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
Homology Medicines Inc
(NQ:
FIXX
)
0.9347
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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, 2022
3.260
3.720
1,047,923
+0.58(+18.47%)
Jan 28, 2022
3.180
3.280
2.770
3.140
3,781,309
+0.11(+3.63%)
Jan 27, 2022
3.410
3.450
3.030
3.030
383,663
-0.33(-9.82%)
Jan 26, 2022
3.530
3.650
3.320
3.360
439,306
-0.11(-3.17%)
Jan 25, 2022
3.410
3.500
3.350
3.470
377,810
+0.00(+0.00%)
Jan 24, 2022
3.310
3.480
3.140
3.470
508,674
+0.10(+2.97%)
Jan 21, 2022
3.450
3.570
3.350
3.370
368,203
-0.13(-3.71%)
Jan 20, 2022
3.490
3.720
3.480
3.500
347,034
+0.03(+0.86%)
Jan 19, 2022
3.530
3.570
3.410
3.470
428,461
+0.01(+0.29%)
Jan 18, 2022
3.690
3.690
3.450
3.460
366,003
-0.23(-6.23%)
Jan 14, 2022
3.690
0
+0.04(+1.10%)
Jan 13, 2022
3.710
3.905
3.610
3.650
507,550
+0.05(+1.39%)
Jan 12, 2022
3.720
3.800
3.560
3.600
384,553
-0.08(-2.17%)
Jan 11, 2022
3.760
3.870
3.660
3.680
515,096
+0.00(+0.00%)
Jan 10, 2022
3.460
3.700
3.368
3.680
548,757
+0.19(+5.44%)
Jan 07, 2022
3.520
3.740
3.480
3.490
345,668
-0.04(-1.13%)
Jan 06, 2022
3.670
3.695
3.510
3.530
220,596
-0.08(-2.22%)
Jan 05, 2022
3.780
3.910
3.600
3.610
361,473
-0.22(-5.74%)
Jan 04, 2022
4.170
4.200
3.830
3.830
341,722
-0.34(-8.15%)
Jan 03, 2022
3.700
4.195
3.670
4.170
332,090
+0.53(+14.56%)
Dec 31, 2021
3.660
3.840
3.622
3.640
545,078
-0.04(-1.09%)
Dec 30, 2021
3.720
3.830
3.640
3.680
540,289
-0.05(-1.34%)
Dec 29, 2021
3.790
3.790
3.610
3.730
519,101
-0.04(-1.06%)
Dec 28, 2021
3.950
4.070
3.750
3.770
377,307
-0.20(-5.04%)
Dec 27, 2021
4.200
4.200
3.960
3.970
322,551
-0.17(-4.11%)
Dec 23, 2021
4.110
4.225
4.051
4.140
200,025
+0.07(+1.72%)
Dec 22, 2021
4.080
4.130
3.950
4.070
223,982
-0.03(-0.73%)
Dec 21, 2021
4.080
4.240
4.050
4.100
288,111
+0.00(+0.00%)
Dec 20, 2021
4.070
4.200
3.980
4.100
250,530
-0.08(-1.91%)
Dec 17, 2021
3.870
4.240
3.752
4.180
549,246
+0.36(+9.42%)
Dec 16, 2021
4.280
4.299
3.810
3.820
477,790
-0.45(-10.54%)
Dec 15, 2021
4.320
4.410
4.150
4.270
705,515
-0.10(-2.29%)
Dec 14, 2021
4.370
4.460
4.300
4.370
277,334
-0.04(-0.91%)
Dec 13, 2021
4.440
4.560
4.330
4.410
249,311
-0.02(-0.45%)
Dec 10, 2021
4.740
4.780
4.410
4.430
163,193
-0.23(-4.94%)
Dec 09, 2021
5.050
5.050
4.630
4.660
198,842
-0.32(-6.43%)
Dec 08, 2021
5.040
5.080
4.790
4.980
156,561
+0.07(+1.43%)
Dec 07, 2021
4.550
5.100
4.550
4.910
370,425
+0.46(+10.34%)
Dec 06, 2021
4.570
4.570
4.280
4.450
420,437
-0.06(-1.33%)
Dec 03, 2021
4.870
4.870
4.490
4.510
338,626
