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
Concert Pharmaceutic
(NQ:
CNCE
)
8.370
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2023
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, 2020
11.31
11.62
11.25
11.40
203,483
+0.03(+0.26%)
Nov 27, 2020
10.91
11.73
10.62
11.37
78,300
+0.35(+3.22%)
Nov 25, 2020
10.70
11.14
10.57
11.02
133,000
-0.00(-0.05%)
Nov 24, 2020
10.99
11.19
10.89
11.02
134,407
+0.13(+1.19%)
Nov 23, 2020
10.75
11.19
10.66
10.89
107,471
+0.14(+1.30%)
Nov 20, 2020
10.86
10.95
10.61
10.75
78,000
-0.11(-1.01%)
Nov 19, 2020
10.78
11.04
10.66
10.86
74,444
+0.07(+0.65%)
Nov 18, 2020
11.04
11.16
10.76
10.79
95,367
-0.24(-2.18%)
Nov 17, 2020
11.05
11.06
10.61
11.03
98,447
-0.01(-0.09%)
Nov 16, 2020
11.23
11.23
10.87
11.04
114,200
+0.03(+0.27%)
Nov 13, 2020
11.14
11.15
10.86
11.01
95,300
-0.03(-0.27%)
Nov 12, 2020
10.95
11.20
10.67
11.04
114,019
+0.10(+0.91%)
Nov 11, 2020
10.69
10.96
10.43
10.94
81,848
+0.30(+2.82%)
Nov 10, 2020
10.38
11.03
10.14
10.64
95,574
+0.37(+3.60%)
Nov 09, 2020
10.87
11.07
10.18
10.27
140,867
-0.14(-1.34%)
Nov 06, 2020
10.90
11.12
10.27
10.41
85,200
-0.49(-4.50%)
Nov 05, 2020
10.65
11.35
9.930
10.90
159,989
+0.21(+1.96%)
Nov 04, 2020
9.950
10.88
9.720
10.69
146,432
+1.21(+12.76%)
Nov 03, 2020
9.940
9.940
8.760
9.480
265,392
-0.29(-2.97%)
Nov 02, 2020
10.47
10.47
9.490
9.770
147,938
-0.55(-5.33%)
Oct 30, 2020
10.50
10.60
10.07
10.32
112,300
-0.42(-3.91%)
Oct 29, 2020
10.92
11.09
10.55
10.74
172,686
-0.29(-2.63%)
Oct 28, 2020
11.61
11.61
10.64
11.03
200,239
-0.80(-6.76%)
Oct 27, 2020
11.71
12.01
11.60
11.83
149,591
+0.12(+1.02%)
Oct 26, 2020
11.90
12.06
11.54
11.71
176,389
-0.20(-1.68%)
Oct 23, 2020
12.11
12.25
11.30
11.91
131,400
-0.17(-1.41%)
Oct 22, 2020
11.42
12.34
11.32
12.08
384,293
+0.67(+5.87%)
Oct 21, 2020
11.48
11.64
11.25
11.41
100,150
-0.12(-1.04%)
Oct 20, 2020
11.57
11.68
10.91
11.53
127,737
+0.02(+0.17%)
Oct 19, 2020
11.65
11.78
11.45
11.51
104,850
-0.07(-0.60%)
Oct 16, 2020
11.29
11.74
11.22
11.58
128,900
+0.23(+2.03%)
Oct 15, 2020
11.02
11.53
11.00
11.35
99,522
+0.10(+0.89%)
Oct 14, 2020
11.72
11.74
11.25
11.25
60,911
-0.38(-3.27%)
Oct 13, 2020
11.30
11.84
11.26
11.63
186,379
+0.34(+3.01%)
Oct 12, 2020
11.17
11.50
11.00
11.29
74,791
+0.13(+1.16%)
Oct 09, 2020
11.44
11.56
10.86
11.16
123,200
-0.14(-1.24%)
Oct 08, 2020
11.64
11.71
11.20
11.30
107,730
-0.15(-1.31%)
Oct 07, 2020
11.46
11.69
10.98
11.45
591,205
+0.09(+0.79%)
Oct 06, 2020
11.20
11.72
11.10
11.36
82,441
+0.15(+1.34%)
Oct 05, 2020
