Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

10X Genomics Inc (NQ: TXG )

27.59 +0.69 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 51.70 52.55 51.19 51.85 905,347 +0.30(+0.58%)
Aug 30, 2023 49.33 51.62 48.87 51.55 1,119,325 +2.17(+4.39%)
Aug 29, 2023 47.23 49.84 46.79 49.38 589,177 +2.14(+4.53%)
Aug 28, 2023 48.29 48.29 46.82 47.24 474,317 -0.65(-1.36%)
Aug 25, 2023 47.60 48.25 47.07 47.89 915,369 +0.21(+0.44%)
Aug 24, 2023 47.96 49.06 47.58 47.68 1,251,746 -0.05(-0.10%)
Aug 23, 2023 46.50 48.17 46.31 47.73 531,880 +1.45(+3.13%)
Aug 22, 2023 46.49 46.66 45.23 46.28 982,707 -0.03(-0.06%)
Aug 21, 2023 45.75 46.55 45.28 46.31 888,982 +0.63(+1.38%)
Aug 18, 2023 45.42 46.44 44.89 45.68 1,186,346 -0.53(-1.15%)
Aug 17, 2023 47.61 47.76 46.18 46.21 777,484 -1.67(-3.49%)
Aug 16, 2023 48.50 48.50 47.42 47.88 770,652 -0.85(-1.74%)
Aug 15, 2023 49.67 49.77 48.56 48.73 985,046 -1.39(-2.77%)
Aug 14, 2023 49.94 50.46 49.44 50.12 476,051 -0.46(-0.91%)
Aug 11, 2023 51.00 51.80 50.49 50.58 517,784 -1.33(-2.56%)
Aug 10, 2023 52.50 53.11 51.49 51.91 787,524 -0.44(-0.84%)
Aug 09, 2023 54.21 54.81 52.21 52.35 645,306 -1.85(-3.41%)
Aug 08, 2023 54.31 54.52 52.86 54.20 1,141,957 -1.50(-2.69%)
Aug 07, 2023 56.47 57.04 54.81 55.70 1,517,356 -0.34(-0.61%)
Aug 04, 2023 56.24 57.68 54.85 56.04 3,398,101 -2.45(-4.19%)
Aug 03, 2023 58.06 60.02 57.37 58.49 1,142,477 -0.21(-0.36%)
Aug 02, 2023 61.05 61.05 58.17 58.70 1,673,016 -3.55(-5.70%)
Aug 01, 2023 62.15 62.76 61.08 62.25 684,348 -0.73(-1.16%)
Jul 31, 2023 63.05 63.57 62.40 62.98 1,029,190 +0.07(+0.11%)
Jul 28, 2023 61.83 63.52 61.35 62.91 908,207 +2.48(+4.10%)
Jul 27, 2023 61.70 61.77 60.24 60.43 761,770 -0.31(-0.51%)
Jul 26, 2023 60.41 60.90 59.27 60.74 717,165 -0.12(-0.20%)
Jul 25, 2023 59.39 61.92 59.39 60.86 664,593 +1.00(+1.67%)
Jul 24, 2023 60.08 61.19 59.67 59.86 964,527 -0.10(-0.17%)
Jul 21, 2023 59.14 60.17 58.19 59.96 527,704 +1.46(+2.50%)
Jul 20, 2023 59.61 60.62 58.30 58.50 871,226 -1.63(-2.71%)
Jul 19, 2023 58.69 60.17 58.50 60.13 937,451 +1.72(+2.94%)
Jul 18, 2023 59.28 59.54 57.27 58.41 696,550 -0.59(-1.00%)
Jul 17, 2023 57.81 59.11 57.08 59.00 633,137 +0.90(+1.55%)
Jul 14, 2023 57.68 58.75 56.99 58.10 1,059,425 +0.48(+0.83%)
Jul 13, 2023 58.75 58.75 56.69 57.62 1,154,260 -1.92(-3.22%)
