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
Akili, Inc. - Common Stock
(NQ:
AKLI
)
0.4016
-0.0072 (-1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2023
1.210
1.250
1.170
1.190
40,439
-0.01(-0.83%)
Jul 28, 2023
1.165
1.200
1.161
1.200
12,192
+0.04(+3.45%)
Jul 27, 2023
1.180
1.220
1.150
1.160
25,540
-0.04(-3.33%)
Jul 26, 2023
1.170
1.200
1.170
1.200
13,913
+0.02(+1.69%)
Jul 25, 2023
1.180
1.220
1.150
1.180
38,376
+0.00(+0.00%)
Jul 24, 2023
1.160
1.200
1.150
1.180
44,268
+0.01(+0.85%)
Jul 21, 2023
1.090
1.200
1.090
1.170
44,830
+0.07(+6.36%)
Jul 20, 2023
1.110
1.150
1.090
1.100
13,603
-0.03(-2.65%)
Jul 19, 2023
1.170
1.170
1.120
1.130
23,503
-0.03(-2.59%)
Jul 18, 2023
1.090
1.180
1.090
1.160
41,039
+0.07(+6.42%)
Jul 17, 2023
1.130
1.130
1.070
1.090
23,885
-0.01(-0.91%)
Jul 14, 2023
1.200
1.200
1.070
1.100
139,295
-0.09(-7.56%)
Jul 13, 2023
1.200
1.220
1.170
1.190
61,035
+0.02(+1.71%)
Jul 12, 2023
1.210
1.210
1.160
1.170
24,144
+0.00(+0.00%)
Jul 11, 2023
1.160
1.210
1.160
1.170
32,539
-0.01(-0.85%)
Jul 10, 2023
1.170
1.220
1.160
1.180
22,358
-0.01(-0.84%)
Jul 07, 2023
1.180
1.220
1.140
1.190
30,064
+0.03(+2.59%)
Jul 06, 2023
1.150
1.204
1.150
1.160
17,252
-0.01(-0.85%)
Jul 05, 2023
1.130
1.220
1.130
1.170
67,844
+0.01(+0.86%)
Jul 03, 2023
1.100
1.160
1.100
1.160
23,108
+0.05(+4.50%)
Jun 30, 2023
1.170
1.170
1.110
1.110
17,328
-0.04(-3.48%)
Jun 29, 2023
1.130
1.160
1.110
1.150
32,133
+0.01(+0.88%)
Jun 28, 2023
1.140
1.170
1.130
1.140
26,543
-0.02(-1.72%)
Jun 27, 2023
1.140
1.179
1.120
1.160
36,295
+0.01(+0.87%)
Jun 26, 2023
1.160
1.160
1.120
1.150
45,343
-0.04(-3.36%)
Jun 23, 2023
1.160
1.210
1.110
1.190
188,458
+0.06(+5.31%)
Jun 22, 2023
1.160
1.220
1.120
1.130
87,658
-0.02(-1.74%)
Jun 21, 2023
1.280
1.320
1.150
1.150
100,294
-0.06(-4.96%)
Jun 20, 2023
1.400
1.400
1.210
1.210
119,771
-0.18(-12.95%)
Jun 16, 2023
1.290
1.390
1.260
1.390
236,438
+0.11(+8.59%)
Jun 15, 2023
1.330
1.350
1.280
1.280
59,988
-0.07(-5.19%)
May 08, 2023
1.430
1.450
1.340
1.350
132,112
-0.12(-8.16%)
May 05, 2023
1.400
1.600
1.340
1.470
356,513
-0.02(-1.34%)
May 04, 2023
1.500
1.510
1.250
1.490
996,821
-0.11(-6.88%)
May 03, 2023
1.490
1.650
1.240
1.600
15,080,679
+0.51(+46.79%)
May 02, 2023
1.140
1.140
1.060
1.090
13,335
-0.02(-1.80%)
May 01, 2023
1.120
1.150
1.060
1.110
33,402
+0.05(+4.72%)
Apr 28, 2023
1.030
1.080
1.030
1.060
6,740
+0.03(+2.91%)
Apr 27, 2023
1.050
1.075
1.030
1.030
14,655
-0.02(-1.90%)
Apr 26, 2023
1.060
1.130
1.050
1.050
24,079
+0.00(+0.00%)
