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
Fortress Biotech Inc
(NQ:
FBIO
)
1.750
-0.010 (-0.57%)
Streaming Delayed Price
Updated: 3:16 PM EDT, May 15, 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 (%)
Aug 31, 2023
0.3750
0.3869
0.3111
0.3500
2,270,405
-0.03(-7.89%)
Aug 30, 2023
0.3950
0.3970
0.3707
0.3800
266,854
-0.01(-2.56%)
Aug 29, 2023
0.3800
0.3918
0.3600
0.3900
690,960
+0.00(+0.78%)
Aug 28, 2023
0.3980
0.4051
0.3801
0.3870
377,158
-0.01(-1.38%)
Aug 25, 2023
0.4000
0.4180
0.3807
0.3924
339,228
-0.01(-3.35%)
Aug 24, 2023
0.4332
0.4332
0.3930
0.4060
518,021
-0.02(-5.47%)
Aug 23, 2023
0.4300
0.4500
0.3950
0.4295
374,653
+0.00(+0.59%)
Aug 22, 2023
0.4800
0.4760
0.4139
0.4270
385,671
-0.03(-5.86%)
Aug 21, 2023
0.4500
0.4800
0.4400
0.4536
493,894
+0.02(+4.20%)
Aug 18, 2023
0.4081
0.4400
0.3920
0.4353
499,450
+0.03(+7.30%)
Aug 17, 2023
0.4670
0.4670
0.3970
0.4057
1,387,816
-0.06(-12.28%)
Aug 16, 2023
0.4810
0.4900
0.4510
0.4625
648,570
-0.05(-9.95%)
Aug 15, 2023
0.5000
0.5136
0.4750
0.5136
1,323,579
-0.02(-4.54%)
Aug 14, 2023
0.5200
0.5580
0.5103
0.5380
417,307
+0.01(+1.70%)
Aug 11, 2023
0.5300
0.5300
0.5108
0.5290
140,264
+0.00(+0.19%)
Aug 10, 2023
0.5300
0.5300
0.5100
0.5280
208,203
-0.01(-1.31%)
Aug 09, 2023
0.5400
0.5499
0.5105
0.5350
633,406
+0.00(+0.73%)
Aug 08, 2023
0.5300
0.5498
0.5100
0.5311
478,726
+0.00(+0.06%)
Aug 07, 2023
0.5600
0.5615
0.5308
0.5308
215,434
-0.04(-6.22%)
Aug 04, 2023
0.5615
0.5667
0.5400
0.5660
438,215
+0.00(+0.80%)
Aug 03, 2023
0.5910
0.6000
0.5550
0.5615
449,632
-0.02(-3.85%)
Aug 02, 2023
0.5820
0.5900
0.5450
0.5840
583,063
+0.02(+3.13%)
Aug 01, 2023
0.5770
0.5800
0.5430
0.5663
260,588
-0.00(-0.65%)
Jul 31, 2023
0.5600
0.5798
0.5430
0.5700
338,992
+0.02(+3.73%)
Jul 28, 2023
0.5495
0.5790
0.5411
0.5495
400,754
+0.00(+0.31%)
Jul 27, 2023
0.5729
0.5750
0.5300
0.5478
717,567
-0.01(-1.90%)
Jul 26, 2023
0.5500
0.5999
0.5401
0.5584
710,383
+0.02(+3.77%)
Jul 25, 2023
0.6800
0.6850
0.5313
0.5381
1,588,433
-0.11(-16.57%)
Jul 24, 2023
0.6400
0.6900
0.6200
0.6450
1,865,129
+0.03(+4.42%)
Jul 21, 2023
0.5200
0.6362
0.5100
0.6177
5,562,671
+0.10(+18.79%)
Jul 20, 2023
0.5300
0.5339
0.5040
0.5200
642,197
+0.00(+0.54%)
Jul 19, 2023
0.5200
0.5275
0.5020
0.5172
323,905
-0.01(-1.22%)
Jul 18, 2023
0.5180
0.5300
0.5002
