.01(+0.85%)
May 19, 2021
1.200
1.200
1.150
1.180
395,044
-0.02(-1.67%)
May 18, 2021
1.140
1.230
1.140
1.200
391,167
+0.06(+5.26%)
May 17, 2021
1.100
1.180
1.090
1.140
320,083
+0.04(+3.64%)
May 14, 2021
1.120
1.150
1.100
1.100
398,021
-0.04(-3.51%)
May 13, 2021
1.100
1.290
1.090
1.140
1,521,537
+0.06(+5.56%)
May 12, 2021
1.160
1.160
1.080
1.080
623,049
-0.08(-6.90%)
May 11, 2021
1.090
1.165
1.070
1.160
469,134
+0.06(+5.45%)
May 10, 2021
1.150
1.150
1.090
1.100
668,499
-0.05(-4.35%)
May 07, 2021
1.098
1.170
1.098
1.150
331,013
+0.04(+3.60%)
May 06, 2021
1.130
1.150
1.080
1.110
783,015
-0.04(-3.48%)
May 05, 2021
1.190
1.220
1.130
1.150
868,093
-0.05(-4.17%)
May 04, 2021
1.250
1.300
1.170
1.200
754,470
-0.08(-6.25%)
May 03, 2021
1.260
1.340
1.160
1.280
1,681,394
+0.08(+6.67%)
Apr 30, 2021
1.190
1.230
1.170
1.200
520,000
+0.01(+0.84%)
Apr 29, 2021
1.330
1.340
1.120
1.190
1,509,470
-0.09(-7.03%)
Apr 28, 2021
1.240
1.320
1.180
1.280
587,124
+0.04(+3.23%)
Apr 27, 2021
1.200
1.250
1.200
1.240
318,125
+0.03(+2.48%)
Apr 26, 2021
1.160
1.260
1.160
1.210
1,213,233
+0.06(+5.22%)
Apr 23, 2021
1.170
1.190
1.130
1.150
586,700
-0.02(-1.71%)
Apr 22, 2021
1.150
1.210
1.110
1.170
579,484
+0.03(+2.63%)
Apr 21, 2021
1.080
1.165
1.060
1.140
322,703
+0.06(+5.56%)
Apr 20, 2021
1.100
1.130
1.020
1.080
664,239
-0.03(-2.70%)
Apr 19, 2021
1.110
1.140
1.060
1.110
671,238
-0.01(-0.89%)
Apr 16, 2021
1.110
1.120
1.050
1.120
1,310,500
-0.02(-1.75%)
Apr 15, 2021
1.200
1.250
1.090
1.140
1,157,884
-0.06(-5.00%)
Apr 14, 2021
1.220
1.260
1.180
1.200
842,809
-0.05(-4.00%)
Apr 13, 2021
1.230
1.260
1.150
1.250
773,844
+0.02(+1.63%)
Apr 12, 2021
1.300
1.300
1.220
1.230
728,201
-0.07(-5.38%)
Apr 09, 2021
1.340
1.340
1.300
1.300
347,500
-0.04(-2.99%)
Apr 08, 2021
1.330
1.400
1.270
1.340
897,453
+0.01(+0.75%)
Apr 07, 2021
1.350
1.360
1.320
1.330
486,451
+0.02(+1.53%)
Apr 06, 2021
1.340
1.340
1.290
1.310
647,206
-0.01(-0.76%)
Apr 05, 2021
1.390
1.410
1.320
1.320
477,115
-0.06(-4.35%)
Apr 01, 2021
1.400
1.427
1.370
1.380
699,100
-0.01(-0.72%)
Mar 31, 2021
1.360
1.440
1.330
1.390
463,612
+0.04(+2.96%)
Mar 30, 2021
1.330
1.380
1.290
1.350
493,091
+0.00(+0.00%)
Mar 29, 2021
1.410
1.420
1.350
1.350
355,005
-0.08(-5.59%)
Mar 26, 2021
1.440
1.500
1.370
1.430
985,900
-0.06(-4.03%)
Mar 25, 2021
1.400
1.500
1.370
1.490
777,617
+0.06(+4.20%)
Mar 24, 2021
1.580
1.580
1.420
1.430
967,249
-0.11(-7.14%)
Mar 23, 2021
1.640
1.650
1.500
1.540
694,706
-0.12(-7.23%)
Mar 22, 2021
1.650
1.700
1.610
1.660
422,297
+0.00(+0.00%)
Mar 19, 2021
1.620
1.665
1.580
1.660
499,600
+0.07(+4.40%)
Mar 18, 2021
1.680
1.730
1.570
1.590
623,590
-0.14(-8.09%)
Mar 17, 2021
1.560
1.730
1.550
1.730
866,657
+0.13(+8.12%)
Mar 16, 2021
1.680
1.720
1.560
1.600
889,573
-0.06(-3.61%)
Mar 15, 2021
1.690
1.760
1.660
1.660
766,757
-0.05(-2.92%)
Mar 12, 2021
1.620
1.740
1.601
1.710
1,567,500
+0.13(+8.23%)
