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
Catalyst Pharm Inc
(NQ:
CPRX
)
16.49
+0.09 (+0.55%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 29, 2017
3.910
3.910
3.910
0
-0.14(-3.46%)
Dec 28, 2017
4.060
4.140
4.000
4.050
527,656
+0.00(+0.00%)
Dec 27, 2017
3.990
4.100
3.965
4.050
629,112
+0.06(+1.50%)
Dec 26, 2017
3.930
4.070
3.875
3.990
410,004
+0.05(+1.27%)
Dec 22, 2017
4.000
4.079
3.860
3.940
378,603
-0.08(-1.99%)
Dec 21, 2017
3.820
4.080
3.820
4.020
1,102,816
+0.13(+3.34%)
Dec 20, 2017
3.880
3.950
3.830
3.890
682,568
+0.01(+0.26%)
Dec 19, 2017
4.040
4.090
3.870
3.880
1,038,233
-0.13(-3.24%)
Dec 18, 2017
4.080
4.150
4.000
4.010
919,997
-0.07(-1.72%)
Dec 15, 2017
4.110
4.180
4.020
4.080
2,152,527
-0.02(-0.49%)
Dec 14, 2017
4.150
4.210
4.070
4.100
878,400
-0.05(-1.20%)
Dec 13, 2017
4.170
4.290
4.140
4.150
876,324
-0.02(-0.48%)
Dec 12, 2017
4.220
4.270
4.100
4.170
565,840
-0.03(-0.71%)
Dec 11, 2017
4.070
4.230
4.020
4.200
1,358,506
+0.20(+5.00%)
Dec 08, 2017
4.210
4.230
3.950
4.000
1,321,413
-0.17(-4.08%)
Dec 07, 2017
3.980
4.200
3.942
4.170
2,061,633
+0.16(+3.99%)
Dec 06, 2017
4.070
4.090
3.770
4.010
3,566,926
-0.12(-2.91%)
Dec 05, 2017
4.280
4.370
4.100
4.130
1,297,218
-0.20(-4.62%)
Dec 04, 2017
4.460
4.460
4.100
4.330
2,242,114
-0.07(-1.59%)
Dec 01, 2017
4.440
4.510
4.270
4.400
3,072,225
+0.10(+2.33%)
Nov 30, 2017
4.040
4.380
3.950
4.300
3,259,710
+0.33(+8.31%)
Nov 29, 2017
4.020
4.050
3.940
3.970
1,667,656
-0.01(-0.25%)
Nov 28, 2017
3.750
4.070
3.750
3.980
6,781,216
+0.37(+10.25%)
Nov 27, 2017
3.180
3.930
3.110
3.610
7,044,611
+0.11(+3.14%)
Nov 24, 2017
3.360
3.520
3.334
3.500
911,237
+0.14(+4.17%)
Nov 22, 2017
3.290
3.390
3.230
3.360
1,170,709
+0.09(+2.75%)
Nov 21, 2017
3.060
3.290
3.060
3.270
2,365,514
+0.21(+6.86%)
Nov 20, 2017
2.950
3.180
2.950
3.060
2,175,541
+0.13(+4.44%)
Nov 17, 2017
2.860
2.950
2.850
2.930
911,539
+0.02(+0.69%)
Nov 16, 2017
2.850
2.970
2.850
2.910
1,020,326
+0.03(+1.04%)
Nov 15, 2017
2.950
2.950
2.865
2.880
651,804
-0.08(-2.70%)
Nov 14, 2017
2.920
2.980
2.850
2.960
1,003,794
+0.03(+1.02%)
Nov 13, 2017
2.870
2.970
2.770
2.930
1,288,152
+0.06(+2.09%)
Nov 10, 2017
2.980
3.010
2.830
2.870
2,011,716
-0.12(-4.01%)
Nov 09, 2017
3.180
3.190
2.910
2.990
1,760,426
+0.00(+0.00%)
Nov 08, 2017
3.140
3.200
2.970
2.990
1,064,003
-0.13(-4.17%)
Nov 07, 2017
3.170
3.240
3.060
3.120
991,356
-0.03(-0.95%)
Nov 06, 2017
3.020
3.160
2.970
3.150
763,875
+0.17(+5.70%)
Nov 03, 2017
2.940
3.040
2.860
2.980
847,446
+0.06(+2.05%)
Nov 02, 2017