0.5236
517,477
+0.01(+1.47%)
Jul 17, 2023
0.5150
0.5324
0.5050
0.5160
658,406
+0.00(+0.19%)
Jul 14, 2023
0.5100
0.5278
0.4910
0.5150
1,072,250
+0.01(+1.34%)
Jul 13, 2023
0.5401
0.5499
0.5050
0.5082
1,428,030
-0.03(-5.91%)
Jul 12, 2023
0.5800
0.5800
0.5340
0.5401
399,498
-0.02(-3.54%)
Jul 11, 2023
0.5700
0.5898
0.5500
0.5599
281,503
-0.01(-2.37%)
Jul 10, 2023
0.5600
0.5900
0.5539
0.5735
296,244
+0.00(+0.83%)
Jul 07, 2023
0.5560
0.5700
0.5500
0.5688
149,001
+0.02(+4.18%)
Jul 06, 2023
0.5700
0.5700
0.5300
0.5460
207,074
-0.03(-5.04%)
Jul 05, 2023
0.5800
0.5899
0.5700
0.5750
187,972
+0.01(+1.38%)
Jul 03, 2023
0.5600
0.5825
0.5600
0.5672
362,209
+0.02(+3.13%)
Jun 30, 2023
0.5729
0.5750
0.5330
0.5500
378,405
-0.02(-3.51%)
Jun 29, 2023
0.5300
0.5700
0.5211
0.5700
346,976
+0.04(+7.55%)
Jun 28, 2023
0.5600
0.5690
0.5207
0.5300
534,356
-0.03(-5.69%)
Jun 27, 2023
0.5700
0.5895
0.5500
0.5620
263,400
-0.01(-1.40%)
Jun 26, 2023
0.5800
0.5970
0.5675
0.5700
224,246
-0.01(-1.44%)
Jun 23, 2023
0.6427
0.6427
0.5783
0.5783
494,419
-0.05(-8.13%)
Jun 22, 2023
0.5800
0.6398
0.5800
0.6295
128,562
+0.03(+4.92%)
Jun 21, 2023
0.6500
0.6600
0.5791
0.6000
502,768
-0.04(-6.25%)
Jun 20, 2023
0.7000
0.7100
0.6400
0.6400
431,120
-0.07(-9.86%)
Jun 16, 2023
0.7000
0.7100
0.6400
0.7100
835,163
+0.03(+4.41%)
Jun 15, 2023
0.6300
0.6979
0.6151
0.6800
994,958
+0.06(+10.55%)
Jun 14, 2023
0.5900
0.6430
0.5900
0.6151
641,347
+0.02(+3.55%)
Jun 13, 2023
0.5800
0.6100
0.5786
0.5940
496,598
+0.00(+0.68%)
Jun 12, 2023
0.5900
0.6000
0.5700
0.5900
326,219
+0.00(+0.79%)
Jun 09, 2023
0.5900
0.5950
0.5700
0.5854
413,480
+0.01(+0.93%)
Jun 08, 2023
0.5583
0.5933
0.5550
0.5800
404,096
+0.02(+4.00%)
Jun 07, 2023
0.5700
0.5799
0.5500
0.5577
390,689
-0.01(-1.97%)
Jun 06, 2023
0.5600
0.5785
0.5400
0.5689
278,065
+0.01(+2.50%)
Jun 05, 2023
0.5400
0.5784
0.5262
0.5550
300,350
+0.02(+2.78%)
Jun 02, 2023
0.5449
0.5798
0.5261
0.5400
564,830
-0.01(-0.92%)
Jun 01, 2023
0.5700
0.5700
0.5350
0.5450
398,188
+0.01(+1.30%)
May 31, 2023
0.5396
0.5500
0.5174
0.5380
369,997
+0.00(+0.19%)
May 30, 2023
0.5600
0.5700
0.5195
0.5370
841,351
-0.01(-2.19%)
May 26, 2023
0.4890
0.5600
0.4850
0.5490
1,259,923
+0.06(+11.84%)
May 25, 2023
0.5100
0.5100
0.4890
0.4909
1,015,726
-0.02(-4.03%)
May 24, 2023
0.5300
0.5300
0.5024
0.5115