Jul 12, 2023 59.99 60.00 58.88 59.54 971,065 +0.97(+1.66%)
Jul 11, 2023 58.10 58.82 57.11 58.57 940,118 +0.53(+0.91%)
Jul 10, 2023 54.02 58.86 54.02 58.04 1,237,657 +4.14(+7.68%)
Jul 07, 2023 52.94 54.56 52.94 53.90 635,920 +0.93(+1.76%)
Jul 06, 2023 52.82 53.57 52.01 52.97 586,802 -0.93(-1.73%)
Jul 05, 2023 56.57 56.57 53.81 53.90 740,235 -2.84(-5.01%)
Jul 03, 2023 56.19 57.06 55.99 56.74 360,032 +0.90(+1.61%)
Jun 30, 2023 57.50 58.24 55.51 55.84 821,694 -0.86(-1.52%)
Jun 29, 2023 57.00 58.00 56.22 56.70 809,622 -0.56(-0.98%)
Jun 28, 2023 54.59 57.61 54.10 57.26 1,030,969 +2.66(+4.87%)
Jun 27, 2023 55.00 55.22 53.66 54.60 842,709 -0.24(-0.44%)
Jun 26, 2023 54.16 55.26 53.66 54.84 804,856 +0.22(+0.40%)
Jun 23, 2023 54.06 54.89 52.43 54.62 1,283,639 -0.12(-0.22%)
Jun 22, 2023 55.29 55.29 54.11 54.74 731,249 -0.98(-1.76%)
Jun 21, 2023 57.66 57.89 55.68 55.72 773,350 -2.19(-3.78%)
Jun 20, 2023 57.42 58.31 56.77 57.91 1,108,946 -0.20(-0.34%)
Jun 16, 2023 59.36 59.56 57.85 58.11 1,069,160 -0.61(-1.04%)
Jun 15, 2023 57.21 58.90 57.02 58.72 881,507 +4.24(+7.78%)
May 08, 2023 53.84 54.53 51.47 54.48 958,550 +0.21(+0.39%)
May 05, 2023 54.58 54.81 51.87 54.27 1,415,421 -0.43(-0.79%)
May 04, 2023 56.22 56.22 51.66 54.70 3,046,382 +0.70(+1.30%)
May 03, 2023 52.00 55.70 52.00 54.00 1,457,437 +2.34(+4.53%)
May 02, 2023 52.31 52.42 51.36 51.66 568,982 -0.75(-1.43%)
May 01, 2023 52.21 52.83 51.19 52.41 1,054,933 -0.02(-0.04%)
Apr 28, 2023 51.11 53.28 50.48 52.43 1,030,512 +1.07(+2.08%)
Apr 27, 2023 51.42 52.07 50.33 51.36 503,746 +0.31(+0.61%)
Apr 26, 2023 51.27 52.28 50.22 51.05 873,374 +0.09(+0.18%)
Apr 25, 2023 53.51 54.11 50.49 50.96 850,284 -3.31(-6.10%)
Apr 24, 2023 53.71 54.42 52.86 54.27 778,726 +0.56(+1.04%)
Apr 21, 2023 53.11 54.02 52.49 53.71 763,857 +0.54(+1.02%)
Apr 20, 2023 54.06 54.17 52.29 53.17 664,465 -1.83(-3.33%)
Apr 19, 2023 53.74 55.43 53.20 55.00 714,515 +0.52(+0.95%)
Apr 18, 2023 54.28 54.61 53.64 54.48 519,114 +0.78(+1.45%)
Apr 17, 2023 54.21 54.95 53.64 53.70 582,047 -0.33(-0.61%)
Apr 14, 2023 54.45 55.58 53.09 54.03 476,320 -0.75(-1.37%)
Apr 13, 2023 53.35 55.19 53.23 54.78 641,372 +2.02(+3.83%)
Apr 12, 2023 53.97 54.28 52.11 52.76 506,500 +0.22(+0.42%)
Apr 11, 2023 52.69 54.18 52.37 52.54 800,619 -0.06(-0.11%)