2.810
2.940
2.780
2.920
844,488
+0.10(+3.55%)
Nov 01, 2017
2.900
2.940
2.765
2.820
1,027,905
-0.04(-1.40%)
Oct 31, 2017
2.680
2.900
2.676
2.860
1,728,167
+0.21(+7.92%)
Oct 30, 2017
2.710
2.750
2.570
2.650
689,300
-0.10(-3.64%)
Oct 27, 2017
2.800
2.854
2.720
2.750
613,365
-0.05(-1.79%)
Oct 26, 2017
2.850
2.850
2.730
2.800
455,621
-0.07(-2.44%)
Oct 25, 2017
2.770
2.890
2.670
2.870
1,520,425
+0.09(+3.24%)
Oct 24, 2017
2.730
2.790
2.660
2.780
697,127
+0.03(+1.09%)
Oct 23, 2017
2.790
2.800
2.635
2.750
882,110
-0.01(-0.36%)
Oct 20, 2017
2.590
2.760
2.560
2.760
758,118
+0.14(+5.34%)
Oct 19, 2017
2.530
2.640
2.510
2.620
331,446
+0.09(+3.56%)
Oct 18, 2017
2.550
2.560
2.500
2.530
154,828
+0.01(+0.40%)
Oct 17, 2017
2.510
2.560
2.507
2.520
138,988
+0.00(+0.00%)
Oct 16, 2017
2.410
2.620
2.410
2.520
354,111
+0.01(+0.40%)
Oct 13, 2017
2.660
2.670
2.510
2.510
513,635
-0.16(-5.99%)
Oct 12, 2017
2.720
2.720
2.630
2.670
522,391
-0.05(-1.84%)
Oct 11, 2017
2.750
2.769
2.700
2.720
271,859
+0.00(+0.00%)
Oct 10, 2017
2.680
2.780
2.620
2.720
498,561
+0.05(+1.87%)
Oct 09, 2017
2.780
2.780
2.670
2.670
419,075
-0.10(-3.61%)
Oct 06, 2017
2.720
2.850
2.720
2.770
687,671
+0.09(+3.36%)
Oct 05, 2017
2.640
2.690
2.620
2.680
223,147
+0.03(+1.13%)
Oct 04, 2017
2.660
2.710
2.600
2.650
235,257
+0.00(+0.00%)
Oct 03, 2017
2.710
2.744
2.620
2.650
339,166
-0.06(-2.21%)
Oct 02, 2017
2.500
2.720
2.500
2.710
694,925
+0.19(+7.54%)
Sep 29, 2017
2.500
2.600
2.478
2.520
415,201
+0.03(+1.20%)
Sep 28, 2017
2.430
2.520
2.420
2.490
360,751
+0.05(+2.05%)
Sep 27, 2017
2.400
2.480
2.400
2.440
351,012
+0.03(+1.24%)
Sep 26, 2017
2.420
2.430
2.380
2.410
275,293
+0.01(+0.42%)
Sep 25, 2017
2.420
2.520
2.400
2.400
398,716
-0.04(-1.64%)
Sep 22, 2017
2.440
2.460
2.391
2.440
221,186
+0.00(+0.00%)
Sep 21, 2017
2.410
2.450
2.390
2.440
436,469
+0.01(+0.41%)
Sep 20, 2017
2.400
2.460
2.400
2.430
305,423
+0.01(+0.41%)
Sep 19, 2017
2.430
2.470
2.390
2.420
364,361
-0.01(-0.41%)
Sep 18, 2017
2.440
2.530
2.420
2.430
517,518
+0.02(+0.83%)
Sep 15, 2017
2.570
2.610
2.410
2.410
1,098,728
-0.16(-6.23%)
Sep 14, 2017
2.560
2.590
2.500
2.570
366,578
+0.01(+0.39%)
Sep 13, 2017
2.580
2.655
2.540
2.560
777,066
-0.04(-1.54%)
Sep 12, 2017
2.550
2.620
2.500
2.600
605,514
+0.04(+1.56%)
Sep 11, 2017
2.620
2.650
2.450
2.560
653,635
-0.05(-1.92%)
Sep 08, 2017
2.610
2.700
2.600
2.610
495,350
-0.02(-0.76%)
Sep 07, 2017
2.520
2.650
2.500
2.630
821,424
+0.11(+4.37%)
Sep 06, 2017
2.460
2.550
2.420
2.520
796,868
+0.08(+3.28%)
Sep 05, 2017
2.630
2.660
2.410
2.440
