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
Enzo Biochem
(NY:
ENZ
)
1.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Nov 30, 2021
3.370
3.490
3.350
3.480
203,243
+0.13(+3.88%)
Nov 29, 2021
3.370
3.410
3.240
3.350
124,599
-0.03(-0.89%)
Nov 26, 2021
3.340
3.480
3.340
3.380
153,318
+0.04(+1.20%)
Nov 24, 2021
3.240
3.355
3.160
3.340
92,091
+0.10(+3.09%)
Nov 23, 2021
3.220
3.290
3.120
3.240
166,344
+0.00(+0.00%)
Nov 22, 2021
3.340
3.370
3.240
3.240
168,275
-0.14(-4.14%)
Nov 19, 2021
3.380
3.439
3.350
3.380
106,569
-0.03(-0.88%)
Nov 18, 2021
3.490
3.412
3.370
3.410
67,625
-0.09(-2.57%)
Nov 17, 2021
3.360
3.530
3.350
3.500
358,031
+0.16(+4.79%)
Nov 16, 2021
3.370
3.400
3.340
3.340
45,047
-0.04(-1.18%)
Nov 15, 2021
3.390
3.400
3.345
3.380
161,989
-0.01(-0.29%)
Nov 12, 2021
3.340
3.390
3.293
3.390
163,160
+0.04(+1.19%)
Nov 11, 2021
3.370
3.404
3.310
3.350
66,080
-0.05(-1.47%)
Nov 10, 2021
3.370
3.400
71,252
+0.01(+0.29%)
Nov 09, 2021
3.370
3.400
3.280
3.390
69,029
+0.00(+0.00%)
Nov 08, 2021
3.320
3.420
3.280
3.390
117,588
+0.07(+2.11%)
Nov 05, 2021
3.370
3.415
3.220
3.320
119,185
-0.07(-2.06%)
Nov 04, 2021
3.390
3.430
3.370
3.390
117,129
-0.01(-0.29%)
Nov 03, 2021
3.410
3.442
3.360
3.400
206,491
+0.01(+0.29%)
Nov 02, 2021
3.470
3.470
3.270
3.390
209,511
-0.03(-0.88%)
Nov 01, 2021
3.460
3.440
3.290
3.420
169,058
-0.02(-0.58%)
Oct 29, 2021
3.360
3.460
3.330
3.440
197,606
+0.11(+3.30%)
Oct 28, 2021
3.290
3.350
3.260
3.330
109,358
+0.04(+1.22%)
Oct 27, 2021
3.240
3.340
3.220
3.290
146,734
-0.04(-1.20%)
Oct 26, 2021
3.260
3.330
127,892
+0.05(+1.52%)
Oct 25, 2021
3.300
3.440
3.260
3.280
153,862
-0.03(-0.91%)
Oct 22, 2021
3.290
3.350
3.170
3.310
234,567
+0.04(+1.22%)
Oct 21, 2021
3.260
3.340
3.180
3.270
195,913
+0.02(+0.62%)
Oct 20, 2021
3.280
3.350
3.170
3.250
227,312
+0.01(+0.31%)
Oct 19, 2021
3.350
3.410
3.195
3.240
386,424
-0.07(-2.11%)
Oct 18, 2021
3.760
3.850
3.240
3.310
1,248,611
-0.47(-12.43%)
Oct 15, 2021
3.930
3.950
3.770
3.780
782,313
-0.09(-2.33%)
Oct 14, 2021
3.870
3.950
3.760
3.870
246,880
+0.04(+1.04%)
Oct 13, 2021
3.780
3.870
3.690
3.830
219,345
+0.02(+0.52%)
Oct 12, 2021
3.770
3.960
3.660
3.810
483,720
-0.28(-6.85%)
Oct 11, 2021
4.000
4.150
4.000
4.090
315,461
+0.10(+2.51%)
Oct 08, 2021
3.910
4.049
3.860
3.990
273,492
+0.11(+2.84%)
Oct 07, 2021
3.600
3.965
3.600
3.880
416,838
+0.32(+8.99%)
Oct 06, 2021
3.450
3.610
3.390
3.560
298,431
+0.07(+2.01%)
Oct 05, 2021
3.500
3.510
3.430
3.490
633,768
+0.03(+0.87%)
Oct 04, 2021
3.420
3.580
3.420
