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
Exscientia Ltd ADR
(NQ:
EXAI
)
4.670
-0.420 (-8.25%)
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 (%)
Nov 30, 2023
6.080
6.340
5.950
6.100
305,202
+0.10(+1.67%)
Nov 29, 2023
6.130
6.315
5.960
6.000
272,031
-0.12(-1.96%)
Nov 28, 2023
6.130
6.330
5.980
6.120
279,915
-0.01(-0.16%)
Nov 27, 2023
6.150
6.300
5.930
6.130
375,310
-0.07(-1.13%)
Nov 24, 2023
5.900
6.510
5.900
6.200
503,736
+0.36(+6.16%)
Nov 22, 2023
5.380
5.950
5.350
5.840
438,931
+0.46(+8.55%)
Nov 21, 2023
5.850
5.865
5.350
5.380
440,982
-0.44(-7.56%)
Nov 20, 2023
6.100
6.139
5.800
5.820
820,857
-0.28(-4.59%)
Nov 17, 2023
5.950
6.320
5.860
6.100
736,593
+0.13(+2.18%)
Nov 16, 2023
5.980
6.020
5.700
5.970
335,237
-0.01(-0.17%)
Nov 15, 2023
5.730
6.110
5.670
5.980
454,709
+0.16(+2.75%)
Nov 14, 2023
5.500
5.900
5.500
5.820
305,004
+0.41(+7.58%)
Nov 13, 2023
5.160
5.448
4.950
5.410
406,176
+0.15(+2.85%)
Nov 10, 2023
5.480
5.500
5.100
5.260
345,152
-0.16(-2.95%)
Nov 09, 2023
5.630
5.682
5.260
5.420
314,587
-0.13(-2.34%)
Nov 08, 2023
5.890
5.890
5.360
5.550
278,967
-0.23(-3.98%)
Nov 07, 2023
5.540
5.810
5.240
5.780
312,521
+0.23(+4.14%)
Nov 06, 2023
6.000
6.100
5.540
5.550
525,366
-0.26(-4.48%)
Nov 03, 2023
5.640
6.030
5.540
5.810
740,721
+0.31(+5.64%)
Nov 02, 2023
5.500
5.580
5.270
5.500
424,298
+0.20(+3.77%)
Nov 01, 2023
5.350
5.350
5.150
5.300
218,058
-0.10(-1.85%)
Oct 31, 2023
5.090
5.513
5.030
5.400
589,148
+0.30(+5.88%)
Oct 30, 2023
5.100
5.130
4.720
5.100
366,511
+0.08(+1.59%)
Oct 27, 2023
5.330
5.377
4.960
5.020
416,584
-0.29(-5.46%)
Oct 26, 2023
5.220
5.340
5.150
5.310
248,888
+0.14(+2.81%)
Oct 25, 2023
5.730
5.760
5.160
5.165
376,465
-0.58(-10.02%)
Oct 24, 2023
5.530
5.765
5.340
5.740
420,248
+0.21(+3.80%)
Oct 23, 2023
5.290
5.710
5.030
5.530
866,102
+0.48(+9.50%)
Oct 20, 2023
5.180
5.220
5.005
5.050
273,879
-0.13(-2.51%)
Oct 19, 2023
5.380
5.429
5.010
5.180
438,695
-0.06(-1.15%)
Oct 18, 2023
5.410
5.410
5.160
5.240
410,772
-0.08(-1.50%)
Oct 17, 2023
5.760
6.020
5.250
5.320
750,950
-0.53(-9.06%)
Oct 16, 2023
5.980
5.980
5.500
5.850
685,017
+0.02(+0.34%)
Oct 13, 2023
5.450
5.860
5.250
5.830
914,409
+0.43(+7.96%)
Oct 12, 2023
5.440
5.640
5.100
5.400
775,022
+0.11(+2.08%)
Oct 11, 2023
