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
Acasti Pharma
(NQ:
ACST
)
2.690
-0.070 (-2.53%)
Streaming Delayed Price
Updated: 3:56 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 (%)
Jul 31, 2023
2.490
2.580
2.480
2.580
11,334
+0.10(+4.03%)
Jul 28, 2023
2.460
2.535
2.430
2.480
12,369
+0.02(+0.81%)
Jul 27, 2023
2.510
2.590
2.410
2.460
27,645
-0.10(-3.91%)
Jul 26, 2023
2.530
2.640
2.480
2.560
5,731
+0.00(+0.00%)
Jul 25, 2023
2.610
2.640
2.510
2.560
12,720
+0.01(+0.39%)
Jul 24, 2023
2.590
2.590
2.400
2.550
27,723
+0.01(+0.38%)
Jul 21, 2023
2.550
2.590
2.510
2.540
14,588
+0.01(+0.41%)
Jul 20, 2023
2.530
2.600
2.520
2.530
8,313
-0.01(-0.39%)
Jul 19, 2023
2.520
2.570
2.510
2.540
14,480
+0.03(+1.20%)
Jul 18, 2023
2.640
2.679
2.510
2.510
21,533
-0.14(-5.28%)
Jul 17, 2023
2.490
2.710
2.450
2.650
27,982
+0.15(+6.00%)
Jul 14, 2023
2.630
2.678
2.450
2.500
37,248
-0.14(-5.30%)
Jul 13, 2023
2.490
2.720
2.490
2.640
47,374
+0.08(+3.04%)
Jul 12, 2023
2.560
2.600
2.320
2.562
141,760
+0.18(+7.65%)
Jul 11, 2023
2.780
2.810
2.250
2.380
174,839
-0.44(-15.66%)
Jul 10, 2023
3.040
3.759
2.800
2.822
292,861
-0.30(-9.55%)
Jul 07, 2023
3.300
3.443
3.069
3.120
87,391
-0.45(-12.52%)
Jul 06, 2023
3.720
3.749
3.423
3.566
24,254
-0.15(-4.13%)
Jul 05, 2023
3.213
3.840
3.211
3.720
142,037
+0.59(+18.77%)
Jul 03, 2023
3.120
3.180
3.120
3.132
5,090
-0.02(-0.59%)
Jun 30, 2023
3.180
3.239
3.096
3.151
8,251
-0.03(-0.79%)
Jun 29, 2023
3.120
3.180
3.060
3.176
7,535
+0.03(+0.82%)
Jun 28, 2023
3.180
3.180
3.066
3.150
6,350
-0.03(-0.92%)
Jun 27, 2023
3.135
3.298
2.940
3.179
17,108
-0.08(-2.39%)
Jun 26, 2023
3.240
3.418
3.172
3.257
13,272
-0.10(-3.00%)
Jun 23, 2023
3.309
3.360
3.288
3.358
11,284
-0.06(-1.77%)
Jun 22, 2023
3.450
3.450
3.360
3.419
6,215
-0.00(-0.04%)
Jun 21, 2023
3.420
3.480
3.294
3.420
6,775
+0.00(+0.00%)
Jun 20, 2023
3.595
3.595
3.360
3.420
18,019
-0.03(-0.87%)
Jun 16, 2023
3.480
3.480
3.209
3.450
18,298
+0.00(+0.02%)
Jun 15, 2023
3.180
3.480
3.061
3.449
25,196
+0.27(+8.47%)
Jun 14, 2023
3.000
3.210
3.000
3.180
13,546
+0.18(+5.98%)
Jun 13, 2023
2.940
3.001
2.881
3.001
12,217
+0.04(+1.21%)
Jun 12, 2023
2.940
3.060
2.880
2.965
13,519
+0.02(+0.84%)
Jun 09, 2023
2.880
3.120
2.880
2.940
5,867
+0.00(+0.00%)
Jun 08, 2023
2.910
3.060
2.779
2.940
35,680
-0.24(-7.53%)
Jun 07, 2023
3.240
3.270
3.000
3.179
12,231
-0.06(-1.76%)
Jun 06, 2023
3.300
3.300
3.181
3.236
10,359
-0.00(-0.11%)
Jun 05, 2023
3.420
3.420
3.120
3.240
8,334
