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
Cara Therapeutics
(NQ:
CARA
)
0.7156
-0.0445 (-5.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023
4.930
5.060
4.895
4.910
824,252
+0.02(+0.41%)
Mar 30, 2023
5.090
5.200
4.770
4.890
655,073
-0.19(-3.74%)
Mar 29, 2023
4.990
5.120
4.970
5.080
449,072
+0.14(+2.83%)
Mar 28, 2023
5.040
5.120
4.900
4.940
426,515
-0.10(-2.08%)
Mar 27, 2023
4.990
5.190
4.950
5.045
493,493
+0.12(+2.54%)
Mar 24, 2023
5.010
5.090
4.850
4.920
495,138
-0.14(-2.77%)
Mar 23, 2023
5.250
5.330
4.940
5.060
676,088
-0.12(-2.32%)
Mar 22, 2023
5.500
5.500
5.170
5.180
492,975
-0.31(-5.65%)
Mar 21, 2023
5.360
5.535
5.310
5.490
579,705
+0.19(+3.58%)
Mar 20, 2023
5.500
5.525
5.240
5.300
820,512
-0.18(-3.28%)
Mar 17, 2023
5.750
5.760
5.370
5.480
1,447,309
-0.30(-5.19%)
Mar 16, 2023
5.670
5.870
5.510
5.780
536,057
+0.02(+0.35%)
Mar 15, 2023
5.690
5.795
5.432
5.760
1,039,641
-0.01(-0.17%)
Mar 14, 2023
6.060
6.060
5.600
5.770
844,284
-0.06(-1.03%)
Mar 13, 2023
5.930
6.190
5.800
5.830
1,063,028
-0.23(-3.80%)
Mar 10, 2023
6.390
6.500
5.980
6.060
1,029,957
-0.33(-5.16%)
Mar 09, 2023
6.410
6.710
6.240
6.390
1,286,067
-0.02(-0.31%)
Mar 08, 2023
6.190
6.740
6.110
6.410
2,196,633
-0.28(-4.19%)
Mar 07, 2023
7.290
7.650
6.580
6.690
5,733,448
-3.33(-33.23%)
Mar 06, 2023
10.28
10.28
9.860
10.02
682,797
-0.26(-2.53%)
Mar 03, 2023
9.710
10.39
9.560
10.28
513,395
+0.48(+4.90%)
Mar 02, 2023
10.00
10.00
9.745
9.800
296,804
-0.26(-2.58%)
Mar 01, 2023
10.15
10.24
9.960
10.06
259,609
-0.10(-0.98%)
Feb 28, 2023
10.04
10.23
10.01
10.16
300,095
+0.11(+1.09%)
Feb 27, 2023
10.12
10.14
9.780
10.05
294,635
+0.02(+0.20%)
Feb 24, 2023
10.17
10.37
9.990
10.03
423,202
-0.31(-3.00%)
Feb 23, 2023
10.47
10.47
10.18
10.34
336,769
-0.03(-0.29%)
Feb 22, 2023
10.44
10.53
10.18
10.37
340,687
-0.03(-0.29%)
Feb 21, 2023
10.59
10.83
10.38
10.40
566,351
-0.36(-3.35%)
Feb 17, 2023
10.50
10.82
10.36
10.76
371,477
+0.36(+3.46%)
Feb 16, 2023
10.20
10.62
10.02
10.40
366,457
+0.04(+0.39%)
Feb 15, 2023
10.65
10.86
10.22
10.36
597,080
-0.34(-3.18%)
Feb 14, 2023
11.12
11.12
10.29
10.70
797,808
-0.44(-3.95%)
Feb 13, 2023
10.90
11.20
10.73
11.14
598,502
+0.26(+2.39%)
Feb 10, 2023
11.33
11.38
10.84
10.88
616,654
-0.48(-4.23%)
Feb 09, 2023
11.66
11.97
11.35
11.36
327,445
-0.31(-2.66%)
Feb 08, 2023
11.99
12.22
11.66
11.67
200,928
-0.27(-2.26%)
Feb 07, 2023
11.79
11.99
11.68
11.94
195,635
+0.07(+0.59%)
Feb 06, 2023
12.22
12.25
11.82
11.87
224,342
-0.39(-3.18%)
Feb 03, 2023
11.81
12.49
11.81
12.26