4.920
5.390
4.820
5.290
1,445,305
+0.63(+13.52%)
Oct 10, 2023
4.510
4.760
4.440
4.660
910,659
+0.09(+1.97%)
Oct 09, 2023
4.540
4.640
4.460
4.570
206,232
-0.08(-1.72%)
Oct 06, 2023
4.680
4.710
4.490
4.650
288,428
-0.03(-0.64%)
Oct 05, 2023
4.380
4.710
4.351
4.680
245,731
+0.31(+7.09%)
Oct 04, 2023
4.490
4.590
4.185
4.370
441,898
-0.22(-4.79%)
Oct 03, 2023
4.250
4.635
4.170
4.590
429,697
+0.24(+5.52%)
Oct 02, 2023
4.450
4.520
4.265
4.350
385,104
-0.17(-3.76%)
Sep 29, 2023
4.610
4.630
4.410
4.520
310,839
-0.07(-1.53%)
Sep 28, 2023
4.710
4.800
4.485
4.590
303,759
-0.12(-2.55%)
Sep 27, 2023
4.760
4.805
4.460
4.710
447,822
+0.03(+0.64%)
Sep 26, 2023
4.950
5.040
4.670
4.680
368,890
-0.33(-6.59%)
Sep 25, 2023
5.100
5.130
5.000
5.010
390,974
-0.16(-3.09%)
Sep 22, 2023
5.000
5.270
4.877
5.170
709,184
+0.28(+5.73%)
Sep 21, 2023
4.360
5.380
4.355
4.890
2,165,030
+0.36(+7.95%)
Sep 20, 2023
6.120
6.120
4.490
4.530
13,303,397
-0.53(-10.47%)
Sep 19, 2023
5.200
5.200
4.942
5.060
215,083
-0.14(-2.69%)
Sep 18, 2023
5.150
5.360
5.066
5.200
210,399
+0.06(+1.17%)
Sep 15, 2023
5.000
5.190
4.840
5.140
432,110
+0.12(+2.39%)
Sep 14, 2023
5.350
5.420
4.960
5.020
436,015
-0.27(-5.10%)
Sep 13, 2023
5.600
5.680
5.230
5.290
239,997
-0.27(-4.86%)
Sep 12, 2023
5.760
5.760
5.520
5.560
188,807
-0.13(-2.28%)
Sep 11, 2023
5.640
5.817
5.510
5.690
150,038
+0.19(+3.45%)
Sep 08, 2023
5.670
5.760
5.390
5.500
130,238
-0.16(-2.83%)
Sep 07, 2023
5.600
5.730
5.440
5.660
196,940
-0.04(-0.70%)
Sep 06, 2023
5.890
5.945
5.200
5.700
352,057
-0.30(-5.00%)
Sep 05, 2023
6.200
6.390
5.880
6.000
226,336
-0.17(-2.76%)
Sep 01, 2023
6.090
6.315
6.090
6.170
118,592
+0.15(+2.49%)
Aug 31, 2023
6.370
6.525
6.020
6.020
236,073
-0.34(-5.35%)
Aug 30, 2023
6.170
6.450
6.110
6.360
122,999
+0.15(+2.42%)
Aug 29, 2023
5.800
6.260
5.761
6.210
263,394
+0.31(+5.25%)
Aug 28, 2023
6.720
6.890
5.850
5.900
337,886
-0.82(-12.20%)
Aug 25, 2023
6.540
6.930
6.390
6.720
264,799
+0.19(+2.91%)
Aug 24, 2023
6.840
7.170
6.480
6.530
276,449
-0.26(-3.83%)
Aug 23, 2023
6.340
6.790
6.270
6.790
170,759
+0.47(+7.44%)
Aug 22, 2023
6.660
6.780
6.160
6.320
151,349
-0.19(-2.92%)
Aug 21, 2023
6.380
6.850
6.050
6.510
250,943
+0.14(+2.20%)
Aug 18, 2023
6.050
6.650
6.000
6.370
334,065
+0.25(+4.08%)