1,789,647
-0.18(-6.87%)
Sep 01, 2017
2.780
2.800
2.580
2.620
1,152,246
-0.13(-4.73%)
Aug 31, 2017
2.840
2.850
2.725
2.750
692,018
-0.02(-0.72%)
Aug 30, 2017
2.840
2.950
2.735
2.770
1,021,513
+0.00(+0.00%)
Aug 29, 2017
2.700
2.840
2.700
2.770
522,017
+0.05(+1.84%)
Aug 28, 2017
2.780
2.840
2.720
2.720
346,968
-0.06(-2.16%)
Aug 25, 2017
2.800
2.870
2.735
2.780
241,636
-0.02(-0.71%)
Aug 24, 2017
2.770
2.810
2.730
2.800
267,782
+0.05(+1.82%)
Aug 23, 2017
2.710
2.800
2.690
2.750
422,895
+0.03(+1.10%)
Aug 22, 2017
2.750
2.820
2.710
2.720
549,803
+0.00(+0.00%)
Aug 21, 2017
2.790
2.790
2.660
2.720
379,693
-0.05(-1.81%)
Aug 18, 2017
2.770
2.860
2.760
2.770
334,344
-0.03(-1.07%)
Aug 17, 2017
2.750
2.860
2.750
2.800
335,719
+0.03(+1.08%)
Aug 16, 2017
2.890
2.890
2.760
2.770
355,952
-0.09(-3.15%)
Aug 15, 2017
2.960
2.960
2.850
2.860
270,502
-0.07(-2.39%)
Aug 14, 2017
2.750
2.950
2.750
2.930
719,112
+0.21(+7.72%)
Aug 11, 2017
2.860
2.895
2.680
2.720
784,765
-0.13(-4.56%)
Aug 10, 2017
2.850
2.990
2.800
2.850
798,921
-0.03(-1.04%)
Aug 09, 2017
2.900
2.985
2.830
2.880
455,750
-0.01(-0.35%)
Aug 08, 2017
2.890
2.980
2.870
2.890
381,239
+0.00(+0.00%)
Aug 07, 2017
2.920
2.950
2.790
2.890
584,440
+0.02(+0.70%)
Aug 04, 2017
2.720
2.950
2.650
2.870
863,186
+0.16(+5.90%)
Aug 03, 2017
2.670
2.810
2.550
2.710
563,190
+0.05(+1.88%)
Aug 02, 2017
2.770
2.790
2.590
2.660
727,352
-0.10(-3.62%)
Aug 01, 2017
2.940
2.979
2.720
2.760
1,109,091
-0.18(-6.12%)
Jul 31, 2017
3.090
3.090
2.920
2.940
948,843
-0.11(-3.61%)
Jul 28, 2017
3.100
3.170
3.000
3.050
520,974
-0.05(-1.61%)
Jul 27, 2017
3.160
3.200
2.990
3.100
900,620
-0.04(-1.27%)
Jul 26, 2017
3.040
3.161
3.040
3.140
930,004
+0.10(+3.29%)
Jul 25, 2017
3.060
3.180
3.030
3.040
913,258
-0.04(-1.30%)
Jul 24, 2017
2.980
3.100
2.920
3.080
846,828
+0.13(+4.41%)
Jul 21, 2017
3.090
3.140
2.920
2.950
889,139
-0.10(-3.28%)
Jul 20, 2017
3.070
2.890
3.050
1,271,749
+0.12(+4.10%)
Jul 19, 2017
2.600
2.960
2.565
2.930
1,819,067
+0.26(+9.74%)
Jul 18, 2017
2.810
2.824
2.090
2.670
3,440,105
-0.16(-5.65%)
Jul 17, 2017
2.960
2.960
2.820
2.830
412,895
-0.10(-3.41%)
Jul 14, 2017
2.860
2.960
2.810
2.930
584,226
+0.08(+2.81%)
Jul 13, 2017
3.050
3.089
2.600
2.850
2,078,929
-0.27(-8.65%)
Jul 12, 2017
3.090
3.159
2.970
3.120
863,407
+0.04(+1.30%)
Jul 11, 2017
2.810
3.130
2.810
3.080
2,777,526
+0.27(+9.61%)
Jul 10, 2017
2.830
2.870
2.770
2.810
546,996
-0.01(-0.35%)
Jul 07, 2017
2.770
2.830
2.740
2.820
295,937
+0.04(+1.44%)
Jul 06, 2017
2.850
2.730
2.780
470,713
-0.01(-0.36%)