393,365
+0.31(+2.59%)
Feb 02, 2023
11.80
12.10
11.68
11.95
262,770
+0.09(+0.76%)
Feb 01, 2023
11.67
11.99
11.58
11.86
212,891
+0.18(+1.54%)
Jan 31, 2023
11.09
12.01
11.09
11.68
349,734
+0.60(+5.42%)
Jan 30, 2023
11.85
12.00
11.04
11.08
353,306
-0.92(-7.67%)
Jan 27, 2023
12.25
12.44
11.99
12.00
237,585
-0.27(-2.20%)
Jan 26, 2023
12.14
12.30
11.95
12.27
322,239
+0.17(+1.40%)
Jan 25, 2023
11.58
12.12
11.47
12.10
272,207
+0.40(+3.42%)
Jan 24, 2023
11.75
11.85
11.48
11.70
192,428
-0.12(-1.02%)
Jan 23, 2023
11.82
12.01
11.63
11.82
228,868
+0.02(+0.17%)
Jan 20, 2023
11.50
11.85
11.36
11.80
336,592
+0.36(+3.15%)
Jan 19, 2023
10.86
11.52
10.82
11.44
331,671
+0.52(+4.76%)
Jan 18, 2023
10.76
11.41
10.72
10.92
349,562
+0.20(+1.87%)
Jan 17, 2023
10.81
10.82
10.58
10.72
359,956
-0.13(-1.20%)
Jan 13, 2023
10.41
11.04
10.41
10.85
232,919
+0.31(+2.94%)
Jan 12, 2023
9.840
10.61
9.610
10.54
489,279
+0.67(+6.79%)
Jan 11, 2023
10.14
10.15
9.750
9.870
469,578
-0.28(-2.76%)
Jan 10, 2023
9.960
10.35
9.810
10.15
661,541
+0.09(+0.89%)
Jan 09, 2023
10.78
11.09
10.02
10.06
520,470
-0.63(-5.89%)
Jan 06, 2023
11.14
11.18
10.61
10.69
609,765
-0.32(-2.91%)
Jan 05, 2023
11.43
11.62
11.00
11.01
362,275
-0.43(-3.76%)
Jan 04, 2023
11.00
11.49
10.93
11.44
257,716
+0.49(+4.47%)
Jan 03, 2023
10.99
11.15
10.73
10.95
239,458
+0.21(+1.96%)
Dec 30, 2022
10.91
11.00
10.56
10.74
411,519
-0.24(-2.19%)
Dec 29, 2022
10.18
11.01
10.11
10.98
623,066
+0.87(+8.61%)
Dec 28, 2022
9.780
10.20
9.520
10.11
373,433
+0.30(+3.06%)
Dec 27, 2022
10.25
10.28
9.750
9.810
557,481
-0.49(-4.76%)
Dec 23, 2022
11.04
11.20
10.20
10.30
467,443
-0.78(-7.04%)
Dec 22, 2022
11.19
11.29
10.87
11.08
621,359
-0.22(-1.95%)
Dec 21, 2022
11.27
11.47
11.24
11.30
255,922
+0.01(+0.09%)
Dec 20, 2022
11.19
11.42
11.14
11.29
294,214
+0.05(+0.44%)
Dec 19, 2022
11.46
11.46
11.10
11.24
307,991
-0.14(-1.23%)
Dec 16, 2022
11.04
11.43
10.95
11.38
872,054
+0.21(+1.88%)
Dec 15, 2022
11.48
11.49
11.02
11.17
382,589
-0.52(-4.45%)
Dec 14, 2022
11.57
11.74
11.38
11.69
237,607
+0.13(+1.12%)
Dec 13, 2022
11.82
11.87
11.38
11.56
448,419
+0.22(+1.94%)
Dec 12, 2022
11.19
11.50
11.03
11.34
337,992
+0.10(+0.89%)
Dec 09, 2022
12.12
12.22
11.19
11.24
340,769
-0.99(-8.09%)
Dec 08, 2022
12.57
12.65
12.03
12.23
232,528
-0.20(-1.61%)
Dec 07, 2022
12.25
12.54
12.24
12.43
256,733
+0.11(+0.89%)
Dec 06, 2022
12.31
12.38
12.16
12.32
193,185
-0.17(-1.36%)
Dec 05, 2022
12.70
12.80
12.36
12.49
416,225
-0.28(-2.19%)
Dec 02, 2022
11.74
12.81
11.60
12.77
390,731
+0.81(+6.77%)