-0.34(-7.01%)
Dec 02, 2021
4.720
4.880
4.640
4.850
251,860
+0.08(+1.68%)
Dec 01, 2021
5.130
5.150
4.740
4.770
331,944
-0.28(-5.54%)
Nov 30, 2021
5.100
5.270
5.010
5.050
874,907
-0.12(-2.32%)
Nov 29, 2021
5.320
5.340
5.120
5.170
467,537
-0.05(-0.96%)
Nov 26, 2021
5.180
5.280
5.000
5.220
373,071
-0.09(-1.69%)
Nov 24, 2021
5.150
5.340
5.060
5.310
272,658
+0.11(+2.12%)
Nov 23, 2021
5.070
5.210
4.995
5.200
410,014
+0.09(+1.76%)
Nov 22, 2021
5.240
5.340
5.070
5.110
440,745
-0.06(-1.16%)
Nov 19, 2021
5.190
5.250
5.100
5.170
255,546
-0.09(-1.71%)
Nov 18, 2021
5.500
5.270
5.180
5.260
318,605
-0.21(-3.84%)
Nov 17, 2021
5.710
5.730
5.430
5.470
245,006
-0.25(-4.37%)
Nov 16, 2021
5.620
5.870
5.514
5.720
393,745
+0.23(+4.19%)
Nov 15, 2021
5.770
5.850
5.471
5.490
550,068
-0.23(-4.02%)
Nov 12, 2021
5.880
5.930
5.670
5.720
301,206
-0.15(-2.56%)
Nov 11, 2021
5.990
6.020
5.860
5.870
221,905
-0.13(-2.17%)
Nov 10, 2021
6.160
5.990
6.000
243,648
-0.16(-2.60%)
Nov 09, 2021
6.300
6.300
6.000
6.160
275,812
-0.22(-3.45%)
Nov 08, 2021
6.360
6.480
6.300
6.380
249,855
-0.01(-0.16%)
Nov 05, 2021
6.370
6.580
6.250
6.390
544,740
-0.03(-0.47%)
Nov 04, 2021
6.360
6.630
6.280
6.420
553,306
+0.12(+1.90%)
Nov 03, 2021
6.070
6.330
6.050
6.300
452,979
+0.24(+3.96%)
Nov 02, 2021
5.990
6.130
5.850
6.060
404,427
+0.05(+0.83%)
Nov 01, 2021
5.770
6.110
5.730
6.010
416,255
+0.28(+4.89%)
Oct 29, 2021
5.710
5.795
5.730
303,439
+0.09(+1.60%)
Oct 28, 2021
5.550
5.700
5.440
5.640
1,254,555
+0.11(+1.99%)
Oct 27, 2021
5.790
5.930
5.520
5.530
710,137
-0.25(-4.33%)
Oct 26, 2021
5.850
5.780
297,250
-0.05(-0.86%)
Oct 25, 2021
5.990
5.990
5.752
5.830
336,697
-0.17(-2.83%)
Oct 22, 2021
6.100
6.150
5.790
6.000
551,524
-0.08(-1.32%)
Oct 21, 2021
6.100
6.160
5.985
6.080
514,636
+0.00(+0.00%)
Oct 20, 2021
6.090
6.200
5.990
6.080
356,159
-0.04(-0.65%)
Oct 19, 2021
6.130
6.170
6.000
6.120
402,629
+0.08(+1.32%)
Oct 18, 2021
6.210
6.280
5.980
6.040
568,792
-0.15(-2.42%)
Oct 15, 2021
6.280
6.355
6.190
6.190
672,076
+0.00(+0.00%)
Oct 14, 2021
6.250
6.320
6.180
6.190
919,881
-0.01(-0.16%)
Oct 13, 2021
6.600
6.757
6.100
6.200
710,681
-0.37(-5.63%)
Oct 12, 2021
6.580
6.900
6.490
6.570
207,561
+0.08(+1.23%)
Oct 11, 2021
6.430
6.600
6.380
6.490
258,795
+0.03(+0.46%)
Oct 08, 2021
6.650
6.650
6.380
6.460
324,715
-0.16(-2.42%)
Oct 07, 2021
6.580
6.750
6.498
6.620
244,094
+0.10(+1.53%)
Oct 06, 2021
6.670
6.743
6.460
6.520
449,922
-0.27(-3.98%)
Oct 05, 2021
7.110
7.106
6.550
6.790
1,065,090
-0.40(-5.56%)
Oct 04, 2021
7.710
7.740
7.140
7.190
356,354
