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
Atyr Pharma Inc
(NQ:
LIFE
)
1.820
+0.120 (+7.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 31, 2022
5.460
5.580
5.350
5.350
56,664
-0.10(-1.83%)
Mar 30, 2022
5.790
5.900
5.450
5.450
97,724
-0.29(-5.05%)
Mar 29, 2022
5.550
5.840
5.550
5.740
93,333
+0.20(+3.61%)
Mar 28, 2022
5.690
5.818
5.520
5.540
93,255
-0.23(-3.99%)
Mar 25, 2022
6.000
6.075
5.710
5.770
142,719
-0.15(-2.53%)
Mar 24, 2022
6.200
6.400
5.650
5.920
481,561
-0.06(-1.00%)
Mar 23, 2022
5.510
6.620
5.500
5.980
1,156,594
+0.66(+12.41%)
Mar 22, 2022
5.320
5.460
5.200
5.320
46,460
+0.08(+1.53%)
Mar 21, 2022
5.000
5.350
5.000
5.240
116,713
+0.18(+3.56%)
Mar 18, 2022
5.110
5.252
4.920
5.060
69,271
-0.07(-1.36%)
Mar 17, 2022
4.810
5.440
4.810
5.130
43,253
+0.33(+6.88%)
Mar 16, 2022
4.760
4.990
4.550
4.800
82,373
+0.05(+1.05%)
Mar 15, 2022
4.700
4.980
4.610
4.750
110,967
+0.00(+0.00%)
Mar 14, 2022
5.230
5.346
4.510
4.750
200,688
-0.49(-9.35%)
Mar 11, 2022
4.940
5.380
4.920
5.240
55,504
-0.03(-0.57%)
Mar 10, 2022
5.150
5.490
5.130
5.270
135,341
+0.09(+1.74%)
Mar 09, 2022
4.910
5.260
4.880
5.180
85,000
+0.31(+6.37%)
Mar 08, 2022
4.820
4.940
4.745
4.870
63,456
+0.02(+0.41%)
Mar 07, 2022
5.020
5.090
4.760
4.850
105,664
-0.16(-3.19%)
Mar 04, 2022
5.130
5.230
4.960
5.010
44,773
-0.15(-2.91%)
Mar 03, 2022
5.140
5.300
5.010
5.160
86,130
+0.00(+0.00%)
Mar 02, 2022
4.960
5.200
4.870
5.160
102,455
+0.17(+3.41%)
Mar 01, 2022
4.910
5.040
4.860
4.990
85,604
+0.03(+0.60%)
Feb 28, 2022
4.980
5.110
4.920
4.960
73,041
-0.09(-1.78%)
Feb 25, 2022
5.040
5.120
4.910
5.050
67,768
+0.00(+0.00%)
Feb 24, 2022
4.910
5.070
4.820
5.050
104,863
+0.02(+0.40%)
Feb 23, 2022
5.170
5.180
5.000
5.030
104,804
-0.07(-1.37%)
Feb 22, 2022
4.880
5.190
4.880
5.100
117,703
+0.09(+1.80%)
Feb 18, 2022
5.010
0
-0.09(-1.76%)
Feb 17, 2022
5.130
5.250
5.060
5.100
94,522
-0.10(-1.92%)
Feb 16, 2022
5.210
5.252
5.030
5.200
126,366
-0.06(-1.14%)
Feb 15, 2022
5.280
5.390
5.210
5.260
68,843
+0.10(+1.94%)
Feb 14, 2022
5.400
5.400
5.150
5.160
88,989
-0.23(-4.27%)
Feb 11, 2022
5.610
5.660
5.250
5.390
102,263
-0.15(-2.71%)
Feb 10, 2022
5.770
5.944
5.510
5.540
118,442
-0.27(-4.65%)
Feb 09, 2022
5.640
5.860
5.480
5.810
101,076
+0.20(+3.57%)
Feb 08, 2022
5.680
5.690
5.420
5.610
90,995
+0.05(+0.90%)
Feb 07, 2022
5.510
5.810
5.320
5.560
91,384
-0.07(-1.24%)
Feb 04, 2022
5.490
5.670
5.260
5.630
74,131
+0.11(+1.99%)
Feb 03, 2022
5.470
5.450
5.520
39,419
-0.04(-0.72%)
Feb 02, 2022
5.860
5.960
5.469
5.560
