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
Fusion Pharmaceuticals Inc
(NQ:
FUSN
)
21.51
+0.05 (+0.23%)
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 (%)
Apr 29, 2022
5.250
5.250
5.110
5.240
23,465
+0.05(+0.96%)
Apr 28, 2022
5.370
5.410
5.190
5.190
4,599
-0.23(-4.24%)
Apr 27, 2022
5.500
6.210
5.220
5.420
38,672
+0.02(+0.37%)
Apr 26, 2022
5.710
6.170
5.400
5.400
22,253
-0.51(-8.63%)
Apr 25, 2022
5.980
6.100
5.730
5.910
12,421
+0.11(+1.81%)
Apr 22, 2022
5.880
6.000
5.528
5.805
12,392
-0.19(-3.09%)
Apr 21, 2022
6.010
6.050
5.610
5.990
16,903
+0.04(+0.67%)
Apr 20, 2022
5.830
6.060
5.685
5.950
8,137
+0.14(+2.41%)
Apr 19, 2022
5.550
6.040
5.490
5.810
20,683
+0.19(+3.38%)
Apr 18, 2022
5.380
5.790
5.380
5.620
30,426
+0.18(+3.31%)
Apr 14, 2022
5.760
5.925
5.420
5.440
106,111
-0.55(-9.18%)
Apr 13, 2022
7.390
7.390
5.880
5.990
83,784
-1.15(-16.11%)
Apr 12, 2022
7.500
7.500
6.930
7.140
89,759
-0.08(-1.11%)
Apr 11, 2022
7.590
7.630
7.140
7.220
13,552
-0.38(-5.00%)
Apr 08, 2022
7.510
7.600
7.470
7.600
4,663
-0.03(-0.39%)
Apr 07, 2022
7.550
7.780
7.491
7.630
6,909
-0.08(-0.97%)
Apr 06, 2022
7.590
7.803
7.580
7.705
1,041
+0.08(+1.12%)
Apr 05, 2022
7.890
7.890
7.510
7.620
11,006
-0.16(-2.06%)
Apr 04, 2022
7.850
7.938
7.750
7.780
4,135
-0.08(-0.95%)
Apr 01, 2022
7.786
7.920
7.560
7.855
5,419
+0.09(+1.09%)
Mar 31, 2022
7.830
7.830
7.750
7.770
588
-0.04(-0.51%)
Mar 30, 2022
7.660
7.830
7.460
7.810
2,222
+0.20(+2.63%)
Mar 29, 2022
7.740
7.740
7.460
7.610
1,286
-0.18(-2.31%)
Mar 28, 2022
7.630
7.790
7.300
7.790
48,595
+0.21(+2.77%)
Mar 25, 2022
7.399
7.790
7.311
7.580
2,748
+0.08(+1.07%)
Mar 24, 2022
7.520
7.600
7.350
7.500
4,274
-0.10(-1.32%)
Mar 23, 2022
7.600
7.600
7.500
7.600
837
+0.02(+0.26%)
Mar 22, 2022
7.510
7.882
7.400
7.580
20,659
+0.08(+1.07%)
Mar 21, 2022
7.690
7.750
7.250
7.500
8,328
+0.15(+2.04%)
Mar 18, 2022
7.620
7.780
7.350
7.350
6,518
-0.48(-6.13%)
Mar 17, 2022
7.330
7.830
7.120
7.830
5,027
+0.80(+11.38%)
Mar 16, 2022
7.090
7.195
6.991
7.030
928
+0.00(+0.00%)
Mar 15, 2022
7.210
7.210
7.030
7.030
612
-0.29(-3.90%)
Mar 14, 2022
7.290
7.315
6.850
7.315
7,220
+0.02(+0.21%)
Mar 11, 2022
7.133
7.300
7.133
7.300
869
+0.18(+2.53%)
Mar 10, 2022
6.990
7.300
6.920
7.120
10,767
+0.11(+1.57%)
Mar 09, 2022
7.220
7.220
6.821
7.010
6,065
-0.35(-4.76%)
Mar 08, 2022
7.050
7.390
6.830
7.360
15,848
+0.36(+5.14%)
Mar 07, 2022
7.200
7.225
6.950
7.000
16,149
-0.35(-4.76%)
Mar 04, 2022
7.198
7.500
7.114
7.350
250,419