Mar 11, 2021
1.520
1.600
1.490
1.580
750,907
+0.09(+6.04%)
Mar 10, 2021
1.540
1.570
1.460
1.490
1,115,298
-0.02(-1.32%)
Mar 09, 2021
1.510
1.590
1.440
1.510
1,556,358
-0.01(-0.66%)
Mar 08, 2021
1.500
1.600
1.450
1.520
620,308
+0.05(+3.40%)
Mar 05, 2021
1.520
1.530
1.310
1.470
1,262,300
-0.03(-2.00%)
Mar 04, 2021
1.680
1.680
1.410
1.500
1,608,716
-0.16(-9.64%)
Mar 03, 2021
1.720
1.790
1.610
1.660
1,054,738
-0.03(-1.78%)
Mar 02, 2021
1.780
1.780
1.670
1.690
543,049
-0.05(-2.87%)
Mar 01, 2021
1.730
1.800
1.710
1.740
670,053
+0.06(+3.57%)
Feb 26, 2021
1.640
1.690
1.540
1.680
1,336,100
+0.01(+0.60%)
Feb 25, 2021
1.800
1.820
1.620
1.670
1,540,422
-0.14(-7.73%)
Feb 24, 2021
1.750
1.840
1.710
1.810
944,473
+0.17(+10.37%)
Feb 23, 2021
1.730
1.760
1.550
1.640
2,095,614
-0.16(-8.89%)
Feb 22, 2021
1.910
1.980
1.780
1.800
1,503,224
-0.11(-5.76%)
Feb 19, 2021
1.980
2.000
1.900
1.910
955,600
-0.02(-1.04%)
Feb 18, 2021
2.010
2.050
1.860
1.930
1,944,253
-0.15(-7.21%)
Feb 17, 2021
2.100
2.110
1.980
2.080
1,804,353
-0.02(-0.95%)
Feb 16, 2021
2.110
2.110
2.020
2.100
2,281,448
+0.05(+2.44%)
Feb 12, 2021
2.010
2.120
1.980
2.050
1,572,300
+0.04(+1.99%)
Feb 11, 2021
2.060
2.080
1.970
2.010
1,463,085
-0.04(-1.95%)
Feb 10, 2021
2.130
2.170
1.911
2.050
2,411,641
-0.04(-1.91%)
Feb 09, 2021
2.230
2.240
2.060
2.090
2,695,259
-0.08(-3.69%)
Feb 08, 2021
2.050
2.190
2.040
2.170
2,918,287
+0.14(+6.90%)
Feb 05, 2021
2.070
2.080
1.900
2.030
2,384,600
+0.01(+0.50%)
Feb 04, 2021
2.000
2.100
1.930
2.020
3,470,797
+0.12(+6.32%)
Feb 03, 2021
1.730
1.910
1.720
1.900
2,499,591
+0.17(+9.83%)
Feb 02, 2021
1.700
1.750
1.620
1.730
2,011,738
+0.06(+3.59%)
Feb 01, 2021
1.683
1.700
1.600
1.670
2,099,800
-0.03(-1.76%)
Jan 29, 2021
1.730
1.840
1.610
1.700
3,282,300
-0.03(-1.73%)
Jan 28, 2021
1.770
1.950
1.710
1.730
3,133,401
-0.08(-4.42%)
Jan 27, 2021
1.940
2.130
1.800
1.810
7,779,348
-0.36(-16.59%)
Jan 26, 2021
1.900
2.780
1.800
2.170
46,031,616
+0.48(+28.40%)
Jan 25, 2021
1.680
1.780
1.650
1.690
1,268,094
+0.01(+0.60%)
Jan 22, 2021
1.620
1.690
1.580
1.680
1,205,100
+0.05(+3.07%)
Jan 21, 2021
1.650
1.680
1.510
1.630
1,133,938
-0.01(-0.61%)
Jan 20, 2021
1.630
1.690
1.550
1.640
3,730,804
+0.07(+4.46%)
Jan 19, 2021
1.530
1.580
1.500
1.570
1,426,063
+0.09(+6.08%)
Jan 15, 2021
1.510
1.580
1.470
1.480
966,300
-0.07(-4.52%)
Jan 14, 2021
1.500
1.630
1.440
1.550
2,497,097
+0.06(+4.03%)
Jan 13, 2021
1.390
1.490
1.370
1.490
1,970,029
+0.10(+7.19%)
Jan 12, 2021
1.380
1.400
1.350
1.390
1,030,638
+0.03(+2.21%)
Jan 11, 2021
1.370
1.410
1.330
1.360
1,176,589
+0.00(+0.00%)
Jan 08, 2021
1.370
1.400
1.360
1.360
786,100
-0.01(-0.73%)
Jan 07, 2021
1.310
1.380
1.310
1.370
1,123,723
+0.05(+3.79%)
Jan 06, 2021
1.320
1.380
1.270
1.320
1,798,298
-0.03(-2.22%)
Jan 05, 2021
1.260
1.350
1.250
1.350
1,090,017
+0.10(+8.00%)
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.