+0.02(+0.52%)
Jun 02, 2023
3.180
3.270
3.121
3.223
10,060
+0.01(+0.43%)
Jun 01, 2023
3.120
3.240
3.127
3.209
5,181
-0.03(-0.94%)
May 31, 2023
3.360
3.360
3.180
3.240
7,661
-0.12(-3.54%)
May 30, 2023
3.180
3.359
3.068
3.359
12,856
+0.09(+2.75%)
May 26, 2023
3.179
3.300
3.121
3.269
6,886
+0.09(+2.81%)
May 25, 2023
3.120
3.180
3.066
3.179
11,387
+0.07(+2.10%)
May 24, 2023
3.120
3.120
3.061
3.114
12,379
+0.02(+0.64%)
May 23, 2023
3.000
3.148
3.030
3.094
12,516
+0.06(+2.12%)
May 22, 2023
3.000
3.030
2.899
3.030
14,387
+0.12(+4.17%)
May 19, 2023
2.912
2.939
2.856
2.909
3,915
-0.02(-0.53%)
May 18, 2023
2.880
3.000
2.820
2.924
15,308
-0.08(-2.54%)
May 17, 2023
3.120
3.120
2.956
3.001
10,450
-0.09(-2.89%)
May 16, 2023
2.940
3.173
2.940
3.090
23,867
+0.18(+6.10%)
May 15, 2023
2.760
3.000
2.766
2.912
16,982
+0.09(+3.23%)
May 12, 2023
2.880
2.970
2.821
2.821
8,393
-0.05(-1.84%)
May 11, 2023
2.964
2.964
2.767
2.874
8,672
-0.01(-0.23%)
May 10, 2023
2.880
2.962
2.707
2.881
20,720
+0.00(+0.02%)
May 09, 2023
2.880
2.880
2.735
2.880
7,559
+0.12(+4.35%)
May 08, 2023
2.700
2.790
2.700
2.760
9,995
+0.07(+2.72%)
May 05, 2023
2.700
2.760
2.580
2.687
5,888
+0.05(+1.80%)
May 04, 2023
2.580
2.692
2.580
2.639
5,238
-0.05(-1.76%)
May 03, 2023
2.598
2.700
2.598
2.687
9,098
+0.09(+3.49%)
May 02, 2023
2.760
2.760
2.581
2.596
7,475
-0.14(-5.23%)
May 01, 2023
2.790
2.790
2.700
2.740
4,125
+0.02(+0.57%)
Apr 28, 2023
2.700
2.759
2.700
2.724
6,233
-0.04(-1.30%)
Apr 27, 2023
2.700
2.837
2.670
2.760
4,792
+0.06(+2.13%)
Apr 26, 2023
2.766
2.790
2.700
2.702
8,657
-0.15(-5.20%)
Apr 25, 2023
2.880
2.880
2.769
2.851
6,187
-0.03(-0.90%)
Apr 24, 2023
2.820
2.879
2.761
2.876
6,869
+0.09(+3.10%)
Apr 21, 2023
2.832
2.880
2.760
2.790
5,023
-0.07(-2.52%)
Apr 20, 2023
2.880
2.880
2.773
2.862
6,022
+0.04(+1.38%)
Apr 19, 2023
2.820
2.879
2.760
2.823
5,547
-0.05(-1.77%)
Apr 18, 2023
2.880
2.880
2.760
2.874
8,667
+0.01(+0.34%)
Apr 17, 2023
2.880
2.880
2.762
2.864
6,405
+0.05(+1.62%)
Apr 14, 2023
2.940
2.940
2.766
2.819
6,613
-0.06(-2.12%)
Apr 13, 2023
2.682
2.934
2.643
2.880
5,417
+0.11(+4.12%)
Apr 12, 2023
2.880
2.940
2.700
2.766
7,959
-0.05(-1.91%)
Apr 11, 2023
2.700
2.820
2.641
2.820
10,743
+0.06(+2.29%)
Apr 10, 2023
2.580
2.759
2.580
2.757
6,237
+0.12(+4.62%)
Apr 06, 2023
2.640
2.693
2.580
2.635
10,304
+0.05(+2.00%)
Apr 05, 2023
2.940
2.940
2.580
2.584
18,889
-0.12(-4.42%)
Apr 04, 2023
2.880
2.910
2.521
2.703
21,731
-0.06(-2.07%)
Apr 03, 2023
2.640