+0.07(+0.95%)
Mar 03, 2022
7.460
7.460
7.280
7.281
1,504
-0.22(-2.92%)
Mar 02, 2022
7.500
7.670
7.200
7.500
501,835
-0.03(-0.40%)
Mar 01, 2022
7.440
7.598
7.310
7.530
3,977
+0.00(+0.00%)
Feb 28, 2022
7.655
7.956
7.210
7.530
16,311
-0.10(-1.31%)
Feb 25, 2022
8.160
8.000
7.500
7.630
240,285
+0.11(+1.46%)
Feb 24, 2022
7.360
7.760
7.320
7.520
13,601
+0.02(+0.27%)
Feb 23, 2022
8.000
8.070
7.460
7.500
229,258
-0.38(-4.82%)
Feb 22, 2022
7.950
8.180
7.665
7.880
21,758
+0.04(+0.45%)
Feb 18, 2022
7.845
0
-0.16(-1.94%)
Feb 17, 2022
8.090
8.090
7.940
8.000
8,902
-0.11(-1.36%)
Feb 16, 2022
7.510
8.220
7.450
8.110
166,999
-0.21(-2.52%)
Feb 15, 2022
8.650
8.650
8.150
8.320
74,318
-0.25(-2.92%)
Feb 14, 2022
8.230
8.570
7.865
8.570
10,419
+0.31(+3.75%)
Feb 11, 2022
8.230
8.350
8.053
8.260
50,095
-0.05(-0.60%)
Feb 10, 2022
7.855
8.310
7.855
8.310
7,490
+0.25(+3.10%)
Feb 09, 2022
7.840
8.200
7.840
8.060
41,447
+0.03(+0.37%)
Feb 08, 2022
8.050
8.390
7.770
8.030
62,117
-0.04(-0.50%)
Feb 07, 2022
7.910
8.216
7.250
8.070
38,874
+0.15(+1.89%)
Feb 04, 2022
7.560
7.940
7.340
7.920
38,746
+0.42(+5.60%)
Feb 03, 2022
7.590
7.680
7.030
7.500
66,208
-0.03(-0.40%)
Feb 02, 2022
7.430
7.530
7.210
7.530
32,737
-0.17(-2.21%)
Feb 01, 2022
7.500
7.700
7.270
7.700
33,134
+0.20(+2.67%)
Jan 31, 2022
7.680
7.750
7.500
26,635
-0.18(-2.34%)
Jan 28, 2022
7.500
7.710
7.070
7.680
15,236
+0.39(+5.35%)
Jan 27, 2022
7.550
7.550
7.010
7.290
59,079
-0.22(-2.93%)
Jan 26, 2022
8.010
8.010
7.400
7.510
145,880
-0.36(-4.57%)
Jan 25, 2022
7.620
8.131
7.500
7.870
25,074
+0.11(+1.42%)
Jan 24, 2022
7.380
7.760
7.170
7.760
43,047
+0.20(+2.65%)
Jan 21, 2022
7.270
7.710
7.160
7.560
37,555
+0.16(+2.16%)
Jan 20, 2022
8.220
8.332
7.350
7.400
71,404
-0.77(-9.42%)
Jan 19, 2022
7.000
8.730
6.960
8.170
202,707
+1.32(+19.27%)
Jan 18, 2022
6.690
6.990
6.110
6.850
51,190
+0.25(+3.79%)
Jan 14, 2022
6.600
0
+0.32(+5.10%)
Jan 13, 2022
5.940
6.490
5.480
6.280
61,524
+0.42(+7.17%)
Jan 12, 2022
5.600
5.980
5.510
5.860
34,093
+0.36(+6.55%)
Jan 11, 2022
4.920
5.580
4.920
5.500
28,214
+0.56(+11.34%)
Jan 10, 2022
4.930
4.950
4.560
4.940
34,254
-0.03(-0.60%)
Jan 07, 2022
4.668
4.970
4.481
4.970
11,633
+0.44(+9.71%)
Jan 06, 2022
4.847
4.847
4.390
4.530
35,815
-0.31(-6.40%)
Jan 05, 2022
4.980
5.015
4.840
4.840
12,183
-0.09(-1.83%)
Jan 04, 2022
4.650
5.010
4.610
4.930
28,330
+0.32(+6.94%)
Jan 03, 2022
4.250
4.638
4.245
4.610
20,321
+0.44(+10.55%)
Dec 31, 2021
4.540
4.550
4.090
4.170
75,780
