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
Cymabay Therapeutics
(NQ:
CBAY
)
32.48
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 21, 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 (%)
Apr 30, 2020
1.830
1.900
1.770
1.770
916,188
-0.05(-2.75%)
Apr 29, 2020
1.810
1.830
1.730
1.820
750,938
+0.02(+1.11%)
Apr 28, 2020
1.780
1.810
1.680
1.800
603,127
+0.03(+1.69%)
Apr 27, 2020
1.660
1.780
1.620
1.770
739,446
+0.11(+6.63%)
Apr 24, 2020
1.600
1.660
1.555
1.660
321,900
+0.06(+3.75%)
Apr 23, 2020
1.570
1.650
1.570
1.600
377,758
+0.03(+1.91%)
Apr 22, 2020
1.580
1.580
1.500
1.570
832,844
+0.01(+0.64%)
Apr 21, 2020
1.640
1.690
1.500
1.560
1,229,217
-0.12(-7.14%)
Apr 20, 2020
1.720
1.760
1.640
1.680
596,799
-0.09(-5.08%)
Apr 17, 2020
1.690
1.770
1.570
1.770
1,285,300
+0.12(+7.27%)
Apr 16, 2020
1.690
1.725
1.590
1.650
291,570
-0.02(-1.20%)
Apr 15, 2020
1.730
1.770
1.620
1.670
486,485
-0.10(-5.65%)
Apr 14, 2020
1.740
1.800
1.700
1.770
599,892
+0.04(+2.31%)
Apr 13, 2020
1.700
1.740
1.660
1.730
445,344
+0.04(+2.37%)
Apr 09, 2020
1.580
1.720
1.566
1.690
1,493,200
+0.12(+7.64%)
Apr 08, 2020
1.490
1.580
1.490
1.570
1,070,282
+0.09(+6.08%)
Apr 07, 2020
1.490
1.520
1.440
1.480
2,698,949
-0.01(-0.67%)
Apr 06, 2020
1.440
1.530
1.430
1.490
1,022,634
+0.07(+4.93%)
Apr 03, 2020
1.410
1.460
1.380
1.420
1,124,900
+0.01(+0.71%)
Apr 02, 2020
1.430
1.520
1.380
1.410
4,897,059
+0.00(+0.00%)
Apr 01, 2020
1.450
1.580
1.400
1.410
603,190
-0.07(-4.73%)
Mar 31, 2020
1.520
1.590
1.450
1.480
804,118
-0.05(-3.27%)
Mar 30, 2020
1.550
1.580
1.460
1.530
941,043
-0.01(-0.65%)
Mar 27, 2020
1.520
1.610
1.520
1.540
590,400
-0.01(-0.65%)
Mar 26, 2020
1.430
1.620
1.430
1.550
3,358,151
+0.14(+9.93%)
Mar 25, 2020
1.490
1.660
1.400
1.410
1,308,571
-0.08(-5.37%)
Mar 24, 2020
1.410
1.530
1.400
1.490
847,934
+0.13(+9.56%)
Mar 23, 2020
1.380
1.480
1.330
1.360
3,546,616
-0.04(-2.86%)
Mar 20, 2020
1.320
1.420
1.320
1.400
1,084,000
+0.09(+6.87%)
Mar 19, 2020
1.250
1.400
1.250
1.310
1,137,342
+0.06(+4.80%)
Mar 18, 2020
1.300
1.400
1.210
1.250
1,597,474
-0.07(-5.30%)
Mar 17, 2020
1.420
1.430
1.300
1.320
3,804,169
-0.08(-5.71%)
Mar 16, 2020
1.500
1.525
1.381
1.400
2,503,023
-0.19(-11.95%)