Apr 10, 2023 51.07 52.73 50.57 52.60 713,677 +0.54(+1.04%)
Apr 06, 2023 51.06 52.74 50.84 52.06 686,452 +0.74(+1.44%)
Apr 05, 2023 53.54 53.92 51.16 51.32 1,093,250 -2.69(-4.98%)
Apr 04, 2023 53.96 54.98 53.15 54.01 613,481 +0.33(+0.61%)
Apr 03, 2023 55.19 55.54 52.51 53.68 1,013,030 -2.11(-3.78%)
Mar 31, 2023 52.47 56.22 52.33 55.79 1,572,785 +3.74(+7.19%)
Mar 30, 2023 51.19 52.37 51.10 52.05 821,403 +1.31(+2.58%)
Mar 29, 2023 49.85 51.03 49.13 50.74 725,215 +1.84(+3.76%)
Mar 28, 2023 49.70 49.70 48.30 48.90 622,042 -0.86(-1.73%)
Mar 27, 2023 50.57 51.55 49.34 49.76 588,054 -0.47(-0.94%)
Mar 24, 2023 48.38 50.36 47.70 50.23 620,777 +1.19(+2.43%)
Mar 23, 2023 49.48 51.55 48.60 49.04 707,634 +0.28(+0.57%)
Mar 22, 2023 50.11 51.18 48.67 48.76 672,672 -1.34(-2.67%)
Mar 21, 2023 48.43 50.31 48.00 50.10 948,933 +2.31(+4.83%)
Mar 20, 2023 47.70 48.65 46.85 47.79 681,452 -0.34(-0.71%)
Mar 17, 2023 49.49 49.98 47.71 48.13 1,160,283 -2.19(-4.35%)
Mar 16, 2023 48.20 50.98 47.74 50.32 1,015,821 +1.74(+3.58%)
Mar 15, 2023 47.56 49.38 47.39 48.58 936,872 -0.09(-0.18%)
Mar 14, 2023 48.99 49.70 48.10 48.67 1,614,753 +1.14(+2.40%)
Mar 13, 2023 44.62 49.34 44.56 47.53 871,407 +2.53(+5.62%)
Mar 10, 2023 46.66 46.66 43.25 45.00 1,286,118 -2.06(-4.38%)
Mar 09, 2023 48.69 50.09 46.98 47.06 741,226 -1.93(-3.94%)
Mar 08, 2023 47.51 49.54 47.31 48.99 490,057 +0.77(+1.60%)
Mar 07, 2023 48.22 49.83 47.54 48.22 859,408 -0.21(-0.43%)
Mar 06, 2023 51.34 51.34 48.23 48.43 619,664 -2.57(-5.04%)
Mar 03, 2023 48.86 51.17 48.52 51.00 953,373 +2.74(+5.68%)
Mar 02, 2023 45.62 48.77 45.16 48.26 984,259 +1.63(+3.50%)
Mar 01, 2023 47.95 47.98 45.65 46.63 788,743 -0.89(-1.87%)
Feb 28, 2023 47.50 49.39 47.07 47.52 950,288 -0.21(-0.44%)
Feb 27, 2023 47.45 48.21 46.77 47.73 623,252 +0.67(+1.42%)
Feb 24, 2023 45.96 47.99 45.96 47.06 632,000 -0.95(-1.98%)
Feb 23, 2023 49.86 50.50 47.11 48.01 825,476 -0.86(-1.76%)
Feb 22, 2023 47.73 49.27 46.50 48.87 1,353,884 +0.77(+1.60%)
Feb 21, 2023 49.41 49.89 47.61 48.10 1,605,906 -3.51(-6.80%)
Feb 17, 2023 50.19 52.10 49.55 51.61 1,314,680 +0.18(+0.35%)
Feb 16, 2023 49.79 53.00 48.00 51.43 2,565,902 +5.16(+11.15%)
Feb 15, 2023 44.29 46.41 43.87 46.27 1,243,207 +1.48(+3.30%)
Feb 14, 2023 44.26 45.11 42.57 44.79 993,927 +0.03(+0.07%)