Jul 05, 2017
2.770
2.810
2.690
2.790
566,465
+0.02(+0.72%)
Jul 03, 2017
2.760
2.780
2.680
2.770
303,641
+0.01(+0.36%)
Jun 30, 2017
2.760
2.805
2.680
2.760
932,025
-0.01(-0.36%)
Jun 29, 2017
2.800
2.840
2.730
2.770
988,544
-0.02(-0.72%)
Jun 28, 2017
2.770
2.800
2.620
2.790
1,382,148
+0.05(+1.82%)
Jun 27, 2017
2.810
2.833
2.710
2.740
666,891
-0.09(-3.18%)
Jun 26, 2017
2.840
2.880
2.710
2.830
1,578,101
-0.01(-0.35%)
Jun 23, 2017
2.810
2.840
2.610
2.840
9,130,965
+0.09(+3.27%)
Jun 22, 2017
2.750
2.854
2.680
2.750
1,790,948
+0.04(+1.48%)
Jun 21, 2017
2.530
2.730
2.530
2.710
1,076,181
+0.18(+7.11%)
Jun 20, 2017
2.390
2.590
2.390
2.530
958,584
+0.14(+5.86%)
Jun 19, 2017
2.310
2.390
2.310
2.390
692,556
+0.08(+3.46%)
Jun 16, 2017
2.320
2.360
2.280
2.310
621,447
-0.01(-0.43%)
Jun 15, 2017
2.350
2.380
2.290
2.320
376,077
-0.02(-0.85%)
Jun 14, 2017
2.340
2.390
2.300
2.340
381,765
-0.02(-0.85%)
Jun 13, 2017
2.320
2.380
2.300
2.360
408,552
+0.04(+1.72%)
Jun 12, 2017
2.390
2.440
2.310
2.320
657,397
-0.07(-2.93%)
Jun 09, 2017
2.340
2.430
2.330
2.390
960,555
+0.08(+3.46%)
Jun 08, 2017
2.290
2.360
2.290
2.310
420,205
+0.01(+0.43%)
Jun 07, 2017
2.310
2.400
2.260
2.300
731,370
-0.01(-0.43%)
Jun 06, 2017
2.380
2.410
2.310
2.310
382,535
-0.07(-2.94%)
Jun 05, 2017
2.340
2.420
2.243
2.380
873,889
+0.08(+3.48%)
Jun 02, 2017
2.260
2.330
2.240
2.300
647,257
+0.07(+3.14%)
Jun 01, 2017
2.130
2.260
2.120
2.230
617,053
+0.11(+5.19%)
May 31, 2017
2.190
2.209
2.100
2.120
429,547
-0.04(-1.85%)
May 30, 2017
2.140
2.198
2.140
2.160
254,990
+0.02(+0.93%)
May 26, 2017
2.190
2.237
2.130
2.140
329,016
-0.03(-1.38%)
May 25, 2017
2.120
2.180
2.120
2.170
241,681
+0.04(+1.88%)
May 24, 2017
2.150
2.150
2.084
2.130
346,018
+0.01(+0.47%)
May 23, 2017
2.090
2.160
2.050
2.120
395,190
+0.03(+1.44%)
May 22, 2017
2.130
2.179
2.015
2.090
606,673
-0.03(-1.42%)
May 19, 2017
2.240
2.350
2.100
2.120
1,036,560
-0.11(-4.93%)
May 18, 2017
2.020
2.270
2.011
2.230
1,750,214
+0.22(+10.95%)
May 17, 2017
2.120
2.200
1.950
2.010
1,487,316
-0.10(-4.74%)
May 16, 2017
2.050
2.160
2.050
2.110
864,989
+0.09(+4.46%)
May 15, 2017
1.960
2.140
1.950
2.020
1,128,541
+0.07(+3.59%)
May 12, 2017
1.820
1.960
1.810
1.950
858,929
+0.11(+5.98%)
May 11, 2017
1.850
1.850
1.760
1.840
320,368
+0.01(+0.55%)
May 10, 2017
1.790
1.850
1.770
1.830
567,686
+0.03(+1.67%)
May 09, 2017
1.740
1.820
1.731
1.800
294,652
+0.07(+4.05%)
May 08, 2017
1.690
1.740
1.680
1.730
330,899
+0.04(+2.37%)
May 05, 2017
1.740
1.740
1.640
1.690
383,607
-0.03(-1.74%)
May 04, 2017