Mar 13, 2020
1.600
1.680
1.530
1.590
2,246,800
+0.18(+12.77%)
Mar 12, 2020
1.450
1.530
1.380
1.410
2,508,320
-0.13(-8.44%)
Mar 11, 2020
1.600
1.630
1.480
1.540
1,555,410
-0.09(-5.52%)
Mar 10, 2020
1.630
1.660
1.550
1.630
892,171
+0.01(+0.62%)
Mar 09, 2020
1.600
1.680
1.540
1.620
1,252,979
-0.08(-4.71%)
Mar 06, 2020
1.700
1.770
1.620
1.700
3,160,700
-0.01(-0.58%)
Mar 05, 2020
1.810
1.845
1.710
1.710
779,984
-0.13(-7.07%)
Mar 04, 2020
1.800
1.870
1.760
1.840
1,419,268
+0.05(+2.79%)
Mar 03, 2020
1.740
1.848
1.690
1.790
3,728,550
+0.03(+1.70%)
Mar 02, 2020
1.650
1.800
1.590
1.760
3,815,029
+0.10(+6.02%)
Feb 28, 2020
1.564
1.668
1.550
1.660
1,108,300
+0.01(+0.61%)
Feb 27, 2020
1.610
1.660
1.510
1.650
2,450,795
+0.05(+3.12%)
Feb 26, 2020
1.660
1.690
1.590
1.600
1,091,372
-0.05(-3.03%)
Feb 25, 2020
1.700
1.730
1.600
1.650
686,925
-0.04(-2.37%)
Feb 24, 2020
1.700
1.705
1.620
1.690
1,036,214
-0.09(-5.06%)
Feb 21, 2020
1.800
1.810
1.720
1.780
688,600
-0.01(-0.56%)
Feb 20, 2020
1.750
1.820
1.700
1.790
1,451,665
+0.04(+2.29%)
Feb 19, 2020
1.650
1.760
1.612
1.750
997,110
+0.09(+5.42%)
Feb 18, 2020
1.600
1.670
1.590
1.660
1,367,213
+0.03(+1.84%)
Feb 14, 2020
1.500
1.640
1.498
1.630
1,346,800
+0.13(+8.67%)
Feb 13, 2020
1.550
1.570
1.500
1.500
438,167
-0.06(-3.85%)
Feb 12, 2020
1.550
1.580
1.480
1.560
4,816,161
+0.01(+0.65%)
Feb 11, 2020
1.600
1.600
1.530
1.550
790,643
-0.03(-1.90%)
Feb 10, 2020
1.580
1.600
1.530
1.580
560,832
+0.03(+1.94%)
Feb 07, 2020
1.570
1.600
1.540
1.550
513,000
-0.03(-1.90%)
Feb 06, 2020
1.590
1.600
1.540
1.580
1,219,887
-0.01(-0.63%)
Feb 05, 2020
1.570
1.650
1.540
1.590
963,020
+0.04(+2.58%)
Feb 04, 2020
1.590
1.600
1.520
1.550
780,279
-0.01(-0.64%)
Feb 03, 2020
1.540
1.620
1.510
1.560
1,219,812
+0.02(+1.30%)
Jan 31, 2020
1.670
1.690
1.530
1.540
1,229,800
-0.11(-6.67%)
Jan 30, 2020
1.850
1.850
1.610
1.650
2,689,637
-0.21(-11.29%)
Jan 29, 2020
1.950
2.050
1.830
1.860
1,177,510
-0.09(-4.62%)
Jan 28, 2020
1.900
2.090
1.900
1.950
1,373,632
+0.05(+2.63%)
Jan 27, 2020
1.860
1.950
1.840
1.900
551,272
+0.00(+0.00%)
Jan 24, 2020
1.910
1.940
1.860
1.900
862,800
+0.00(+0.00%)
Jan 23, 2020
1.940
1.964
1.860
1.900
498,462
-0.03(-1.55%)
Jan 22, 2020
1.970
1.990