-0.32(-7.13%)
Dec 30, 2021
4.600
4.650
4.420
4.490
28,650
-0.11(-2.39%)
Dec 29, 2021
4.850
4.850
4.454
4.600
32,554
-0.22(-4.57%)
Dec 28, 2021
4.878
4.878
4.720
4.820
9,709
-0.01(-0.20%)
Dec 27, 2021
4.850
4.930
4.750
4.830
18,750
-0.15(-3.06%)
Dec 23, 2021
4.910
5.012
4.830
4.982
26,655
-0.01(-0.15%)
Dec 22, 2021
4.880
4.999
4.880
4.990
2,064
-0.01(-0.20%)
Dec 21, 2021
4.915
5.040
4.830
5.000
8,582
+0.01(+0.20%)
Dec 20, 2021
4.990
5.130
4.750
4.990
13,597
-0.11(-2.15%)
Dec 17, 2021
4.600
5.100
4.600
5.100
99,696
+0.27(+5.59%)
Dec 16, 2021
5.010
5.120
4.830
4.830
17,735
-0.18(-3.59%)
Dec 15, 2021
4.860
5.140
4.700
5.010
8,640
+0.01(+0.20%)
Dec 14, 2021
5.030
5.190
4.770
5.000
13,668
+0.00(+0.00%)
Dec 13, 2021
4.780
5.260
4.600
5.000
46,278
-0.05(-0.99%)
Dec 10, 2021
5.250
5.400
4.830
5.050
15,631
-0.26(-4.90%)
Dec 09, 2021
5.440
5.500
5.280
5.310
10,234
-0.19(-3.45%)
Dec 08, 2021
5.400
5.570
5.320
5.500
17,252
+0.04(+0.73%)
Dec 07, 2021
4.990
5.460
4.860
5.460
16,845
+0.61(+12.58%)
Dec 06, 2021
4.650
4.950
4.570
4.850
19,784
+0.15(+3.19%)
Dec 03, 2021
4.950
5.010
4.500
4.700
221,382
-0.33(-6.56%)
Dec 02, 2021
5.490
5.665
5.010
5.030
41,106
-0.56(-10.02%)
Dec 01, 2021
5.970
5.970
5.590
5.590
20,988
-0.21(-3.62%)
Nov 30, 2021
5.700
6.096
5.700
5.800
21,385
-0.17(-2.85%)
Nov 29, 2021
6.280
6.280
5.700
5.970
30,398
-0.16(-2.61%)
Nov 26, 2021
6.030
6.130
5.910
6.130
3,731
-0.07(-1.13%)
Nov 24, 2021
5.710
6.216
5.688
6.200
21,031
+0.43(+7.45%)
Nov 23, 2021
5.890
5.950
5.710
5.770
20,215
-0.22(-3.67%)
Nov 22, 2021
5.990
6.150
5.765
5.990
23,360
-0.01(-0.17%)
Nov 19, 2021
6.220
6.300
6.000
6.000
13,127
-0.16(-2.60%)
Nov 18, 2021
6.350
6.205
6.150
6.160
14,567
-0.20(-3.14%)
Nov 17, 2021
6.450
6.550
6.350
6.360
6,657
-0.06(-0.93%)
Nov 16, 2021
6.500
7.150
6.350
6.420
13,229
-0.01(-0.16%)
Nov 15, 2021
6.470
6.602
6.420
6.430
10,338
-0.06(-0.92%)
Nov 12, 2021
6.690
6.930
6.110
6.490
64,048
-0.16(-2.41%)
Nov 11, 2021
6.780
6.970
6.650
6.650
12,756
-0.05(-0.75%)
Nov 10, 2021
6.590
6.700
25,644
+0.00(+0.00%)
Nov 09, 2021
6.850
7.100
6.700
6.700
13,342
-0.23(-3.32%)
Nov 08, 2021
6.870
7.079
6.870
6.930
8,785
+0.00(+0.00%)
Nov 05, 2021
7.000
7.000
6.844
6.930
9,988
-0.05(-0.72%)
Nov 04, 2021
6.970
7.250
6.960
6.980
7,508
-0.02(-0.29%)
Nov 03, 2021
7.170
7.285
6.970
7.000
15,231
+0.00(+0.00%)
Nov 02, 2021
7.066
7.220
6.955
7.000
15,316
-0.09(-1.27%)
Nov 01, 2021
7.110
7.010
6.920
7.090
19,818
+0.08(+1.14%)
Oct 29, 2021