3.460
110,174
+0.00(+0.00%)
Oct 01, 2021
3.550
3.550
3.420
3.460
489,777
-0.08(-2.26%)
Sep 30, 2021
3.530
3.585
3.450
3.540
81,420
+0.02(+0.57%)
Sep 29, 2021
3.700
3.730
3.510
3.520
49,291
-0.16(-4.35%)
Sep 28, 2021
3.570
3.770
3.520
3.680
92,121
+0.09(+2.51%)
Sep 27, 2021
3.610
3.610
3.580
3.590
112,976
+0.00(+0.00%)
Sep 24, 2021
3.600
3.660
3.530
3.590
64,038
-0.03(-0.83%)
Sep 23, 2021
3.550
3.660
3.480
3.620
73,861
+0.07(+1.97%)
Sep 22, 2021
3.560
3.640
3.510
3.550
60,807
-0.01(-0.28%)
Sep 21, 2021
3.460
3.580
3.450
3.560
50,336
+0.10(+2.89%)
Sep 20, 2021
3.610
3.610
3.390
3.460
122,386
-0.16(-4.42%)
Sep 17, 2021
3.450
3.620
3.410
3.620
103,046
+0.15(+4.32%)
Sep 16, 2021
3.390
3.480
3.350
3.470
20,374
+0.07(+2.06%)
Sep 15, 2021
3.410
3.410
3.290
3.400
144,327
+0.00(+0.00%)
Sep 14, 2021
3.580
3.600
3.370
3.400
105,573
-0.15(-4.23%)
Sep 13, 2021
3.500
3.573
3.420
3.550
54,103
+0.06(+1.72%)
Sep 10, 2021
3.600
3.600
3.460
3.490
28,920
-0.07(-1.97%)
Sep 09, 2021
3.610
3.660
3.540
3.560
36,007
-0.08(-2.20%)
Sep 08, 2021
3.710
3.710
3.540
3.640
118,280
-0.04(-1.09%)
Sep 07, 2021
3.690
3.760
3.600
3.680
67,427
+0.00(+0.00%)
Sep 03, 2021
3.780
3.780
3.680
3.680
55,113
-0.09(-2.39%)
Sep 02, 2021
3.690
3.837
3.690
3.770
122,177
+0.06(+1.62%)
Sep 01, 2021
3.660
3.730
3.650
3.710
44,328
+0.05(+1.37%)
Aug 31, 2021
3.640
3.730
3.640
3.660
84,534
+0.01(+0.27%)
Aug 30, 2021
3.700
3.740
3.610
3.650
139,090
-0.05(-1.35%)
Aug 27, 2021
3.730
3.800
3.690
3.700
147,172
-0.03(-0.80%)
Aug 26, 2021
3.650
3.739
3.650
3.730
114,051
+0.08(+2.19%)
Aug 25, 2021
3.430
3.690
3.400
3.650
296,696
+0.19(+5.49%)
Aug 24, 2021
3.460
3.530
3.430
3.460
126,223
-0.03(-0.86%)
Aug 23, 2021
3.390
3.530
3.370
3.490
281,405
+0.13(+3.87%)
Aug 20, 2021
3.210
3.370
3.200
3.360
234,243
+0.17(+5.33%)
Aug 19, 2021
3.040
3.210
3.020
3.190
222,520
+0.15(+4.93%)
Aug 18, 2021
3.080
3.130
3.020
3.040
170,553
-0.01(-0.33%)
Aug 17, 2021
3.050
3.080
2.970
3.050
233,110
-0.02(-0.65%)
Aug 16, 2021
3.120
3.120
3.020
3.070
158,524
-0.03(-0.97%)
Aug 13, 2021
3.150
3.170
3.080
3.100
126,597
-0.06(-1.90%)
Aug 12, 2021
3.130
3.190
3.100
3.160
35,215
-0.01(-0.32%)
Aug 11, 2021
3.140
3.197
3.080
3.170
89,753
+0.01(+0.32%)
Aug 10, 2021
3.160
3.220
3.090
3.160
129,112
+0.00(+0.00%)
Aug 09, 2021
3.070
3.160
3.054
3.160
80,988
+0.07(+2.27%)
Aug 06, 2021
3.160
3.160
3.055
3.090
117,914
-0.02(-0.64%)
Aug 05, 2021
3.140
3.220
3.060
3.110
128,004
-0.03(-0.96%)
Aug 04, 2021
3.300
3.320
3.130
3.140
105,003
-0.15(-4.56%)