1.880
1.930
1,607,254
-0.02(-1.03%)
Jan 21, 2020
2.060
2.110
1.950
1.950
1,495,419
-0.07(-3.47%)
Jan 17, 2020
1.990
2.180
1.982
2.020
1,872,900
+0.06(+3.06%)
Jan 16, 2020
1.880
2.040
1.860
1.960
962,018
+0.08(+4.26%)
Jan 15, 2020
1.870
1.910
1.850
1.880
780,939
+0.02(+1.08%)
Jan 14, 2020
1.880
1.900
1.850
1.860
1,164,664
-0.03(-1.59%)
Jan 13, 2020
1.880
1.920
1.830
1.890
764,261
+0.01(+0.53%)
Jan 10, 2020
1.900
1.920
1.860
1.880
878,300
+0.00(+0.00%)
Jan 09, 2020
1.890
1.920
1.850
1.880
535,284
-0.01(-0.53%)
Jan 08, 2020
1.920
1.950
1.880
1.890
638,890
-0.02(-1.05%)
Jan 07, 2020
1.950
1.950
1.900
1.910
1,021,725
-0.04(-2.05%)
Jan 06, 2020
1.910
1.960
1.910
1.950
642,021
+0.01(+0.52%)
Jan 03, 2020
1.900
1.950
1.900
1.940
534,600
+0.00(+0.00%)
Jan 02, 2020
1.960
1.960
1.880
1.940
3,245,599
-0.02(-1.02%)
Dec 31, 2019
1.940
1.970
1.920
1.960
807,200
+0.00(+0.00%)
Dec 30, 2019
1.960
2.000
1.930
1.960
892,666
+0.00(+0.00%)
Dec 27, 2019
1.950
2.000
1.921
1.960
1,095,500
+0.02(+1.03%)
Dec 26, 2019
1.950
1.990
1.910
1.940
766,161
-0.02(-1.02%)
Dec 24, 2019
1.940
1.990
1.910
1.960
542,600
+0.01(+0.51%)
Dec 23, 2019
1.900
1.950
1.840
1.950
1,063,013
+0.06(+3.17%)
Dec 20, 2019
1.820
1.930
1.790
1.890
2,942,700
+0.03(+1.61%)
Dec 19, 2019
1.900
1.900
1.800
1.860
3,330,513
-0.04(-2.11%)
Dec 18, 2019
1.750
1.950
1.700
1.900
3,130,196
+0.18(+10.47%)
Dec 17, 2019
1.880
1.900
1.700
1.720
2,471,479
-0.17(-8.99%)
Dec 16, 2019
2.080
2.090
1.810
1.890
3,754,318
-0.17(-8.25%)
Dec 13, 2019
1.770
2.190
1.750
2.060
10,167,300
+0.34(+19.77%)
Dec 12, 2019
1.700
1.760
1.670
1.720
1,987,719
+0.02(+1.18%)
Dec 11, 2019
1.710
1.730
1.680
1.700
1,060,689
+0.00(+0.00%)
Dec 10, 2019
1.770
1.790
1.680
1.700
2,270,194
-0.04(-2.30%)
Dec 09, 2019
1.770
1.835
1.675
1.740
2,401,354
-0.01(-0.57%)
Dec 06, 2019
1.690
1.780
1.640
1.750
3,005,100
+0.09(+5.42%)
Dec 05, 2019
1.660
1.700
1.620
1.660
2,747,385
+0.01(+0.61%)
Dec 04, 2019
1.660
1.680
1.610
1.650
4,491,465
-0.01(-0.60%)
Dec 03, 2019
1.600
1.700
1.510
1.660
3,582,532
+0.04(+2.47%)
Dec 02, 2019
1.770
1.800
1.590
1.620
3,291,731
-0.14(-7.95%)
Nov 29, 2019
1.740
1.850
1.690
1.760
3,443,700
+0.02(+1.15%)
Nov 27, 2019
1.590
1.800
1.500
1.740