7.300
7.400
6.890
7.010
10,279
-0.15(-2.09%)
Oct 28, 2021
7.210
7.227
6.960
7.160
8,460
-0.03(-0.42%)
Oct 27, 2021
6.990
7.325
6.990
7.190
12,053
+0.24(+3.45%)
Oct 26, 2021
7.370
6.950
6.950
43,828
-0.43(-5.83%)
Oct 25, 2021
7.200
7.447
7.100
7.380
31,614
+0.27(+3.80%)
Oct 22, 2021
7.566
7.566
7.060
7.110
42,130
-0.20(-2.74%)
Oct 21, 2021
7.620
7.620
7.270
7.310
95,593
-0.27(-3.56%)
Oct 20, 2021
7.360
7.597
7.360
7.580
19,224
+0.21(+2.85%)
Oct 19, 2021
7.340
7.570
7.300
7.370
5,891
+0.11(+1.52%)
Oct 18, 2021
7.320
7.575
7.260
7.260
16,356
-0.14(-1.89%)
Oct 15, 2021
8.010
8.020
7.400
7.400
16,125
-0.09(-1.20%)
Oct 14, 2021
7.360
7.764
7.360
7.490
13,645
+0.15(+2.04%)
Oct 13, 2021
7.440
7.500
7.270
7.340
5,387
-0.12(-1.61%)
Oct 12, 2021
7.480
7.490
7.270
7.460
5,946
+0.04(+0.54%)
Oct 11, 2021
7.370
7.420
7.250
7.420
5,307
-0.05(-0.67%)
Oct 08, 2021
7.250
7.490
7.250
7.470
14,427
+0.18(+2.47%)
Oct 07, 2021
7.250
7.480
7.250
7.290
3,705
+0.08(+1.11%)
Oct 06, 2021
7.320
7.369
7.210
7.210
10,076
-0.25(-3.35%)
Oct 05, 2021
7.600
7.620
7.310
7.460
18,726
-0.22(-2.86%)
Oct 04, 2021
7.720
7.820
7.630
7.680
18,638
-0.10(-1.22%)
Oct 01, 2021
7.910
7.960
7.750
7.775
31,864
-0.14(-1.83%)
Sep 30, 2021
8.000
8.050
7.910
7.920
37,413
-0.15(-1.86%)
Sep 29, 2021
8.020
8.100
7.926
8.070
32,268
-0.03(-0.37%)
Sep 28, 2021
8.130
8.190
8.090
8.100
16,772
-0.16(-1.94%)
Sep 27, 2021
8.300
8.460
8.230
8.260
17,052
-0.10(-1.20%)
Sep 24, 2021
8.510
8.520
8.360
8.360
8,763
-0.20(-2.34%)
Sep 23, 2021
8.580
8.805
8.490
8.560
42,644
-0.30(-3.39%)
Sep 22, 2021
8.490
8.940
8.330
8.860
131,373
+0.30(+3.50%)
Sep 21, 2021
8.560
8.860
8.350
8.560
71,461
+0.00(+0.00%)
Sep 20, 2021
8.880
8.990
8.499
8.560
38,706
-0.42(-4.68%)
Sep 17, 2021
8.870
9.130
8.870
8.980
18,497
+0.04(+0.45%)
Sep 16, 2021
9.040
9.235
8.892
8.940
23,631
-0.25(-2.72%)
Sep 15, 2021
8.840
9.190
8.840
9.190
39,381
+0.19(+2.11%)
Sep 14, 2021
8.820
9.010
8.792
9.000
318,181
-0.01(-0.11%)
Sep 13, 2021
9.110
9.130
8.832
9.010
100,801
-0.10(-1.10%)
Sep 10, 2021
9.155
9.249
9.020
9.110
14,100
-0.12(-1.30%)
Sep 09, 2021
9.050
9.230
9.000
9.230
23,288
+0.19(+2.10%)
Sep 08, 2021
8.860
9.140
8.810
9.040
10,328
-0.01(-0.11%)
Sep 07, 2021
8.980
9.050
8.770
9.050
25,490
+0.00(+0.00%)
Sep 03, 2021
9.000
9.150
8.950
9.050
29,245
-0.05(-0.55%)
Sep 02, 2021
9.150
9.150
8.950
9.100
18,324
+0.02(+0.22%)
Sep 01, 2021
9.200
9.410
8.960
9.080
34,244
-0.25(-2.68%)
Aug 31, 2021
9.340
9.500
9.080
9.330