89,705
-0.22(-3.81%)
Feb 01, 2022
5.790
6.110
5.650
5.780
110,974
+0.09(+1.58%)
Jan 31, 2022
5.450
5.690
138,157
+0.31(+5.76%)
Jan 28, 2022
5.350
5.510
5.270
5.380
156,595
+0.00(+0.00%)
Jan 27, 2022
5.760
6.090
5.350
5.380
147,738
-0.27(-4.78%)
Jan 26, 2022
5.990
6.140
5.650
5.650
106,562
-0.28(-4.72%)
Jan 25, 2022
5.980
6.050
5.681
5.930
71,231
-0.12(-1.98%)
Jan 24, 2022
5.810
6.140
5.340
6.050
256,143
+0.06(+1.00%)
Jan 21, 2022
6.210
6.310
5.940
5.990
160,867
-0.31(-4.92%)
Jan 20, 2022
6.490
6.710
6.300
6.300
68,590
-0.20(-3.08%)
Jan 19, 2022
6.490
6.690
6.440
6.500
69,298
-0.02(-0.31%)
Jan 18, 2022
6.680
6.840
6.500
6.520
85,706
-0.18(-2.69%)
Jan 14, 2022
6.700
0
+0.01(+0.15%)
Jan 13, 2022
6.800
6.820
6.520
6.690
103,486
-0.05(-0.74%)
Jan 12, 2022
6.920
7.080
6.720
6.740
133,227
-0.21(-3.02%)
Jan 11, 2022
6.950
7.000
6.860
6.950
153,447
+0.10(+1.46%)
Jan 10, 2022
6.670
6.870
6.560
6.850
409,346
+0.10(+1.48%)
Jan 07, 2022
7.090
7.150
6.660
6.750
212,368
-0.40(-5.59%)
Jan 06, 2022
7.190
7.390
6.950
7.150
154,593
-0.12(-1.65%)
Jan 05, 2022
7.350
8.250
7.110
7.270
1,624,563
-0.15(-2.02%)
Jan 04, 2022
7.500
7.540
7.260
7.420
117,519
-0.12(-1.59%)
Jan 03, 2022
7.100
7.720
7.090
7.540
201,903
+0.07(+0.94%)
Dec 31, 2021
7.500
7.770
7.440
7.470
88,412
-0.03(-0.40%)
Dec 30, 2021
7.390
7.665
7.290
7.500
139,272
+0.21(+2.88%)
Dec 29, 2021
7.410
7.485
7.230
7.290
114,142
-0.11(-1.49%)
Dec 28, 2021
7.600
7.690
7.380
7.400
145,104
-0.26(-3.39%)
Dec 27, 2021
7.830
7.860
7.610
7.660
113,011
-0.19(-2.42%)
Dec 23, 2021
7.740
8.020
7.660
7.850
60,715
+0.07(+0.90%)
Dec 22, 2021
7.770
7.920
7.650
7.780
93,483
+0.01(+0.13%)
Dec 21, 2021
8.000
8.050
7.700
7.770
171,493
-0.17(-2.14%)
Dec 20, 2021
7.850
8.000
7.730
7.940
252,273
-0.06(-0.75%)
Dec 17, 2021
7.800
8.140
7.650
8.000
677,308
+0.04(+0.50%)
Dec 16, 2021
8.080
8.160
7.820
7.960
149,443
-0.10(-1.24%)
Dec 15, 2021
7.690
8.105
7.590
8.060
166,107
+0.28(+3.60%)
Dec 14, 2021
7.820
7.920
7.700
7.780
143,161
-0.18(-2.26%)
Dec 13, 2021
8.030
8.110
7.831
7.960
104,705
-0.07(-0.87%)
Dec 10, 2021
8.060
8.330
7.950
8.030
100,207
-0.16(-1.95%)
Dec 09, 2021
8.520
8.780
8.190
8.190
146,511
-0.42(-4.88%)
Dec 08, 2021
8.130
8.700
8.039
8.610
158,175
+0.42(+5.13%)
Dec 07, 2021
7.910
8.280
7.875
8.190
140,541
+0.39(+5.00%)
Dec 06, 2021
7.810
7.890
7.518
7.800
223,984
+0.00(+0.00%)
Dec 03, 2021
8.070
8.070
7.710
7.800
271,828
-0.26(-3.23%)
Dec 02, 2021
8.000
8.200
7.885
8.060
184,461
-0.03(-0.37%)
Dec 01, 2021
8.330
8.780
8.060
8.090
