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
Miromatrix Medical Inc
(NQ:
MIRO
)
3.390
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 12, 2023
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 (%)
Jan 31, 2023
3.440
3.550
3.440
3.490
24,762
+0.14(+4.18%)
Jan 30, 2023
3.540
3.540
3.250
3.350
13,175
-0.08(-2.33%)
Jan 27, 2023
3.420
3.730
3.390
3.430
17,749
+0.16(+4.89%)
Jan 26, 2023
3.040
3.320
2.961
3.270
85,893
+0.31(+10.47%)
Jan 25, 2023
2.990
3.040
2.960
2.960
2,882
+0.01(+0.34%)
Jan 24, 2023
2.990
3.040
2.860
2.950
6,501
+0.09(+3.15%)
Jan 23, 2023
2.920
3.030
2.850
2.860
13,832
-0.14(-4.67%)
Jan 20, 2023
3.080
3.179
2.880
3.000
21,622
-0.08(-2.60%)
Jan 19, 2023
3.030
3.110
3.030
3.080
2,883
+0.00(+0.00%)
Jan 18, 2023
3.180
3.180
3.063
3.080
6,751
-0.03(-0.96%)
Jan 17, 2023
3.350
3.350
3.030
3.110
21,768
-0.15(-4.60%)
Jan 13, 2023
3.390
3.570
3.210
3.260
12,882
-0.12(-3.41%)
Jan 12, 2023
3.170
3.380
3.170
3.375
2,744
+0.16(+4.86%)
Jan 11, 2023
3.300
3.320
3.210
3.219
18,320
-0.09(-2.76%)
Jan 10, 2023
3.240
3.400
3.240
3.310
10,795
+0.03(+1.00%)
Jan 09, 2023
3.420
3.420
3.200
3.277
11,626
-0.00(-0.09%)
Jan 06, 2023
3.520
3.520
3.250
3.280
8,523
-0.14(-4.09%)
Jan 05, 2023
3.470
3.480
3.270
3.420
16,000
+0.06(+1.79%)
Jan 04, 2023
3.040
3.360
3.040
3.360
19,602
+0.36(+12.00%)
Jan 03, 2023
3.410
3.410
2.900
3.000
21,269
+0.01(+0.33%)
Dec 30, 2022
2.850
3.173
2.780
2.990
13,307
+0.16(+5.65%)
Dec 29, 2022
2.900
3.108
2.670
2.830
53,414
+0.03(+1.07%)
Dec 28, 2022
2.630
2.940
2.630
2.800
41,341
+0.30(+12.00%)
Dec 27, 2022
2.210
2.580
2.210
2.500
15,830
-0.11(-4.21%)
Dec 23, 2022
2.630
2.770
2.020
2.610
128,295
-0.19(-6.79%)
Dec 22, 2022
2.930
2.930
2.800
2.800
9,261
-0.04(-1.41%)
Dec 21, 2022
3.080
3.090
2.800
2.840
10,421
-0.06(-2.07%)
Dec 20, 2022
2.940
3.100
2.900
2.900
8,323
-0.07(-2.36%)
Dec 19, 2022
2.880
2.990
2.760
2.970
33,102
+0.09(+3.13%)
Dec 16, 2022
2.890
3.000
2.520
2.880
37,238
+0.02(+0.70%)
Dec 15, 2022
3.000
3.000
2.790
2.860
148,087
-1.24(-30.24%)
Dec 14, 2022
4.150
4.290
4.100
4.100
11,370
-0.15(-3.42%)
Dec 13, 2022
4.115
4.350
4.100
4.245
16,470
+0.15(+3.54%)
Dec 12, 2022
4.160
4.180
4.010
4.100
17,748
+0.00(+0.00%)
Dec 09, 2022
4.140
4.160
4.100
4.100
1,876
+0.01(+0.24%)
Dec 08, 2022
4.090
4.150
3.960
4.090
7,658
+0.03(+0.74%)
Dec 07, 2022
4.065
4.136
3.810
4.060
7,148
+0.01(+0.25%)
Dec 06, 2022
4.130
4.130
4.050
4.050
7,418
+0.00(+0.00%)
Dec 05, 2022
4.070
4.251
4.050