30,250
-0.08(-0.85%)
Aug 30, 2021
9.170
9.420
9.063
9.410
24,009
+0.19(+2.06%)
Aug 27, 2021
8.760
9.270
8.590
9.220
56,228
+0.53(+6.10%)
Aug 26, 2021
8.600
8.930
8.420
8.690
65,108
+0.29(+3.45%)
Aug 25, 2021
8.400
8.500
8.120
8.400
21,522
+0.09(+1.08%)
Aug 24, 2021
8.150
8.570
8.000
8.310
45,314
+0.16(+1.90%)
Aug 23, 2021
8.130
8.250
7.939
8.155
201,499
-0.19(-2.22%)
Aug 20, 2021
8.050
8.350
8.050
8.340
43,225
+0.29(+3.60%)
Aug 19, 2021
8.090
8.510
8.020
8.050
19,938
-0.28(-3.36%)
Aug 18, 2021
8.150
8.330
8.060
8.330
40,379
+0.16(+1.96%)
Aug 17, 2021
8.100
8.310
8.000
8.170
35,264
+0.06(+0.74%)
Aug 16, 2021
8.080
8.230
8.000
8.110
34,342
-0.13(-1.58%)
Aug 13, 2021
8.260
8.260
8.000
8.240
10,069
+0.07(+0.86%)
Aug 12, 2021
8.030
8.260
8.010
8.170
28,768
+0.10(+1.24%)
Aug 11, 2021
8.080
8.260
8.020
8.070
15,192
-0.04(-0.49%)
Aug 10, 2021
8.200
8.260
8.030
8.110
34,705
-0.10(-1.22%)
Aug 09, 2021
8.230
8.250
8.040
8.210
24,910
+0.10(+1.23%)
Aug 06, 2021
8.300
8.300
8.030
8.110
41,622
-0.14(-1.70%)
Aug 05, 2021
8.100
8.290
8.050
8.250
37,077
+0.24(+3.00%)
Aug 04, 2021
8.190
8.270
8.010
8.010
37,635
-0.23(-2.79%)
Aug 03, 2021
8.390
8.390
8.070
8.240
14,865
-0.32(-3.74%)
Aug 02, 2021
8.160
8.560
8.050
8.560
28,350
+0.41(+5.03%)
Jul 30, 2021
8.400
8.650
8.060
8.150
50,132
-0.36(-4.23%)
Jul 29, 2021
8.750
9.200
8.110
8.510
129,131
+0.30(+3.65%)
Jul 28, 2021
7.857
8.210
7.857
8.210
138,357
+0.26(+3.27%)
Jul 27, 2021
7.820
8.100
7.820
7.950
37,843
+0.02(+0.25%)
Jul 26, 2021
8.010
8.120
7.810
7.930
21,902
+0.01(+0.13%)
Jul 23, 2021
8.160
8.210
7.920
7.920
23,606
-0.24(-2.94%)
Jul 22, 2021
8.140
8.200
8.030
8.160
15,959
+0.08(+0.99%)
Jul 21, 2021
8.010
8.110
8.010
8.080
10,566
-0.15(-1.82%)
Jul 20, 2021
7.760
8.240
7.760
8.230
18,795
+0.40(+5.11%)
Jul 19, 2021
7.910
7.959
7.810
7.830
15,850
-0.26(-3.21%)
Jul 16, 2021
8.040
8.150
8.000
8.090
6,975
+0.04(+0.50%)
Jul 15, 2021
8.000
8.059
8.000
8.050
8,647
+0.05(+0.63%)
Jul 14, 2021
8.020
8.100
8.000
8.000
42,324
-0.10(-1.23%)
Jul 13, 2021
8.078
8.223
8.040
8.100
10,406
-0.09(-1.10%)
Jul 12, 2021
8.160
8.300
8.050
8.190
14,369
+0.09(+1.11%)
Jul 09, 2021
8.150
8.174
7.980
8.100
4,822
-0.14(-1.70%)
Jul 08, 2021
8.030
8.280
7.930
8.240
37,014
+0.22(+2.74%)
Jul 07, 2021
8.050
8.140
8.010
8.020
11,919
-0.21(-2.55%)
Jul 06, 2021
8.190
8.230
8.030
8.230
23,649
+0.08(+0.98%)
Jul 02, 2021
8.090
8.160
8.030
8.150
16,419
+0.12(+1.49%)
Jul 01, 2021
8.120
8.120
8.010
8.030
16,922
