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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.280
-0.190 (-2.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2018
6.530
6.670
6.380
6.430
1,126,207
-0.09(-1.38%)
May 30, 2018
6.310
6.620
6.300
6.520
894,499
+0.23(+3.66%)
May 29, 2018
6.110
6.310
5.925
6.290
716,717
+0.21(+3.45%)
May 25, 2018
6.080
6.080
6.080
0
+0.13(+2.18%)
May 24, 2018
5.890
5.950
5.780
5.950
577,552
+0.02(+0.34%)
May 23, 2018
5.840
5.960
5.810
5.930
442,587
+0.06(+1.02%)
May 22, 2018
5.860
5.970
5.840
5.870
680,688
+0.07(+1.21%)
May 21, 2018
5.900
5.950
5.790
5.800
719,821
-0.08(-1.36%)
May 18, 2018
5.830
6.000
5.741
5.880
708,811
-0.02(-0.34%)
May 17, 2018
6.010
6.150
5.890
5.900
1,425,951
-0.08(-1.34%)
May 16, 2018
5.900
6.020
5.810
5.980
853,832
+0.07(+1.18%)
May 15, 2018
5.950
6.010
5.760
5.910
1,074,358
-0.10(-1.66%)
May 14, 2018
5.530
6.070
5.500
6.010
1,467,548
+0.51(+9.27%)
May 11, 2018
5.180
5.520
5.120
5.500
675,058
+0.29(+5.57%)
May 10, 2018
5.360
5.530
5.185
5.210
964,890
-0.12(-2.25%)
May 09, 2018
5.000
5.340
4.910
5.330
687,368
+0.30(+5.96%)
May 08, 2018
5.180
5.330
5.010
5.030
990,572
-0.53(-9.53%)
May 07, 2018
5.350
5.600
5.350
5.560
999,790
+0.24(+4.51%)
May 04, 2018
5.150
5.390
5.090
5.320
852,607
+0.14(+2.70%)
May 03, 2018
5.200
5.251
5.030
5.180
476,329
+0.01(+0.19%)
May 02, 2018
4.900
5.210
4.840
5.170
639,553
+0.29(+5.94%)
May 01, 2018
4.830
4.990
4.770
4.880
657,392
-0.04(-0.81%)
Apr 30, 2018
5.090
5.095
4.920
4.920
425,259
-0.15(-2.96%)
Apr 27, 2018
5.060
5.130
4.870
5.070
246,313
+0.02(+0.40%)
Apr 26, 2018
4.910
5.120
4.894
5.050
496,800
+0.18(+3.70%)
Apr 25, 2018
4.890
5.010
4.810
4.870
383,489
+0.01(+0.21%)
Apr 24, 2018
4.910
4.920
4.760
4.860
561,219
-0.04(-0.82%)
Apr 23, 2018
4.950
4.984
4.790
4.900
386,868
-0.01(-0.20%)
Apr 20, 2018
4.810
5.040
4.760
4.910
542,107
+0.07(+1.45%)
Apr 19, 2018
5.100
5.140
4.810
4.840
588,221
-0.30(-5.84%)
Apr 18, 2018
5.200
5.280
5.120
5.140
395,661
-0.04(-0.77%)
Apr 17, 2018
5.010
5.240
4.990
5.180
450,173
+0.20(+4.02%)
Apr 16, 2018
5.020
5.060
4.960
4.980
373,405
-0.03(-0.60%)
Apr 13, 2018
5.110
5.140
4.875
5.010
506,161
-0.10(-1.96%)
Apr 12, 2018
5.070
5.150
5.010
5.110
661,401
+0.06(+1.19%)
Apr 11, 2018
4.800
5.060
4.770
5.050
1,126,325
+0.22(+4.55%)
Apr 10, 2018
4.680
4.870
4.640
4.830
851,776
+0.21(+4.55%)
Apr 09, 2018
4.650
4.780
4.600
4.620
616,089
+0.02(+0.43%)
Apr 06, 2018
4.660
4.770
4.570
4.600
827,123
-0.08(-1.71%)
Apr 05, 2018
5.150
5.150
4.680
4.680
1,064,198
-0.43(-8.41%)