1.770
1.790
1.690
1.720
327,778
-0.04(-2.27%)
May 03, 2017
1.780
1.805
1.720
1.760
276,509
-0.02(-1.12%)
May 02, 2017
1.790
1.805
1.740
1.780
309,225
-0.02(-1.11%)
May 01, 2017
1.850
1.880
1.770
1.800
293,985
-0.04(-2.17%)
Apr 28, 2017
1.850
1.890
1.792
1.840
473,793
+0.03(+1.66%)
Apr 27, 2017
1.870
1.870
1.780
1.810
450,728
-0.04(-2.16%)
Apr 26, 2017
1.650
1.870
1.648
1.850
807,874
+0.19(+11.45%)
Apr 25, 2017
1.650
1.700
1.633
1.660
380,862
+0.00(+0.00%)
Apr 24, 2017
1.670
1.680
1.640
1.660
276,426
-0.01(-0.60%)
Apr 21, 2017
1.690
1.700
1.620
1.670
603,464
+0.01(+0.60%)
Apr 20, 2017
1.640
1.720
1.640
1.660
455,789
+0.02(+1.22%)
Apr 19, 2017
1.680
1.700
1.640
1.640
358,821
-0.04(-2.38%)
Apr 18, 2017
1.700
1.735
1.680
1.680
146,750
-0.03(-1.75%)
Apr 17, 2017
1.760
1.760
1.650
1.710
242,861
-0.05(-2.84%)
Apr 13, 2017
1.740
1.780
1.670
1.760
432,961
+0.02(+1.15%)
Apr 12, 2017
1.790
1.810
1.730
1.740
589,290
-0.04(-2.25%)
Apr 11, 2017
1.770
1.810
1.760
1.780
432,536
+0.02(+1.14%)
Apr 10, 2017
1.740
1.810
1.710
1.760
286,717
+0.01(+0.57%)
Apr 07, 2017
1.770
1.800
1.720
1.750
375,736
-0.03(-1.69%)
Apr 06, 2017
1.730
1.800
1.650
1.780
916,026
+0.05(+2.89%)
Apr 05, 2017
1.730
1.850
1.710
1.730
1,013,791
-0.07(-3.89%)
Apr 04, 2017
1.900
1.905
1.740
1.800
1,651,598
-0.11(-5.76%)
Apr 03, 2017
1.930
1.976
1.900
1.910
652,295
-0.04(-2.05%)
Mar 31, 2017
1.990
2.027
1.940
1.950
671,033
-0.04(-2.01%)
Mar 30, 2017
1.940
2.065
1.930
1.990
1,042,100
+0.03(+1.53%)
Mar 29, 2017
1.880
2.020
1.860
1.960
1,126,244
+0.06(+3.16%)
Mar 28, 2017
2.020
2.170
1.830
1.900
2,712,192
-0.11(-5.47%)
Mar 27, 2017
1.720
2.065
1.630
2.010
4,484,836
+0.31(+18.24%)
Mar 24, 2017
1.650
1.730
1.620
1.700
867,302
+0.02(+1.19%)
Mar 23, 2017
1.660
1.730
1.620
1.680
576,185
+0.00(+0.00%)
Mar 22, 2017
1.670
1.776
1.580
1.680
1,904,421
-0.02(-1.18%)
Mar 21, 2017
1.710
1.780
1.650
1.700
1,757,217
+0.04(+2.41%)
Mar 20, 2017
1.560
1.810
1.510
1.660
3,994,589
+0.12(+7.79%)
Mar 17, 2017
1.460
1.640
1.440
1.540
1,489,322
+0.03(+1.99%)
Mar 16, 2017
1.570
1.610
1.360
1.510
3,948,884
-0.04(-2.58%)
Mar 15, 2017
1.390
1.760
1.310
1.550
25,195,872
+0.38(+32.48%)
Mar 14, 2017
1.150
1.230
1.120
1.170
1,900,531
+0.03(+2.63%)
Mar 13, 2017
1.120
1.150
1.110
1.140
397,107
+0.03(+2.70%)
Mar 10, 2017
1.130
1.130
1.110
1.110
124,116
+0.00(+0.00%)
Mar 09, 2017
1.110
1.130
1.100
1.110
232,122
-0.01(-0.89%)
Mar 08, 2017
1.120
1.130
1.100
1.120
220,920
+0.00(+0.00%)
Mar 07, 2017
1.130
1.140
1.120
1.120
247,191
-0.01(-0.88%)