4.050
1,635
-0.11(-2.64%)
Dec 02, 2022
4.270
4.270
4.000
4.160
7,636
+0.01(+0.24%)
Dec 01, 2022
4.100
4.150
4.100
4.150
2,305
-0.04(-0.95%)
Nov 30, 2022
4.320
4.320
4.005
4.190
23,781
-0.03(-0.71%)
Nov 29, 2022
4.170
4.330
4.000
4.220
12,425
+0.12(+2.93%)
Nov 28, 2022
4.030
4.179
3.930
4.100
6,275
+0.08(+1.99%)
Nov 25, 2022
4.250
4.250
3.960
4.020
3,359
+0.12(+3.08%)
Nov 23, 2022
4.110
4.115
3.900
3.900
171,768
-0.10(-2.50%)
Nov 22, 2022
4.250
4.315
3.830
4.000
78,553
-0.15(-3.61%)
Nov 21, 2022
4.250
4.288
4.150
4.150
2,518
-0.10(-2.35%)
Nov 18, 2022
4.160
4.340
4.160
4.250
9,609
+0.08(+1.92%)
Nov 17, 2022
4.340
4.340
4.160
4.170
6,950
-0.16(-3.70%)
Nov 16, 2022
4.240
4.340
4.160
4.330
89,927
+0.08(+1.88%)
Nov 15, 2022
4.270
4.305
4.080
4.250
23,375
+0.08(+1.92%)
Nov 14, 2022
4.290
4.318
4.040
4.170
10,455
-0.18(-4.14%)
Nov 11, 2022
4.270
4.350
4.117
4.350
2,586
+0.28(+6.88%)
Nov 10, 2022
4.400
4.400
4.060
4.070
5,341
-0.16(-3.85%)
Nov 09, 2022
4.140
4.360
4.120
4.233
3,200
-0.12(-2.69%)
Nov 08, 2022
4.490
4.490
4.232
4.350
9,049
-0.07(-1.58%)
Nov 07, 2022
4.500
4.500
4.223
4.420
15,654
+0.03(+0.68%)
Nov 04, 2022
4.000
4.390
3.990
4.390
75,774
+0.44(+11.14%)
Nov 03, 2022
3.880
4.030
3.640
3.950
145,076
+0.06(+1.54%)
Nov 02, 2022
3.830
3.920
3.760
3.890
3,233
+0.14(+3.73%)
Nov 01, 2022
3.730
3.910
3.610
3.750
28,401
+0.10(+2.74%)
Oct 31, 2022
3.800
3.820
3.650
3.650
45,059
-0.28(-7.12%)
Oct 28, 2022
3.800
4.110
3.500
3.930
28,461
+0.17(+4.52%)
Oct 27, 2022
4.230
4.260
3.760
3.760
24,838
-0.46(-10.90%)
Oct 26, 2022
4.330
4.360
4.211
4.220
5,638
-0.11(-2.54%)
Oct 25, 2022
4.360
4.380
4.200
4.330
3,050
+0.06(+1.41%)
Oct 24, 2022
4.400
4.410
4.270
4.270
4,250
-0.18(-4.04%)
Oct 21, 2022
4.390
4.470
4.286
4.450
7,720
+0.08(+1.83%)
Oct 20, 2022
4.390
4.470
4.280
4.370
15,002
+0.04(+0.92%)
Oct 19, 2022
4.410
4.425
4.330
4.330
19,032
-0.02(-0.46%)
Oct 18, 2022
4.440
4.455
4.350
4.350
16,744
+0.02(+0.46%)
Oct 17, 2022
4.370
4.447
4.330
4.330
2,692
+0.06(+1.41%)
Oct 14, 2022
4.440
4.460
4.168
4.270
16,191
+0.20(+4.91%)
Oct 13, 2022
4.490
4.490
4.010
4.070
7,822
-0.24(-5.57%)
Oct 12, 2022
4.290
4.355
4.110
4.310
5,444
+0.17(+4.11%)
Oct 11, 2022
4.010
4.280
4.000
4.140
20,762
+0.06(+1.58%)
Oct 10, 2022
4.071
4.150
3.850
4.076
8,346
+0.05(+1.13%)
Oct 07, 2022
4.140
4.415
4.010
4.030
4,818
-0.20(-4.73%)
Oct 06, 2022
4.190
4.240
4.190
4.230
1,836
+0.16(+3.93%)
Oct 05, 2022
4.310
4.390
4.070
4.070
4,978
-0.29(-6.65%)