Dec 01, 2022
11.79
11.99
11.57
11.96
202,801
+0.16(+1.36%)
Nov 30, 2022
11.11
11.85
11.11
11.80
328,325
+0.78(+7.08%)
Nov 29, 2022
11.16
11.24
10.97
11.02
247,883
-0.11(-0.99%)
Nov 28, 2022
11.06
11.27
10.83
11.13
224,310
-0.06(-0.54%)
Nov 25, 2022
10.93
11.21
10.74
11.19
119,583
+0.12(+1.08%)
Nov 23, 2022
11.00
11.18
10.87
11.07
177,037
+0.06(+0.54%)
Nov 22, 2022
10.75
11.05
10.62
11.01
245,751
+0.23(+2.13%)
Nov 21, 2022
10.87
11.00
10.72
10.78
183,200
-0.20(-1.82%)
Nov 18, 2022
11.20
11.31
10.94
10.98
205,886
+0.02(+0.18%)
Nov 17, 2022
11.03
11.14
10.84
10.96
224,136
-0.21(-1.88%)
Nov 16, 2022
11.13
11.61
11.01
11.17
486,132
-0.16(-1.41%)
Nov 15, 2022
11.45
11.52
11.15
11.33
328,209
+0.00(+0.00%)
Nov 14, 2022
11.09
11.52
11.00
11.33
348,476
+0.24(+2.16%)
Nov 11, 2022
10.53
11.42
10.52
11.09
497,707
+0.58(+5.52%)
Nov 10, 2022
9.840
10.56
9.770
10.51
454,875
+1.01(+10.63%)
Nov 09, 2022
9.410
9.600
9.295
9.500
331,551
-0.01(-0.11%)
Nov 08, 2022
8.970
9.760
8.560
9.510
677,589
+0.17(+1.82%)
Nov 07, 2022
9.070
9.540
9.000
9.340
446,227
+0.16(+1.74%)
Nov 04, 2022
9.280
9.280
8.785
9.180
332,967
-0.01(-0.11%)
Nov 03, 2022
9.010
9.250
8.800
9.190
270,020
+0.10(+1.10%)
Nov 02, 2022
9.720
9.720
9.010
9.090
539,567
-0.56(-5.80%)
Nov 01, 2022
9.560
10.03
9.510
9.650
369,034
+0.25(+2.66%)
Oct 31, 2022
9.630
9.790
9.360
9.400
453,379
-0.29(-2.99%)
Oct 28, 2022
9.650
9.840
9.510
9.690
275,267
+0.14(+1.47%)
Oct 27, 2022
10.06
10.06
9.550
9.550
253,263
-0.36(-3.63%)
Oct 26, 2022
10.18
10.50
9.895
9.910
454,004
-0.11(-1.10%)
Oct 25, 2022
9.780
10.38
9.750
10.02
365,951
+0.21(+2.14%)
Oct 24, 2022
9.720
9.940
9.460
9.810
190,081
+0.10(+1.03%)
Oct 21, 2022
9.800
9.800
9.585
9.710
149,766
+0.03(+0.31%)
Oct 20, 2022
9.750
9.940
9.560
9.680
248,552
-0.11(-1.12%)
Oct 19, 2022
10.31
10.31
9.550
9.790
307,643
-0.53(-5.14%)
Oct 18, 2022
10.74
10.99
10.15
10.32
375,281
-0.29(-2.73%)
Oct 17, 2022
10.26
10.66
10.26
10.61
284,979
+0.45(+4.43%)
Oct 14, 2022
10.01
10.48
9.890
10.16
330,685
+0.18(+1.80%)
Oct 13, 2022
9.240
10.06
9.240
9.980
398,627
+0.56(+5.94%)
Oct 12, 2022
9.500
9.600
8.900
9.420
349,991
-0.09(-0.95%)
Oct 11, 2022
9.370
9.630
9.127
9.510
293,008
+0.08(+0.85%)
Oct 10, 2022
9.590
9.690
9.410
9.430
363,468
-0.24(-2.48%)
Oct 07, 2022
9.650
9.955
9.510
9.670
371,414
-0.02(-0.21%)
Oct 06, 2022
9.730
9.800
9.550
9.690
200,254
-0.06(-0.62%)
Oct 05, 2022
9.210
9.840
9.050
9.750
303,503
+0.35(+3.72%)
Oct 04, 2022
9.030
9.420
9.000
9.400
262,657
+0.52(+5.86%)
Oct 03, 2022