449,714
-0.02(-3.44%)
May 23, 2023
0.5200
0.5300
0.5050
0.5297
890,405
-0.00(-0.04%)
May 22, 2023
0.5000
0.5500
0.4905
0.5299
876,414
+0.01(+2.89%)
May 19, 2023
0.5300
0.5300
0.4906
0.5150
2,730,015
+0.00(+0.61%)
May 18, 2023
0.6900
0.6880
0.4905
0.5119
5,356,240
-0.17(-24.53%)
May 17, 2023
0.6889
0.6999
0.6505
0.6783
660,707
+0.02(+2.48%)
May 16, 2023
0.7400
0.7499
0.6500
0.6619
715,509
-0.05(-6.38%)
May 15, 2023
0.7286
0.7298
0.7000
0.7070
510,551
-0.01(-1.39%)
May 12, 2023
0.7150
0.7369
0.7000
0.7170
518,444
-0.00(-0.61%)
May 11, 2023
0.7500
0.7590
0.7080
0.7214
317,565
-0.02(-2.12%)
May 10, 2023
0.7305
0.7536
0.7152
0.7370
427,476
+0.01(+0.96%)
May 09, 2023
0.7500
0.7578
0.7102
0.7300
496,249
-0.01(-1.75%)
May 08, 2023
0.7600
0.7669
0.7300
0.7430
466,784
+0.01(+1.43%)
May 05, 2023
0.7300
0.7446
0.7300
0.7325
413,993
-0.00(-0.34%)
May 04, 2023
0.7300
0.7499
0.7300
0.7350
325,837
-0.00(-0.47%)
May 03, 2023
0.7685
0.7685
0.7350
0.7385
247,085
-0.02(-3.27%)
May 02, 2023
0.7800
0.7898
0.7600
0.7635
415,187
-0.02(-2.48%)
May 01, 2023
0.7700
0.7900
0.7401
0.7829
351,986
+0.02(+2.07%)
Apr 28, 2023
0.7400
0.7800
0.7317
0.7670
131,007
+0.03(+3.62%)
Apr 27, 2023
0.7300
0.7698
0.7300
0.7402
441,235
+0.01(+1.38%)
Apr 26, 2023
0.7300
0.7398
0.7300
0.7301
395,610
-0.01(-0.83%)
Apr 25, 2023
0.7789
0.7789
0.7000
0.7362
197,837
-0.04(-5.62%)
Apr 24, 2023
0.7000
0.7999
0.7000
0.7800
601,703
+0.07(+9.57%)
Apr 21, 2023
0.7182
0.7300
0.7000
0.7119
300,883
-0.00(-0.43%)
Apr 20, 2023
0.7400
0.7498
0.7000
0.7150
481,369
-0.02(-3.37%)
Apr 19, 2023
0.7800
0.7969
0.7320
0.7399
300,889
-0.05(-6.70%)
Apr 18, 2023
0.8125
0.8125
0.7800
0.7930
534,594
-0.01(-1.37%)
Apr 17, 2023
0.8100
0.8400
0.8000
0.8040
373,268
-0.01(-0.73%)
Apr 14, 2023
0.8500
0.8500
0.8000
0.8099
742,977
-0.01(-0.72%)
Apr 13, 2023
0.7300
0.8350
0.7300
0.8158
1,253,802
+0.08(+10.45%)
Apr 12, 2023
0.7494
0.7500
0.7200
0.7386
401,219
+0.00(+0.29%)
Apr 11, 2023
0.7500
0.7600
0.7201
0.7365
318,541
+0.01(+0.68%)
Apr 10, 2023
0.7300
0.7499
0.7200
0.7315
202,962
+0.01(+0.90%)
Apr 06, 2023
0.7225
0.7500
0.7201
0.7250
206,337
-0.00(-0.48%)
Apr 05, 2023
0.7689
0.7689
0.7100
0.7285
288,153
-0.02(-2.87%)
Apr 04, 2023
0.7911
0.8290
0.7421
0.7500
496,797
-0.06(-7.41%)
Apr 03, 2023
0.8300
0.8351
0.7561
0.8100
592,152