Mar 06, 2017
1.170
1.180
1.130
1.130
359,646
-0.04(-3.42%)
Mar 03, 2017
1.180
1.180
1.150
1.170
302,665
+0.00(+0.00%)
Mar 02, 2017
1.160
1.180
1.145
1.170
420,424
+0.02(+1.74%)
Mar 01, 2017
1.110
1.160
1.110
1.150
824,270
+0.02(+1.77%)
Feb 28, 2017
1.120
1.140
1.100
1.130
658,429
+0.00(+0.00%)
Feb 27, 2017
1.100
1.130
1.100
1.130
229,829
+0.03(+2.73%)
Feb 24, 2017
1.100
1.120
1.080
1.100
247,694
+0.00(+0.00%)
Feb 23, 2017
1.130
1.130
1.080
1.100
310,214
-0.02(-1.79%)
Feb 22, 2017
1.130
1.150
1.120
1.120
183,012
-0.01(-0.88%)
Feb 21, 2017
1.160
1.160
1.130
1.130
193,706
-0.02(-1.74%)
Feb 17, 2017
1.150
1.150
1.150
0
+0.03(+2.68%)
Feb 16, 2017
1.140
1.150
1.110
1.120
279,508
-0.01(-0.88%)
Feb 15, 2017
1.130
1.150
1.120
1.130
139,791
-0.01(-0.88%)
Feb 14, 2017
1.120
1.140
1.100
1.140
210,052
+0.03(+2.70%)
Feb 13, 2017
1.120
1.150
1.110
1.110
190,808
-0.02(-1.77%)
Feb 10, 2017
1.150
1.150
1.120
1.130
346,470
-0.01(-0.88%)
Feb 09, 2017
1.120
1.150
1.120
1.140
112,774
+0.02(+1.79%)
Feb 08, 2017
1.140
1.142
1.110
1.120
123,344
-0.01(-0.88%)
Feb 07, 2017
1.130
1.150
1.100
1.130
182,686
+0.00(+0.00%)
Feb 06, 2017
1.130
1.150
1.130
1.130
204,145
-0.02(-1.74%)
Feb 03, 2017
1.160
1.170
1.130
1.150
228,465
-0.01(-0.86%)
Feb 02, 2017
1.130
1.160
1.120
1.160
120,602
+0.01(+0.87%)
Feb 01, 2017
1.110
1.170
1.110
1.150
414,157
+0.03(+2.68%)
Jan 31, 2017
1.070
1.130
1.050
1.120
393,403
+0.03(+2.75%)
Jan 30, 2017
1.100
1.130
1.030
1.090
606,059
-0.02(-1.80%)
Jan 27, 2017
1.120
1.130
1.090
1.110
469,360
-0.02(-1.77%)
Jan 26, 2017
1.150
1.170
1.120
1.130
368,699
-0.02(-1.74%)
Jan 25, 2017
1.140
1.180
1.130
1.150
273,955
+0.00(+0.00%)
Jan 24, 2017
1.180
1.180
1.120
1.150
577,013
-0.03(-2.54%)
Jan 23, 2017
1.180
1.210
1.150
1.180
341,067
-0.01(-0.84%)
Jan 20, 2017
1.190
1.210
1.160
1.190
348,657
-0.01(-0.83%)
Jan 19, 2017
1.220
1.240
1.160
1.200
322,740
-0.02(-1.64%)
Jan 18, 2017
1.220
1.240
1.200
1.220
364,197
-0.01(-0.81%)
Jan 17, 2017
1.250
1.270
1.170
1.230
562,998
-0.01(-0.81%)
Jan 13, 2017
1.240
1.240
1.240
0
+0.06(+5.08%)
Jan 12, 2017
1.170
1.200
1.130
1.180
628,484
+0.02(+1.72%)
Jan 11, 2017
1.140
1.170
1.090
1.160
867,947
+0.02(+1.75%)
Jan 10, 2017
1.160
1.190
1.120
1.140
379,271
-0.03(-2.56%)
Jan 09, 2017
1.170
1.180
1.120
1.170
395,196
+0.01(+0.86%)
Jan 06, 2017
1.150
1.180
1.100
1.160
457,147
+0.01(+0.87%)
Jan 05, 2017
1.220
1.230
1.150
1.150
946,173
-0.04(-3.36%)
Jan 04, 2017
1.130
1.270
1.090
1.190
2,584,198
+0.06(+5.31%)
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.