6,760,200
+0.08(+4.82%)
Nov 26, 2019
1.350
1.720
1.320
1.660
17,745,914
+0.33(+24.81%)
Nov 25, 2019
1.350
1.500
1.290
1.330
23,115,072
-4.22(-76.04%)
Nov 22, 2019
5.260
5.650
5.150
5.550
998,600
+0.32(+6.12%)
Nov 21, 2019
5.270
5.330
5.140
5.230
1,094,181
-0.02(-0.38%)
Nov 20, 2019
5.450
5.530
5.205
5.250
667,677
-0.23(-4.20%)
Nov 19, 2019
5.460
5.720
5.310
5.480
648,791
+0.02(+0.37%)
Nov 18, 2019
5.400
5.560
5.250
5.460
393,420
+0.04(+0.74%)
Nov 15, 2019
5.420
5.490
5.180
5.420
423,200
+0.04(+0.74%)
Nov 14, 2019
5.400
5.430
5.200
5.380
412,981
-0.02(-0.37%)
Nov 13, 2019
5.310
5.430
5.180
5.400
419,547
+0.06(+1.12%)
Nov 12, 2019
5.620
5.720
5.130
5.340
499,128
-0.28(-4.98%)
Nov 11, 2019
5.830
5.880
5.540
5.620
472,414
-0.31(-5.23%)
Nov 08, 2019
5.590
6.070
5.560
5.930
997,100
+0.34(+6.18%)
Nov 07, 2019
5.720
5.865
5.480
5.585
1,043,020
-0.08(-1.33%)
Nov 06, 2019
5.190
6.000
5.060
5.660
1,337,143
+0.47(+9.06%)
Nov 05, 2019
5.390
5.430
5.030
5.190
1,022,322
-0.19(-3.53%)
Nov 04, 2019
5.050
5.450
5.000
5.380
548,388
+0.42(+8.47%)
Nov 01, 2019
4.510
5.030
4.440
4.960
586,500
+0.47(+10.47%)
Oct 31, 2019
4.510
4.610
4.410
4.490
295,315
-0.04(-0.88%)
Oct 30, 2019
4.640
4.660
4.500
4.530
415,588
-0.11(-2.37%)
Oct 29, 2019
4.580
4.680
4.410
4.640
320,012
+0.10(+2.20%)
Oct 28, 2019
4.660
4.720
4.540
4.540
543,939
-0.10(-2.16%)
Oct 25, 2019
4.590
4.700
4.520
4.640
614,300
+0.02(+0.43%)
Oct 24, 2019
4.980
4.980
4.500
4.620
569,061
-0.33(-6.67%)
Oct 23, 2019
5.020
5.090
4.850
4.950
380,288
-0.09(-1.79%)
Oct 22, 2019
4.950
5.140
4.950
5.040
655,746
+0.11(+2.23%)
Oct 21, 2019
4.750
5.040
4.680
4.930
1,465,672
+0.18(+3.79%)
Oct 18, 2019
4.550
4.825
4.550
4.750
1,132,400
+0.16(+3.49%)
Oct 17, 2019
4.690
4.790
4.570
4.590
1,381,410
-0.09(-1.92%)
Oct 16, 2019
4.680
4.760
4.570
4.680
656,390
+0.00(+0.00%)
Oct 15, 2019
4.440
4.820
4.420
4.680
843,829
+0.27(+6.12%)
Oct 14, 2019
4.500
4.675
4.380
4.410
712,984
-0.11(-2.43%)
Oct 11, 2019
4.400
4.650
4.340
4.520
1,109,800
+0.21(+4.87%)
Oct 10, 2019
4.550
4.670
4.230
4.310
1,100,287
-0.25(-5.48%)
Oct 09, 2019
4.850
4.970
4.490
4.560
1,103,940
-0.24(-5.00%)
Oct 08, 2019
4.990
5.060
4.755
4.800
1,001,510
-0.23(-4.57%)
Oct 07, 2019
5.020