Apr 04, 2018
4.800
5.130
4.770
5.110
781,672
+0.23(+4.71%)
Apr 03, 2018
4.700
4.920
4.620
4.880
1,131,650
+0.27(+5.86%)
Apr 02, 2018
4.760
4.803
4.530
4.610
922,893
-0.16(-3.35%)
Mar 29, 2018
4.770
4.770
4.770
0
-0.01(-0.21%)
Mar 28, 2018
5.060
5.070
4.750
4.780
1,081,636
-0.26(-5.16%)
Mar 27, 2018
5.280
5.320
4.995
5.040
791,128
-0.23(-4.36%)
Mar 26, 2018
5.300
5.350
5.060
5.270
825,599
+0.06(+1.15%)
Mar 23, 2018
5.200
5.310
5.060
5.210
841,344
+0.00(+0.00%)
Mar 22, 2018
5.220
5.350
5.190
5.210
763,311
-0.06(-1.14%)
Mar 21, 2018
5.050
5.290
5.010
5.270
728,120
+0.23(+4.56%)
Mar 20, 2018
5.110
5.230
5.000
5.040
541,695
-0.08(-1.56%)
Mar 19, 2018
5.320
5.410
5.060
5.120
838,691
-0.25(-4.66%)
Mar 16, 2018
5.340
5.410
5.280
5.370
937,650
-0.01(-0.19%)
Mar 15, 2018
5.360
5.500
5.300
5.380
836,018
-0.01(-0.19%)
Mar 14, 2018
5.330
5.460
5.240
5.390
639,288
+0.06(+1.13%)
Mar 13, 2018
5.650
5.650
5.290
5.330
1,090,478
-0.27(-4.82%)
Mar 12, 2018
5.580
5.640
5.420
5.600
1,063,774
+0.02(+0.36%)
Mar 09, 2018
5.500
5.650
5.390
5.580
865,225
+0.08(+1.45%)
Mar 08, 2018
5.420
5.500
5.310
5.500
729,212
+0.08(+1.48%)
Mar 07, 2018
5.160
5.430
5.080
5.420
1,071,783
+0.24(+4.63%)
Mar 06, 2018
5.360
5.420
5.075
5.180
948,249
-0.18(-3.36%)
Mar 05, 2018
5.040
5.490
5.040
5.360
1,148,547
+0.33(+6.56%)
Mar 02, 2018
4.870
5.045
4.850
5.030
1,212,625
+0.12(+2.44%)
Mar 01, 2018
4.950
5.110
4.880
4.910
1,029,035
-0.06(-1.21%)
Feb 28, 2018
4.810
5.130
4.810
4.970
1,174,150
+0.14(+2.90%)
Feb 27, 2018
4.750
5.136
4.750
4.830
1,072,744
-0.22(-4.36%)
Feb 26, 2018
5.030
5.105
4.980
5.050
607,384
+0.03(+0.60%)
Feb 23, 2018
4.870
5.035
4.730
5.020
870,553
+0.22(+4.58%)
Feb 22, 2018
4.930
5.100
4.780
4.800
974,770
-0.10(-2.04%)
Feb 21, 2018
5.100
5.120
4.870
4.900
804,844
-0.16(-3.16%)
Feb 20, 2018
4.930
5.155
4.930
5.060
1,348,590
+0.10(+2.02%)
Feb 16, 2018
4.960
4.960
4.960
0
+0.09(+1.85%)
Feb 15, 2018
5.110
5.150
4.800
4.870
797,425
-0.24(-4.70%)
Feb 14, 2018
4.920
5.155
4.900
5.110
1,360,983
+0.12(+2.40%)
Feb 13, 2018
5.020
4.990
1,743,476
+0.11(+2.25%)
Feb 12, 2018
4.950
5.050
4.820
4.880
1,704,680
-0.06(-1.21%)
Feb 09, 2018
4.830
4.960
4.630
4.940
2,090,556
+0.14(+2.92%)
Feb 08, 2018
4.870
4.890
4.730
4.800
1,339,264
-0.10(-2.04%)
Feb 07, 2018
4.770
4.950
4.730
4.900
1,342,032
+0.12(+2.51%)
Feb 06, 2018
4.360
4.800
4.350
4.780
1,513,549
+0.29(+6.58%)
Feb 05, 2018
4.280
4.610
4.250
4.485
1,365,065
+0.14(+3.10%)
Feb 02, 2018
4.470
4.550
4.330
4.350
1,851,900
-0.15(-3.33%)
Feb 01, 2018
4.500
4.550
4.360
4.500