Apr 25, 2023
1.140
1.150
1.050
1.050
30,969
-0.10(-8.70%)
Apr 24, 2023
1.230
1.260
1.150
1.150
41,182
-0.07(-5.74%)
Apr 21, 2023
1.220
1.370
1.220
1.220
33,194
-0.03(-2.40%)
Apr 20, 2023
1.310
1.400
1.220
1.250
21,863
-0.06(-4.58%)
Apr 19, 2023
1.395
1.431
1.300
1.310
16,320
-0.11(-7.75%)
Apr 18, 2023
1.320
1.450
1.320
1.420
10,819
+0.02(+1.43%)
Apr 17, 2023
1.360
1.450
1.272
1.400
31,199
+0.00(+0.00%)
Apr 14, 2023
1.390
1.450
1.270
1.400
58,734
+0.00(+0.00%)
Apr 13, 2023
1.380
1.450
1.370
1.400
8,426
-0.04(-2.78%)
Apr 12, 2023
1.467
1.498
1.370
1.440
7,969
-0.04(-2.37%)
Apr 11, 2023
1.260
1.568
1.260
1.475
86,458
+0.03(+1.72%)
Apr 10, 2023
1.390
1.490
1.360
1.450
20,511
+0.09(+6.62%)
Apr 06, 2023
1.610
1.620
1.350
1.360
44,550
-0.15(-9.93%)
Apr 05, 2023
1.502
1.633
1.502
1.510
12,182
-0.04(-2.58%)
Apr 04, 2023
1.570
1.610
1.490
1.550
15,617
-0.02(-1.27%)
Apr 03, 2023
1.570
1.620
1.540
1.570
13,414
-0.03(-1.88%)
Mar 31, 2023
1.590
1.600
1.526
1.600
6,551
+0.03(+1.91%)
Mar 30, 2023
1.540
1.570
1.510
1.570
12,332
+0.07(+4.67%)
Mar 29, 2023
1.600
1.600
1.500
1.500
23,127
-0.08(-5.06%)
Mar 28, 2023
1.630
1.630
1.470
1.580
37,810
-0.05(-3.07%)
Mar 27, 2023
1.560
1.660
1.550
1.630
38,254
+0.05(+3.16%)
Mar 24, 2023
1.570
1.650
1.440
1.580
21,250
-0.01(-0.63%)
Mar 23, 2023
1.430
1.730
1.400
1.590
115,844
+0.26(+19.55%)
Mar 22, 2023
1.220
1.620
1.220
1.330
25,499
+0.08(+6.40%)
Mar 21, 2023
1.200
1.410
1.200
1.250
78,604
+0.03(+2.46%)
Mar 20, 2023
1.300
1.400
1.210
1.220
49,228
-0.06(-4.69%)
Mar 17, 2023
1.410
1.510
1.280
1.280
76,578
-0.11(-7.91%)
Mar 16, 2023
1.360
1.420
1.360
1.390
9,990
+0.04(+2.96%)
Mar 15, 2023
1.290
1.500
1.280
1.350
103,155
+0.03(+2.27%)
Mar 14, 2023
1.410
1.570
1.320
1.320
72,681
-0.10(-7.04%)
Mar 13, 2023
1.480
1.560
1.401
1.420
86,473
-0.14(-8.97%)
Mar 10, 2023
1.750
1.760
1.500
1.560
56,484
-0.09(-5.45%)
Mar 09, 2023
1.700
1.740
1.620
1.650
59,182
-0.06(-3.51%)
Mar 08, 2023
2.080
2.080
1.670
1.710
21,277
-0.05(-2.84%)
Mar 07, 2023
1.850
1.950
1.720
1.760
29,043
-0.10(-5.38%)
Mar 06, 2023
1.930
1.930
1.830
1.860
46,870
-0.04(-2.11%)
Mar 03, 2023
1.740
1.920
1.673
1.900
139,827
+0.19(+11.11%)
Mar 02, 2023
1.690
1.710
1.680
1.710
7,016
+0.03(+1.79%)
Mar 01, 2023
1.770
1.770
1.620
1.680
25,328
+0.03(+1.82%)
Feb 28, 2023
1.670
1.670
1.610
1.650
11,275
+0.04(+2.48%)
Feb 27, 2023
1.550
1.610
1.550
1.610
28,087
+0.07(+4.55%)
Feb 24, 2023
1.500
1.560
1.490
1.540
31,064
-0.01(-0.65%)
Feb 23, 2023
1.790
1.852
1.460
1.550
95,352
-0.19(-10.92%)