2.940
2.640
2.760
7,199
+0.00(+0.02%)
Mar 31, 2023
2.580
2.847
2.550
2.759
29,037
+0.09(+3.39%)
Mar 30, 2023
2.610
2.670
2.604
2.669
3,492
+0.06(+2.49%)
Mar 29, 2023
2.580
2.700
2.460
2.604
9,248
+0.02(+0.67%)
Mar 28, 2023
2.579
2.700
2.538
2.587
3,269
+0.00(+0.00%)
Mar 27, 2023
2.580
2.700
2.493
2.587
4,005
+0.01(+0.26%)
Mar 24, 2023
2.640
2.640
2.520
2.580
3,892
-0.03(-1.15%)
Mar 23, 2023
2.820
2.913
2.520
2.610
6,087
-0.15(-5.52%)
Mar 22, 2023
2.700
2.820
2.700
2.762
6,052
+0.03(+1.01%)
Mar 21, 2023
2.638
2.842
2.638
2.735
4,358
+0.13(+5.02%)
Mar 20, 2023
2.580
2.604
2.461
2.604
7,883
-0.04(-1.70%)
Mar 17, 2023
2.640
2.759
2.581
2.649
5,822
-0.11(-4.02%)
Mar 16, 2023
2.640
2.760
2.400
2.760
13,165
+0.12(+4.55%)
Mar 15, 2023
2.719
2.760
2.520
2.640
11,377
-0.07(-2.63%)
Mar 14, 2023
2.743
2.820
2.704
2.711
7,146
-0.01(-0.46%)
Mar 13, 2023
2.656
2.836
2.579
2.724
19,025
-0.04(-1.30%)
Mar 10, 2023
2.940
3.000
2.701
2.760
11,647
-0.05(-1.81%)
Mar 09, 2023
3.000
3.060
2.805
2.811
15,246
-0.16(-5.35%)
Mar 08, 2023
3.053
3.053
2.970
2.970
11,029
-0.03(-0.92%)
Mar 07, 2023
3.100
3.108
2.880
2.998
11,015
+0.06(+1.94%)
Mar 06, 2023
2.764
3.115
2.764
2.941
14,939
-0.01(-0.18%)
Mar 03, 2023
2.940
3.106
2.887
2.946
13,118
-0.01(-0.43%)
Mar 02, 2023
3.070
3.100
2.880
2.959
17,246
-0.11(-3.45%)
Mar 01, 2023
3.120
3.180
3.060
3.064
6,236
-0.01(-0.25%)
Feb 28, 2023
3.180
3.180
3.060
3.072
14,133
-0.13(-4.14%)
Feb 27, 2023
3.240
3.352
3.181
3.205
12,175
-0.04(-1.15%)
Feb 24, 2023
3.660
3.663
3.128
3.242
21,447
-0.32(-8.95%)
Feb 23, 2023
3.540
3.599
3.362
3.560
7,290
+0.11(+3.27%)
Feb 22, 2023
3.600
3.720
3.420
3.448
12,141
-0.33(-8.75%)
Feb 21, 2023
3.900
3.899
3.600
3.778
8,549
-0.00(-0.05%)
Feb 17, 2023
3.780
3.899
3.600
3.780
13,285
-0.04(-1.05%)
Feb 16, 2023
4.080
4.082
3.781
3.820
11,495
-0.02(-0.53%)
Feb 15, 2023
3.900
3.976
3.780
3.841
9,534
-0.15(-3.69%)
Feb 14, 2023
3.774
4.131
3.660
3.988
15,497
+0.13(+3.28%)
Feb 13, 2023
4.200
4.200
3.761
3.861
34,533
-0.21(-5.23%)
Feb 10, 2023
4.260
4.260
4.020
4.074
10,451
-0.07(-1.74%)
Feb 09, 2023
4.165
4.200
4.022
4.146
2,830
+0.01(+0.14%)
Feb 08, 2023
4.200
4.259
3.995
4.140
13,762
-0.12(-2.82%)
Feb 07, 2023
4.260
4.260
4.139
4.260
10,003
+0.01(+0.14%)
Feb 06, 2023
4.055
4.254
4.050
4.254
18,029
+0.14(+3.50%)
Feb 03, 2023
4.260
4.260
4.020
4.110
20,995
-0.03(-0.75%)
Feb 02, 2023
4.080
4.260
4.080
4.141
28,712
+0.18(+4.58%)
Feb 01, 2023
4.260
4.260
3.840
3.960
26,406