Aug 03, 2021
3.290
3.310
3.210
3.290
93,788
+0.02(+0.61%)
Aug 02, 2021
3.300
3.350
3.260
3.270
111,076
+0.01(+0.31%)
Jul 30, 2021
3.250
3.355
3.239
3.260
362,817
+0.04(+1.24%)
Jul 29, 2021
3.120
3.240
3.120
3.220
172,597
+0.10(+3.21%)
Jul 28, 2021
3.100
3.190
3.085
3.120
269,366
+0.01(+0.32%)
Jul 27, 2021
3.080
3.130
2.950
3.110
255,590
+0.04(+1.30%)
Jul 26, 2021
3.140
3.170
3.010
3.070
331,000
-0.06(-1.92%)
Jul 23, 2021
3.110
3.232
3.090
3.130
547,387
-0.01(-0.32%)
Jul 22, 2021
3.100
3.230
3.070
3.140
578,874
-0.01(-0.32%)
Jul 21, 2021
3.090
3.280
2.950
3.150
1,030,262
+0.02(+0.64%)
Jul 20, 2021
3.300
3.500
2.860
3.130
11,122,632
+0.06(+1.95%)
Jul 19, 2021
3.010
3.110
2.970
3.070
200,900
+0.02(+0.66%)
Jul 16, 2021
3.160
3.210
3.040
3.050
184,776
-0.06(-1.93%)
Jul 15, 2021
3.180
3.190
3.020
3.110
230,663
-0.07(-2.20%)
Jul 14, 2021
3.210
3.230
3.180
3.180
110,722
-0.02(-0.63%)
Jul 13, 2021
3.180
3.230
3.070
3.200
216,637
+0.03(+0.95%)
Jul 12, 2021
3.130
3.180
3.070
3.170
128,337
+0.04(+1.28%)
Jul 09, 2021
3.080
3.190
3.080
3.130
126,760
+0.04(+1.29%)
Jul 08, 2021
2.960
3.120
2.920
3.090
199,018
+0.07(+2.32%)
Jul 07, 2021
3.010
3.120
2.880
3.020
426,899
+0.01(+0.33%)
Jul 06, 2021
3.170
3.200
3.000
3.010
221,331
-0.19(-5.94%)
Jul 02, 2021
3.140
3.250
3.020
3.200
309,334
+0.05(+1.59%)
Jul 01, 2021
3.200
3.220
3.055
3.150
355,826
-0.02(-0.63%)
Jun 30, 2021
3.110
3.200
3.030
3.170
284,735
+0.08(+2.59%)
Jun 29, 2021
3.180
3.200
3.090
3.090
141,766
-0.10(-3.13%)
Jun 28, 2021
3.200
3.340
3.182
3.190
518,637
-0.01(-0.31%)
Jun 25, 2021
3.060
3.240
2.960
3.200
6,310,250
+0.16(+5.26%)
Jun 24, 2021
2.990
3.060
2.900
3.040
489,235
+0.05(+1.67%)
Jun 23, 2021
3.000
3.020
2.890
2.990
578,311
-0.02(-0.66%)
Jun 22, 2021
3.040
3.050
2.915
3.010
414,631
-0.05(-1.63%)
Jun 21, 2021
2.880
3.090
2.860
3.060
442,662
+0.15(+5.15%)
Jun 18, 2021
2.860
2.925
2.810
2.910
610,083
+0.01(+0.34%)
Jun 17, 2021
3.000
3.010
2.870
2.900
331,685
-0.10(-3.33%)
Jun 16, 2021
2.990
3.070
2.870
3.000
392,067
+0.00(+0.00%)
Jun 15, 2021
3.060
3.090
2.960
3.000
479,904
-0.06(-1.96%)
Jun 14, 2021
3.120
3.160
3.021
3.060
392,024
-0.02(-0.65%)
Jun 11, 2021
3.340
3.370
2.990
3.080
762,771
-0.32(-9.41%)
Jun 10, 2021
3.350
3.480
3.210
3.400
1,640,879
+0.20(+6.25%)
Jun 09, 2021
3.190
3.255
3.170
3.200
1,920,824
+0.01(+0.31%)
Jun 08, 2021
3.080
3.250
3.070
3.190
234,062
+0.12(+3.91%)
Jun 07, 2021
3.060
3.140
3.040
3.070
605,729
-0.03(-0.97%)
Jun 04, 2021
3.220
3.280
3.090
3.100
460,929
-0.12(-3.73%)
Jun 03, 2021