10.79
11.27
10.79
11.21
89,192
+0.53(+4.96%)
Oct 02, 2020
10.14
10.75
10.10
10.68
95,700
+0.41(+3.99%)
Oct 01, 2020
9.830
10.37
9.720
10.27
113,013
+0.45(+4.58%)
Sep 30, 2020
9.630
9.930
9.460
9.820
204,131
+0.17(+1.76%)
Sep 29, 2020
9.290
9.890
9.190
9.650
76,358
+0.33(+3.54%)
Sep 28, 2020
8.960
9.460
8.960
9.320
114,275
+0.39(+4.37%)
Sep 25, 2020
9.120
9.420
8.690
8.930
182,100
-0.32(-3.46%)
Sep 24, 2020
9.800
9.930
8.920
9.250
187,950
-0.56(-5.71%)
Sep 23, 2020
9.860
10.09
9.700
9.810
177,905
-0.16(-1.60%)
Sep 22, 2020
10.26
10.39
9.670
9.970
206,275
-0.28(-2.73%)
Sep 21, 2020
10.42
10.64
9.580
10.25
239,354
-0.41(-3.85%)
Sep 18, 2020
11.10
11.72
10.62
10.66
359,400
-0.16(-1.48%)
Sep 17, 2020
10.44
11.15
10.44
10.82
82,651
+0.25(+2.37%)
Sep 16, 2020
10.49
10.89
10.45
10.57
114,162
+0.20(+1.93%)
Sep 15, 2020
10.59
10.73
10.33
10.37
56,878
-0.10(-0.96%)
Sep 14, 2020
10.16
10.63
10.14
10.47
85,898
+0.46(+4.60%)
Sep 11, 2020
10.17
10.54
9.910
10.01
71,900
-0.10(-0.99%)
Sep 10, 2020
9.900
10.28
9.900
10.11
56,484
+0.23(+2.33%)
Sep 09, 2020
9.880
10.25
9.750
9.880
121,776
+0.05(+0.51%)
Sep 08, 2020
9.310
10.02
9.130
9.830
68,967
+0.43(+4.57%)
Sep 04, 2020
9.690
9.690
8.820
9.400
122,800
-0.19(-1.98%)
Sep 03, 2020
9.880
9.904
9.320
9.590
79,003
-0.29(-2.94%)
Sep 02, 2020
9.550
9.925
9.490
9.880
82,532
+0.27(+2.81%)
Sep 01, 2020
9.590
9.660
9.440
9.610
74,326
-0.01(-0.10%)
Aug 31, 2020
9.530
9.700
9.130
9.620
101,071
+0.11(+1.16%)
Aug 28, 2020
9.480
9.570
9.410
9.510
31,000
+0.06(+0.63%)
Aug 27, 2020
9.560
9.560
9.220
9.450
58,228
-0.11(-1.15%)
Aug 26, 2020
9.790
9.880
9.470
9.560
50,412
-0.12(-1.24%)
Aug 25, 2020
9.260
9.920
9.160
9.680
63,447
+0.50(+5.45%)
Aug 24, 2020
9.540
9.540
9.030
9.180
83,811
-0.20(-2.13%)
Aug 21, 2020
9.860
9.860
9.320
9.380
61,000
-0.50(-5.06%)
Aug 20, 2020
10.01
10.25
9.670
9.880
103,609
-0.21(-2.08%)
Aug 19, 2020
10.22
10.31
9.910
10.09
96,533
-0.14(-1.37%)
Aug 18, 2020
10.40
10.68
9.890
10.23
158,574
-0.21(-2.01%)
Aug 17, 2020
10.10
10.64
10.08
10.44
108,925
+0.28(+2.76%)
Aug 14, 2020
10.12
10.23
10.00
10.16
56,200
-0.03(-0.29%)
Aug 13, 2020
9.700
10.26
9.700
10.19
137,658
+0.49(+5.05%)
Aug 12, 2020
10.19
10.24
9.530
9.700
88,077
-0.39(-3.87%)
Aug 11, 2020
10.44
10.51
9.990
10.09
70,157
-0.34(-3.26%)
Aug 10, 2020
9.920
10.62
9.570
10.43
87,259
+0.57(+5.78%)
Aug 07, 2020
9.200
10.28
9.020
9.860
147,000
+0.51(+5.45%)
Aug 06, 2020
9.560
9.800
8.860
9.350
187,439
-0.21(-2.20%)
Aug 05, 2020
9.070
9.580
9.010
9.560
82,252
+0.48(+5.29%)