5.170
4.930
5.030
282,542
-0.00(-0.10%)
Oct 04, 2019
4.940
5.230
4.930
5.035
453,500
+0.08(+1.51%)
Oct 03, 2019
5.110
5.120
4.830
4.960
472,627
-0.15(-2.94%)
Oct 02, 2019
4.960
5.180
4.880
5.110
427,002
+0.12(+2.40%)
Oct 01, 2019
5.110
5.340
4.950
4.990
959,252
-0.13(-2.54%)
Sep 30, 2019
5.200
5.240
5.100
5.120
472,842
-0.07(-1.35%)
Sep 27, 2019
5.390
5.435
5.115
5.190
454,900
-0.18(-3.35%)
Sep 26, 2019
5.600
5.655
5.270
5.370
375,485
-0.21(-3.76%)
Sep 25, 2019
5.500
5.640
5.432
5.580
419,346
+0.09(+1.64%)
Sep 24, 2019
5.760
5.810
5.400
5.490
878,219
-0.10(-1.79%)
Sep 23, 2019
5.590
5.660
5.530
5.590
244,836
-0.04(-0.71%)
Sep 20, 2019
5.550
5.650
5.420
5.630
1,264,800
+0.06(+1.08%)
Sep 19, 2019
5.630
5.680
5.450
5.570
454,765
-0.04(-0.71%)
Sep 18, 2019
5.830
5.880
5.480
5.610
815,600
-0.25(-4.27%)
Sep 17, 2019
5.850
5.990
5.800
5.860
278,292
-0.01(-0.17%)
Sep 16, 2019
5.740
5.880
5.740
5.870
511,947
+0.12(+2.09%)
Sep 13, 2019
6.080
6.190
5.740
5.750
736,900
-0.26(-4.33%)
Sep 12, 2019
6.270
6.400
5.950
6.010
545,292
-0.27(-4.30%)
Sep 11, 2019
6.370
6.560
6.260
6.280
659,048
-0.06(-0.95%)
Sep 10, 2019
6.020
6.390
5.930
6.340
498,641
+0.29(+4.79%)
Sep 09, 2019
5.930
6.060
5.810
6.050
271,814
+0.11(+1.85%)
Sep 06, 2019
6.000
6.100
5.880
5.940
305,300
-0.09(-1.49%)
Sep 05, 2019
5.900
6.130
5.820
6.030
565,179
+0.20(+3.43%)
Sep 04, 2019
6.030
6.050
5.745
5.830
289,418
-0.14(-2.35%)
Sep 03, 2019
5.860
6.140
5.820
5.970
694,848
+0.05(+0.84%)
Aug 30, 2019
5.880
5.940
5.770
5.920
238,300
+0.06(+1.02%)
Aug 29, 2019
5.880
5.970
5.800
5.860
330,096
+0.04(+0.69%)
Aug 28, 2019
5.480
5.880
5.430
5.820
324,036
+0.32(+5.82%)
Aug 27, 2019
5.640
5.730
5.470
5.500
340,001
-0.10(-1.79%)
Aug 26, 2019
5.590
5.675
5.490
5.600
361,836
+0.07(+1.27%)
Aug 23, 2019
5.780
5.960
5.500
5.530
325,300
-0.28(-4.82%)
Aug 22, 2019
5.950
5.980
5.800
5.810
246,352
-0.12(-2.02%)
Aug 21, 2019
5.980
5.980
5.800
5.930
195,862
+0.02(+0.34%)
Aug 20, 2019
5.730
5.985
5.730
5.910
304,918
+0.18(+3.14%)
Aug 19, 2019
5.940
5.970
5.650
5.730
288,652
-0.09(-1.55%)
Aug 16, 2019
5.900
6.000
5.785
5.820
711,800
-0.05(-0.85%)
Aug 15, 2019
5.930
6.120
5.820
5.870
383,248
-0.06(-1.01%)
Aug 14, 2019
5.780
5.990