-0.01(-1.22%)
Mar 31, 2023
0.7600
0.8267
0.7251
0.8200
856,553
+0.08(+10.22%)
Mar 30, 2023
0.7800
0.7800
0.7420
0.7440
238,692
-0.03(-3.38%)
Mar 29, 2023
0.7400
0.7800
0.7400
0.7700
180,809
+0.03(+4.05%)
Mar 28, 2023
0.7500
0.7700
0.7400
0.7400
104,820
-0.01(-1.33%)
Mar 27, 2023
0.7797
0.7990
0.7401
0.7500
443,359
-0.00(-0.58%)
Mar 24, 2023
0.7867
0.7900
0.7306
0.7544
212,030
+0.01(+0.99%)
Mar 23, 2023
0.7303
0.7500
0.7200
0.7470
135,513
+0.02(+3.33%)
Mar 22, 2023
0.7300
0.7500
0.7100
0.7229
136,044
+0.01(+1.02%)
Mar 21, 2023
0.7250
0.7300
0.7000
0.7156
516,031
+0.01(+0.75%)
Mar 20, 2023
0.7280
0.7386
0.7010
0.7103
340,403
+0.01(+1.47%)
Mar 17, 2023
0.7300
0.7500
0.7000
0.7000
880,391
-0.04(-5.41%)
Mar 16, 2023
0.7400
0.7400
0.7102
0.7400
245,613
+0.02(+2.54%)
Mar 15, 2023
0.7200
0.7351
0.7100
0.7217
397,844
+0.01(+0.98%)
Mar 14, 2023
0.7200
0.7500
0.7010
0.7147
414,073
+0.00(+0.51%)
Mar 13, 2023
0.7182
0.7400
0.7100
0.7111
335,117
-0.01(-1.24%)
Mar 10, 2023
0.7634
0.7661
0.7150
0.7200
535,644
-0.05(-5.89%)
Mar 09, 2023
0.7700
0.8000
0.7600
0.7651
156,322
-0.02(-2.78%)
Mar 08, 2023
0.8300
0.8300
0.7403
0.7870
447,333
-0.04(-5.41%)
Mar 07, 2023
0.8100
0.8399
0.7800
0.8320
424,724
+0.02(+2.72%)
Mar 06, 2023
0.7800
0.8100
0.7504
0.8100
783,855
+0.04(+5.73%)
Mar 03, 2023
0.7500
0.7800
0.7300
0.7661
1,085,242
+0.02(+2.15%)
Mar 02, 2023
0.7500
0.7500
0.7250
0.7500
438,701
+0.00(+0.01%)
Mar 01, 2023
0.7900
0.7978
0.7489
0.7499
768,578
-0.02(-2.61%)
Feb 28, 2023
0.8200
0.8336
0.7400
0.7700
1,294,159
+0.02(+2.67%)
Feb 27, 2023
0.6788
0.9000
0.6675
0.7500
6,882,368
+0.09(+14.14%)
Feb 24, 2023
0.6889
0.6898
0.6450
0.6571
267,565
-0.01(-1.04%)
Feb 23, 2023
0.6930
0.6989
0.6500
0.6640
380,919
-0.01(-1.32%)
Feb 22, 2023
0.6800
0.7140
0.6700
0.6729
354,865
-0.01(-1.16%)
Feb 21, 2023
0.7220
0.7398
0.6600
0.6808
502,822
-0.03(-3.64%)
Feb 17, 2023
0.7700
0.7700
0.6800
0.7065
627,841
-0.07(-8.94%)
Feb 16, 2023
0.7500
0.7900
0.7101
0.7759
1,068,863
+0.03(+4.50%)
Feb 15, 2023
0.6800
0.7675
0.6501
0.7425
1,677,716
+0.06(+9.22%)
Feb 14, 2023
0.6900
0.7127
0.6487
0.6798
392,763
-0.02(-3.26%)
Feb 13, 2023
0.7600
0.7618
0.6666
0.7027
674,206
-0.06(-7.54%)
Feb 10, 2023
0.7400
0.7846
0.7300
0.7600
783,553
-0.00(-0.08%)
Feb 09, 2023
0.7689
0.7862
0.7450
0.7606
327,044
+0.01(+0.80%)