Feb 13, 2023 43.37 45.22 42.82 44.76 1,035,989 +1.34(+3.10%)
Feb 10, 2023 43.16 43.95 41.99 43.41 1,019,379 -0.73(-1.66%)
Feb 09, 2023 46.09 47.50 43.90 44.15 618,176 -1.72(-3.75%)
Feb 08, 2023 48.17 49.05 45.85 45.87 713,458 -2.45(-5.07%)
Feb 07, 2023 47.32 48.47 46.44 48.32 651,044 +0.86(+1.81%)
Feb 06, 2023 46.86 48.48 46.25 47.46 652,969 -0.38(-0.79%)
Feb 03, 2023 47.39 49.53 46.91 47.84 875,481 -1.88(-3.78%)
Feb 02, 2023 48.92 51.91 48.92 49.72 1,373,857 +2.13(+4.48%)
Feb 01, 2023 47.25 48.18 45.20 47.59 824,415 +0.76(+1.62%)
Jan 31, 2023 45.14 47.05 45.12 46.83 626,806 +1.46(+3.22%)
Jan 30, 2023 48.01 48.02 45.13 45.37 909,501 -3.28(-6.74%)
Jan 27, 2023 47.70 48.77 46.94 48.65 696,676 +0.62(+1.29%)
Jan 26, 2023 47.21 48.24 46.42 48.03 880,384 +2.03(+4.41%)
Jan 25, 2023 44.30 46.04 43.21 46.00 1,164,460 +0.47(+1.03%)
Jan 24, 2023 47.20 48.29 45.03 45.53 1,103,799 -2.39(-4.99%)
Jan 23, 2023 47.28 49.46 47.01 47.92 1,509,286 +0.59(+1.25%)
Jan 20, 2023 45.10 47.82 44.48 47.33 1,498,514 +2.35(+5.22%)
Jan 19, 2023 44.50 45.32 43.62 44.98 1,297,407 -0.67(-1.47%)
Jan 18, 2023 44.15 46.41 43.99 45.65 1,339,434 +2.28(+5.26%)
Jan 17, 2023 43.15 44.83 42.35 43.37 1,173,562 +0.15(+0.35%)
Jan 13, 2023 41.36 43.43 41.13 43.22 1,411,768 +1.51(+3.62%)
Jan 12, 2023 42.18 42.18 39.64 41.71 1,064,868 -0.23(-0.55%)
Jan 11, 2023 41.58 43.31 40.61 41.94 1,498,836 +0.77(+1.87%)
Jan 10, 2023 39.63 42.31 39.07 41.17 1,464,352 +1.14(+2.85%)
Jan 09, 2023 38.52 40.97 38.22 40.03 2,222,394 +2.25(+5.96%)
Jan 06, 2023 37.81 38.35 34.85 37.78 1,259,262 +0.21(+0.56%)
Jan 05, 2023 35.77 38.01 35.05 37.57 1,062,670 +1.26(+3.47%)
Jan 04, 2023 36.00 36.74 34.78 36.31 652,760 +0.98(+2.77%)
Jan 03, 2023 37.49 38.08 34.78 35.33 1,221,197 -1.11(-3.05%)
Dec 30, 2022 36.01 36.64 35.03 36.44 985,741 -0.20(-0.55%)
Dec 29, 2022 32.42 36.83 32.02 36.64 1,615,040 +4.92(+15.51%)
Dec 28, 2022 31.59 32.56 31.28 31.72 980,055 -0.17(-0.53%)
Dec 27, 2022 33.90 33.95 31.87 31.89 881,372 -2.35(-6.86%)
Dec 23, 2022 36.62 36.62 34.00 34.24 791,071 -2.26(-6.19%)
Dec 22, 2022 36.34 36.55 34.89 36.50 512,104 -0.44(-1.19%)
Dec 21, 2022 35.83 37.63 35.69 36.94 927,760 +1.25(+3.50%)
Dec 20, 2022 34.57 35.97 34.42 35.69 782,631 +0.54(+1.54%)
Dec 19, 2022 35.82 36.68 34.51 35.15 731,728 -0.45(-1.26%)