-0.59(-7.58%)
Oct 01, 2021
7.850
7.880
7.680
7.780
311,468
-0.09(-1.14%)
Sep 30, 2021
7.810
7.970
7.720
7.870
298,810
+0.10(+1.29%)
Sep 29, 2021
8.190
8.235
7.740
7.770
252,229
-0.31(-3.84%)
Sep 28, 2021
8.500
8.540
8.050
8.080
439,949
-0.52(-6.05%)
Sep 27, 2021
8.720
8.750
8.400
8.600
413,888
-0.04(-0.46%)
Sep 24, 2021
8.760
8.900
8.614
8.640
416,244
-0.07(-0.80%)
Sep 23, 2021
8.460
8.740
8.403
8.710
433,675
+0.51(+6.22%)
Sep 22, 2021
8.320
8.340
8.140
8.200
292,163
-0.02(-0.24%)
Sep 21, 2021
8.280
8.400
8.130
8.220
372,071
-0.02(-0.24%)
Sep 20, 2021
8.370
8.490
8.050
8.240
448,157
-0.24(-2.83%)
Sep 17, 2021
7.940
8.480
7.909
8.480
1,329,431
+0.58(+7.34%)
Sep 16, 2021
7.900
7.940
7.550
7.900
525,646
+0.00(+0.00%)
Sep 15, 2021
7.450
8.210
7.415
7.900
2,598,225
+0.42(+5.61%)
Sep 14, 2021
7.670
7.760
7.420
7.480
430,587
-0.13(-1.71%)
Sep 13, 2021
7.670
7.765
7.505
7.610
390,410
-0.01(-0.13%)
Sep 10, 2021
7.590
7.688
7.340
7.620
514,857
+0.12(+1.60%)
Sep 09, 2021
7.370
7.565
7.300
7.500
288,248
+0.09(+1.21%)
Sep 08, 2021
7.490
7.520
7.210
7.410
307,391
-0.07(-0.94%)
Sep 07, 2021
7.440
7.570
7.350
7.480
370,352
+0.02(+0.27%)
Sep 03, 2021
7.700
7.744
7.390
7.460
418,894
-0.29(-3.74%)
Sep 02, 2021
7.410
7.780
7.300
7.750
564,987
+0.39(+5.30%)
Sep 01, 2021
7.230
7.390
7.150
7.360
437,996
+0.17(+2.36%)
Aug 31, 2021
7.160
7.240
7.010
7.190
358,369
+0.05(+0.70%)
Aug 30, 2021
7.260
7.280
7.060
7.140
317,479
-0.07(-0.97%)
Aug 27, 2021
6.980
7.280
6.950
7.210
365,710
+0.25(+3.59%)
Aug 26, 2021
7.020
7.150
6.928
6.960
432,540
-0.09(-1.28%)
Aug 25, 2021
6.910
7.080
6.850
7.050
303,406
+0.16(+2.32%)
Aug 24, 2021
6.870
6.975
6.790
6.890
436,206
+0.09(+1.32%)
Aug 23, 2021
6.140
6.840
6.130
6.800
740,233
+0.79(+13.14%)
Aug 20, 2021
6.090
6.135
6.000
6.010
363,614
-0.09(-1.48%)
Aug 19, 2021
6.380
6.390
6.080
6.100
268,703
-0.33(-5.13%)
Aug 18, 2021
6.550
6.700
6.420
6.430
275,728
-0.11(-1.68%)
Aug 17, 2021
6.400
6.560
6.270
6.540
321,755
+0.13(+2.03%)
Aug 16, 2021
6.977
6.977
6.335
6.410
408,219
-0.53(-7.64%)
Aug 13, 2021
6.930
6.960
6.520
6.940
414,275
+0.09(+1.31%)
Aug 12, 2021
6.720
6.890
6.640
6.850
276,965
+0.13(+1.93%)
Aug 11, 2021
6.750
6.750
6.600
6.720
218,438
+0.00(+0.00%)
Aug 10, 2021
6.870
6.870
6.530
6.720
351,910
-0.16(-2.33%)
Aug 09, 2021
6.850
7.070
6.840
6.880
471,260
+0.04(+0.58%)
Aug 06, 2021
6.760
6.920
6.670
6.840
365,375
+0.15(+2.24%)
Aug 05, 2021
6.460
6.750
6.440
6.690
425,131
+0.24(+3.72%)
Aug 04, 2021
6.350
6.460
6.300
6.450
273,591
+0.08(+1.26%)
Aug 03, 2021
6.490