-0.30(-7.06%)
Jan 31, 2023
4.440
4.500
4.080
4.261
19,474
-0.12(-2.73%)
Jan 30, 2023
4.440
4.440
4.200
4.380
16,178
+0.10(+2.23%)
Jan 27, 2023
4.080
4.320
3.960
4.285
19,524
-0.04(-1.04%)
Jan 26, 2023
4.500
4.526
4.185
4.330
23,485
-0.20(-4.35%)
Jan 25, 2023
4.680
4.740
4.234
4.526
22,491
-0.21(-4.39%)
Jan 24, 2023
4.920
4.979
4.704
4.734
14,146
-0.15(-3.12%)
Jan 23, 2023
4.878
5.048
4.679
4.886
28,424
+0.01(+0.17%)
Jan 20, 2023
4.800
5.023
4.680
4.878
18,488
+0.08(+1.63%)
Jan 19, 2023
4.800
4.860
4.501
4.800
20,137
+0.10(+2.21%)
Jan 18, 2023
4.440
4.914
4.424
4.696
37,634
+0.20(+4.36%)
Jan 17, 2023
4.494
4.740
4.260
4.500
44,038
+0.24(+5.63%)
Jan 13, 2023
4.320
4.320
4.080
4.260
18,321
+0.00(+0.11%)
Jan 12, 2023
4.140
4.255
3.900
4.255
27,351
+0.09(+2.09%)
Jan 11, 2023
4.440
4.440
4.140
4.168
30,007
-0.13(-3.06%)
Jan 10, 2023
4.200
4.320
4.020
4.300
26,233
+0.22(+5.38%)
Jan 09, 2023
4.320
4.320
4.026
4.080
33,989
-0.18(-4.18%)
Jan 06, 2023
3.720
4.289
3.511
4.258
97,568
+0.57(+15.42%)
Jan 05, 2023
3.120
3.840
3.044
3.689
161,920
+0.57(+18.32%)
Jan 04, 2023
3.016
3.180
3.016
3.118
26,460
+0.10(+3.38%)
Jan 03, 2023
3.000
3.180
3.016
3.016
38,807
+0.01(+0.34%)
Dec 30, 2022
3.271
3.271
2.886
3.006
30,757
-0.08(-2.74%)
Dec 29, 2022
2.880
3.180
2.880
3.091
39,408
-0.09(-2.81%)
Dec 28, 2022
3.009
3.372
2.880
3.180
331,441
+0.32(+11.09%)
Dec 27, 2022
3.097
3.097
2.760
2.863
40,940
-0.28(-8.97%)
Dec 23, 2022
3.060
3.180
2.940
3.145
38,421
-0.16(-4.71%)
Dec 22, 2022
3.540
3.546
3.000
3.300
382,074
+0.35(+11.99%)
Dec 21, 2022
3.180
3.204
2.701
2.947
32,337
-0.06(-1.96%)
Dec 20, 2022
2.460
3.540
2.468
3.005
94,989
+0.61(+25.22%)
Dec 19, 2022
2.314
2.867
2.314
2.400
107,671
+0.13(+5.54%)
Dec 16, 2022
2.160
2.378
2.119
2.274
29,065
+0.16(+7.55%)
Dec 15, 2022
2.220
2.220
2.042
2.114
32,105
-0.00(-0.20%)
Dec 14, 2022
2.100
2.160
2.100
2.119
9,946
+0.04(+2.08%)
Dec 13, 2022
2.148
2.160
2.040
2.075
24,201
+0.01(+0.61%)
Dec 12, 2022
2.104
2.160
2.042
2.063
23,405
-0.04(-1.94%)
Dec 09, 2022
2.160
2.181
2.100
2.104
26,970
-0.03(-1.38%)
Dec 08, 2022
2.332
2.332
2.108
2.133
19,077
-0.09(-3.97%)
Dec 07, 2022
2.250
2.300
2.220
2.221
7,806
-0.04(-1.91%)
Dec 06, 2022
2.400
2.520
2.220
2.264
28,199
-0.11(-4.62%)
Dec 05, 2022
2.460
2.602
2.341
2.374
25,443
-0.20(-7.72%)
Dec 02, 2022
2.550
2.748
2.425
2.573
6,177
-0.01(-0.44%)
Dec 01, 2022
2.747
2.747
2.520
2.584
10,040
+0.07(+2.84%)
Nov 30, 2022
2.438
2.520
2.400
2.513
5,713