9.420
9.420
8.750
8.880
331,179
-0.48(-5.13%)
Sep 30, 2022
9.080
9.670
9.080
9.360
404,574
+0.25(+2.74%)
Sep 29, 2022
8.920
9.140
8.690
9.110
300,294
+0.10(+1.11%)
Sep 28, 2022
8.790
9.130
8.786
9.010
375,753
+0.34(+3.92%)
Sep 27, 2022
8.620
8.740
8.290
8.670
441,014
+0.17(+2.00%)
Sep 26, 2022
8.450
8.740
8.390
8.500
354,746
+0.02(+0.24%)
Sep 23, 2022
8.670
8.730
8.360
8.480
327,661
-0.32(-3.64%)
Sep 22, 2022
9.000
9.010
8.700
8.800
308,871
-0.20(-2.22%)
Sep 21, 2022
9.770
9.850
9.000
9.000
350,707
-0.75(-7.69%)
Sep 20, 2022
9.750
10.03
9.500
9.750
556,949
-0.09(-0.91%)
Sep 19, 2022
10.00
10.15
9.760
9.840
471,274
-0.36(-3.53%)
Sep 16, 2022
10.13
10.32
9.990
10.20
1,017,348
-0.13(-1.26%)
Sep 15, 2022
10.21
10.42
10.00
10.33
308,852
+0.03(+0.29%)
Sep 14, 2022
10.41
10.41
10.17
10.30
329,222
-0.09(-0.87%)
Sep 13, 2022
10.49
10.74
10.25
10.39
323,601
-0.36(-3.35%)
Sep 12, 2022
11.02
11.16
10.30
10.75
258,373
-0.21(-1.92%)
Sep 09, 2022
10.98
11.28
10.90
10.96
242,866
+0.07(+0.64%)
Sep 08, 2022
10.82
11.00
10.49
10.89
381,172
-0.07(-0.64%)
Sep 07, 2022
10.37
11.03
10.37
10.96
373,641
+0.58(+5.59%)
Sep 06, 2022
10.76
10.92
10.31
10.38
253,164
-0.26(-2.44%)
Sep 02, 2022
10.92
11.10
10.58
10.64
247,147
-0.23(-2.12%)
Sep 01, 2022
10.30
10.92
10.25
10.87
378,765
+0.55(+5.33%)
Aug 31, 2022
10.40
10.58
10.30
10.32
228,018
-0.09(-0.86%)
Aug 30, 2022
10.78
10.85
10.33
10.41
236,981
-0.36(-3.34%)
Aug 29, 2022
10.50
10.94
10.50
10.77
262,069
+0.13(+1.22%)
Aug 26, 2022
11.16
11.16
10.58
10.64
243,139
-0.49(-4.40%)
Aug 25, 2022
11.23
11.54
11.06
11.13
292,714
-0.12(-1.07%)
Aug 24, 2022
10.83
11.35
10.65
11.25
190,898
+0.43(+3.97%)
Aug 23, 2022
10.83
10.95
10.51
10.82
250,783
-0.05(-0.46%)
Aug 22, 2022
11.09
11.35
10.70
10.87
381,581
-0.39(-3.46%)
Aug 19, 2022
11.02
11.29
10.88
11.26
278,897
+0.14(+1.26%)
Aug 18, 2022
10.96
11.16
10.81
11.12
195,013
+0.17(+1.55%)
Aug 17, 2022
11.25
11.31
10.85
10.95
292,489
-0.33(-2.93%)
Aug 16, 2022
11.61
11.71
11.09
11.28
357,859
-0.47(-4.00%)
Aug 15, 2022
11.46
11.85
11.40
11.75
320,831
+0.24(+2.09%)
Aug 12, 2022
11.72
11.80
11.31
11.51
352,066
-0.12(-1.03%)
Aug 11, 2022
12.54
12.98
11.55
11.63
933,934
-0.93(-7.40%)
Aug 10, 2022
11.98
12.78
11.68
12.56
819,688
+0.75(+6.35%)
Aug 09, 2022
11.50
12.29
11.48
11.81
943,467
+0.31(+2.70%)
Aug 08, 2022
11.03
11.65
10.92
11.50
622,750
+0.23(+2.04%)
Aug 05, 2022
10.39
11.31
10.18
11.27
644,466
+0.83(+7.95%)
Aug 04, 2022
9.400
10.44
9.400
10.44
561,084
+1.14(+12.26%)
Aug 03, 2022
8.830
9.500
8.830