6.490
6.280
6.370
245,493
-0.08(-1.24%)
Aug 02, 2021
6.420
6.520
6.410
6.450
270,686
+0.09(+1.42%)
Jul 30, 2021
6.420
6.570
6.330
6.360
257,497
-0.14(-2.15%)
Jul 29, 2021
6.620
6.620
6.470
6.500
183,169
-0.10(-1.52%)
Jul 28, 2021
6.400
6.630
6.390
6.600
369,873
+0.25(+3.94%)
Jul 27, 2021
6.370
6.440
6.180
6.350
365,317
-0.06(-0.94%)
Jul 26, 2021
6.670
6.670
6.330
6.410
283,459
-0.09(-1.38%)
Jul 23, 2021
6.590
6.625
6.380
6.500
235,509
-0.10(-1.52%)
Jul 22, 2021
6.720
6.800
6.590
6.600
194,457
-0.16(-2.37%)
Jul 21, 2021
6.830
6.870
6.621
6.760
250,226
+0.03(+0.45%)
Jul 20, 2021
6.300
6.730
6.300
6.730
620,396
+0.41(+6.49%)
Jul 19, 2021
6.300
6.420
6.200
6.320
416,591
-0.10(-1.56%)
Jul 16, 2021
6.350
6.520
6.280
6.420
282,759
+0.13(+2.07%)
Jul 15, 2021
6.320
6.385
6.180
6.290
226,815
-0.08(-1.26%)
Jul 14, 2021
6.780
6.775
6.330
6.370
231,970
-0.33(-4.93%)
Jul 13, 2021
6.790
6.810
6.590
6.700
711,354
-0.15(-2.19%)
Jul 12, 2021
6.710
6.960
6.670
6.850
694,336
+0.14(+2.09%)
Jul 09, 2021
6.640
6.770
6.450
6.710
1,420,091
+0.13(+1.98%)
Jul 08, 2021
6.530
6.660
6.520
6.580
498,772
-0.11(-1.64%)
Jul 07, 2021
6.870
6.870
6.560
6.690
447,908
-0.16(-2.34%)
Jul 06, 2021
7.030
7.100
6.830
6.850
590,302
-0.14(-2.00%)
Jul 02, 2021
7.470
7.470
6.990
6.990
700,410
-0.46(-6.17%)
Jul 01, 2021
7.320
7.450
7.195
7.450
446,402
+0.18(+2.48%)
Jun 30, 2021
7.000
7.295
6.910
7.270
497,202
+0.23(+3.27%)
Jun 29, 2021
7.270
7.330
6.980
7.040
415,166
-0.25(-3.43%)
Jun 28, 2021
7.380
7.460
7.150
7.290
426,539
-0.02(-0.27%)
Jun 25, 2021
7.360
7.390
7.180
7.310
2,408,135
+0.00(+0.00%)
Jun 24, 2021
7.200
7.350
7.185
7.310
360,734
+0.20(+2.81%)
Jun 23, 2021
7.040
7.160
6.980
7.110
320,238
+0.12(+1.72%)
Jun 22, 2021
7.140
7.200
6.910
6.990
237,083
-0.19(-2.65%)
Jun 21, 2021
7.020
7.180
6.800
7.180
433,117
+0.32(+4.66%)
Jun 18, 2021
7.180
7.240
6.800
6.860
1,444,430
-0.40(-5.51%)
Jun 17, 2021
7.100
7.290
7.070
7.260
539,927
+0.13(+1.82%)
Jun 16, 2021
7.240
7.430
6.950
7.130
505,717
-0.22(-2.99%)
Jun 15, 2021
7.400
7.460
7.280
7.350
601,548
-0.04(-0.54%)
Jun 14, 2021
7.190
7.400
7.110
7.390
618,454
+0.22(+3.07%)
Jun 11, 2021
7.060
7.320
7.060
7.170
587,836
-0.06(-0.83%)
Jun 10, 2021
7.080
7.260
7.010
7.230
358,790
+0.17(+2.41%)
Jun 09, 2021
6.920
7.170
6.876
7.060
582,785
+0.21(+3.07%)
Jun 08, 2021
6.810
6.990
6.580
6.850
587,308
+0.07(+1.03%)
Jun 07, 2021
6.500
6.780
6.460
6.780
415,145
+0.25(+3.83%)
Jun 04, 2021
6.560
6.770
6.520
6.530
435,497
-0.02(-0.31%)
Jun 03, 2021
6.500
6.680
6.350
6.550
899,403
+0.02(+0.31%)