Aug 17, 2023
5.950
6.160
5.900
6.120
197,289
+0.21(+3.55%)
Aug 16, 2023
5.950
6.150
5.900
5.910
195,378
-0.06(-1.01%)
Aug 15, 2023
6.030
6.155
5.850
5.970
408,494
-0.09(-1.49%)
Aug 14, 2023
6.750
6.825
6.040
6.060
458,832
-0.60(-9.01%)
Aug 11, 2023
6.870
6.950
6.600
6.660
215,741
-0.26(-3.76%)
Aug 10, 2023
7.420
7.474
6.620
6.920
428,627
-0.50(-6.74%)
Aug 09, 2023
7.610
7.850
7.390
7.420
234,580
-0.13(-1.72%)
Aug 08, 2023
7.360
7.620
7.150
7.550
222,040
+0.15(+2.03%)
Aug 07, 2023
8.340
8.370
7.360
7.400
385,510
-0.85(-10.30%)
Aug 04, 2023
8.580
8.660
8.130
8.250
269,453
-0.16(-1.90%)
Aug 03, 2023
8.140
8.650
7.950
8.410
427,649
+0.14(+1.69%)
Aug 02, 2023
8.480
8.480
7.710
8.270
503,248
-0.39(-4.50%)
Aug 01, 2023
9.050
9.100
8.360
8.660
461,487
-0.24(-2.70%)
Jul 31, 2023
8.090
8.900
7.770
8.900
1,123,803
+1.16(+14.99%)
Jul 28, 2023
7.500
7.860
7.480
7.740
210,762
+0.38(+5.23%)
Jul 27, 2023
7.750
7.810
7.270
7.355
314,313
-0.26(-3.48%)
Jul 26, 2023
8.060
8.060
7.310
7.620
520,973
-0.38(-4.75%)
Jul 25, 2023
7.740
8.190
7.710
8.000
476,958
+0.36(+4.71%)
Jul 24, 2023
8.170
8.190
7.540
7.640
374,445
-0.52(-6.37%)
Jul 21, 2023
8.190
8.200
8.000
8.160
413,125
+0.18(+2.26%)
Jul 20, 2023
7.500
8.139
7.340
7.980
1,154,248
-0.01(-0.13%)
Jul 19, 2023
7.720
8.480
7.560
7.990
922,698
+0.48(+6.39%)
Jul 18, 2023
7.480
7.650
7.330
7.510
336,714
+0.19(+2.60%)
Jul 17, 2023
7.140
7.594
7.055
7.320
500,855
+0.32(+4.57%)
Jul 14, 2023
7.500
7.580
6.750
7.000
348,372
-0.40(-5.41%)
Jul 13, 2023
7.400
7.580
7.180
7.400
491,975
+0.10(+1.37%)
Jul 12, 2023
7.500
8.100
7.150
7.300
1,209,284
+0.78(+11.96%)
Jul 11, 2023
6.720
6.742
6.400
6.520
208,047
-0.16(-2.40%)
Jul 10, 2023
6.300
7.000
6.280
6.680
332,166
+0.43(+6.97%)
Jul 07, 2023
5.850
6.350
5.800
6.245
144,055
+0.36(+6.03%)
Jul 06, 2023
6.200
6.260
5.690
5.890
333,650
-0.49(-7.68%)
Jul 05, 2023
6.140
6.380
6.000
6.380
167,255
+0.31(+5.11%)
Jul 03, 2023
5.980
6.290
5.870
6.070
154,701
+0.15(+2.53%)
Jun 30, 2023
5.500
6.150
5.500
5.920
343,361
+0.43(+7.83%)
Jun 29, 2023
5.970
6.049
5.490
5.490
286,118
-0.51(-8.50%)
Jun 28, 2023
5.750
6.060
5.620
6.000
197,455
+0.23(+3.99%)
Jun 27, 2023
5.730
6.050
5.610
5.770
305,611
+0.02(+0.35%)
Jun 26, 2023
6.200
6.540
5.700
5.750
604,689
-0.63(-9.87%)