Feb 22, 2023
1.810
1.810
1.670
1.740
15,402
-0.01(-0.57%)
Feb 21, 2023
1.820
1.830
1.680
1.750
50,400
-0.05(-2.78%)
Feb 17, 2023
1.710
1.980
1.700
1.800
72,577
+0.12(+7.14%)
Feb 16, 2023
1.670
1.714
1.600
1.680
42,731
-0.02(-1.18%)
Feb 15, 2023
1.750
1.790
1.700
1.700
30,385
-0.10(-5.56%)
Feb 14, 2023
1.750
1.800
1.740
1.800
84,368
+0.07(+4.05%)
Feb 13, 2023
2.030
2.030
1.690
1.730
66,022
-0.27(-13.50%)
Feb 10, 2023
2.040
2.100
1.979
2.000
83,083
-0.08(-3.85%)
Feb 09, 2023
2.160
2.200
2.030
2.080
193,091
-0.10(-4.59%)
Feb 08, 2023
1.900
2.190
1.900
2.180
185,629
+0.28(+14.74%)
Feb 07, 2023
2.010
2.065
1.850
1.900
82,328
-0.11(-5.47%)
Feb 06, 2023
1.900
2.150
1.880
2.010
247,989
+0.09(+4.69%)
Feb 03, 2023
1.730
1.930
1.650
1.920
221,251
+0.28(+17.07%)
Feb 02, 2023
1.570
1.670
1.570
1.640
73,720
+0.07(+4.46%)
Feb 01, 2023
1.630
1.630
1.570
1.570
48,651
-0.01(-0.63%)
Jan 31, 2023
1.470
1.620
1.470
1.580
66,149
+0.10(+6.76%)
Jan 30, 2023
1.460
1.540
1.440
1.480
56,314
+0.03(+2.07%)
Jan 27, 2023
1.440
1.530
1.440
1.450
104,449
+0.06(+4.32%)
Jan 26, 2023
1.430
1.455
1.370
1.390
25,403
-0.01(-0.71%)
Jan 25, 2023
1.310
1.420
1.310
1.400
57,738
+0.09(+6.87%)
Jan 24, 2023
1.520
1.520
1.290
1.310
63,005
-0.16(-10.88%)
Jan 23, 2023
1.480
1.500
1.420
1.470
43,731
+0.01(+0.68%)
Jan 20, 2023
1.550
1.550
1.400
1.460
64,480
+0.03(+2.10%)
Jan 19, 2023
1.470
1.470
1.410
1.430
42,750
-0.02(-1.38%)
Jan 18, 2023
1.500
1.510
1.430
1.450
21,466
-0.07(-4.61%)
Jan 17, 2023
1.530
1.530
1.410
1.520
143,923
+0.04(+2.70%)
Jan 13, 2023
1.430
1.530
1.400
1.480
137,134
+0.07(+4.96%)
Jan 12, 2023
1.580
1.580
1.380
1.410
126,893
-0.14(-9.03%)
Jan 11, 2023
1.350
1.550
1.250
1.550
176,808
+0.23(+17.42%)
Jan 10, 2023
1.130
1.340
1.130
1.320
237,738
+0.19(+16.81%)
Jan 09, 2023
1.160
1.160
1.120
1.130
89,346
-0.03(-2.59%)
Jan 06, 2023
1.300
1.300
1.070
1.160
399,506
-0.19(-14.07%)
Jan 05, 2023
1.120
1.380
1.040
1.350
1,895,926
+0.27(+25.00%)
Jan 04, 2023
1.080
1.110
1.040
1.080
81,246
-0.02(-1.82%)
Jan 03, 2023
1.180
1.180
1.040
1.100
44,506
-0.02(-1.79%)
Dec 30, 2022
1.070
1.120
0.9583
1.120
134,858
+0.09(+8.74%)
Dec 29, 2022
1.030
1.030
0.8551
1.030
118,011
+0.06(+5.97%)
Dec 28, 2022
1.070
1.070
0.9720
0.9720
108,412
-0.03(-2.80%)
Dec 27, 2022
1.130
1.140
0.9876
1.000
167,006
-0.16(-13.79%)
Dec 23, 2022
1.050
1.190
1.050
1.160
75,756
+0.09(+8.41%)
Dec 22, 2022
1.000
1.110
1.000
1.070
107,377
+0.00(+0.00%)
Dec 21, 2022
1.020
1.130
1.020
1.070
55,582
+0.03(+2.88%)
Dec 20, 2022
1.140
1.140