1,249,778
+0.00(+0.00%)
Jan 31, 2018
4.570
4.570
4.380
4.500
1,443,724
-0.06(-1.32%)
Jan 30, 2018
4.320
4.650
4.320
4.560
1,690,370
-0.04(-0.87%)
Jan 29, 2018
4.690
4.709
4.570
4.600
1,245,168
-0.05(-1.08%)
Jan 26, 2018
4.880
4.880
4.630
4.650
1,310,736
-0.18(-3.73%)
Jan 25, 2018
4.920
5.110
4.760
4.830
1,539,124
-0.05(-1.02%)
Jan 24, 2018
5.260
5.270
4.820
4.880
2,041,558
-0.38(-7.22%)
Jan 23, 2018
5.310
5.640
5.250
5.260
2,253,233
-0.06(-1.13%)
Jan 22, 2018
5.660
5.800
4.930
5.320
5,204,749
-0.27(-4.83%)
Jan 19, 2018
5.670
5.690
5.450
5.590
720,269
-0.09(-1.58%)
Jan 18, 2018
5.660
5.770
5.580
5.680
759,355
+0.01(+0.18%)
Jan 17, 2018
5.710
5.810
5.630
5.670
787,034
+0.02(+0.35%)
Jan 16, 2018
5.660
5.740
5.575
5.650
1,046,629
+0.03(+0.53%)
Jan 12, 2018
5.620
5.620
5.620
0
-0.04(-0.71%)
Jan 11, 2018
5.490
5.750
5.430
5.660
922,067
+0.18(+3.28%)
Jan 10, 2018
5.480
5.480
600,386
+0.01(+0.18%)
Jan 09, 2018
5.480
5.560
5.330
5.470
509,038
-0.01(-0.18%)
Jan 08, 2018
5.650
5.660
5.420
5.480
1,160,123
-0.13(-2.32%)
Jan 05, 2018
5.780
5.870
5.530
5.610
1,254,777
-0.15(-2.60%)
Jan 04, 2018
5.870
5.920
5.710
5.760
1,399,990
-0.06(-1.03%)
Jan 03, 2018
5.650
5.920
5.650
5.820
2,160,636
+0.38(+6.99%)
Jan 02, 2018
5.190
5.430
5.080
5.440
2,486,370
+0.53(+10.79%)
Dec 29, 2017
4.910
4.910
4.910
0
-0.18(-3.54%)
Dec 28, 2017
5.250
5.250
5.020
5.090
735,722
-0.13(-2.49%)
Dec 27, 2017
5.140
5.230
5.100
5.220
742,740
+0.08(+1.56%)
Dec 26, 2017
5.060
5.160
4.980
5.140
538,783
+0.05(+0.98%)
Dec 22, 2017
5.020
5.090
4.880
5.090
789,538
+0.09(+1.80%)
Dec 21, 2017
5.020
5.070
4.980
5.000
512,375
-0.04(-0.79%)
Dec 20, 2017
5.040
5.090
4.926
5.040
706,486
+0.03(+0.60%)
Dec 19, 2017
5.020
5.100
4.920
5.010
659,739
+0.01(+0.20%)
Dec 18, 2017
5.040
5.080
4.930
5.000
791,463
+0.00(+0.00%)
Dec 15, 2017
4.860
5.030
4.780
5.000
3,973,376
+0.15(+3.09%)
Dec 14, 2017
4.960
5.050
4.810
4.850
702,876
-0.12(-2.41%)
Dec 13, 2017
4.860
5.125
4.860
4.970
1,251,493
+0.09(+1.84%)
Dec 12, 2017
5.010
5.020
4.860
4.880
851,085
-0.14(-2.79%)
Dec 11, 2017
5.290
5.290
4.935
5.020
1,111,472
-0.19(-3.65%)
Dec 08, 2017
4.620
5.260
4.600
5.210
3,231,308
+0.64(+14.00%)
Dec 07, 2017
4.610
4.735
4.570
4.570
648,269
-0.02(-0.44%)
Dec 06, 2017
4.660
4.750
4.530
4.590
554,228
-0.11(-2.34%)
Dec 05, 2017
4.710
4.830
4.640
4.700
590,587
-0.02(-0.42%)
Dec 04, 2017
4.990
5.027
4.690
4.720
882,637
-0.21(-4.26%)
Dec 01, 2017
5.080
5.140
4.830
4.930
818,509
-0.15(-2.95%)
Nov 30, 2017
4.690
5.100
4.690
5.080
1,266,016
+0.40(+8.55%)
Nov 29, 2017