Jun 02, 2021
6.750
6.800
6.460
6.530
535,125
-0.16(-2.39%)
Jun 01, 2021
6.670
6.820
6.500
6.690
638,058
+0.05(+0.75%)
May 28, 2021
6.740
6.910
6.610
6.640
401,320
-0.10(-1.48%)
May 27, 2021
6.550
6.740
6.440
6.740
803,367
+0.24(+3.69%)
May 26, 2021
6.100
6.610
6.060
6.500
867,769
+0.41(+6.73%)
May 25, 2021
6.070
6.160
6.000
6.090
610,547
+0.07(+1.16%)
May 24, 2021
6.200
6.290
5.940
6.020
747,477
-0.16(-2.59%)
May 21, 2021
6.360
6.440
6.120
6.180
593,502
-0.15(-2.37%)
May 20, 2021
6.410
6.450
6.180
6.330
433,267
-0.05(-0.78%)
May 19, 2021
6.530
6.575
6.278
6.380
456,200
-0.31(-4.63%)
May 18, 2021
6.430
6.780
6.350
6.690
833,635
+0.28(+4.37%)
May 17, 2021
6.290
6.555
6.260
6.410
423,480
-0.02(-0.31%)
May 14, 2021
6.370
6.490
6.230
6.430
531,235
+0.08(+1.26%)
May 13, 2021
6.600
6.720
6.170
6.350
579,370
-0.22(-3.35%)
May 12, 2021
6.430
6.610
6.430
6.570
756,170
+0.07(+1.08%)
May 11, 2021
6.300
6.648
6.220
6.500
966,367
+0.13(+2.04%)
May 10, 2021
6.600
6.780
6.310
6.370
649,547
-0.14(-2.15%)
May 07, 2021
6.510
6.639
6.330
6.510
547,456
+0.25(+3.99%)
May 06, 2021
6.420
6.430
6.080
6.260
593,354
-0.16(-2.49%)
May 05, 2021
6.460
6.670
6.390
6.420
386,923
-0.02(-0.31%)
May 04, 2021
6.660
6.680
6.430
6.440
446,750
-0.27(-4.02%)
May 03, 2021
6.820
6.820
6.610
6.710
473,268
-0.06(-0.89%)
Apr 30, 2021
6.830
6.930
6.670
6.770
567,800
-0.10(-1.46%)
Apr 29, 2021
7.000
7.000
6.750
6.870
497,077
-0.10(-1.43%)
Apr 28, 2021
6.960
6.990
6.770
6.970
466,451
+0.08(+1.16%)
Apr 27, 2021
6.960
6.960
6.740
6.890
550,448
-0.01(-0.14%)
Apr 26, 2021
6.920
6.960
6.740
6.900
1,405,286
+0.12(+1.77%)
Apr 23, 2021
6.780
6.830
6.560
6.780
538,400
+0.06(+0.89%)
Apr 22, 2021
6.710
6.840
6.620
6.720
689,383
+0.01(+0.15%)
Apr 21, 2021
6.360
6.720
6.300
6.710
733,324
+0.36(+5.67%)
Apr 20, 2021
6.380
6.530
6.210
6.350
915,198
-0.12(-1.85%)
Apr 19, 2021
6.750
6.760
6.410
6.470
960,086
-0.34(-4.99%)
Apr 16, 2021
7.000
7.030
6.560
6.810
910,000
-0.22(-3.13%)
Apr 15, 2021
7.400
7.430
6.990
7.030
696,274
-0.19(-2.63%)
Apr 14, 2021
7.280
7.500
7.150
7.220
1,252,738
+0.04(+0.56%)
Apr 13, 2021
7.150
7.230
6.760
7.180
1,624,881
+0.01(+0.14%)
Apr 12, 2021
7.440
7.480
7.140
7.170
1,122,990
-0.15(-2.05%)
Apr 09, 2021
7.410
7.530
7.270
7.320
1,096,000
-0.16(-2.14%)
Apr 08, 2021
7.260
7.500
7.140
7.480
2,154,099
+0.30(+4.18%)
Apr 07, 2021
7.900
7.930
7.180
7.180
6,145,283
-2.12(-22.80%)
Apr 06, 2021
9.560
9.650
9.250
9.300
475,064
-0.34(-3.53%)
Apr 05, 2021
9.780
9.830
9.550
9.640
273,193
+0.02(+0.21%)
Apr 01, 2021
9.500