1.000
1.040
73,010
-0.01(-0.95%)
Dec 19, 2022
1.250
1.250
1.040
1.050
566,350
+0.05(+5.00%)
Dec 16, 2022
1.630
1.700
1.000
1.000
743,233
-0.55(-35.48%)
Dec 15, 2022
1.700
1.800
1.540
1.550
208,385
-0.12(-7.19%)
Dec 14, 2022
1.530
1.750
1.530
1.670
136,791
+0.11(+7.05%)
Dec 13, 2022
1.690
1.780
1.515
1.560
132,791
-0.07(-4.29%)
Dec 12, 2022
1.580
1.650
1.500
1.630
86,722
+0.08(+5.16%)
Dec 09, 2022
1.620
1.680
1.465
1.550
214,879
-0.10(-6.06%)
Dec 08, 2022
1.670
1.690
1.590
1.650
100,564
+0.00(+0.00%)
Dec 07, 2022
1.590
1.680
1.590
1.650
68,460
+0.05(+3.12%)
Dec 06, 2022
1.720
1.760
1.570
1.600
158,600
-0.15(-8.57%)
Dec 05, 2022
1.650
1.800
1.570
1.750
239,129
+0.19(+12.18%)
Dec 02, 2022
1.620
1.620
1.530
1.560
45,748
-0.06(-3.70%)
Dec 01, 2022
1.460
1.650
1.460
1.620
116,893
+0.16(+10.96%)
Nov 30, 2022
1.400
1.500
1.360
1.460
69,714
+0.08(+5.80%)
Nov 29, 2022
1.500
1.525
1.380
1.380
81,949
-0.08(-5.48%)
Nov 28, 2022
1.540
1.610
1.430
1.460
72,302
-0.11(-7.01%)
Nov 25, 2022
1.530
1.650
1.430
1.570
65,171
+0.08(+5.37%)
Nov 23, 2022
1.480
1.550
1.480
1.490
56,445
-0.02(-1.32%)
Nov 22, 2022
1.510
1.540
1.430
1.510
46,506
+0.01(+0.67%)
Nov 21, 2022
1.560
1.590
1.490
1.500
32,911
-0.04(-2.60%)
Nov 18, 2022
1.630
1.660
1.470
1.540
164,412
-0.10(-6.10%)
Nov 17, 2022
1.620
1.700
1.600
1.640
96,504
-0.01(-0.61%)
Nov 16, 2022
1.800
1.870
1.630
1.650
135,389
-0.18(-9.84%)
Nov 15, 2022
1.690
1.894
1.630
1.830
230,154
+0.21(+12.96%)
Nov 14, 2022
1.740
1.875
1.570
1.620
159,560
-0.12(-6.90%)
Nov 11, 2022
1.760
1.930
1.650
1.740
338,292
-0.06(-3.33%)
Nov 10, 2022
1.850
1.910
1.740
1.800
181,997
+0.06(+3.45%)
Nov 09, 2022
1.870
1.900
1.680
1.740
90,270
-0.16(-8.42%)
Nov 08, 2022
2.010
2.119
1.860
1.900
77,554
-0.13(-6.40%)
Nov 07, 2022
2.130
2.130
2.000
2.030
30,352
-0.01(-0.49%)
Nov 04, 2022
2.300
2.300
2.001
2.040
107,648
-0.19(-8.52%)
Nov 03, 2022
2.320
2.340
2.230
2.230
117,517
-0.07(-3.04%)
Nov 02, 2022
2.370
2.370
2.200
2.300
165,445
-0.02(-0.86%)
Nov 01, 2022
2.230
2.330
2.110
2.320
150,534
+0.12(+5.45%)
Oct 31, 2022
2.000
2.250
2.000
2.200
113,710
+0.20(+10.00%)
Oct 28, 2022
2.010
2.070
1.950
2.000
46,694
+0.03(+1.52%)
Oct 27, 2022
2.050
2.080
1.970
1.970
66,143
-0.11(-5.29%)
Oct 26, 2022
2.270
2.270
2.041
2.080
90,035
-0.23(-9.96%)
Oct 25, 2022
2.040
2.380
1.950
2.310
240,930
+0.31(+15.50%)
Oct 24, 2022
1.930
2.190
1.900
2.000
401,746
+0.05(+2.56%)
Oct 21, 2022
1.950
1.978
1.780
1.950
133,270
-0.01(-0.51%)
Oct 20, 2022
1.960
2.050
1.860
1.960
52,852
+0.02(+1.03%)