4.800
4.940
4.640
4.680
809,589
-0.09(-1.89%)
Nov 28, 2017
4.670
4.795
4.450
4.770
1,138,639
+0.13(+2.80%)
Nov 27, 2017
4.680
4.790
4.500
4.640
789,382
-0.06(-1.28%)
Nov 24, 2017
4.660
4.750
4.580
4.700
321,065
+0.06(+1.29%)
Nov 22, 2017
4.550
4.700
4.510
4.640
448,247
+0.11(+2.43%)
Nov 21, 2017
4.530
4.640
4.490
4.530
531,503
+0.02(+0.44%)
Nov 20, 2017
4.550
4.610
4.490
4.510
449,547
-0.01(-0.22%)
Nov 17, 2017
4.610
4.700
4.430
4.520
2,299,940
-0.11(-2.38%)
Nov 16, 2017
4.600
4.790
4.560
4.630
1,363,492
+0.04(+0.87%)
Nov 15, 2017
4.660
4.790
4.580
4.590
720,675
-0.13(-2.75%)
Nov 14, 2017
4.720
4.800
4.680
4.720
509,221
-0.04(-0.84%)
Nov 13, 2017
4.800
4.800
4.640
4.760
628,040
-0.06(-1.24%)
Nov 10, 2017
4.830
5.000
4.810
4.820
596,213
-0.03(-0.62%)
Nov 09, 2017
4.630
4.935
4.630
4.850
957,608
+0.15(+3.19%)
Nov 08, 2017
4.500
4.710
4.390
4.700
2,825,481
+0.00(+0.00%)
Nov 07, 2017
4.700
5.000
4.650
4.700
1,115,804
-0.15(-3.09%)
Nov 06, 2017
4.730
4.910
4.700
4.850
767,290
+0.17(+3.63%)
Nov 03, 2017
4.500
4.690
4.490
4.680
1,177,648
+0.14(+3.08%)
Nov 02, 2017
4.450
4.590
4.400
4.540
1,068,912
+0.06(+1.34%)
Nov 01, 2017
4.520
4.540
4.330
4.480
1,389,972
-0.02(-0.44%)
Oct 31, 2017
4.440
4.530
4.380
4.500
1,024,341
+0.07(+1.58%)
Oct 30, 2017
4.450
4.540
4.350
4.430
784,917
+0.01(+0.23%)
Oct 27, 2017
4.230
4.440
4.160
4.420
1,354,028
+0.26(+6.25%)
Oct 26, 2017
4.200
4.250
4.120
4.160
1,042,571
-0.08(-1.89%)
Oct 25, 2017
4.330
4.340
4.180
4.240
879,441
-0.11(-2.53%)
Oct 24, 2017
4.370
4.410
4.180
4.350
1,481,946
-0.02(-0.46%)
Oct 23, 2017
4.800
4.890
4.365
4.370
1,593,446
-0.43(-8.96%)
Oct 20, 2017
5.110
5.110
4.750
4.800
1,237,109
-0.30(-5.88%)
Oct 19, 2017
5.180
5.180
4.955
5.100
1,071,109
-0.10(-1.92%)
Oct 18, 2017
5.100
5.220
5.077
5.200
815,971
+0.12(+2.36%)
Oct 17, 2017
5.110
5.130
5.027
5.080
556,365
-0.03(-0.59%)
Oct 16, 2017
5.090
5.230
5.010
5.110
1,183,585
+0.06(+1.19%)
Oct 13, 2017
5.180
5.180
4.930
5.050
1,325,680
-0.14(-2.70%)
Oct 12, 2017
5.190
5.220
5.120
5.190
1,121,264
+0.00(+0.00%)
Oct 11, 2017
5.170
5.230
5.140
5.190
1,101,546
+0.00(+0.00%)
Oct 10, 2017
5.200
5.215
5.125
5.190
897,971
+0.01(+0.19%)
Oct 09, 2017
5.210
5.270
5.150
5.180
597,478
-0.05(-0.96%)
Oct 06, 2017
5.230
5.250
5.140
5.230
769,862
-0.02(-0.38%)
Oct 05, 2017
5.260
5.350
5.220
5.250
796,013
-0.01(-0.19%)
Oct 04, 2017
5.290
5.290
5.150
5.260
711,240
+0.02(+0.38%)
Oct 03, 2017
5.310
5.310
5.090
5.240
1,900,533
-0.09(-1.69%)
Oct 02, 2017
5.200
5.350
5.180
5.330
1,404,856
+0.09(+1.72%)
Sep 29, 2017
5.220