Dec 16, 2022 35.08 36.25 34.40 35.60 1,459,215 -0.18(-0.50%)
Dec 15, 2022 34.06 37.81 34.06 35.78 1,336,382 +0.82(+2.35%)
Dec 14, 2022 35.86 36.58 34.24 34.96 4,133,528 -0.25(-0.71%)
Dec 13, 2022 37.57 38.87 33.88 35.21 1,419,007 +0.11(+0.31%)
Dec 12, 2022 34.92 35.87 34.66 35.10 1,263,836 +0.17(+0.49%)
Dec 09, 2022 37.19 38.31 34.69 34.93 1,846,062 -1.82(-4.95%)
Dec 08, 2022 34.90 37.41 33.83 36.75 1,508,389 +2.49(+7.27%)
Dec 07, 2022 34.80 35.83 34.16 34.26 832,284 -0.77(-2.20%)
Dec 06, 2022 36.70 36.70 34.59 35.03 829,403 -1.54(-4.21%)
Dec 05, 2022 38.43 38.91 35.98 36.57 767,765 -2.40(-6.16%)
Dec 02, 2022 38.38 39.37 37.57 38.97 1,712,221 -0.60(-1.52%)
Dec 01, 2022 39.09 40.35 38.44 39.57 859,677 +0.91(+2.35%)
Nov 30, 2022 35.06 38.74 34.91 38.66 1,384,290 +3.67(+10.49%)
Nov 29, 2022 34.96 35.21 34.18 34.99 787,432 +0.27(+0.78%)
Nov 28, 2022 35.50 36.38 34.55 34.72 727,541 -1.12(-3.13%)
Nov 25, 2022 35.45 36.12 34.88 35.84 294,061 -0.60(-1.65%)
Nov 23, 2022 35.49 37.21 35.38 36.44 711,638 +1.28(+3.64%)
Nov 22, 2022 34.77 35.28 33.08 35.16 993,928 -0.14(-0.40%)
Nov 21, 2022 35.19 35.74 34.26 35.30 747,678 -0.01(-0.03%)
Nov 18, 2022 38.63 38.67 35.16 35.31 1,026,296 -2.24(-5.97%)
Nov 17, 2022 38.13 38.72 36.52 37.55 832,898 -2.19(-5.51%)
Nov 16, 2022 40.04 40.53 38.90 39.74 1,042,008 -0.76(-1.88%)
Nov 15, 2022 41.03 41.82 39.74 40.50 1,330,670 +1.56(+4.01%)
Nov 14, 2022 40.42 41.73 38.80 38.94 1,446,221 -2.36(-5.71%)
Nov 11, 2022 37.69 41.96 37.57 41.30 2,765,120 +3.48(+9.20%)
Nov 10, 2022 32.83 37.84 32.83 37.82 2,702,606 +7.41(+24.37%)
Nov 09, 2022 31.77 32.33 30.19 30.41 1,768,024 -1.97(-6.08%)
Nov 08, 2022 31.63 32.97 30.71 32.38 2,265,240 +1.48(+4.79%)
Nov 07, 2022 31.79 32.25 30.23 30.90 1,650,191 -1.01(-3.17%)
Nov 04, 2022 32.90 32.97 30.51 31.91 1,558,471 +0.01(+0.03%)
Nov 03, 2022 29.17 32.65 27.39 31.90 3,877,801 +4.98(+18.50%)
Nov 02, 2022 28.12 28.98 26.76 26.92 2,185,927 -1.30(-4.61%)
Nov 01, 2022 28.22 29.36 27.63 28.22 2,034,192 +1.04(+3.83%)
Oct 31, 2022 26.99 27.83 26.59 27.18 1,513,858 -0.20(-0.73%)
Oct 28, 2022 26.42 27.40 25.69 27.38 1,159,585 +0.61(+2.28%)
Oct 27, 2022 27.58 28.20 26.62 26.77 998,863 -1.04(-3.74%)
Oct 26, 2022 26.24 28.77 26.01 27.81 958,155 +1.31(+4.94%)