3.100
3.350
3.050
3.220
328,297
+0.06(+1.90%)
Jun 02, 2021
3.120
3.160
3.000
3.160
124,707
+0.02(+0.64%)
Jun 01, 2021
3.070
3.180
3.050
3.140
146,776
+0.06(+1.95%)
May 28, 2021
3.120
3.140
3.030
3.080
228,524
-0.07(-2.22%)
May 27, 2021
3.110
3.180
3.070
3.150
202,497
+0.07(+2.27%)
May 26, 2021
2.990
3.130
2.972
3.080
109,687
+0.07(+2.33%)
May 25, 2021
3.050
3.160
3.010
3.010
161,439
-0.06(-1.95%)
May 24, 2021
3.020
3.080
3.000
3.070
124,809
+0.06(+1.99%)
May 21, 2021
2.990
3.050
2.920
3.010
233,069
+0.08(+2.73%)
May 20, 2021
3.010
3.030
2.920
2.930
153,846
-0.08(-2.66%)
May 19, 2021
3.010
3.040
2.940
3.010
129,553
-0.01(-0.33%)
May 18, 2021
3.030
3.070
2.980
3.020
212,574
+0.00(+0.00%)
May 17, 2021
2.970
3.070
2.890
3.020
467,205
+0.04(+1.34%)
May 14, 2021
2.970
3.075
2.860
2.980
192,658
+0.02(+0.68%)
May 13, 2021
2.900
3.010
2.802
2.960
273,336
+0.07(+2.42%)
May 12, 2021
2.900
3.000
2.870
2.890
145,094
-0.07(-2.36%)
May 11, 2021
2.800
2.990
2.800
2.960
174,048
+0.04(+1.37%)
May 10, 2021
2.950
3.020
2.850
2.920
342,489
-0.08(-2.67%)
May 07, 2021
2.890
3.020
2.870
3.000
306,632
+0.14(+4.90%)
May 06, 2021
2.900
2.914
2.750
2.860
249,271
-0.04(-1.38%)
May 05, 2021
2.910
2.970
2.820
2.900
325,533
-0.02(-0.68%)
May 04, 2021
2.910
3.000
2.810
2.920
304,217
-0.05(-1.68%)
May 03, 2021
3.050
3.100
2.960
2.970
267,097
-0.10(-3.26%)
Apr 30, 2021
3.190
3.200
3.050
3.070
416,900
-0.13(-4.06%)
Apr 29, 2021
3.290
3.300
3.165
3.200
340,718
-0.11(-3.32%)
Apr 28, 2021
3.280
3.320
3.257
3.310
246,279
+0.03(+0.91%)
Apr 27, 2021
3.320
3.370
3.270
3.280
141,704
-0.06(-1.80%)
Apr 26, 2021
3.270
3.380
3.240
3.340
178,823
+0.08(+2.45%)
Apr 23, 2021
3.200
3.290
3.140
3.260
125,500
+0.08(+2.52%)
Apr 22, 2021
3.270
3.270
3.130
3.180
199,636
-0.01(-0.31%)
Apr 21, 2021
3.180
3.220
3.150
3.190
257,210
+0.03(+0.95%)
Apr 20, 2021
3.170
3.230
3.050
3.160
471,110
-0.09(-2.77%)
Apr 19, 2021
3.290
3.330
3.220
3.250
302,934
-0.08(-2.40%)
Apr 16, 2021
3.540
3.540
3.320
3.330
395,600
-0.14(-4.03%)
Apr 15, 2021
3.370
3.535
3.340
3.470
247,123
+0.11(+3.27%)
Apr 14, 2021
3.300
3.440
3.270
3.360
222,609
+0.02(+0.60%)
Apr 13, 2021
3.330
3.390
3.260
3.340
176,600
+0.00(+0.00%)
Apr 12, 2021
3.410
3.430
3.270
3.340
287,163
-0.12(-3.47%)
Apr 09, 2021
3.470
3.510
3.425
3.460
186,200
-0.02(-0.57%)
Apr 08, 2021
3.490
3.510
3.420
3.480
214,490
+0.01(+0.29%)
Apr 07, 2021
3.510
3.540
3.450
3.470
311,813
-0.09(-2.53%)
Apr 06, 2021
3.620
3.630
3.540
3.560
214,109
-0.05(-1.39%)
Apr 05, 2021
3.620
3.680