5.280
5.160
5.240
935,145
+0.00(+0.00%)
Sep 28, 2017
5.300
5.320
5.120
5.240
1,185,956
-0.04(-0.76%)
Sep 27, 2017
5.110
5.340
5.070
5.280
1,026,712
+0.10(+1.93%)
Sep 26, 2017
5.250
5.280
5.140
5.180
1,931,737
-0.08(-1.52%)
Sep 25, 2017
5.260
5.330
5.170
5.260
1,326,735
+0.02(+0.38%)
Sep 22, 2017
5.260
5.310
5.145
5.240
2,633,872
-0.03(-0.57%)
Sep 21, 2017
5.540
5.540
5.170
5.270
7,871,810
+0.00(+0.00%)
Sep 20, 2017
5.430
5.430
5.240
5.270
1,873,620
-0.16(-2.95%)
Sep 19, 2017
5.470
5.490
5.330
5.430
1,242,091
+0.01(+0.18%)
Sep 18, 2017
5.230
5.540
5.200
5.420
2,113,625
+0.27(+5.24%)
Sep 15, 2017
5.160
5.195
4.870
5.150
3,537,052
+0.00(+0.00%)
Sep 14, 2017
5.360
5.425
5.115
5.150
2,873,133
-0.21(-3.92%)
Sep 13, 2017
5.560
5.910
5.280
5.360
9,706,976
+0.13(+2.49%)
Sep 12, 2017
5.570
5.130
5.230
3,873,319
-0.52(-9.04%)
Sep 11, 2017
5.900
5.950
5.262
5.750
2,201,650
-0.10(-1.71%)
Sep 08, 2017
6.000
6.220
5.620
5.850
2,665,725
-0.12(-2.01%)
Sep 07, 2017
4.990
6.010
4.905
5.970
4,278,458
+1.01(+20.36%)
Sep 06, 2017
5.320
5.320
4.880
4.960
3,765,125
+0.03(+0.61%)
Sep 05, 2017
5.400
5.750
4.800
4.930
5,658,623
-0.07(-1.40%)
Sep 01, 2017
5.100
5.140
4.940
5.000
755,786
-0.10(-1.96%)
Aug 31, 2017
5.010
5.180
4.980
5.100
615,491
+0.13(+2.62%)
Aug 30, 2017
5.040
5.090
4.860
4.970
901,602
-0.09(-1.78%)
Aug 29, 2017
4.860
5.075
4.740
5.060
711,236
+0.12(+2.43%)
Aug 28, 2017
4.640
4.955
4.568
4.940
800,844
+0.36(+7.86%)
Aug 25, 2017
4.840
4.840
4.550
4.580
705,770
-0.25(-5.18%)
Aug 24, 2017
4.420
4.830
4.361
4.830
945,005
+0.41(+9.28%)
Aug 23, 2017
4.340
4.530
4.310
4.420
658,792
+0.04(+0.91%)
Aug 22, 2017
4.230
4.405
4.185
4.380
757,265
+0.17(+4.04%)
Aug 21, 2017
4.080
4.230
3.950
4.210
704,255
+0.11(+2.68%)
Aug 18, 2017
4.060
4.135
4.000
4.100
632,163
+0.00(+0.00%)
Aug 17, 2017
4.240
4.320
4.100
4.100
529,276
-0.16(-3.76%)
Aug 16, 2017
4.370
4.415
4.240
4.260
859,129
-0.11(-2.52%)
Aug 15, 2017
4.580
4.650
4.350
4.370
977,053
-0.20(-4.38%)
Aug 14, 2017
4.570
4.600
4.410
4.570
651,073
+0.04(+0.88%)
Aug 11, 2017
4.320
4.540
4.260
4.530
824,839
+0.22(+5.10%)
Aug 10, 2017
4.440
4.490
4.295
4.310
1,131,965
-0.20(-4.43%)
Aug 09, 2017
4.470
4.540
4.400
4.510
680,958
+0.02(+0.45%)
Aug 08, 2017
4.460
4.640
4.330
4.490
976,856
+0.07(+1.58%)
Aug 07, 2017
5.170
5.200
4.400
4.420
1,557,150
-0.68(-13.33%)
Aug 04, 2017
4.940
5.120
4.870
5.100
656,416
+0.19(+3.87%)
Aug 03, 2017
5.080
5.085
4.860
4.910
711,143
-0.18(-3.54%)
Aug 02, 2017
5.110
5.260
4.990
5.090
788,764
-0.01(-0.20%)
Aug 01, 2017
5.140
5.240