Oct 04, 2022
4.400
4.490
4.360
4.360
12,483
-0.03(-0.68%)
Oct 03, 2022
4.420
4.490
4.320
4.390
18,358
+0.01(+0.23%)
Sep 30, 2022
4.160
4.430
4.160
4.380
15,854
+0.09(+2.10%)
Sep 29, 2022
3.910
4.391
3.910
4.290
22,564
+0.39(+10.00%)
Sep 28, 2022
3.860
3.980
3.812
3.900
30,775
+0.09(+2.36%)
Sep 27, 2022
3.780
3.900
3.740
3.810
10,318
+0.09(+2.45%)
Sep 26, 2022
3.690
3.860
3.565
3.719
16,117
+0.19(+5.35%)
Sep 23, 2022
3.520
3.710
3.500
3.530
23,955
-0.03(-0.84%)
Sep 22, 2022
3.580
3.680
3.500
3.560
13,731
+0.00(+0.00%)
Sep 21, 2022
3.710
3.815
3.540
3.560
11,527
-0.25(-6.56%)
Sep 20, 2022
3.950
3.950
3.740
3.810
18,474
-0.14(-3.54%)
Sep 19, 2022
3.960
4.130
3.800
3.950
49,270
-0.12(-2.95%)
Sep 16, 2022
4.290
4.440
3.900
4.070
313,801
-0.29(-6.65%)
Sep 15, 2022
4.680
4.680
4.320
4.360
52,720
-0.10(-2.24%)
Sep 14, 2022
4.620
4.680
4.435
4.460
41,531
-0.25(-5.31%)
Sep 13, 2022
4.710
4.820
4.410
4.710
54,599
+0.01(+0.21%)
Sep 12, 2022
4.950
4.950
4.671
4.700
69,069
-0.16(-3.29%)
Sep 09, 2022
4.460
4.860
4.400
4.860
60,737
+0.46(+10.45%)
Sep 08, 2022
4.420
4.810
4.370
4.400
93,293
-0.10(-2.22%)
Sep 07, 2022
4.410
4.650
4.230
4.500
116,305
+0.16(+3.69%)
Sep 06, 2022
4.430
4.680
4.310
4.340
118,537
-0.12(-2.69%)
Sep 02, 2022
3.990
4.890
3.770
4.460
247,719
+0.64(+16.75%)
Sep 01, 2022
3.500
3.970
3.500
3.820
98,867
+0.46(+13.69%)
Aug 31, 2022
3.350
3.750
2.990
3.360
89,085
+0.44(+15.07%)
Aug 30, 2022
2.880
2.920
2.820
2.920
3,400
+0.10(+3.55%)
Aug 29, 2022
2.950
2.950
2.800
2.820
4,301
-0.07(-2.42%)
Aug 26, 2022
2.880
2.946
2.750
2.890
20,782
+0.07(+2.48%)
Aug 25, 2022
3.290
3.290
2.750
2.820
25,884
+0.06(+2.17%)
Aug 24, 2022
2.760
2.800
2.750
2.760
6,610
+0.01(+0.36%)
Aug 23, 2022
2.760
2.790
2.725
2.750
8,628
+0.00(+0.00%)
Aug 22, 2022
2.750
2.800
2.660
2.750
11,047
-0.05(-1.79%)
Aug 19, 2022
2.890
2.890
2.760
2.800
5,733
+0.04(+1.45%)
Aug 18, 2022
2.850
2.910
2.760
2.760
3,945
-0.08(-2.82%)
Aug 17, 2022
2.750
3.000
2.750
2.840
22,327
+0.09(+3.27%)
Aug 16, 2022
2.750
2.830
2.702
2.750
29,206
-0.01(-0.36%)
Aug 15, 2022
2.810
2.810
2.720
2.760
15,226
-0.02(-0.58%)
Aug 12, 2022
2.796
2.805
2.765
2.776
3,291
-0.00(-0.14%)
Aug 11, 2022
2.800
2.830
2.770
2.780
6,713
+0.01(+0.36%)
Aug 10, 2022
2.750
2.770
2.715
2.770
5,836
+0.02(+0.73%)
Aug 09, 2022
2.750
2.770
2.750
2.750
5,970
+0.11(+4.17%)
Aug 08, 2022
2.810
2.810
2.600
2.640
4,501
-0.06(-2.22%)
Aug 05, 2022
2.700
2.750
2.540
2.700
5,971
-0.07(-2.53%)
Aug 04, 2022
2.830