3.470
3.610
391,064
+0.05(+1.40%)
Apr 01, 2021
3.500
3.600
3.470
3.560
601,200
+0.12(+3.49%)
Mar 31, 2021
3.290
3.500
3.280
3.440
429,998
+0.15(+4.56%)
Mar 30, 2021
3.240
3.375
3.200
3.290
189,900
+0.06(+1.86%)
Mar 29, 2021
3.350
3.520
3.200
3.230
449,698
-0.21(-6.10%)
Mar 26, 2021
3.550
3.555
3.400
3.440
284,400
-0.08(-2.27%)
Mar 25, 2021
3.350
3.580
3.310
3.520
373,579
+0.15(+4.45%)
Mar 24, 2021
3.520
3.690
3.360
3.370
700,356
-0.13(-3.71%)
Mar 23, 2021
3.680
3.700
3.480
3.500
543,209
-0.27(-7.16%)
Mar 22, 2021
3.800
3.820
3.700
3.770
350,055
+0.03(+0.80%)
Mar 19, 2021
3.670
3.840
3.510
3.740
776,900
+0.07(+1.91%)
Mar 18, 2021
3.960
4.000
3.630
3.670
1,042,383
-0.34(-8.48%)
Mar 17, 2021
3.860
4.040
3.770
4.010
2,199,058
-0.07(-1.72%)
Mar 16, 2021
3.910
4.850
3.650
4.080
49,333,044
+1.12(+37.84%)
Mar 15, 2021
2.850
3.040
2.800
2.960
7,079,314
+0.10(+3.50%)
Mar 12, 2021
2.970
2.970
2.800
2.860
422,500
-0.07(-2.39%)
Mar 11, 2021
2.830
2.950
2.800
2.930
227,989
+0.15(+5.40%)
Mar 10, 2021
2.830
2.830
2.755
2.780
175,167
+0.01(+0.36%)
Mar 09, 2021
2.770
2.860
2.750
2.770
144,126
+0.01(+0.36%)
Mar 08, 2021
2.830
2.830
2.730
2.760
190,177
-0.04(-1.43%)
Mar 05, 2021
2.780
2.830
2.610
2.800
310,400
+0.05(+1.82%)
Mar 04, 2021
2.830
2.880
2.630
2.750
501,862
-0.12(-4.18%)
Mar 03, 2021
2.970
2.990
2.829
2.870
341,154
-0.09(-3.04%)
Mar 02, 2021
3.080
3.080
2.920
2.960
169,770
+0.01(+0.34%)
Mar 01, 2021
2.940
3.040
2.940
2.950
199,807
+0.03(+1.03%)
Feb 26, 2021
2.950
3.210
2.855
2.920
240,700
-0.03(-1.02%)
Feb 25, 2021
3.010
3.100
2.920
2.950
197,985
-0.12(-3.91%)
Feb 24, 2021
3.030
3.160
2.960
3.070
364,851
+0.06(+1.99%)
Feb 23, 2021
3.180
3.190
2.880
3.010
424,112
-0.20(-6.23%)
Feb 22, 2021
3.450
3.450
3.200
3.210
156,572
-0.21(-6.14%)
Feb 19, 2021
3.290
3.430
3.220
3.420
153,400
+0.13(+3.95%)
Feb 18, 2021
3.370
3.390
3.150
3.290
230,513
-0.06(-1.79%)
Feb 17, 2021
3.440
3.440
3.300
3.350
202,740
-0.11(-3.18%)
Feb 16, 2021
3.250
3.590
3.220
3.460
587,194
+0.19(+5.81%)
Feb 12, 2021
3.270
3.350
3.210
3.270
245,100
+0.00(+0.00%)
Feb 11, 2021
3.380
3.400
3.250
3.270
217,035
-0.04(-1.21%)
Feb 10, 2021
3.450
3.470
3.180
3.310
350,461
-0.10(-2.93%)
Feb 09, 2021
3.460
3.550
3.390
3.410
450,157
-0.03(-0.87%)
Feb 08, 2021
3.380
3.440
3.230
3.440
424,415
+0.17(+5.20%)
Feb 05, 2021
3.330
3.384
3.180
3.270
322,400
+0.02(+0.62%)
Feb 04, 2021
3.040
3.360
2.940
3.250
875,183
+0.27(+9.06%)
Feb 03, 2021
3.120
3.130
2.950
2.980
365,442
-0.03(-1.00%)
Feb 02, 2021
2.920
3.020
2.820