9.300
404,380
+0.61(+7.02%)
Aug 02, 2022
8.250
9.010
8.246
8.690
610,233
+0.45(+5.46%)
Aug 01, 2022
8.860
8.860
8.130
8.240
929,569
-0.50(-5.72%)
Jul 29, 2022
9.000
9.035
8.660
8.740
390,081
-0.30(-3.32%)
Jul 28, 2022
9.100
9.190
8.870
9.040
295,410
-0.10(-1.09%)
Jul 27, 2022
9.170
9.360
9.015
9.140
359,646
-0.03(-0.33%)
Jul 26, 2022
9.120
9.410
8.660
9.170
745,322
+0.11(+1.21%)
Jul 25, 2022
9.830
9.830
9.010
9.060
287,959
-0.65(-6.69%)
Jul 22, 2022
9.970
10.21
9.660
9.710
346,644
-0.19(-1.92%)
Jul 21, 2022
9.850
10.05
9.700
9.900
531,203
+0.10(+1.02%)
Jul 20, 2022
9.570
9.930
9.570
9.800
566,205
+0.17(+1.77%)
Jul 19, 2022
9.200
9.780
9.200
9.630
452,579
+0.45(+4.90%)
Jul 18, 2022
9.430
9.710
9.140
9.180
384,748
-0.07(-0.76%)
Jul 15, 2022
9.370
9.370
8.930
9.250
321,739
+0.05(+0.54%)
Jul 14, 2022
9.580
9.650
9.090
9.200
316,991
-0.41(-4.27%)
Jul 13, 2022
9.190
9.780
9.190
9.610
266,144
+0.16(+1.69%)
Jul 12, 2022
9.570
9.630
9.040
9.450
374,119
-0.16(-1.66%)
Jul 11, 2022
9.610
9.760
9.300
9.610
379,464
-0.19(-1.94%)
Jul 08, 2022
9.420
9.855
9.420
9.800
324,029
+0.28(+2.94%)
Jul 07, 2022
9.630
9.940
9.430
9.520
288,558
-0.07(-0.73%)
Jul 06, 2022
9.200
9.660
9.140
9.590
374,404
+0.37(+4.01%)
Jul 05, 2022
8.500
9.300
8.500
9.220
531,289
+0.60(+6.96%)
Jul 01, 2022
9.020
9.280
8.260
8.620
682,253
-0.51(-5.59%)
Jun 30, 2022
9.720
9.790
9.050
9.130
1,153,565
-0.47(-4.90%)
Jun 29, 2022
9.130
9.630
9.010
9.600
479,795
+0.34(+3.67%)
Jun 28, 2022
9.730
9.730
9.245
9.260
416,560
-0.42(-4.34%)
Jun 27, 2022
9.380
9.710
9.150
9.680
400,091
+0.29(+3.09%)
Jun 24, 2022
9.260
9.450
9.050
9.390
604,201
+0.27(+2.96%)
Jun 23, 2022
8.700
9.160
8.700
9.120
391,823
+0.45(+5.19%)
Jun 22, 2022
8.210
8.880
8.180
8.670
408,714
+0.29(+3.46%)
Jun 21, 2022
8.180
8.610
8.165
8.380
433,750
+0.34(+4.23%)
Jun 17, 2022
7.840
8.280
7.800
8.040
833,334
+0.21(+2.68%)
Jun 16, 2022
7.730
7.850
7.500
7.830
336,292
-0.11(-1.39%)
Jun 15, 2022
7.930
8.090
7.700
7.940
322,351
+0.14(+1.79%)
Jun 14, 2022
7.850
7.850
7.430
7.800
360,788
+0.07(+0.91%)
Jun 13, 2022
7.970
8.020
7.640
7.730
445,304
-0.52(-6.30%)
Jun 10, 2022
8.320
8.323
8.000
8.250
418,561
-0.25(-2.94%)
Jun 09, 2022
8.730
8.750
8.400
8.500
365,617
-0.33(-3.74%)
Jun 08, 2022
8.750
9.150
8.750
8.830
521,975
-0.05(-0.56%)
Jun 07, 2022
8.330
8.960
8.290
8.880
429,539
+0.46(+5.46%)
Jun 06, 2022
8.850
8.970
8.235
8.420
632,940
-0.40(-4.54%)
Jun 03, 2022
8.370
8.840
8.310
8.820
448,509
+0.40(+4.75%)
Jun 02, 2022
8.320
8.525
8.200
8.420
486,044