2.900
2.770
2.770
7,153
+0.00(+0.00%)
Aug 03, 2022
2.880
2.960
2.500
2.770
79,175
-0.05(-1.61%)
Aug 02, 2022
2.815
2.815
2.815
2.815
1,637
+0.02(+0.54%)
Aug 01, 2022
2.850
2.900
2.770
2.800
17,155
+0.03(+1.08%)
Jul 29, 2022
2.650
3.040
2.650
2.770
49,585
+0.09(+3.36%)
Jul 28, 2022
2.700
2.740
2.680
2.680
3,039
-0.07(-2.55%)
Jul 27, 2022
2.660
2.750
2.635
2.750
4,152
+0.08(+3.00%)
Jul 26, 2022
2.750
2.825
2.670
2.670
29,567
-0.04(-1.48%)
Jul 25, 2022
2.800
2.900
2.710
2.710
20,842
-0.11(-3.90%)
Jul 22, 2022
2.860
2.880
2.820
2.820
2,408
-0.06(-2.08%)
Jul 21, 2022
2.860
2.880
2.810
2.880
13,255
+0.06(+2.13%)
Jul 20, 2022
2.760
2.957
2.760
2.820
15,676
+0.02(+0.71%)
Jul 19, 2022
2.710
2.884
2.710
2.800
24,160
+0.02(+0.56%)
Jul 18, 2022
2.690
2.925
2.670
2.784
22,176
+0.01(+0.52%)
Jul 15, 2022
2.750
3.060
2.685
2.770
8,051
+0.03(+1.09%)
Jul 14, 2022
2.710
2.769
2.660
2.740
6,750
+0.08(+3.01%)
Jul 13, 2022
2.750
2.850
2.660
2.660
26,187
-0.23(-8.12%)
Jul 12, 2022
2.750
3.270
2.711
2.895
68,601
+0.15(+5.27%)
Jul 11, 2022
2.840
2.840
2.740
2.750
12,086
+0.04(+1.48%)
Jul 08, 2022
2.520
2.745
2.450
2.710
32,412
+0.26(+10.61%)
Jul 07, 2022
2.270
2.950
2.270
2.450
175,993
+0.18(+7.93%)
Jul 06, 2022
2.930
2.930
2.270
2.270
49,117
-0.53(-18.93%)
Jul 05, 2022
3.240
3.240
2.500
2.800
77,900
-0.47(-14.37%)
Jul 01, 2022
4.000
4.340
3.160
3.270
393,373
-0.72(-18.05%)
Jun 30, 2022
3.910
3.990
3.910
3.990
7,464
-0.01(-0.25%)
Jun 29, 2022
4.000
4.000
3.969
4.000
1,531
+0.00(+0.00%)
Jun 28, 2022
4.000
4.000
3.940
4.000
34,225
+0.09(+2.20%)
Jun 27, 2022
4.000
4.000
3.800
3.914
3,005
-0.09(-2.15%)
Jun 24, 2022
3.990
4.000
3.975
4.000
19,874
+0.06(+1.52%)
Jun 23, 2022
3.990
4.000
3.925
3.940
4,296
+0.00(+0.00%)
Jun 22, 2022
3.900
3.940
3.900
3.940
585
-0.04(-1.01%)
Jun 21, 2022
3.900
3.980
3.850
3.980
4,341
+0.03(+0.76%)
Jun 17, 2022
3.960
3.980
3.845
3.950
3,245
+0.03(+0.77%)
Jun 16, 2022
3.820
3.990
3.810
3.920
2,335
+0.10(+2.62%)
Jun 15, 2022
3.800
3.990
3.757
3.820
2,753
+0.07(+1.87%)
Jun 14, 2022
3.750
4.000
3.750
3.750
17,397
-0.10(-2.60%)
Jun 13, 2022
3.690
3.850
3.560
3.850
6,714
+0.20(+5.49%)
Jun 10, 2022
3.521
3.700
3.521
3.650
3,891
-0.02(-0.56%)
Jun 09, 2022
3.860
3.860
3.670
3.670
5,353
-0.12(-3.17%)
Jun 08, 2022
3.880
3.980
3.740
3.790
4,047
-0.09(-2.32%)
Jun 07, 2022
3.970
4.000
3.880
3.880
3,726
-0.10(-2.51%)
Jun 06, 2022
3.990
3.990
3.800
3.980
4,122
+0.01(+0.25%)
Jun 03, 2022
3.990
3.990
3.790
3.970
4,748