Aug 04, 2020
9.500
9.500
8.940
9.080
61,103
-0.44(-4.62%)
Aug 03, 2020
9.230
9.600
9.120
9.520
97,115
+0.25(+2.70%)
Jul 31, 2020
9.200
9.490
8.930
9.270
202,200
+0.05(+0.54%)
Jul 30, 2020
8.530
9.230
8.530
9.220
130,503
+0.55(+6.34%)
Jul 29, 2020
9.130
9.220
8.460
8.670
181,262
-0.55(-5.97%)
Jul 28, 2020
9.350
9.350
8.590
9.220
178,821
-0.15(-1.60%)
Jul 27, 2020
9.960
10.21
9.260
9.370
132,723
-0.64(-6.39%)
Jul 24, 2020
9.980
10.22
9.780
10.01
54,700
-0.09(-0.89%)
Jul 23, 2020
10.22
10.39
9.440
10.10
184,800
-0.18(-1.75%)
Jul 22, 2020
10.18
10.44
10.04
10.28
67,769
-0.01(-0.10%)
Jul 21, 2020
10.51
10.71
10.11
10.29
44,957
-0.10(-0.96%)
Jul 20, 2020
10.37
10.74
10.37
10.39
86,149
+0.04(+0.39%)
Jul 17, 2020
10.17
10.50
10.00
10.35
188,500
+0.16(+1.57%)
Jul 16, 2020
10.47
10.57
10.06
10.19
107,145
-0.38(-3.60%)
Jul 15, 2020
10.47
10.76
10.35
10.57
87,625
+0.35(+3.42%)
Jul 14, 2020
9.840
10.23
9.660
10.22
56,223
+0.37(+3.76%)
Jul 13, 2020
10.17
10.45
9.850
9.850
75,830
-0.24(-2.38%)
Jul 10, 2020
10.32
10.38
9.930
10.09
119,000
-0.08(-0.79%)
Jul 09, 2020
10.65
10.65
9.870
10.17
146,796
-0.39(-3.69%)
Jul 08, 2020
11.25
11.63
10.19
10.56
420,699
+0.57(+5.71%)
Jul 07, 2020
9.790
10.12
8.810
9.990
69,418
+0.15(+1.52%)
Jul 06, 2020
9.410
9.950
9.340
9.840
166,375
+0.57(+6.15%)
Jul 02, 2020
9.830
9.830
9.130
9.270
148,500
-0.33(-3.44%)
Jul 01, 2020
10.00
10.21
9.370
9.600
88,592
-0.35(-3.52%)
Jun 30, 2020
9.430
10.10
9.430
9.950
134,261
+0.49(+5.18%)
Jun 29, 2020
9.440
10.03
9.320
9.460
157,296
+0.08(+0.85%)
Jun 26, 2020
10.23
10.32
9.180
9.380
453,100
-0.97(-9.37%)
Jun 25, 2020
10.46
10.65
10.07
10.35
101,082
-0.21(-1.99%)
Jun 24, 2020
11.07
11.34
10.34
10.56
101,890
-0.65(-5.80%)
Jun 23, 2020
11.60
11.80
11.09
11.21
88,661
-0.31(-2.69%)
Jun 22, 2020
10.82
11.57
10.73
11.52
171,173
+0.75(+6.96%)
Jun 19, 2020
9.960
10.94
9.790
10.77
209,700
+0.69(+6.85%)
Jun 18, 2020
9.750
10.16
9.700
10.08
80,496
+0.28(+2.86%)
Jun 17, 2020
10.00
10.27
9.660
9.800
111,214
-0.51(-4.95%)
Jun 16, 2020
10.22
10.54
10.09
10.31
108,595
+0.38(+3.83%)
Jun 15, 2020
10.39
10.86
9.670
9.930
262,192
+0.10(+1.02%)
Jun 12, 2020
9.480
9.850
9.410
9.830
197,600
+0.67(+7.31%)
Jun 11, 2020
9.440
9.690
8.840
9.160
130,879
-0.54(-5.57%)
Jun 10, 2020
9.960
10.16
9.610
9.700
115,391
-0.19(-1.92%)
Jun 09, 2020
9.590
10.00
9.480
9.890
74,525
+0.23(+2.38%)
Jun 08, 2020
9.430
9.900
9.270
9.660
110,021
+0.27(+2.88%)
Jun 05, 2020
9.140
9.810
9.100
9.390
110,800
+0.38(+4.22%)
Jun 04, 2020
9.150
9.440
8.980
9.010