Oct 19, 2022
1.970
2.090
1.800
1.940
155,963
+0.02(+1.04%)
Oct 18, 2022
2.330
2.470
1.900
1.920
276,313
-0.48(-20.00%)
Oct 17, 2022
2.300
2.440
2.240
2.400
124,213
+0.17(+7.62%)
Oct 14, 2022
2.290
2.290
2.200
2.230
45,593
+0.02(+0.90%)
Oct 13, 2022
2.240
2.240
2.050
2.210
36,475
+0.06(+2.79%)
Oct 12, 2022
2.120
2.253
2.050
2.150
37,030
+0.00(+0.00%)
Oct 11, 2022
2.030
2.280
2.030
2.150
101,499
+0.09(+4.37%)
Oct 10, 2022
2.290
2.290
2.030
2.060
89,261
-0.21(-9.25%)
Oct 07, 2022
2.470
2.520
2.220
2.270
147,134
-0.24(-9.56%)
Oct 06, 2022
2.650
2.664
2.400
2.510
81,165
-0.14(-5.28%)
Oct 05, 2022
2.470
2.660
2.285
2.650
100,743
+0.18(+7.29%)
Oct 04, 2022
2.490
2.540
2.270
2.470
158,918
+0.07(+2.92%)
Oct 03, 2022
2.320
2.430
2.180
2.400
148,803
+0.14(+6.19%)
Sep 30, 2022
2.260
2.330
2.220
2.260
60,418
+0.02(+0.89%)
Sep 29, 2022
2.490
2.490
2.150
2.240
182,912
-0.22(-8.94%)
Sep 28, 2022
2.500
2.510
2.340
2.460
97,873
-0.05(-1.99%)
Sep 27, 2022
2.470
2.750
2.400
2.510
199,880
-0.09(-3.46%)
Sep 26, 2022
2.460
2.680
2.300
2.600
129,181
+0.15(+6.12%)
Sep 23, 2022
2.760
2.760
2.420
2.450
181,288
-0.31(-11.23%)
Sep 22, 2022
2.770
2.850
2.650
2.760
139,641
+0.01(+0.36%)
Sep 21, 2022
3.030
3.190
2.700
2.750
449,891
-0.30(-9.84%)
Sep 20, 2022
3.320
3.430
3.020
3.050
280,742
-0.32(-9.50%)
Sep 19, 2022
3.930
4.040
3.340
3.370
299,892
-0.55(-14.03%)
Sep 16, 2022
4.290
4.310
3.850
3.920
221,930
-0.40(-9.26%)
Sep 15, 2022
4.330
4.720
4.260
4.320
416,185
-0.01(-0.23%)
Sep 14, 2022
4.320
4.420
4.140
4.330
145,103
+0.05(+1.17%)
Sep 13, 2022
4.250
4.320
4.080
4.280
180,485
-0.07(-1.61%)
Sep 12, 2022
4.570
4.596
4.340
4.350
234,813
-0.14(-3.12%)
Sep 09, 2022
4.500
4.550
4.400
4.490
310,250
+0.02(+0.45%)
Sep 08, 2022
4.510
4.640
4.300
4.470
256,400
-0.08(-1.76%)
Sep 07, 2022
4.480
4.650
4.400
4.550
216,325
+0.02(+0.44%)
Sep 06, 2022
4.200
4.630
4.200
4.530
722,800
+0.28(+6.59%)
Sep 02, 2022
4.250
4.445
4.174
4.250
428,029
-0.08(-1.85%)
Sep 01, 2022
4.340
4.490
4.030
4.330
635,483
-0.14(-3.13%)
Aug 31, 2022
4.080
4.700
4.080
4.470
2,288,536
+0.31(+7.45%)
Aug 30, 2022
4.060
4.270
3.880
4.160
1,301,384
+0.05(+1.22%)
Aug 29, 2022
4.000
4.660
3.730
4.110
2,115,424
-0.06(-1.44%)
Aug 26, 2022
4.350
5.850
4.090
4.170
18,423,354
+0.05(+1.21%)
Aug 25, 2022
5.020
5.440
4.070
4.120
3,453,779
-1.03(-20.00%)
Aug 24, 2022
5.610
6.100
5.020
5.150
2,812,671
-0.55(-9.65%)
Aug 23, 2022
6.400
7.290
5.570
5.700
6,034,354
-1.45(-20.28%)
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.