5.780
5.930
799,221
-0.02(-0.34%)
Aug 13, 2019
5.840
6.040
5.830
5.950
271,456
+0.11(+1.88%)
Aug 12, 2019
5.800
5.890
5.600
5.840
253,759
+0.01(+0.17%)
Aug 09, 2019
5.880
6.000
5.760
5.830
406,200
-0.09(-1.52%)
Aug 08, 2019
5.590
5.970
5.150
5.920
1,354,970
+0.36(+6.47%)
Aug 07, 2019
5.510
5.730
5.420
5.560
959,674
-0.03(-0.54%)
Aug 06, 2019
5.680
5.830
5.400
5.590
1,076,952
-0.05(-0.89%)
Aug 05, 2019
5.900
5.900
5.630
5.640
754,514
-0.42(-6.93%)
Aug 02, 2019
6.140
6.140
5.880
6.060
478,500
-0.08(-1.30%)
Aug 01, 2019
6.200
6.360
6.040
6.140
772,013
-0.04(-0.65%)
Jul 31, 2019
6.310
6.430
6.140
6.180
592,698
-0.16(-2.52%)
Jul 30, 2019
6.150
6.350
6.020
6.340
491,162
+0.19(+3.09%)
Jul 29, 2019
6.380
6.430
6.020
6.150
704,475
-0.23(-3.61%)
Jul 26, 2019
6.230
6.420
6.220
6.380
484,100
+0.15(+2.41%)
Jul 25, 2019
6.530
6.530
6.190
6.230
932,965
-0.30(-4.59%)
Jul 24, 2019
6.330
6.540
6.180
6.530
581,629
+0.13(+2.03%)
Jul 23, 2019
6.500
6.500
6.230
6.400
627,538
-0.10(-1.54%)
Jul 22, 2019
6.210
6.520
6.130
6.500
595,372
+0.28(+4.50%)
Jul 19, 2019
6.420
6.480
6.180
6.220
473,600
-0.21(-3.27%)
Jul 18, 2019
6.390
6.450
6.160
6.430
552,419
+0.04(+0.63%)
Jul 17, 2019
6.540
6.690
6.320
6.390
702,717
-0.15(-2.29%)
Jul 16, 2019
6.490
6.649
6.390
6.540
355,686
+0.07(+1.08%)
Jul 15, 2019
6.490
6.650
6.360
6.470
434,384
-0.01(-0.15%)
Jul 12, 2019
6.770
6.810
6.400
6.480
941,000
-0.33(-4.85%)
Jul 11, 2019
6.940
6.970
6.671
6.810
898,120
-0.11(-1.59%)
Jul 10, 2019
6.780
6.920
6.550
6.920
807,567
+0.17(+2.52%)
Jul 09, 2019
6.530
6.850
6.360
6.750
922,598
+0.15(+2.27%)
Jul 08, 2019
6.960
6.960
6.490
6.600
1,057,046
-0.44(-6.25%)
Jul 05, 2019
7.030
7.130
6.910
7.040
572,100
-0.05(-0.71%)
Jul 03, 2019
7.070
7.130
6.950
7.090
273,900
+0.06(+0.85%)
Jul 02, 2019
7.160
7.210
6.960
7.030
542,186
-0.19(-2.63%)
Jul 01, 2019
7.300
7.360
7.050
7.220
833,707
+0.06(+0.84%)
Jun 28, 2019
6.970
7.240
6.870
7.160
2,253,200
+0.16(+2.29%)
Jun 27, 2019
6.670
7.010
6.660
7.000
761,548
+0.32(+4.79%)
Jun 26, 2019
6.960
7.030
6.610
6.680
719,509
-0.18(-2.62%)
Jun 25, 2019
7.050
7.130
6.820
6.860
1,158,038
-0.10(-1.44%)
Jun 24, 2019
7.070
7.160
6.720
6.960
848,575
-0.11(-1.56%)
Jun 21, 2019
6.750
7.185