+0.05(+2.17%)
Nov 29, 2022
2.475
2.519
2.388
2.459
5,197
+0.02(+0.91%)
Nov 28, 2022
2.519
2.519
2.406
2.437
8,596
-0.08(-3.26%)
Nov 25, 2022
2.514
2.520
2.406
2.519
6,503
+0.03(+1.38%)
Nov 23, 2022
2.400
2.513
2.400
2.485
10,722
+0.08(+3.52%)
Nov 22, 2022
2.340
2.555
2.340
2.401
7,904
+0.00(+0.02%)
Nov 21, 2022
2.580
2.694
2.222
2.400
35,562
-0.18(-6.98%)
Nov 18, 2022
2.640
2.760
2.520
2.580
12,873
-0.09(-3.41%)
Nov 17, 2022
2.820
2.925
2.652
2.671
8,633
-0.03(-1.02%)
Nov 16, 2022
2.940
3.106
2.595
2.699
70,666
-0.28(-9.53%)
Nov 15, 2022
3.120
3.120
2.940
2.983
19,201
-0.14(-4.38%)
Nov 14, 2022
3.060
3.226
2.819
3.120
31,417
+0.10(+3.38%)
Nov 11, 2022
3.000
3.024
2.910
3.018
22,448
-0.01(-0.20%)
Nov 10, 2022
3.180
3.196
2.996
3.024
25,899
-0.07(-2.14%)
Nov 09, 2022
3.128
3.182
3.088
3.090
4,912
-0.08(-2.55%)
Nov 08, 2022
3.120
3.196
3.120
3.171
3,369
-0.02(-0.60%)
Nov 07, 2022
3.421
3.421
3.143
3.190
9,438
-0.20(-6.01%)
Nov 04, 2022
3.330
3.421
3.300
3.394
9,583
-0.03(-0.75%)
Nov 03, 2022
3.240
3.421
3.248
3.420
8,180
-0.00(-0.02%)
Nov 02, 2022
3.421
3.421
3.360
3.421
16,328
+0.06(+1.80%)
Nov 01, 2022
3.420
3.480
3.360
3.360
9,789
-0.04(-1.06%)
Oct 31, 2022
3.328
3.480
3.328
3.396
1,992
+0.01(+0.25%)
Oct 28, 2022
3.480
3.480
3.300
3.388
6,521
-0.03(-0.98%)
Oct 27, 2022
3.360
3.479
3.300
3.421
4,239
+0.00(+0.04%)
Oct 26, 2022
3.300
3.420
3.300
3.420
7,778
+0.12(+3.64%)
Oct 25, 2022
3.180
3.319
3.180
3.300
6,951
+0.07(+2.29%)
Oct 24, 2022
3.360
3.420
3.181
3.226
16,551
-0.11(-3.22%)
Oct 21, 2022
3.360
3.418
3.305
3.334
5,153
-0.09(-2.53%)
Oct 20, 2022
3.465
3.465
3.301
3.420
3,499
+0.03(+1.01%)
Oct 19, 2022
3.300
3.600
3.300
3.386
8,270
-0.03(-0.88%)
Oct 18, 2022
3.269
3.526
3.212
3.416
11,545
+0.20(+6.37%)
Oct 17, 2022
3.120
3.298
3.120
3.211
8,221
-0.09(-2.69%)
Oct 14, 2022
3.480
3.480
3.197
3.300
10,574
-0.06(-1.79%)
Oct 13, 2022
3.300
3.438
3.212
3.360
9,505
-0.04(-1.10%)
Oct 12, 2022
3.480
3.494
3.312
3.397
3,496
+0.07(+2.09%)
Oct 11, 2022
3.600
3.600
3.300
3.328
14,531
-0.05(-1.49%)
Oct 10, 2022
4.020
4.000
3.300
3.378
12,967
-0.04(-1.25%)
Oct 07, 2022
3.696
3.745
3.420
3.421
5,383
-0.08(-2.16%)
Oct 06, 2022
3.660
3.654
3.439
3.496
6,669
-0.27(-7.27%)
Oct 05, 2022
3.874
3.874
3.640
3.770
7,934
+0.05(+1.35%)
Oct 04, 2022
3.658
3.780
3.480
3.720
6,262
+0.24(+6.84%)
Oct 03, 2022
3.300
3.600
3.300
3.482
7,618
-0.02(-0.55%)
Sep 30, 2022
3.562
3.605
3.481
3.501
8,018
+0.13(+3.96%)
Sep 29, 2022
3.540
3.600