3.010
169,412
+0.10(+3.44%)
Feb 01, 2021
2.840
2.950
2.810
2.910
154,117
+0.09(+3.19%)
Jan 29, 2021
2.770
2.950
2.740
2.820
205,700
+0.05(+1.81%)
Jan 28, 2021
2.910
2.930
2.730
2.770
226,305
-0.15(-5.14%)
Jan 27, 2021
3.000
3.000
2.900
2.920
277,442
-0.14(-4.58%)
Jan 26, 2021
3.110
3.170
2.960
3.060
580,454
-0.02(-0.65%)
Jan 25, 2021
3.150
3.160
2.980
3.080
342,265
+0.02(+0.65%)
Jan 22, 2021
2.980
3.060
2.937
3.060
290,500
+0.07(+2.34%)
Jan 21, 2021
2.990
3.010
2.920
2.990
247,407
+0.02(+0.67%)
Jan 20, 2021
3.190
3.200
2.880
2.970
601,922
-0.23(-7.19%)
Jan 19, 2021
3.010
3.230
2.920
3.200
560,642
+0.16(+5.26%)
Jan 15, 2021
2.960
3.130
2.800
3.040
598,500
+0.05(+1.67%)
Jan 14, 2021
2.890
3.020
2.850
2.990
505,002
+0.12(+4.18%)
Jan 13, 2021
2.650
2.940
2.590
2.870
453,995
+0.21(+7.89%)
Jan 12, 2021
2.620
2.690
2.575
2.660
198,603
+0.03(+1.14%)
Jan 11, 2021
2.590
2.650
2.540
2.630
133,352
+0.02(+0.77%)
Jan 08, 2021
2.690
2.740
2.580
2.610
248,400
-0.08(-2.97%)
Jan 07, 2021
2.770
2.800
2.650
2.690
167,400
-0.03(-1.10%)
Jan 06, 2021
2.720
2.820
2.670
2.720
295,552
-0.01(-0.37%)
Jan 05, 2021
2.660
2.830
2.650
2.730
342,912
+0.07(+2.63%)
Jan 04, 2021
2.630
2.850
2.580
2.660
849,959
+0.14(+5.56%)
Dec 31, 2020
2.520
2.520
2.520
559,083
-0.09(-3.45%)
Dec 30, 2020
2.400
2.670
2.380
2.610
559,083
+0.23(+9.66%)
Dec 29, 2020
2.320
2.400
2.310
2.380
255,264
+0.06(+2.59%)
Dec 28, 2020
2.330
2.370
2.220
2.320
512,075
+0.02(+0.87%)
Dec 24, 2020
2.310
2.340
2.260
2.300
131,800
-0.03(-1.29%)
Dec 23, 2020
2.340
2.370
2.300
2.330
146,892
-0.01(-0.43%)
Dec 22, 2020
2.330
2.400
2.320
2.340
133,694
+0.03(+1.30%)
Dec 21, 2020
2.350
2.380
2.250
2.310
230,094
-0.02(-0.86%)
Dec 18, 2020
2.450
2.470
2.330
2.330
394,000
-0.11(-4.51%)
Dec 17, 2020
2.420
2.480
2.410
2.440
167,029
+0.01(+0.41%)
Dec 16, 2020
2.520
2.590
2.420
2.430
465,002
-0.04(-1.62%)
Dec 15, 2020
2.540
2.540
2.430
2.470
193,523
-0.05(-1.98%)
Dec 14, 2020
2.590
2.590
2.480
2.520
356,699
-0.03(-1.18%)
Dec 11, 2020
2.500
2.590
2.500
2.550
259,500
+0.06(+2.41%)
Dec 10, 2020
2.500
2.510
2.320
2.490
696,497
+0.00(+0.00%)
Dec 09, 2020
2.450
2.500
2.340
2.490
819,576
+0.08(+3.32%)
Dec 08, 2020
2.360
2.445
2.360
2.410
213,384
+0.02(+0.84%)
Dec 07, 2020
2.420
2.460
2.350
2.390
291,320
-0.03(-1.24%)
Dec 04, 2020
2.200
2.460
2.150
2.420
739,500
+0.24(+11.01%)
Dec 03, 2020
2.140
2.250
2.120
2.180
210,547
+0.01(+0.46%)
Dec 02, 2020
2.060
2.210
2.060
2.170
214,307
+0.02(+0.93%)
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.