73,163
-0.26(-2.80%)
Jun 03, 2020
9.970
9.970
9.190
9.270
93,617
-0.65(-6.55%)
Jun 02, 2020
9.710
10.24
9.590
9.920
105,677
+0.18(+1.85%)
Jun 01, 2020
10.69
10.73
9.690
9.740
129,752
-0.88(-8.29%)
May 29, 2020
10.02
10.64
9.950
10.62
154,500
+0.35(+3.41%)
May 28, 2020
10.24
10.50
10.16
10.27
102,127
+0.23(+2.29%)
May 27, 2020
9.810
10.09
9.305
10.04
122,783
+0.21(+2.14%)
May 26, 2020
10.41
10.55
9.800
9.830
85,458
-0.28(-2.77%)
May 22, 2020
9.960
10.76
9.955
10.11
101,200
+0.12(+1.20%)
May 21, 2020
9.910
10.07
9.090
9.990
150,727
-0.02(-0.20%)
May 20, 2020
9.040
10.04
8.910
10.01
141,462
+1.08(+12.09%)
May 19, 2020
8.940
9.200
8.877
8.930
84,391
-0.07(-0.78%)
May 18, 2020
8.780
9.230
8.550
9.000
157,224
+0.67(+8.04%)
May 15, 2020
7.700
8.370
7.700
8.330
66,700
+0.45(+5.71%)
May 14, 2020
7.770
7.970
7.560
7.880
136,303
-0.13(-1.62%)
May 13, 2020
8.410
8.480
7.826
8.010
141,715
-0.45(-5.32%)
May 12, 2020
8.960
9.220
8.400
8.460
124,164
-0.48(-5.37%)
May 11, 2020
8.180
8.970
8.180
8.940
123,602
+0.61(+7.32%)
May 08, 2020
8.450
8.670
8.260
8.330
107,700
+0.08(+0.97%)
May 07, 2020
9.000
9.000
8.145
8.250
183,032
-0.62(-6.99%)
May 06, 2020
8.420
8.950
8.140
8.870
165,532
+0.50(+5.97%)
May 05, 2020
8.320
8.720
8.160
8.370
151,310
+0.17(+2.07%)
May 04, 2020
8.500
8.820
8.070
8.200
177,431
-0.16(-1.91%)
May 01, 2020
9.790
9.850
8.310
8.360
216,400
-1.62(-16.23%)
Apr 30, 2020
10.94
11.14
9.980
9.980
140,053
-1.36(-11.99%)
Apr 29, 2020
10.83
11.58
10.43
11.34
202,229
+0.86(+8.21%)
Apr 28, 2020
10.51
10.75
10.13
10.48
132,045
+0.13(+1.30%)
Apr 27, 2020
11.63
11.63
10.34
10.35
251,631
-1.07(-9.41%)
Apr 24, 2020
10.59
11.65
10.58
11.42
171,100
+0.85(+8.04%)
Apr 23, 2020
10.73
11.36
10.48
10.57
244,604
-0.16(-1.49%)
Apr 22, 2020
10.57
11.06
10.32
10.73
169,597
+0.44(+4.28%)
Apr 21, 2020
10.20
10.56
9.970
10.29
114,757
-0.14(-1.34%)
Apr 20, 2020
10.21
10.92
10.15
10.43
118,145
+0.08(+0.77%)
Apr 17, 2020
9.710
10.40
9.450
10.35
132,600
+0.88(+9.29%)
Apr 16, 2020
9.720
9.940
9.300
9.470
130,576
-0.31(-3.17%)
Apr 15, 2020
10.00
10.22
9.460
9.780
187,816
-0.61(-5.87%)
Apr 14, 2020
10.16
10.56
9.885
10.39
119,752
+0.54(+5.48%)
Apr 13, 2020
9.420
10.07
9.300
9.850
103,477
+0.35(+3.68%)
Apr 09, 2020
9.870
9.870
9.140
9.500
141,400
-0.08(-0.84%)
Apr 08, 2020
8.260
9.780
8.120
9.580
190,756
+1.43(+17.55%)
Apr 07, 2020
8.610
8.610
8.000
8.150
136,343
-0.26(-3.09%)
Apr 06, 2020
8.100
8.748
8.100
8.410
157,857
+0.58(+7.41%)
Apr 03, 2020
7.770
8.300
7.510
7.830
90,000
+0.03(+0.38%)