310,713
-0.25(-3.00%)
Nov 30, 2021
7.970
8.410
7.921
8.340
315,832
+0.43(+5.44%)
Nov 29, 2021
8.060
8.100
7.870
7.910
150,807
-0.15(-1.86%)
Nov 26, 2021
7.940
8.140
7.840
8.060
50,814
-0.04(-0.49%)
Nov 24, 2021
7.970
8.140
7.760
8.100
218,993
+0.04(+0.50%)
Nov 23, 2021
7.820
8.140
7.663
8.060
373,408
+0.06(+0.75%)
Nov 22, 2021
8.180
8.270
7.980
8.000
347,820
-0.20(-2.44%)
Nov 19, 2021
8.320
8.400
8.070
8.200
300,933
-0.20(-2.38%)
Nov 18, 2021
8.520
8.405
8.330
8.400
221,210
-0.08(-0.94%)
Nov 17, 2021
8.490
8.630
8.380
8.480
240,038
-0.04(-0.47%)
Nov 16, 2021
8.650
8.690
8.370
8.520
190,783
-0.09(-1.05%)
Nov 15, 2021
8.770
8.770
8.370
8.610
242,651
-0.12(-1.37%)
Nov 12, 2021
8.720
8.900
8.450
8.730
354,028
+0.10(+1.16%)
Nov 11, 2021
8.500
8.850
8.355
8.630
363,502
+0.32(+3.85%)
Nov 10, 2021
8.530
8.310
227,566
-0.27(-3.15%)
Nov 09, 2021
8.410
8.640
8.260
8.580
305,747
+0.13(+1.54%)
Nov 08, 2021
8.410
8.602
8.380
8.450
121,636
+0.03(+0.36%)
Nov 05, 2021
8.370
8.560
8.270
8.420
199,801
-0.08(-0.94%)
Nov 04, 2021
8.680
8.760
8.360
8.500
223,276
-0.31(-3.52%)
Nov 03, 2021
8.700
9.240
8.660
8.810
274,378
+0.05(+0.57%)
Nov 02, 2021
8.780
8.780
8.590
8.760
98,950
+0.02(+0.23%)
Nov 01, 2021
8.570
8.820
8.590
8.740
102,022
+0.15(+1.75%)
Oct 29, 2021
8.750
8.890
8.520
8.590
136,842
-0.26(-2.94%)
Oct 28, 2021
8.650
8.850
245,813
+0.21(+2.43%)
Oct 27, 2021
8.500
8.880
8.400
8.640
310,106
+0.17(+2.01%)
Oct 26, 2021
8.620
8.470
173,861
-0.15(-1.74%)
Oct 25, 2021
8.420
8.690
8.400
8.620
296,417
+0.09(+1.06%)
Oct 22, 2021
8.480
8.580
8.360
8.530
425,427
-0.04(-0.47%)
Oct 21, 2021
8.600
8.747
8.475
8.570
243,060
-0.07(-0.81%)
Oct 20, 2021
8.710
8.860
8.600
8.640
249,311
-0.14(-1.59%)
Oct 19, 2021
8.500
8.890
8.475
8.780
274,130
+0.18(+2.09%)
Oct 18, 2021
8.860
8.880
8.430
8.600
360,969
-0.11(-1.26%)
Oct 15, 2021
9.250
9.300
8.680
8.710
365,111
-0.43(-4.70%)
Oct 14, 2021
9.430
9.800
8.970
9.140
658,604
-0.36(-3.79%)
Oct 13, 2021
9.440
9.759
9.361
9.500
601,289
+0.03(+0.32%)
Oct 12, 2021
9.940
9.950
9.150
9.470
842,712
+0.05(+0.53%)
Oct 11, 2021
8.760
9.660
8.520
9.420
754,034
+0.53(+5.96%)
Oct 08, 2021
8.500
9.490
8.430
8.890
2,057,316
+0.38(+4.47%)
Oct 07, 2021
8.550
8.700
8.410
8.510
790,208
-0.02(-0.23%)
Oct 06, 2021
8.370
8.790
8.370
8.530
636,281
-0.01(-0.12%)
Oct 05, 2021
8.720
8.820
8.210
8.540
1,136,763
-0.19(-2.18%)
Oct 04, 2021
8.620
8.930
8.550
8.730
551,763
+0.17(+1.99%)
Oct 01, 2021
9.030
9.097
8.550
8.560
684,363
-0.52(-5.73%)
Sep 30, 2021
8.850
9.360
8.780