+0.08(+0.96%)
Jun 01, 2022
8.370
8.480
8.210
8.340
381,604
+0.02(+0.24%)
May 31, 2022
8.210
8.500
8.040
8.320
588,920
+0.08(+0.97%)
May 27, 2022
8.060
8.290
7.885
8.240
282,002
+0.23(+2.87%)
May 26, 2022
8.140
8.140
7.770
8.010
620,289
-0.09(-1.11%)
May 25, 2022
8.140
8.190
7.890
8.100
508,893
-0.17(-2.06%)
May 24, 2022
8.410
8.450
8.058
8.270
575,409
-0.28(-3.27%)
May 23, 2022
8.750
8.750
8.260
8.550
580,837
-0.13(-1.50%)
May 20, 2022
8.650
8.910
8.370
8.680
512,862
+0.15(+1.76%)
May 19, 2022
8.300
8.710
8.170
8.530
524,414
+0.16(+1.91%)
May 18, 2022
8.630
8.835
8.230
8.370
618,621
-0.57(-6.38%)
May 17, 2022
8.510
9.000
8.420
8.940
598,651
+0.52(+6.18%)
May 16, 2022
8.470
8.550
8.090
8.420
742,407
+0.02(+0.24%)
May 13, 2022
7.820
8.400
7.690
8.400
781,524
+0.79(+10.38%)
May 12, 2022
8.530
8.560
7.480
7.610
2,342,847
-0.95(-11.10%)
May 11, 2022
9.150
9.540
8.430
8.560
1,862,777
-0.66(-7.16%)
May 10, 2022
7.710
9.350
7.710
9.220
2,369,389
+1.77(+23.76%)
May 09, 2022
7.840
7.960
7.400
7.450
636,848
-0.59(-7.34%)
May 06, 2022
8.450
8.450
7.960
8.040
444,116
-0.41(-4.85%)
May 05, 2022
8.720
8.720
8.230
8.450
453,734
-0.35(-3.98%)
May 04, 2022
8.700
8.810
8.250
8.800
627,104
+0.11(+1.27%)
May 03, 2022
8.710
8.890
8.480
8.690
657,053
-0.01(-0.11%)
May 02, 2022
8.730
9.150
8.540
8.700
954,246
-0.02(-0.23%)
Apr 29, 2022
9.600
9.630
8.680
8.720
1,300,827
-0.85(-8.88%)
Apr 28, 2022
10.30
10.30
9.380
9.570
1,038,013
-0.53(-5.25%)
Apr 27, 2022
10.48
10.50
9.950
10.10
583,890
-0.41(-3.90%)
Apr 26, 2022
11.35
11.35
10.50
10.51
768,609
-0.99(-8.61%)
Apr 25, 2022
11.98
12.12
11.32
11.50
1,055,071
-0.62(-5.12%)
Apr 22, 2022
12.57
12.86
12.11
12.12
673,576
-0.47(-3.73%)
Apr 21, 2022
13.19
13.19
12.54
12.59
826,524
-0.48(-3.67%)
Apr 20, 2022
13.12
13.20
12.92
13.07
456,244
-0.07(-0.53%)
Apr 19, 2022
13.23
13.40
12.77
13.14
952,064
-0.14(-1.05%)
Apr 18, 2022
13.91
13.96
13.17
13.28
647,478
-0.56(-4.05%)
Apr 14, 2022
13.85
13.89
13.37
13.84
536,816
+0.02(+0.14%)
Apr 13, 2022
13.31
13.91
13.31
13.82
452,487
+0.56(+4.22%)
Apr 12, 2022
13.41
13.52
13.17
13.26
513,289
-0.04(-0.30%)
Apr 11, 2022
13.61
13.65
13.06
13.30
665,338
-0.47(-3.41%)
Apr 08, 2022
13.69
13.90
13.51
13.77
515,486
+0.13(+0.95%)
Apr 07, 2022
12.73
13.66
12.57
13.64
656,566
+0.91(+7.15%)
Apr 06, 2022
12.59
12.87
12.29
12.73
456,466
+0.10(+0.79%)
Apr 05, 2022
12.65
12.82
12.27
12.63
373,073
+0.07(+0.56%)
Apr 04, 2022
12.67
12.89
12.22
12.56
542,044
-0.11(-0.87%)
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.