Apr 02, 2020
7.690
8.300
7.460
7.800
77,976
-0.02(-0.26%)
Apr 01, 2020
8.460
8.775
7.435
7.820
229,598
-1.02(-11.54%)
Mar 31, 2020
9.080
9.500
8.390
8.840
258,071
-0.25(-2.75%)
Mar 30, 2020
9.740
9.750
8.550
9.090
221,917
-0.26(-2.78%)
Mar 27, 2020
8.890
9.660
8.650
9.350
112,700
+0.13(+1.41%)
Mar 26, 2020
8.840
9.500
8.840
9.220
148,315
+0.45(+5.13%)
Mar 25, 2020
8.840
9.140
8.030
8.770
255,881
-0.12(-1.35%)
Mar 24, 2020
8.630
9.050
8.280
8.890
173,058
+0.49(+5.83%)
Mar 23, 2020
8.120
8.560
7.330
8.400
165,203
+0.22(+2.69%)
Mar 20, 2020
7.330
9.500
7.330
8.180
609,900
+0.94(+12.98%)
Mar 19, 2020
5.920
7.910
5.920
7.240
206,327
+1.26(+21.07%)
Mar 18, 2020
6.190
6.500
5.470
5.980
213,825
-0.62(-9.39%)
Mar 17, 2020
6.310
6.850
6.140
6.600
219,259
+0.30(+4.76%)
Mar 16, 2020
6.880
7.250
6.140
6.300
133,997
-1.15(-15.44%)
Mar 13, 2020
8.160
8.160
6.575
7.450
167,700
-0.40(-5.10%)
Mar 12, 2020
7.520
8.800
7.190
7.850
257,504
-0.50(-5.99%)
Mar 11, 2020
8.980
9.220
8.160
8.350
232,436
-0.87(-9.44%)
Mar 10, 2020
9.550
9.580
8.920
9.220
281,421
+0.00(+0.00%)
Mar 09, 2020
8.880
9.420
8.750
9.220
167,742
+0.00(+0.00%)
Mar 06, 2020
9.070
9.560
8.930
9.220
126,900
-0.18(-1.91%)
Mar 05, 2020
9.080
9.605
9.080
9.400
77,025
+0.14(+1.51%)
Mar 04, 2020
9.840
9.840
9.070
9.260
94,193
-0.25(-2.63%)
Mar 03, 2020
9.590
9.930
9.300
9.510
150,384
+0.05(+0.53%)
Mar 02, 2020
8.660
9.510
8.440
9.460
185,757
+1.00(+11.82%)
Feb 28, 2020
9.770
10.09
8.360
8.460
224,600
-1.72(-16.90%)
Feb 27, 2020
10.80
10.91
9.730
10.18
270,048
-0.74(-6.78%)
Feb 26, 2020
10.95
11.25
10.80
10.92
143,789
+0.02(+0.18%)
Feb 25, 2020
10.94
11.00
10.38
10.90
159,806
+0.06(+0.55%)
Feb 24, 2020
10.85
11.03
10.50
10.84
123,741
-0.21(-1.90%)
Feb 21, 2020
11.03
11.45
11.02
11.05
75,400
-0.06(-0.54%)
Feb 20, 2020
11.78
11.89
10.97
11.11
170,993
-0.59(-5.04%)
Feb 19, 2020
11.10
11.81
10.95
11.70
132,961
+0.66(+6.03%)
Feb 18, 2020
10.84
11.11
10.82
11.04
82,153
+0.17(+1.52%)
Feb 14, 2020
11.04
11.33
10.83
10.87
71,100
-0.17(-1.54%)
Feb 13, 2020
10.88
11.25
10.66
11.04
115,169
+0.15(+1.38%)
Feb 12, 2020
10.89
11.13
10.82
10.89
115,900
+0.04(+0.41%)
Feb 11, 2020
11.60
11.63
10.80
10.85
131,136
-0.64(-5.61%)
Feb 10, 2020
11.20
11.59
10.88
11.49
183,760
+0.37(+3.33%)
Feb 07, 2020
11.52
11.71
11.06
11.12
371,000
-0.42(-3.64%)
Feb 06, 2020
11.53
12.00
11.37
11.54
117,820
+0.11(+1.01%)
Feb 05, 2020
11.67
12.24
11.26
11.43
162,171
-0.14(-1.25%)
Feb 04, 2020
11.04
11.61
10.50
11.57
207,596
+0.66(+6.05%)
Feb 03, 2020
10.76
11.15
10.70