Jun 23, 2023
6.720
6.720
6.210
6.380
328,761
-0.30(-4.49%)
Jun 22, 2023
6.540
6.870
6.390
6.680
131,757
-0.02(-0.30%)
Jun 21, 2023
7.250
7.360
6.520
6.700
275,809
-0.55(-7.59%)
Jun 20, 2023
7.150
7.340
7.000
7.250
171,071
+0.10(+1.40%)
Jun 16, 2023
7.280
7.750
7.050
7.150
369,672
-0.01(-0.14%)
Jun 15, 2023
6.860
7.260
6.760
7.160
302,677
+1.99(+38.49%)
May 08, 2023
5.210
5.360
5.010
5.170
83,807
-0.04(-0.77%)
May 05, 2023
5.100
5.370
5.035
5.210
157,644
+0.17(+3.37%)
May 04, 2023
5.090
5.150
4.870
5.040
116,068
-0.05(-0.98%)
May 03, 2023
4.850
5.250
4.743
5.090
310,643
+0.24(+4.95%)
May 02, 2023
5.000
5.060
4.720
4.850
153,498
-0.05(-1.02%)
May 01, 2023
5.090
5.200
4.850
4.900
184,236
-0.23(-4.48%)
Apr 28, 2023
5.080
5.250
5.020
5.130
63,864
+0.03(+0.59%)
Apr 27, 2023
5.110
5.270
5.040
5.100
81,918
+0.00(+0.00%)
Apr 26, 2023
5.130
5.360
4.990
5.100
179,184
-0.03(-0.58%)
Apr 25, 2023
5.110
5.460
5.100
5.130
148,099
+0.00(+0.00%)
Apr 24, 2023
5.680
5.870
5.030
5.130
228,844
-0.52(-9.20%)
Apr 21, 2023
6.060
6.158
5.530
5.650
161,587
-0.30(-5.04%)
Apr 20, 2023
5.600
6.045
5.510
5.950
278,692
+0.31(+5.50%)
Apr 19, 2023
5.390
5.730
5.300
5.640
402,778
+0.35(+6.62%)
Apr 18, 2023
5.260
5.460
5.105
5.290
195,658
-0.02(-0.38%)
Apr 17, 2023
4.820
5.545
4.800
5.310
292,037
+0.52(+10.86%)
Apr 14, 2023
5.970
6.090
4.750
4.790
619,392
-0.89(-15.67%)
Apr 13, 2023
5.350
5.830
5.350
5.680
327,112
+0.37(+6.97%)
Apr 12, 2023
5.720
5.769
5.211
5.310
187,956
-0.14(-2.57%)
Apr 11, 2023
4.910
5.450
4.870
5.450
3,263,610
+0.53(+10.77%)
Apr 10, 2023
5.000
5.200
4.860
4.920
133,515
-0.12(-2.38%)
Apr 06, 2023
4.990
5.180
4.900
5.040
244,944
+0.04(+0.80%)
Apr 05, 2023
5.040
5.200
4.920
5.000
235,550
-0.04(-0.79%)
Apr 04, 2023
5.200
5.240
4.950
5.040
192,907
-0.19(-3.63%)
Apr 03, 2023
5.320
5.450
5.040
5.230
181,457
-0.07(-1.32%)
Mar 31, 2023
5.280
5.440
5.250
5.300
200,681
+0.00(+0.00%)
Mar 30, 2023
5.640
5.725
5.150
5.300
257,187
-0.35(-6.19%)
Mar 29, 2023
5.340
5.790
5.210
5.650
325,117
+0.21(+3.86%)
Mar 28, 2023
5.510
5.737
5.070
5.440
914,961
-0.10(-1.81%)
Mar 27, 2023
6.200
6.530
5.500
5.540
330,806
-0.71(-11.36%)
Mar 24, 2023
6.940
6.950
6.130
6.250
214,106
-0.70(-10.07%)
Mar 23, 2023
6.470
7.110
6.322
6.950
785,701
+0.66(+10.49%)