4.960
5.100
748,011
-0.01(-0.20%)
Jul 31, 2017
5.250
5.330
5.020
5.110
662,958
-0.16(-3.04%)
Jul 28, 2017
5.060
5.270
5.040
5.270
587,268
+0.17(+3.33%)
Jul 27, 2017
5.060
5.200
4.985
5.100
963,317
+0.07(+1.39%)
Jul 26, 2017
5.040
5.095
4.870
5.030
790,021
-0.01(-0.20%)
Jul 25, 2017
5.230
5.230
5.030
5.040
830,061
-0.16(-3.08%)
Jul 24, 2017
5.410
5.419
5.160
5.200
798,006
-0.21(-3.88%)
Jul 21, 2017
5.630
5.670
5.380
5.410
730,544
-0.16(-2.87%)
Jul 20, 2017
5.685
5.540
5.570
733,215
-0.05(-0.89%)
Jul 19, 2017
5.650
5.820
5.510
5.620
1,413,960
+0.01(+0.18%)
Jul 18, 2017
5.660
5.705
5.500
5.610
675,418
-0.06(-1.06%)
Jul 17, 2017
5.740
5.860
5.630
5.670
706,714
-0.07(-1.22%)
Jul 14, 2017
5.840
5.850
5.720
5.740
299,797
-0.10(-1.71%)
Jul 13, 2017
5.720
5.945
5.520
5.840
1,015,654
+0.14(+2.46%)
Jul 12, 2017
5.570
5.720
5.570
5.700
578,076
+0.16(+2.89%)
Jul 11, 2017
5.530
5.700
5.510
5.540
540,290
+0.02(+0.36%)
Jul 10, 2017
5.700
5.750
5.481
5.520
644,327
-0.20(-3.50%)
Jul 07, 2017
5.710
5.880
5.610
5.720
510,193
+0.05(+0.88%)
Jul 06, 2017
5.790
5.850
5.570
5.670
543,351
-0.19(-3.24%)
Jul 05, 2017
5.810
5.910
5.740
5.860
729,015
+0.02(+0.34%)
Jul 03, 2017
5.630
5.890
5.575
5.840
539,064
+0.28(+5.04%)
Jun 30, 2017
5.770
5.820
5.550
5.560
804,658
-0.21(-3.64%)
Jun 29, 2017
5.790
5.835
5.530
5.770
1,249,014
-0.05(-0.86%)
Jun 28, 2017
5.900
5.929
5.690
5.820
758,005
+0.00(+0.00%)
Jun 27, 2017
6.070
6.110
5.820
5.820
797,525
-0.26(-4.28%)
Jun 26, 2017
6.170
6.260
5.944
6.080
1,254,629
-0.04(-0.65%)
Jun 23, 2017
6.090
6.140
5.865
6.120
907,971
+0.03(+0.49%)
Jun 22, 2017
5.980
6.120
5.750
6.090
879,572
+0.15(+2.53%)
Jun 21, 2017
6.030
6.270
5.830
5.940
1,407,727
-0.04(-0.67%)
Jun 20, 2017
5.800
6.310
5.710
5.980
1,534,307
+0.21(+3.64%)
Jun 19, 2017
5.540
5.775
5.480
5.770
890,338
+0.22(+3.96%)
Jun 16, 2017
5.420
5.650
5.420
5.550
3,008,822
+0.02(+0.36%)
Jun 15, 2017
5.780
5.780
5.440
5.530
844,787
-0.27(-4.66%)
Jun 14, 2017
5.500
5.860
5.460
5.800
1,342,311
+0.32(+5.84%)
Jun 13, 2017
5.410
5.500
5.350
5.480
673,065
+0.11(+2.05%)
Jun 12, 2017
5.380
5.480
5.130
5.370
1,178,416
-0.01(-0.19%)
Jun 09, 2017
5.560
5.610
5.190
5.380
1,382,793
-0.19(-3.41%)
Jun 08, 2017
5.460
5.670
5.425
5.570
1,003,662
+0.14(+2.58%)
Jun 07, 2017
5.390
5.530
5.290
5.430
1,296,750
+0.05(+0.93%)
Jun 06, 2017
5.400
5.440
5.260
5.380
945,881
+0.01(+0.19%)
Jun 05, 2017
5.640
5.840
5.280
5.370
1,563,904
-0.15(-2.72%)
Jun 02, 2017
5.310
5.580
5.170
5.520
1,257,807
+0.25(+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.