Feb 08, 2023
0.7098
0.8000
0.7010
0.7546
1,985,697
-0.08(-9.63%)
Feb 07, 2023
0.8100
0.8400
0.7800
0.8350
246,558
+0.01(+0.74%)
Feb 06, 2023
0.8325
0.8999
0.8100
0.8289
341,179
-0.02(-1.94%)
Feb 03, 2023
0.8800
0.8800
0.8184
0.8453
423,360
-0.04(-4.28%)
Feb 02, 2023
0.8970
0.9200
0.8555
0.8831
312,797
-0.02(-2.04%)
Feb 01, 2023
0.9100
0.9267
0.8800
0.9015
302,478
-0.01(-0.93%)
Jan 31, 2023
0.9014
0.9500
0.8900
0.9100
361,564
-0.02(-2.15%)
Jan 30, 2023
0.9300
0.9500
0.8900
0.9300
236,597
-0.00(-0.12%)
Jan 27, 2023
0.8903
0.9799
0.8650
0.9311
450,272
+0.04(+4.62%)
Jan 26, 2023
0.9250
0.9325
0.8800
0.8900
157,052
-0.03(-3.26%)
Jan 25, 2023
0.9300
0.9370
0.8800
0.9200
571,617
-0.02(-1.82%)
Jan 24, 2023
0.9553
0.9900
0.9000
0.9371
588,684
-0.05(-5.25%)
Jan 23, 2023
1.030
1.071
0.9702
0.9890
692,671
-0.04(-3.98%)
Jan 20, 2023
1.100
1.120
1.010
1.030
738,063
-0.07(-6.36%)
Jan 19, 2023
1.040
1.120
1.040
1.100
455,440
+0.05(+4.76%)
Jan 18, 2023
1.080
1.160
0.9167
1.050
1,093,608
+0.01(+0.96%)
Jan 17, 2023
0.9000
1.100
0.9000
1.040
1,464,430
+0.16(+17.94%)
Jan 13, 2023
0.7899
0.8818
0.7700
0.8818
584,377
+0.11(+14.22%)
Jan 12, 2023
0.8000
0.8200
0.7600
0.7720
264,448
-0.03(-3.49%)
Jan 11, 2023
0.8000
0.8000
0.7700
0.7999
227,216
+0.02(+2.55%)
Jan 10, 2023
0.8200
0.8200
0.7730
0.7800
274,247
-0.02(-2.51%)
Jan 09, 2023
0.8200
0.8500
0.8000
0.8001
804,949
+0.01(+1.28%)
Jan 06, 2023
0.7100
0.8000
0.7000
0.7900
546,729
+0.09(+12.86%)
Jan 05, 2023
0.7000
0.7150
0.6600
0.7000
374,978
+0.00(+0.00%)
Jan 04, 2023
0.6900
0.7100
0.6227
0.7000
466,476
+0.05(+7.69%)
Jan 03, 2023
0.6400
0.6900
0.6383
0.6500
211,747
-0.01(-0.76%)
Dec 30, 2022
0.6200
0.6698
0.5800
0.6550
4,886,356
+0.05(+7.80%)
Dec 29, 2022
0.4803
0.6230
0.4802
0.6076
530,620
+0.12(+25.49%)
Dec 28, 2022
0.5101
0.5300
0.4825
0.4842
803,857
-0.03(-6.43%)
Dec 27, 2022
0.5500
0.5500
0.5150
0.5175
341,197
-0.03(-5.67%)
Dec 23, 2022
0.5400
0.5499
0.5264
0.5486
189,941
+0.01(+2.16%)
Dec 22, 2022
0.5720
0.5720
0.5299
0.5370
680,525
-0.03(-5.79%)
Dec 21, 2022
0.5302
0.5890
0.5300
0.5700
236,812
+0.03(+5.56%)
Dec 20, 2022
0.5600
0.5837
0.5300
0.5400
380,120
-0.01(-2.28%)
Dec 19, 2022
0.6020
0.6250
0.5520
0.5526
331,119
-0.03(-4.72%)
Dec 16, 2022
0.6100
0.6200
0.5600
0.5800
319,613
-0.02(-3.48%)
Dec 15, 2022
0.6240