Mar 22, 2023
6.560
6.680
6.270
6.290
141,755
-0.23(-3.53%)
Mar 21, 2023
6.200
6.650
6.200
6.520
127,289
+0.58(+9.76%)
Mar 20, 2023
6.470
6.470
5.825
5.940
209,622
-0.54(-8.33%)
Mar 17, 2023
6.860
6.918
6.250
6.480
102,110
-0.48(-6.90%)
Mar 16, 2023
6.730
6.980
6.680
6.960
126,854
+0.35(+5.30%)
Mar 15, 2023
6.800
6.934
6.470
6.610
125,488
-0.30(-4.34%)
Mar 14, 2023
6.940
6.970
6.680
6.910
88,818
+0.24(+3.60%)
Mar 13, 2023
6.040
6.740
6.020
6.670
70,830
+0.43(+6.89%)
Mar 10, 2023
6.430
6.561
6.120
6.240
184,460
-0.25(-3.85%)
Mar 09, 2023
6.820
6.980
6.400
6.490
236,662
-0.28(-4.14%)
Mar 08, 2023
6.860
6.890
6.690
6.770
58,309
-0.09(-1.31%)
Mar 07, 2023
6.560
7.110
6.560
6.860
185,470
+0.28(+4.26%)
Mar 06, 2023
6.630
6.700
6.282
6.580
195,731
-0.19(-2.81%)
Mar 03, 2023
6.150
7.030
6.030
6.770
150,351
+0.67(+10.98%)
Mar 02, 2023
6.460
6.460
6.020
6.100
203,258
-0.50(-7.58%)
Mar 01, 2023
6.450
6.650
6.290
6.600
129,075
+0.09(+1.38%)
Feb 28, 2023
6.300
6.650
6.240
6.510
107,885
+0.17(+2.68%)
Feb 27, 2023
7.050
7.160
6.200
6.340
282,765
-0.61(-8.78%)
Feb 24, 2023
6.950
7.069
6.840
6.950
490,453
-0.14(-1.97%)
Feb 23, 2023
7.440
7.500
6.871
7.090
217,307
-0.16(-2.21%)
Feb 22, 2023
6.920
7.404
6.910
7.250
142,981
+0.34(+4.92%)
Feb 21, 2023
7.120
7.120
6.830
6.910
228,703
-0.25(-3.49%)
Feb 17, 2023
7.600
7.600
6.550
7.160
576,137
-0.44(-5.79%)
Feb 16, 2023
7.680
7.860
7.475
7.600
140,608
-0.10(-1.30%)
Feb 15, 2023
7.430
7.790
7.250
7.700
250,131
+0.27(+3.63%)
Feb 14, 2023
7.190
7.840
7.180
7.430
333,021
+0.24(+3.34%)
Feb 13, 2023
8.180
8.180
7.100
7.190
478,711
-0.88(-10.90%)
Feb 10, 2023
8.780
8.880
8.030
8.070
302,391
-0.48(-5.61%)
Feb 09, 2023
11.07
11.34
8.440
8.550
833,441
-2.38(-21.77%)
Feb 08, 2023
11.11
11.34
10.30
10.93
626,273
+0.13(+1.20%)
Feb 07, 2023
9.000
11.52
8.900
10.80
1,625,042
+1.80(+20.00%)
Feb 06, 2023
9.000
9.190
8.440
9.000
542,736
+0.00(+0.00%)
Feb 03, 2023
8.740
9.660
8.650
9.000
436,862
+0.19(+2.16%)
Feb 02, 2023
8.830
9.310
8.000
8.810
874,184
+0.79(+9.85%)
Feb 01, 2023
8.520
8.630
7.340
8.020
1,338,211
+0.98(+13.92%)
Jan 31, 2023
5.950
7.100
5.950
7.040
508,521
+1.02(+16.94%)
Jan 30, 2023
6.760
6.760
5.980
6.020
125,925
-0.69(-10.28%)
Jan 27, 2023
6.700
6.950
6.610
6.710
88,081