+0.15(+3.93%)
Jun 02, 2022
3.920
3.920
3.820
3.820
340
-0.09(-2.30%)
Jun 01, 2022
3.970
3.970
3.895
3.910
1,336
-0.08(-1.94%)
May 31, 2022
4.000
4.000
3.930
3.987
1,551
-0.01(-0.32%)
May 27, 2022
3.863
4.000
3.863
4.000
4,909
+0.23(+6.10%)
May 26, 2022
3.820
3.825
3.770
3.770
876
-0.02(-0.53%)
May 25, 2022
3.930
3.930
3.735
3.790
2,865
-0.21(-5.25%)
May 24, 2022
3.875
4.000
3.875
4.000
25,623
+0.00(+0.00%)
May 23, 2022
3.810
4.000
3.810
4.000
13,188
+0.20(+5.26%)
May 20, 2022
3.780
3.870
3.780
3.800
982
+0.08(+2.15%)
May 19, 2022
3.810
3.900
3.690
3.720
16,159
-0.18(-4.62%)
May 18, 2022
3.990
4.180
3.679
3.900
20,661
-0.05(-1.27%)
May 17, 2022
3.980
4.090
3.700
3.950
26,563
+0.08(+2.07%)
May 16, 2022
3.840
3.980
3.840
3.870
6,982
-0.07(-1.78%)
May 13, 2022
4.000
4.000
3.677
3.940
4,394
+0.29(+7.95%)
May 12, 2022
3.627
3.790
3.570
3.650
7,184
-0.07(-1.88%)
May 11, 2022
3.700
3.800
3.700
3.720
22,981
-0.03(-0.80%)
May 10, 2022
3.780
3.780
3.572
3.750
12,406
+0.04(+1.08%)
May 09, 2022
3.580
3.710
3.420
3.710
29,952
+0.01(+0.27%)
May 06, 2022
3.810
3.869
3.700
3.700
8,300
-0.16(-4.15%)
May 05, 2022
3.810
3.980
3.780
3.860
8,085
-0.02(-0.64%)
May 04, 2022
3.800
3.885
3.770
3.885
6,065
+0.02(+0.65%)
May 03, 2022
3.750
3.930
3.630
3.860
11,671
+0.11(+2.93%)
May 02, 2022
3.510
3.750
3.485
3.750
14,813
+0.11(+3.02%)
Apr 29, 2022
3.660
3.660
3.480
3.640
10,404
+0.04(+1.11%)
Apr 28, 2022
3.530
3.630
3.320
3.600
23,497
+0.19(+5.42%)
Apr 27, 2022
3.420
3.430
3.360
3.415
18,884
+0.06(+1.64%)
Apr 26, 2022
3.550
3.570
3.360
3.360
6,985
-0.15(-4.27%)
Apr 25, 2022
3.510
3.640
3.500
3.510
38,666
-0.16(-4.36%)
Apr 22, 2022
3.550
3.790
3.500
3.670
14,334
+0.17(+4.86%)
Apr 21, 2022
3.660
3.740
3.500
3.500
22,857
-0.14(-3.85%)
Apr 20, 2022
3.660
3.760
3.510
3.640
8,459
-0.09(-2.41%)
Apr 19, 2022
3.500
3.760
3.500
3.730
20,244
+0.18(+5.07%)
Apr 18, 2022
3.990
3.990
3.520
3.550
39,956
-0.44(-11.03%)
Apr 14, 2022
3.734
3.990
3.734
3.990
3,783
+0.11(+2.84%)
Apr 13, 2022
3.550
4.000
3.550
3.880
12,705
+0.28(+7.78%)
Apr 12, 2022
3.780
3.970
3.590
3.600
18,950
-0.12(-3.23%)
Apr 11, 2022
3.870
3.930
3.550
3.720
52,204
-0.19(-4.86%)
Apr 08, 2022
3.900
4.000
3.900
3.910
43,924
+0.01(+0.26%)
Apr 07, 2022
4.050
4.100
3.870
3.900
20,591
-0.18(-4.41%)
Apr 06, 2022
4.370
4.400
4.000
4.080
80,520
-0.24(-5.56%)
Apr 05, 2022
4.140
4.490
4.140
4.320
62,981
+0.21(+5.11%)
Apr 04, 2022
3.900
4.120
3.870
4.110
47,241
+0.10(+2.49%)
Apr 01, 2022
3.950