0.6411
0.6000
0.6009
246,596
-0.02(-3.78%)
Dec 14, 2022
0.6620
0.6621
0.6240
0.6245
247,592
-0.03(-4.90%)
Dec 13, 2022
0.6800
0.6900
0.6400
0.6567
236,740
-0.02(-2.98%)
Dec 12, 2022
0.7000
0.7000
0.6700
0.6769
91,742
-0.01(-1.50%)
Dec 09, 2022
0.7200
0.7300
0.6712
0.6872
100,699
-0.03(-4.56%)
Dec 08, 2022
0.6696
0.7250
0.6500
0.7200
257,954
+0.06(+9.09%)
Dec 07, 2022
0.6775
0.7100
0.6301
0.6600
147,080
-0.00(-0.71%)
Dec 06, 2022
0.6900
0.7100
0.6351
0.6647
178,698
-0.04(-5.62%)
Dec 05, 2022
0.6868
0.7400
0.6850
0.7043
403,621
+0.05(+8.14%)
Dec 02, 2022
0.6242
0.6609
0.6242
0.6513
102,297
-0.01(-1.51%)
Dec 01, 2022
0.6653
0.6985
0.6600
0.6613
258,690
+0.00(+0.00%)
Nov 30, 2022
0.6600
0.7026
0.6200
0.6613
497,090
+0.01(+1.72%)
Nov 29, 2022
0.7200
0.7200
0.6211
0.6501
648,003
-0.05(-6.69%)
Nov 28, 2022
0.7351
0.7351
0.6714
0.6967
212,547
-0.03(-3.90%)
Nov 25, 2022
0.7300
0.7600
0.7110
0.7250
28,943
-0.01(-1.37%)
Nov 23, 2022
0.7600
0.7875
0.7300
0.7351
91,068
-0.02(-2.00%)
Nov 22, 2022
0.7864
0.7864
0.7400
0.7501
129,910
-0.02(-2.94%)
Nov 21, 2022
0.8100
0.8113
0.7406
0.7728
280,377
-0.04(-4.72%)
Nov 18, 2022
0.8700
0.8700
0.8019
0.8111
95,396
-0.05(-5.27%)
Nov 17, 2022
0.8500
0.8700
0.8403
0.8562
34,433
-0.02(-2.16%)
Nov 16, 2022
0.8600
0.8800
0.8400
0.8751
151,484
-0.00(-0.56%)
Nov 15, 2022
0.8800
0.8800
0.8400
0.8800
126,808
+0.02(+2.68%)
Nov 14, 2022
0.8000
0.8700
0.7999
0.8570
143,442
+0.05(+6.43%)
Nov 11, 2022
0.8000
0.8100
0.7700
0.8052
128,322
+0.05(+6.49%)
Nov 10, 2022
0.7700
0.8199
0.7500
0.7561
111,758
-0.01(-1.64%)
Nov 09, 2022
0.8000
0.8400
0.7410
0.7687
237,737
-0.03(-3.72%)
Nov 08, 2022
0.8400
0.8767
0.7900
0.7984
105,702
-0.04(-4.60%)
Nov 07, 2022
0.8220
0.8377
0.7863
0.8369
101,201
+0.02(+2.91%)
Nov 04, 2022
0.8700
0.8772
0.7801
0.8132
199,865
-0.06(-7.04%)
Nov 03, 2022
0.8400
0.8834
0.8400
0.8748
90,460
+0.03(+4.14%)
Nov 02, 2022
0.8800
0.8898
0.8373
0.8400
68,423
-0.04(-4.87%)
Nov 01, 2022
0.8400
0.8905
0.8300
0.8830
155,089
+0.05(+6.37%)
Oct 31, 2022
0.8000
0.8444
0.8000
0.8301
146,080
+0.01(+1.23%)
Oct 28, 2022
0.7880
0.8299
0.7710
0.8200
145,756
+0.02(+3.14%)
Oct 27, 2022
0.8100
0.8078
0.7400
0.7950
208,605
+0.01(+1.91%)
Oct 26, 2022
0.8300
0.8400
0.7700
0.7801
323,112
-0.03(-3.67%)
Oct 25, 2022
0.7800
0.8098
0.7400
0.8098
245,049