3.300
3.368
11,223
-0.14(-4.07%)
Sep 28, 2022
3.480
3.600
3.449
3.511
8,047
-0.02(-0.44%)
Sep 27, 2022
3.363
3.600
3.363
3.526
6,911
-0.13(-3.53%)
Sep 26, 2022
3.600
3.712
3.451
3.655
10,569
-0.05(-1.38%)
Sep 23, 2022
3.906
3.906
3.361
3.706
25,579
-0.01(-0.37%)
Sep 22, 2022
4.020
4.130
3.660
3.720
25,284
-0.41(-9.94%)
Sep 21, 2022
4.221
4.221
4.080
4.130
3,796
+0.08(+2.08%)
Sep 20, 2022
4.320
4.439
4.046
4.046
9,957
-0.33(-7.64%)
Sep 19, 2022
4.500
4.748
4.200
4.381
16,083
-0.19(-4.07%)
Sep 16, 2022
4.440
4.660
4.440
4.567
6,321
-0.15(-3.16%)
Sep 15, 2022
4.661
4.835
4.654
4.716
6,487
+0.03(+0.54%)
Sep 14, 2022
4.678
4.776
4.678
4.691
2,744
-0.13(-2.74%)
Sep 13, 2022
4.860
4.873
4.682
4.823
13,563
-0.04(-0.77%)
Sep 12, 2022
4.860
4.913
4.770
4.860
11,203
+0.07(+1.36%)
Sep 09, 2022
4.740
4.800
4.710
4.795
7,385
+0.06(+1.16%)
Sep 08, 2022
4.740
4.920
4.664
4.739
9,340
-0.06(-1.27%)
Sep 07, 2022
4.680
4.920
4.680
4.801
6,222
-0.04(-0.86%)
Sep 06, 2022
4.874
5.103
4.800
4.842
5,348
-0.08(-1.59%)
Sep 02, 2022
4.800
4.920
4.779
4.920
8,419
+0.06(+1.23%)
Sep 01, 2022
4.860
5.099
4.800
4.860
5,376
-0.02(-0.44%)
Aug 31, 2022
4.980
5.135
4.806
4.882
7,087
-0.04(-0.90%)
Aug 30, 2022
5.340
5.340
4.831
4.926
7,964
-0.29(-5.63%)
Aug 29, 2022
5.280
5.280
5.198
5.220
7,637
-0.18(-3.33%)
Aug 26, 2022
5.220
5.418
5.220
5.400
5,970
+0.07(+1.28%)
Aug 25, 2022
5.340
5.351
5.224
5.332
9,971
-0.02(-0.37%)
Aug 24, 2022
5.400
5.400
5.191
5.351
5,289
+0.05(+0.91%)
Aug 23, 2022
5.219
5.580
5.142
5.303
11,112
+0.16(+3.14%)
Aug 22, 2022
5.640
5.640
5.100
5.142
17,272
-0.19(-3.65%)
Aug 19, 2022
5.580
5.616
5.286
5.337
10,819
-0.18(-3.32%)
Aug 18, 2022
5.940
5.940
5.460
5.520
15,216
-0.18(-3.16%)
Aug 17, 2022
5.608
5.759
5.581
5.700
28,476
-0.04(-0.71%)
Aug 16, 2022
5.700
5.760
5.644
5.741
14,643
+0.04(+0.72%)
Aug 15, 2022
5.700
5.760
5.588
5.700
10,077
-0.03(-0.52%)
Aug 12, 2022
5.370
5.730
5.277
5.730
26,949
+0.33(+6.11%)
Aug 11, 2022
5.280
5.552
5.227
5.400
20,174
+0.07(+1.35%)
Aug 10, 2022
5.100
5.334
5.100
5.328
10,712
+0.15(+2.99%)
Aug 09, 2022
5.280
5.280
5.161
5.173
9,757
-0.05(-0.90%)
Aug 08, 2022
5.100
5.282
5.040
5.220
23,716
+0.03(+0.57%)
Aug 05, 2022
5.160
5.220
5.071
5.191
15,115
+0.06(+1.17%)
Aug 04, 2022
5.100
5.219
5.040
5.131
12,619
+0.09(+1.81%)
Aug 03, 2022
4.920
5.100
4.871
5.039
21,240
+0.17(+3.55%)
Aug 02, 2022
4.980
4.980
4.819
4.867
9,432
+0.06(+1.15%)
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.