+0.00(+0.00%)
Jan 26, 2023
6.300
6.760
6.300
6.710
96,133
+0.46(+7.36%)
Jan 25, 2023
6.130
6.350
5.910
6.250
55,159
+0.19(+3.14%)
Jan 24, 2023
5.750
6.250
5.720
6.060
118,975
+0.29(+5.03%)
Jan 23, 2023
5.790
6.070
5.700
5.770
90,893
-0.08(-1.37%)
Jan 20, 2023
6.020
6.170
5.810
5.850
80,912
-0.18(-2.99%)
Jan 19, 2023
6.100
6.235
5.900
6.030
98,920
-0.11(-1.79%)
Jan 18, 2023
6.390
6.550
6.140
6.140
93,218
-0.24(-3.76%)
Jan 17, 2023
7.050
7.100
6.340
6.380
176,584
-0.67(-9.50%)
Jan 13, 2023
6.450
7.050
6.450
7.050
279,839
+0.56(+8.63%)
Jan 12, 2023
6.060
6.560
5.779
6.490
113,254
+0.42(+6.92%)
Jan 11, 2023
5.960
6.145
5.960
6.070
52,300
+0.06(+1.00%)
Jan 10, 2023
5.990
6.160
5.875
6.010
87,235
+0.00(+0.00%)
Jan 09, 2023
6.220
6.220
5.930
6.010
105,960
-0.06(-0.99%)
Jan 06, 2023
6.130
6.590
5.690
6.070
411,645
+0.11(+1.85%)
Jan 05, 2023
5.960
6.000
5.690
5.960
158,909
+0.22(+3.83%)
Jan 04, 2023
5.750
5.810
5.430
5.740
200,248
+0.13(+2.32%)
Jan 03, 2023
5.570
5.800
5.430
5.610
262,700
+0.28(+5.25%)
Dec 30, 2022
4.950
5.350
4.830
5.330
161,597
+0.34(+6.81%)
Dec 29, 2022
4.340
4.990
4.301
4.990
165,463
+0.71(+16.59%)
Dec 28, 2022
4.110
4.330
4.110
4.280
180,038
+0.18(+4.39%)
Dec 27, 2022
4.360
4.380
4.090
4.100
287,389
-0.27(-6.18%)
Dec 23, 2022
4.600
4.670
4.312
4.370
167,369
-0.31(-6.62%)
Dec 22, 2022
4.290
4.720
4.290
4.680
153,229
+0.34(+7.83%)
Dec 21, 2022
4.430
4.605
4.200
4.340
250,372
-0.06(-1.36%)
Dec 20, 2022
4.350
4.650
4.300
4.400
131,468
+0.02(+0.46%)
Dec 19, 2022
4.610
4.610
4.300
4.380
270,822
-0.13(-2.88%)
Dec 16, 2022
4.700
5.080
4.480
4.510
1,257,910
-0.15(-3.22%)
Dec 15, 2022
4.710
4.850
4.510
4.660
301,715
+0.04(+0.87%)
Dec 14, 2022
4.850
5.015
4.530
4.620
208,788
-0.11(-2.33%)
Dec 13, 2022
5.500
5.650
4.720
4.730
288,489
-0.44(-8.51%)
Dec 12, 2022
5.070
5.390
5.060
5.170
156,290
+0.06(+1.17%)
Dec 09, 2022
4.960
5.280
4.960
5.110
200,205
+0.15(+3.02%)
Dec 08, 2022
5.050
5.180
4.900
4.960
186,088
-0.04(-0.80%)
Dec 07, 2022
5.040
5.355
4.955
5.000
310,466
+0.02(+0.40%)
Dec 06, 2022
5.510
5.540
4.900
4.980
210,910
-0.53(-9.62%)
Dec 05, 2022
6.100
6.410
5.510
5.510
211,397
-0.63(-10.26%)
Dec 02, 2022
5.730
6.280
5.659
6.140
248,719
+0.37(+6.41%)
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.