+0.02(+2.55%)
Oct 24, 2022
0.7200
0.7900
0.7010
0.7897
505,389
+0.11(+15.71%)
Oct 21, 2022
0.7089
0.7089
0.6700
0.6825
383,853
-0.03(-3.79%)
Oct 20, 2022
0.7100
0.7400
0.6855
0.7094
355,407
+0.00(+0.62%)
Oct 19, 2022
0.7900
0.7900
0.6900
0.7050
259,938
-0.05(-6.10%)
Oct 18, 2022
0.7800
0.7980
0.7507
0.7508
95,148
-0.01(-1.21%)
Oct 17, 2022
0.8000
0.8100
0.7500
0.7600
236,217
-0.01(-1.57%)
Oct 14, 2022
0.8000
0.8150
0.7600
0.7721
239,738
-0.02(-2.45%)
Oct 13, 2022
0.8500
0.8698
0.7730
0.7915
329,798
-0.04(-5.10%)
Oct 12, 2022
0.8300
0.8564
0.8204
0.8340
63,662
-0.01(-0.71%)
Oct 11, 2022
0.8500
0.8797
0.8301
0.8400
76,509
-0.01(-1.72%)
Oct 10, 2022
0.9191
0.9300
0.8500
0.8547
80,991
-0.03(-2.87%)
Oct 07, 2022
0.9100
0.9278
0.8500
0.8800
161,571
-0.02(-2.29%)
Oct 06, 2022
0.9100
0.9710
0.8828
0.9006
92,409
+0.00(+0.28%)
Oct 05, 2022
0.8800
0.9198
0.8800
0.8981
73,853
+0.02(+2.05%)
Oct 04, 2022
0.8400
0.9071
0.8400
0.8801
92,583
+0.03(+3.10%)
Oct 03, 2022
0.8700
0.8798
0.8500
0.8536
185,982
-0.01(-0.74%)
Sep 30, 2022
0.8610
0.8920
0.8504
0.8600
118,318
+0.01(+0.67%)
Sep 29, 2022
0.8800
0.8974
0.8200
0.8543
115,835
+0.00(+0.49%)
Sep 28, 2022
0.7831
0.9100
0.7700
0.8501
315,355
+0.08(+10.95%)
Sep 27, 2022
0.8000
0.8299
0.7520
0.7662
184,101
-0.01(-1.78%)
Sep 26, 2022
0.7800
0.8150
0.7600
0.7801
183,025
-0.00(-0.62%)
Sep 23, 2022
0.8400
0.9053
0.7600
0.7850
360,898
-0.06(-7.21%)
Sep 22, 2022
0.9000
0.9200
0.8288
0.8460
322,547
-0.05(-5.53%)
Sep 21, 2022
0.9000
0.9386
0.8771
0.8955
235,335
+0.02(+1.76%)
Sep 20, 2022
0.9700
0.9909
0.8529
0.8800
455,518
-0.10(-10.10%)
Sep 19, 2022
1.020
1.030
0.9700
0.9789
125,001
-0.08(-7.65%)
Sep 16, 2022
1.030
1.070
0.9800
1.060
293,295
+0.03(+2.91%)
Sep 15, 2022
1.020
1.050
1.000
1.030
141,053
+0.00(+0.00%)
Sep 14, 2022
1.090
1.090
1.030
1.030
192,694
-0.05(-4.63%)
Sep 13, 2022
1.120
1.140
1.080
1.080
92,478
-0.06(-5.26%)
Sep 12, 2022
1.140
1.160
1.090
1.140
144,272
+0.00(+0.00%)
Sep 09, 2022
1.150
1.150
1.110
1.140
86,737
+0.00(+0.00%)
Sep 08, 2022
1.110
1.150
1.080
1.140
101,172
+0.04(+3.64%)
Sep 07, 2022
1.120
1.120
1.070
1.100
92,881
+0.02(+1.85%)
Sep 06, 2022
1.070
1.080
1.020
1.080
126,522
+0.01(+0.93%)
Sep 02, 2022
1.040
1.080
1.040
1.070
99,834
+0.03(+2.88%)
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.