9.080
743,277
+0.21(+2.37%)
Sep 29, 2021
9.750
9.850
8.810
8.870
1,117,016
-0.89(-9.12%)
Sep 28, 2021
9.840
10.35
9.710
9.760
1,383,981
-0.14(-1.41%)
Sep 27, 2021
10.54
10.64
9.850
9.900
1,194,473
-0.35(-3.41%)
Sep 24, 2021
12.15
12.17
10.02
10.25
2,985,741
-2.23(-17.87%)
Sep 23, 2021
11.71
13.10
11.58
12.48
8,673,256
+0.96(+8.33%)
Sep 22, 2021
11.76
11.99
10.82
11.52
3,115,698
-0.49(-4.08%)
Sep 21, 2021
10.62
12.34
10.35
12.01
8,662,347
+1.79(+17.51%)
Sep 20, 2021
9.900
10.65
9.770
10.22
4,124,083
-0.09(-0.87%)
Sep 17, 2021
9.850
10.54
9.310
10.31
8,669,073
+0.05(+0.49%)
Sep 16, 2021
9.260
11.46
9.020
10.26
50,581,864
+1.74(+20.42%)
Sep 15, 2021
8.610
9.680
8.270
8.520
16,734,023
-0.48(-5.33%)
Sep 14, 2021
12.31
12.97
8.800
9.000
108,791,712
-0.15(-1.64%)
Sep 13, 2021
6.300
9.290
5.840
9.150
113,914,304
+3.67(+66.97%)
Sep 10, 2021
5.600
5.600
5.440
5.480
119,572
-0.07(-1.26%)
Sep 09, 2021
5.280
5.590
5.280
5.550
200,380
+0.25(+4.72%)
Sep 08, 2021
5.410
5.410
5.160
5.300
117,620
-0.15(-2.75%)
Sep 07, 2021
5.450
5.520
5.360
5.450
108,199
-0.04(-0.73%)
Sep 03, 2021
5.440
5.500
5.380
5.490
75,629
+0.01(+0.18%)
Sep 02, 2021
5.470
5.517
5.400
5.480
94,593
+0.02(+0.37%)
Sep 01, 2021
5.460
5.520
5.370
5.460
140,089
-0.05(-1.00%)
Aug 31, 2021
5.490
5.620
5.350
5.515
222,163
+0.02(+0.46%)
Aug 30, 2021
5.380
5.540
5.230
5.490
150,832
+0.17(+3.20%)
Aug 27, 2021
5.150
5.400
5.150
5.320
143,604
+0.13(+2.50%)
Aug 26, 2021
5.250
5.330
5.163
5.190
113,435
-0.06(-1.14%)
Aug 25, 2021
5.080
5.280
5.000
5.250
148,410
+0.16(+3.14%)
Aug 24, 2021
4.910
5.120
4.910
5.090
163,890
+0.18(+3.67%)
Aug 23, 2021
4.650
4.920
4.590
4.910
199,554
+0.32(+6.97%)
Aug 20, 2021
4.520
4.670
4.520
4.590
89,028
+0.07(+1.55%)
Aug 19, 2021
4.600
4.700
4.500
4.520
105,145
-0.15(-3.21%)
Aug 18, 2021
4.660
4.804
4.590
4.670
103,861
+0.00(+0.00%)
Aug 17, 2021
4.630
4.710
4.510
4.670
99,722
-0.02(-0.43%)
Aug 16, 2021
4.840
4.840
4.580
4.690
120,350
-0.14(-2.90%)
Aug 13, 2021
4.950
4.950
4.760
4.830
114,606
-0.09(-1.83%)
Aug 12, 2021
4.760
4.930
4.680
4.920
187,726
+0.08(+1.65%)
Aug 11, 2021
4.770
4.840
4.660
4.840
202,810
+0.04(+0.83%)
Aug 10, 2021
4.840
4.840
4.710
4.800
175,709
+0.02(+0.42%)
Aug 09, 2021
4.700
4.800
4.660
4.780
156,511
+0.08(+1.70%)
Aug 06, 2021
4.730
4.740
4.600
4.700
69,832
-0.02(-0.42%)
Aug 05, 2021
4.620
4.728
4.550
4.720
124,911
+0.15(+3.28%)
Aug 04, 2021
4.500
4.660
4.500
4.570
79,586
+0.02(+0.44%)
Aug 03, 2021
4.660
4.700
4.500
4.550
199,382
-0.12(-2.57%)
Aug 02, 2021
4.690