Oct 25, 2022 24.65 26.64 24.29 26.50 2,027,635 +2.10(+8.61%)
Oct 24, 2022 25.28 25.28 23.81 24.40 1,401,625 -1.28(-4.98%)
Oct 21, 2022 25.90 25.90 24.40 25.68 828,621 -0.06(-0.23%)
Oct 20, 2022 25.55 27.07 25.10 25.74 860,285 +0.16(+0.63%)
Oct 19, 2022 25.94 26.01 24.41 25.58 1,279,706 -1.17(-4.37%)
Oct 18, 2022 28.19 28.80 26.39 26.75 1,364,520 -0.06(-0.22%)
Oct 17, 2022 26.66 27.77 26.36 26.81 1,302,026 +1.23(+4.81%)
Oct 14, 2022 28.01 28.40 25.42 25.58 914,842 -1.84(-6.71%)
Oct 13, 2022 25.49 27.97 24.82 27.42 1,070,097 +0.09(+0.33%)
Oct 12, 2022 26.70 27.64 26.00 27.33 675,583 +0.61(+2.28%)
Oct 11, 2022 26.85 27.80 25.58 26.72 1,159,804 -0.19(-0.71%)
Oct 10, 2022 28.53 28.90 26.52 26.91 820,441 -1.66(-5.81%)
Oct 07, 2022 30.22 30.28 28.40 28.57 787,218 -2.78(-8.87%)
Oct 06, 2022 32.12 32.55 30.55 31.35 645,133 -0.74(-2.31%)
Oct 05, 2022 31.38 32.10 30.10 32.09 1,022,932 -0.03(-0.09%)
Oct 04, 2022 29.21 32.41 29.21 32.12 1,389,063 +3.79(+13.38%)
Oct 03, 2022 28.96 29.04 27.51 28.33 862,351 -0.15(-0.53%)
Sep 30, 2022 29.77 30.95 28.43 28.48 1,511,451 -1.45(-4.84%)
Sep 29, 2022 31.24 31.36 29.64 29.93 1,074,108 -1.73(-5.46%)
Sep 28, 2022 29.68 32.21 29.68 31.66 1,255,709 +2.35(+8.02%)
Sep 27, 2022 29.70 30.24 28.64 29.31 876,578 +0.56(+1.95%)
Sep 26, 2022 28.90 30.39 28.58 28.75 941,185 -0.16(-0.55%)
Sep 23, 2022 29.07 29.68 28.21 28.91 1,002,506 -0.21(-0.72%)
Sep 22, 2022 29.98 30.05 28.49 29.12 971,892 -1.11(-3.67%)
Sep 21, 2022 31.95 32.79 30.23 30.23 1,150,880 -1.75(-5.47%)
Sep 20, 2022 30.94 32.47 30.94 31.98 1,539,448 +0.52(+1.65%)
Sep 19, 2022 30.23 31.56 29.17 31.46 2,075,793 +0.78(+2.54%)
Sep 16, 2022 32.57 32.95 30.18 30.68 1,674,176 -2.81(-8.39%)
Sep 15, 2022 33.37 35.32 32.81 33.49 1,413,220 -0.18(-0.53%)
Sep 14, 2022 32.82 33.71 31.80 33.67 1,060,177 +0.71(+2.15%)
Sep 13, 2022 34.59 34.89 32.74 32.96 988,185 -3.90(-10.58%)
Sep 12, 2022 36.00 36.90 35.59 36.86 610,950 +0.96(+2.67%)
Sep 09, 2022 34.63 35.99 34.17 35.90 755,059 +1.90(+5.59%)
Sep 08, 2022 31.68 34.23 31.30 34.00 1,196,623 +1.61(+4.97%)
Sep 07, 2022 31.13 32.79 30.82 32.39 880,645 +1.20(+3.85%)
Sep 06, 2022 30.84 31.69 30.12 31.19 933,019 +0.43(+1.40%)
Sep 02, 2022 32.83 32.84 30.51 30.76 1,396,802 -1.50(-4.65%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.