6.700
7.070
3,227,600
+0.30(+4.43%)
Jun 20, 2019
7.090
7.260
6.700
6.770
2,023,723
-0.25(-3.56%)
Jun 19, 2019
7.160
7.490
6.880
7.020
1,758,207
-0.07(-0.99%)
Jun 18, 2019
6.650
7.350
6.350
7.090
2,043,334
+0.53(+8.08%)
Jun 17, 2019
6.240
6.840
6.210
6.560
1,403,623
+0.28(+4.46%)
Jun 14, 2019
6.690
6.800
6.240
6.280
1,425,200
-0.47(-6.96%)
Jun 13, 2019
6.160
6.870
6.020
6.750
3,282,264
+0.58(+9.40%)
Jun 12, 2019
6.520
6.620
5.970
6.170
6,029,654
+0.12(+1.98%)
Jun 11, 2019
5.800
6.450
4.820
6.050
17,711,860
-5.04(-45.45%)
Jun 10, 2019
11.90
12.10
11.08
11.09
1,003,122
-0.42(-3.65%)
Jun 07, 2019
11.01
11.52
10.08
11.51
2,479,200
+0.11(+0.96%)
Jun 06, 2019
12.24
12.27
11.26
11.40
876,140
-0.85(-6.94%)
Jun 05, 2019
12.41
12.49
12.03
12.25
750,324
-0.09(-0.73%)
Jun 04, 2019
12.13
12.35
11.95
12.34
472,257
+0.37(+3.09%)
Jun 03, 2019
12.18
12.31
11.88
11.97
545,529
-0.11(-0.91%)
May 31, 2019
11.68
12.30
11.63
12.08
999,500
+0.18(+1.51%)
May 30, 2019
12.07
12.31
11.80
11.90
688,727
-0.10(-0.83%)
May 29, 2019
12.13
12.54
11.94
12.00
1,408,703
-0.29(-2.36%)
May 28, 2019
12.93
13.10
11.64
12.29
2,444,464
-0.61(-4.73%)
May 24, 2019
13.00
13.06
12.63
12.90
1,339,500
+0.00(+0.00%)
May 23, 2019
12.11
12.94
12.10
12.90
1,403,327
+0.60(+4.88%)
May 22, 2019
12.61
12.80
12.00
12.30
1,554,938
-0.31(-2.46%)
May 21, 2019
12.44
12.75
12.34
12.61
1,896,617
+0.23(+1.86%)
May 20, 2019
12.50
12.60
12.20
12.38
965,549
-0.24(-1.90%)
May 17, 2019
12.93
13.02
12.45
12.62
951,500
-0.36(-2.77%)
May 16, 2019
13.09
13.30
12.88
12.98
615,454
+0.01(+0.08%)
May 15, 2019
12.77
13.32
12.77
12.97
1,303,395
+0.03(+0.23%)
May 14, 2019
12.72
13.05
12.28
12.94
794,860
+0.58(+4.69%)
May 13, 2019
12.50
12.66
12.29
12.36
719,433
-0.64(-4.92%)
May 10, 2019
12.80
13.07
12.56
13.00
410,100
+0.12(+0.93%)
May 09, 2019
12.55
12.97
11.75
12.88
910,195
+0.13(+1.02%)
May 08, 2019
12.73
13.21
12.66
12.75
521,907
-0.06(-0.47%)
May 07, 2019
12.96
13.01
12.52
12.81
369,240
-0.27(-2.06%)
May 06, 2019
12.72
13.26
12.54
13.08
244,591
-0.04(-0.30%)
May 03, 2019
12.54
13.14
12.48
13.12
456,400
+0.67(+5.38%)
May 02, 2019
12.28
12.50
12.02
12.45
416,261
+0.17(+1.38%)
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.