4.760
4.650
4.670
139,874
+0.01(+0.21%)
Jul 30, 2021
4.610
4.755
4.610
4.660
198,422
+0.08(+1.75%)
Jul 29, 2021
4.580
4.650
4.550
4.580
104,525
+0.00(+0.00%)
Jul 28, 2021
4.440
4.647
4.360
4.580
152,801
+0.13(+2.92%)
Jul 27, 2021
4.360
4.760
4.300
4.450
809,055
+0.04(+0.91%)
Jul 26, 2021
4.440
4.580
4.410
4.410
102,532
-0.05(-1.12%)
Jul 23, 2021
4.420
4.630
4.300
4.460
283,493
+0.01(+0.22%)
Jul 22, 2021
4.440
4.510
4.260
4.450
235,242
-0.03(-0.67%)
Jul 21, 2021
4.450
4.800
4.369
4.480
487,536
+0.01(+0.22%)
Jul 20, 2021
4.230
4.546
4.230
4.470
212,652
+0.25(+5.92%)
Jul 19, 2021
4.370
4.490
4.220
4.220
211,737
-0.28(-6.22%)
Jul 16, 2021
4.460
4.590
4.440
4.500
156,522
+0.05(+1.12%)
Jul 15, 2021
4.450
4.550
4.370
4.450
170,239
+0.00(+0.00%)
Jul 14, 2021
4.640
4.640
4.420
4.450
83,305
-0.15(-3.26%)
Jul 13, 2021
4.700
4.710
4.460
4.600
140,540
-0.08(-1.71%)
Jul 12, 2021
4.770
4.770
4.610
4.680
77,298
-0.08(-1.68%)
Jul 09, 2021
4.720
4.800
4.530
4.760
108,498
+0.08(+1.71%)
Jul 08, 2021
4.480
4.700
4.440
4.680
134,208
+0.12(+2.63%)
Jul 07, 2021
4.740
4.740
4.460
4.560
127,910
-0.18(-3.80%)
Jul 06, 2021
4.800
4.900
4.710
4.740
616,472
-0.10(-2.07%)
Jul 02, 2021
5.000
5.010
4.740
4.840
136,389
-0.16(-3.20%)
Jul 01, 2021
4.920
5.080
4.820
5.000
317,027
+0.12(+2.46%)
Jun 30, 2021
4.760
4.970
4.700
4.880
139,858
+0.10(+2.09%)
Jun 29, 2021
4.920
4.920
4.770
4.780
86,954
-0.09(-1.85%)
Jun 28, 2021
4.800
4.900
4.760
4.870
87,101
+0.06(+1.25%)
Jun 25, 2021
4.710
4.810
4.650
4.810
144,817
+0.15(+3.22%)
Jun 24, 2021
4.580
4.690
4.550
4.660
118,702
+0.14(+3.10%)
Jun 23, 2021
4.380
4.550
4.360
4.520
121,884
+0.10(+2.26%)
Jun 22, 2021
4.330
4.450
4.210
4.420
229,440
+0.10(+2.31%)
Jun 21, 2021
4.540
4.540
4.180
4.320
289,616
-0.18(-4.00%)
Jun 18, 2021
4.580
4.700
4.400
4.500
264,647
-0.17(-3.64%)
Jun 17, 2021
4.790
4.990
4.360
4.670
415,453
-0.16(-3.31%)
Jun 16, 2021
4.770
4.850
4.640
4.830
249,314
+0.07(+1.47%)
Jun 15, 2021
4.690
4.930
4.630
4.760
258,822
+0.03(+0.63%)
Jun 14, 2021
4.750
4.862
4.700
4.730
189,012
-0.02(-0.42%)
Jun 11, 2021
4.850
4.940
4.680
4.750
275,130
-0.02(-0.42%)
Jun 10, 2021
4.690
4.815
4.630
4.770
713,393
+0.08(+1.71%)
Jun 09, 2021
4.700
4.830
4.650
4.690
247,695
-0.01(-0.21%)
Jun 08, 2021
4.730
4.770
4.560
4.700
189,637
+0.03(+0.64%)
Jun 07, 2021
4.600
4.780
4.530
4.670
210,580
+0.11(+2.41%)
Jun 04, 2021
4.570
4.688
4.500
4.560
119,588
+0.01(+0.22%)
Jun 03, 2021
4.560
4.670
4.370
4.550
184,816
-0.12(-2.57%)
Jun 02, 2021
4.620
4.730
4.550
4.670