10.91
143,362
+0.23(+2.15%)
Jan 31, 2020
10.89
11.04
10.59
10.68
198,900
-0.21(-1.93%)
Jan 30, 2020
10.99
11.21
10.63
10.89
199,620
-0.13(-1.22%)
Jan 29, 2020
10.87
11.11
10.66
11.03
201,205
+0.13(+1.19%)
Jan 28, 2020
10.91
11.34
10.20
10.89
1,274,791
+0.97(+9.83%)
Jan 27, 2020
10.62
10.95
9.900
9.920
130,632
-0.94(-8.61%)
Jan 24, 2020
12.86
12.86
10.72
10.86
284,300
-1.91(-15.00%)
Jan 23, 2020
12.59
13.00
11.96
12.77
334,710
-0.32(-2.44%)
Jan 22, 2020
10.05
13.09
9.950
13.09
926,928
+3.25(+33.03%)
Jan 21, 2020
10.42
10.50
9.775
9.840
96,357
-0.58(-5.57%)
Jan 17, 2020
10.49
10.64
10.35
10.42
96,200
-0.07(-0.67%)
Jan 16, 2020
9.810
10.50
9.810
10.49
123,613
+0.77(+7.92%)
Jan 15, 2020
9.700
9.890
9.620
9.720
97,341
+0.05(+0.52%)
Jan 14, 2020
9.590
9.860
9.510
9.670
106,508
+0.08(+0.83%)
Jan 13, 2020
9.480
9.802
9.290
9.590
153,547
+0.15(+1.59%)
Jan 10, 2020
9.880
10.00
9.420
9.440
97,200
-0.42(-4.26%)
Jan 09, 2020
10.01
10.26
9.830
9.860
72,161
-0.07(-0.70%)
Jan 08, 2020
10.28
10.41
9.900
9.930
122,194
-0.40(-3.87%)
Jan 07, 2020
9.800
10.41
9.700
10.33
297,418
+0.58(+5.95%)
Jan 06, 2020
9.210
9.860
9.080
9.750
162,772
+0.49(+5.29%)
Jan 03, 2020
9.070
9.365
8.970
9.260
72,900
+0.06(+0.65%)
Jan 02, 2020
9.320
9.340
8.870
9.200
123,321
-0.03(-0.27%)
Dec 31, 2019
8.790
9.420
8.660
9.225
170,800
+0.42(+4.83%)
Dec 30, 2019
8.650
9.040
8.650
8.800
208,314
+0.18(+2.09%)
Dec 27, 2019
9.090
9.160
8.560
8.620
205,700
-0.42(-4.65%)
Dec 26, 2019
9.280
9.420
9.020
9.040
143,571
-0.14(-1.53%)
Dec 24, 2019
9.020
9.253
9.020
9.180
123,700
+0.19(+2.11%)
Dec 23, 2019
9.040
9.205
8.910
8.990
105,084
-0.08(-0.88%)
Dec 20, 2019
8.700
9.270
8.420
9.070
672,400
+0.37(+4.25%)
Dec 19, 2019
8.700
8.700
8.240
8.700
178,431
+0.03(+0.35%)
Dec 18, 2019
9.010
9.060
8.350
8.670
274,185
-0.29(-3.18%)
Dec 17, 2019
9.090
9.210
8.950
8.955
155,733
-0.13(-1.49%)
Dec 16, 2019
9.260
9.540
8.890
9.090
283,906
+0.07(+0.78%)
Dec 13, 2019
8.870
9.199
8.810
9.020
275,400
+0.23(+2.62%)
Dec 12, 2019
7.900
8.840
7.781
8.790
247,280
+0.91(+11.55%)
Dec 11, 2019
7.920
7.950
7.645
7.880
166,471
-0.07(-0.88%)
Dec 10, 2019
7.860
7.985
7.728
7.950
128,899
+0.07(+0.89%)
Dec 09, 2019
7.370
8.040
7.360
7.880
249,005
+0.56(+7.65%)
Dec 06, 2019
7.440
7.510
7.290
7.320
116,700
-0.09(-1.21%)
Dec 05, 2019
7.630
7.710
7.360
7.410
167,848
-0.20(-2.63%)
Dec 04, 2019
7.510
7.630
7.340
7.610
147,281
+0.13(+1.74%)
Dec 03, 2019
7.690
7.967
7.460
7.480
127,067
+0.00(+0.00%)
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.