4.010
3.810
4.010
56,283
+0.05(+1.26%)
Mar 31, 2022
3.800
4.020
3.750
3.960
71,879
+0.18(+4.76%)
Mar 30, 2022
3.710
3.969
3.520
3.780
86,696
+0.06(+1.61%)
Mar 29, 2022
4.000
4.000
3.610
3.720
60,774
-0.28(-7.00%)
Mar 28, 2022
4.050
4.240
3.770
4.000
96,668
-0.06(-1.48%)
Mar 25, 2022
3.860
4.060
3.550
4.060
154,864
+0.31(+8.27%)
Mar 24, 2022
3.260
3.820
3.140
3.750
406,138
+0.42(+12.61%)
Mar 23, 2022
2.540
5.290
2.350
3.330
4,296,876
+0.88(+35.92%)
Mar 22, 2022
2.380
2.850
2.320
2.450
469,039
+0.12(+5.15%)
Mar 21, 2022
2.480
2.480
2.250
2.330
59,499
+0.02(+0.87%)
Mar 18, 2022
2.360
2.610
2.030
2.310
105,845
+0.05(+2.21%)
Mar 17, 2022
2.220
2.615
2.200
2.260
37,690
+0.00(+0.00%)
Mar 16, 2022
2.020
2.460
2.020
2.260
69,729
+0.23(+11.33%)
Mar 15, 2022
2.040
2.181
2.020
2.030
96,921
-0.25(-10.96%)
Mar 14, 2022
2.400
2.400
2.080
2.280
40,542
-0.06(-2.56%)
Mar 11, 2022
2.700
2.880
2.130
2.340
45,821
-0.36(-13.33%)
Mar 10, 2022
3.000
3.000
2.700
2.700
60,842
-0.24(-8.16%)
Mar 09, 2022
3.570
3.570
2.660
2.940
225,996
-0.60(-16.95%)
Mar 08, 2022
3.590
3.590
3.490
3.540
6,276
-0.08(-2.21%)
Mar 07, 2022
3.770
3.980
3.350
3.620
24,081
-0.11(-2.95%)
Mar 04, 2022
3.780
3.810
3.550
3.730
4,463
+0.05(+1.36%)
Mar 03, 2022
3.815
3.980
3.620
3.680
11,263
+0.02(+0.55%)
Mar 02, 2022
3.730
3.760
3.500
3.660
35,648
-0.07(-1.88%)
Mar 01, 2022
4.000
4.000
3.671
3.730
21,732
-0.10(-2.61%)
Feb 28, 2022
3.920
3.990
3.820
3.830
5,749
-0.07(-1.79%)
Feb 25, 2022
3.900
4.000
3.840
3.900
6,464
+0.14(+3.72%)
Feb 24, 2022
4.000
3.890
3.700
3.760
19,251
-0.04(-1.05%)
Feb 23, 2022
3.900
3.972
3.800
3.800
16,164
-0.07(-1.81%)
Feb 22, 2022
3.910
3.971
3.820
3.870
5,240
-0.02(-0.51%)
Feb 18, 2022
3.890
0
-0.11(-2.75%)
Feb 17, 2022
3.960
4.000
3.840
4.000
36,106
+0.08(+2.04%)
Feb 16, 2022
4.000
4.000
3.890
3.920
18,092
-0.06(-1.51%)
Feb 15, 2022
3.860
3.990
3.820
3.980
25,756
+0.17(+4.46%)
Feb 14, 2022
3.970
3.970
3.810
3.810
13,355
-0.14(-3.54%)
Feb 11, 2022
4.240
4.240
3.900
3.950
16,476
-0.30(-7.06%)
Feb 10, 2022
3.990
4.250
3.940
4.250
31,434
+0.30(+7.59%)
Feb 09, 2022
3.770
4.010
3.770
3.950
32,642
+0.05(+1.28%)
Feb 08, 2022
3.740
3.990
3.740
3.900
17,166
+0.04(+1.04%)
Feb 07, 2022
3.760
3.965
3.750
3.860
14,544
-0.03(-0.77%)
Feb 04, 2022
3.860
3.940
3.840
3.890
11,037
-0.05(-1.27%)
Feb 03, 2022
4.000
3.940
12,012
+0.00(+0.00%)
Feb 02, 2022
3.980
4.170
3.850
3.940
24,340
-0.14(-3.43%)
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.