190,263
+0.05(+1.08%)
Jun 01, 2021
4.540
4.790
4.420
4.620
437,071
+0.08(+1.76%)
May 28, 2021
4.330
4.890
4.330
4.540
880,896
+0.21(+4.85%)
May 27, 2021
4.240
4.430
4.215
4.330
203,308
+0.05(+1.17%)
May 26, 2021
4.280
4.360
4.260
4.280
215,143
+0.02(+0.47%)
May 25, 2021
4.250
4.340
4.150
4.260
170,198
+0.11(+2.65%)
May 24, 2021
4.430
4.450
4.115
4.150
427,188
-0.30(-6.74%)
May 21, 2021
4.440
4.500
4.300
4.450
287,535
+0.11(+2.53%)
May 20, 2021
4.220
4.500
4.160
4.340
776,357
+0.30(+7.43%)
May 19, 2021
3.910
4.100
3.900
4.040
236,424
+0.08(+2.02%)
May 18, 2021
3.750
4.070
3.731
3.960
454,066
+0.30(+8.20%)
May 17, 2021
3.610
3.830
3.559
3.660
119,571
-0.02(-0.54%)
May 14, 2021
3.590
3.780
3.520
3.680
304,981
+0.06(+1.66%)
May 13, 2021
3.850
3.850
3.550
3.620
229,744
-0.23(-5.97%)
May 12, 2021
3.800
3.970
3.750
3.850
297,710
+0.00(+0.00%)
May 11, 2021
3.510
3.900
3.500
3.850
247,676
+0.18(+4.90%)
May 10, 2021
3.870
3.875
3.660
3.670
266,532
-0.15(-3.93%)
May 07, 2021
3.670
3.860
3.670
3.820
111,062
+0.12(+3.24%)
May 06, 2021
3.750
3.850
3.622
3.700
234,494
-0.13(-3.39%)
May 05, 2021
3.950
4.062
3.820
3.830
158,690
-0.11(-2.79%)
May 04, 2021
4.060
4.090
3.850
3.940
417,321
-0.17(-4.14%)
May 03, 2021
4.160
4.160
3.950
4.110
166,273
+0.06(+1.48%)
Apr 30, 2021
4.030
4.160
4.030
4.050
104,000
-0.07(-1.70%)
Apr 29, 2021
4.260
4.260
4.050
4.120
314,353
-0.09(-2.14%)
Apr 28, 2021
4.060
4.250
3.980
4.210
268,191
+0.15(+3.69%)
Apr 27, 2021
4.180
4.200
4.050
4.060
282,711
-0.12(-2.87%)
Apr 26, 2021
3.930
4.230
3.930
4.180
517,791
+0.15(+3.72%)
Apr 23, 2021
4.060
4.060
3.905
4.030
220,600
+0.01(+0.25%)
Apr 22, 2021
3.820
4.030
3.770
4.020
259,037
+0.21(+5.51%)
Apr 21, 2021
3.670
3.870
3.620
3.810
301,162
+0.15(+4.10%)
Apr 20, 2021
3.760
3.760
3.590
3.660
216,413
-0.10(-2.66%)
Apr 19, 2021
3.780
3.870
3.690
3.760
309,021
-0.01(-0.27%)
Apr 16, 2021
3.700
3.854
3.550
3.770
527,700
+0.07(+1.89%)
Apr 15, 2021
3.940
3.970
3.700
3.700
446,224
-0.28(-7.04%)
Apr 14, 2021
3.790
4.140
3.750
3.980
691,247
+0.24(+6.42%)
Apr 13, 2021
4.000
4.000
3.700
3.740
624,865
-0.27(-6.73%)
Apr 12, 2021
4.460
4.460
4.010
4.010
842,736
-0.49(-10.89%)
Apr 09, 2021
4.250
4.640
4.130
4.500
1,838,500
+0.18(+4.17%)
Apr 08, 2021
4.250
4.470
4.100
4.320
1,072,045
+0.16(+3.85%)
Apr 07, 2021
4.430
4.490
4.160
4.160
341,654
-0.35(-7.76%)
Apr 06, 2021
4.440
4.580
4.410
4.510
381,554
+0.09(+2.04%)
Apr 05, 2021
4.640
4.680
4.350
4.420
289,101
-0.15(-3.28%)
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.