9.730
9.425
9.620
445,200
+0.21(+2.23%)
Mar 31, 2021
9.410
9.600
9.290
9.410
272,426
+0.13(+1.40%)
Mar 30, 2021
9.170
9.400
8.900
9.280
250,674
+0.11(+1.20%)
Mar 29, 2021
9.540
9.740
9.150
9.170
320,764
-0.37(-3.88%)
Mar 26, 2021
9.570
9.670
9.238
9.540
510,900
+0.00(+0.00%)
Mar 25, 2021
9.340
9.560
9.060
9.540
310,580
+0.14(+1.49%)
Mar 24, 2021
10.24
10.27
9.400
9.400
388,675
-0.76(-7.48%)
Mar 23, 2021
10.67
10.68
9.950
10.16
381,286
-0.48(-4.51%)
Mar 22, 2021
10.84
11.14
10.45
10.64
504,545
-0.06(-0.56%)
Mar 19, 2021
10.26
10.71
10.16
10.70
847,200
+0.60(+5.94%)
Mar 18, 2021
10.17
10.39
10.03
10.10
303,667
-0.15(-1.46%)
Mar 17, 2021
10.21
10.25
9.700
10.25
477,698
+0.21(+2.09%)
Mar 16, 2021
10.06
10.13
9.660
10.04
402,511
-0.01(-0.10%)
Mar 15, 2021
10.09
10.27
9.860
10.05
402,060
+0.19(+1.93%)
Mar 12, 2021
9.910
9.987
9.660
9.860
500,200
-0.32(-3.14%)
Mar 11, 2021
10.32
10.32
10.07
10.18
339,943
+0.11(+1.09%)
Mar 10, 2021
10.23
10.36
9.880
10.07
369,325
+0.00(+0.00%)
Mar 09, 2021
9.860
10.30
9.590
10.07
438,912
+0.63(+6.67%)
Mar 08, 2021
9.760
10.02
9.400
9.440
411,841
-0.02(-0.21%)
Mar 05, 2021
9.740
9.760
8.920
9.460
656,800
-0.27(-2.77%)
Mar 04, 2021
10.39
10.55
9.510
9.730
532,087
-0.72(-6.89%)
Mar 03, 2021
10.49
10.75
10.30
10.45
271,201
-0.10(-0.95%)
Mar 02, 2021
11.25
11.34
10.46
10.55
432,895
-0.71(-6.31%)
Mar 01, 2021
11.11
11.40
10.75
11.26
464,933
+0.52(+4.84%)
Feb 26, 2021
10.85
11.13
10.30
10.74
802,400
-0.10(-0.92%)
Feb 25, 2021
11.33
11.64
10.67
10.84
382,842
-0.38(-3.39%)
Feb 24, 2021
11.53
11.73
11.10
11.22
340,113
-0.18(-1.58%)
Feb 23, 2021
11.76
11.78
11.01
11.40
484,063
-0.59(-4.92%)
Feb 22, 2021
11.95
12.42
11.73
11.99
375,289
-0.06(-0.50%)
Feb 19, 2021
12.17
12.35
11.95
12.05
301,400
+0.04(+0.33%)
Feb 18, 2021
13.35
13.37
11.85
12.01
531,697
-1.59(-11.69%)
Feb 17, 2021
14.13
14.12
13.49
13.60
578,828
-0.31(-2.23%)
Feb 16, 2021
14.49
14.54
13.75
13.91
392,920
+0.08(+0.58%)
Feb 12, 2021
13.90
14.01
13.45
13.83
337,100
+0.08(+0.58%)
Feb 11, 2021
14.07
14.31
13.40
13.75
228,178
-0.27(-1.93%)
Feb 10, 2021
14.26
14.71
13.68
14.02
326,823
-0.35(-2.44%)
Feb 09, 2021
15.02
15.24
14.31
14.37
365,669
-0.43(-2.91%)
Feb 08, 2021
14.04
14.97
13.93
14.80
557,853
+1.02(+7.40%)
Feb 05, 2021
13.58
13.88
13.30
13.78
359,900
+0.39(+2.91%)
Feb 04, 2021
13.00
13.62
13.00
13.39
253,443
+0.43(+3.32%)
Feb 03, 2021
13.14
13.36
12.76
12.96
253,792
-0.08(-0.61%)
Feb 02, 2021
12.75
13.10
12.36
13.04
252,778
+0.59(+4.74%)
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.