-0.05(-0.62%)
Jun 30, 2021
7.980
8.080
7.976
8.080
14,765
+0.06(+0.75%)
Jun 29, 2021
8.050
8.120
7.950
8.020
33,096
-0.09(-1.11%)
Jun 28, 2021
8.010
8.170
7.970
8.110
36,996
+0.05(+0.62%)
Jun 25, 2021
7.945
8.140
7.945
8.060
18,008
+0.02(+0.25%)
Jun 24, 2021
8.050
8.140
7.890
8.040
21,097
+0.07(+0.88%)
Jun 23, 2021
8.040
8.300
7.850
7.970
70,443
-0.10(-1.24%)
Jun 22, 2021
8.200
8.350
8.040
8.070
34,291
-0.16(-1.94%)
Jun 21, 2021
8.310
8.360
8.070
8.230
59,504
-0.20(-2.37%)
Jun 18, 2021
8.100
8.450
8.000
8.430
558,086
+0.15(+1.81%)
Jun 17, 2021
8.240
8.510
8.030
8.280
171,344
-0.01(-0.12%)
Jun 16, 2021
9.110
9.480
8.100
8.290
354,409
-1.35(-14.00%)
Jun 15, 2021
8.690
10.40
8.680
9.640
1,399,445
+1.48(+18.14%)
Jun 14, 2021
8.080
8.360
8.080
8.160
80,038
+0.01(+0.12%)
Jun 11, 2021
8.670
8.780
8.090
8.150
49,631
-0.46(-5.34%)
Jun 10, 2021
8.120
8.610
8.120
8.610
35,920
+0.32(+3.86%)
Jun 09, 2021
8.750
8.750
8.120
8.290
21,309
-0.26(-3.04%)
Jun 08, 2021
8.250
8.583
8.130
8.550
39,900
+0.36(+4.40%)
Jun 07, 2021
8.230
8.300
8.100
8.190
49,972
+0.04(+0.49%)
Jun 04, 2021
8.300
8.300
8.100
8.150
41,479
-0.18(-2.16%)
Jun 03, 2021
8.200
8.340
7.910
8.330
45,874
+0.18(+2.21%)
Jun 02, 2021
8.180
8.360
8.000
8.150
23,322
+0.00(+0.00%)
Jun 01, 2021
8.130
8.180
8.100
8.150
13,330
-0.06(-0.73%)
May 28, 2021
8.140
8.450
8.140
8.210
14,947
+0.14(+1.73%)
May 27, 2021
8.170
8.290
8.070
8.070
77,995
-0.13(-1.59%)
May 26, 2021
8.230
8.300
7.990
8.200
14,427
+0.05(+0.61%)
May 25, 2021
8.150
8.403
7.880
8.150
21,619
-0.23(-2.74%)
May 24, 2021
8.190
8.450
7.915
8.380
25,426
+0.19(+2.32%)
May 21, 2021
8.300
8.330
8.140
8.190
5,486
-0.05(-0.61%)
May 20, 2021
8.160
8.360
8.120
8.240
14,664
+0.08(+0.98%)
May 19, 2021
8.190
8.440
8.080
8.160
10,831
-0.01(-0.12%)
May 18, 2021
7.060
8.350
6.607
8.170
133,141
+0.00(+0.00%)
May 17, 2021
8.100
8.190
7.790
8.170
54,819
-0.01(-0.06%)
May 14, 2021
8.270
8.370
8.100
8.175
26,094
-0.24(-2.91%)
May 13, 2021
8.460
8.860
8.300
8.420
16,836
-0.17(-1.98%)
May 12, 2021
8.270
8.950
8.270
8.590
27,145
+0.15(+1.78%)
May 11, 2021
8.370
9.085
8.330
8.440
29,711
-0.36(-4.09%)
May 10, 2021
8.545
8.930
8.545
8.800
9,579
-0.06(-0.68%)
May 07, 2021
8.570
8.936
8.570
8.860
11,164
+0.16(+1.84%)
May 06, 2021
9.020
9.290
8.440
8.700
26,326
-0.09(-1.02%)
May 05, 2021
9.000
9.129
8.500
8.790
16,054
-0.20(-2.22%)
May 04, 2021
9.137
9.137
8.500
8.990
50,709
-0.11(-1.21%)
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.