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
Enzo Biochem
(NY:
ENZ
)
1.120
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 29, 2023
1.360
1.390
1.340
1.390
243,802
+0.01(+0.72%)
Dec 28, 2023
1.370
1.390
1.350
1.380
189,119
+0.01(+0.73%)
Dec 27, 2023
1.360
1.395
1.350
1.370
103,168
-0.01(-0.72%)
Dec 26, 2023
1.400
1.418
1.350
1.380
136,225
-0.02(-1.43%)
Dec 22, 2023
1.410
1.420
1.350
1.400
272,841
+0.00(+0.00%)
Dec 21, 2023
1.420
1.430
1.360
1.400
86,809
-0.03(-2.10%)
Dec 20, 2023
1.360
1.430
1.360
1.430
176,417
+0.08(+5.93%)
Dec 19, 2023
1.350
1.420
1.350
1.350
158,370
+0.00(+0.00%)
Dec 18, 2023
1.330
1.380
1.290
1.350
218,602
+0.02(+1.50%)
Dec 15, 2023
1.300
1.360
1.280
1.330
237,659
+0.03(+2.31%)
Dec 14, 2023
1.280
1.360
1.280
1.300
145,887
+0.02(+1.56%)
Dec 13, 2023
1.200
1.305
1.200
1.280
231,777
+0.05(+4.07%)
Dec 12, 2023
1.230
1.270
1.230
1.230
110,398
-0.02(-1.60%)
Dec 11, 2023
1.290
1.290
1.220
1.250
78,426
-0.02(-1.57%)
Dec 08, 2023
1.210
1.280
1.210
1.270
60,419
+0.06(+4.96%)
Dec 07, 2023
1.210
1.300
1.190
1.210
374,068
-0.01(-0.82%)
Dec 06, 2023
1.220
1.280
1.220
1.220
82,159
-0.02(-1.61%)
Dec 05, 2023
1.230
1.270
1.220
1.240
169,716
-0.02(-1.59%)
Dec 04, 2023
1.250
1.290
1.240
1.260
82,781
-0.01(-0.79%)
Dec 01, 2023
1.220
1.300
1.220
1.270
58,942
+0.02(+1.60%)
Nov 30, 2023
1.220
1.280
1.220
1.250
33,146
+0.00(+0.00%)
Nov 29, 2023
1.240
1.290
1.240
1.250
33,944
-0.01(-0.79%)
Nov 28, 2023
1.220
1.310
1.220
1.260
56,998
+0.01(+0.80%)
Nov 27, 2023
1.250
1.325
1.240
1.250
103,887
-0.03(-2.34%)
Nov 24, 2023
1.250
1.300
1.230
1.280
17,382
+0.05(+4.07%)
Nov 22, 2023
1.270
1.310
1.230
1.230
30,970
-0.03(-2.38%)
Nov 21, 2023
1.300
1.300
1.240
1.260
32,883
-0.01(-0.79%)
Nov 20, 2023
1.330
1.340
1.260
1.270
81,472
-0.03(-2.31%)
Nov 17, 2023
1.210
1.300
1.200
1.300
37,187
+0.08(+6.56%)
Nov 16, 2023
1.200
1.220
1.200
1.220
75,938
+0.00(+0.00%)
Nov 15, 2023
1.220
1.270
1.200
1.220
88,937
-0.02(-1.61%)
Nov 14, 2023
1.220
1.260
1.210
1.240
63,621
+0.02(+1.64%)
Nov 13, 2023
1.220
1.240
1.190
1.220
53,797
-0.01(-0.81%)
Nov 10, 2023
1.250
1.250
1.160
1.230
397,856
-0.04(-3.15%)
Nov 09, 2023
1.280
1.300
1.260
1.270
68,974
-0.04(-3.05%)
Nov 08, 2023
1.330
1.350
1.300
1.310
102,975
-0.02(-1.50%)
Nov 07, 2023
1.350
1.370
1.330
1.330
47,521
-0.01(-0.75%)
Nov 06, 2023
1.320
1.419
1.320
1.340
150,882
-0.02(-1.47%)
Nov 03, 2023
1.330
1.380
1.310
1.360
163,310
+0.04(+3.03%)
Nov 02, 2023
1.330
1.370
1.320
1.320
86,720
-0.02(-1.49%)
Nov 01, 2023
1.371
1.371
1.320
1.340
59,489
+0.00(+0.00%)
Oct 31, 2023
1.380
1.390
1.340
1.340
170,046
-0.07(-4.96%)
Oct 30, 2023
1.380
1.420
1.340
1.410
80,902
+0.03(+2.17%)
Oct 27, 2023
1.400
1.400
1.330
1.380
229,257
+0.02(+1.47%)
Oct 26, 2023
1.390
1.390
1.330
1.360
176,800
-0.03(-2.16%)
Oct 25, 2023
1.370
1.390
1.330
1.390
80,943
+0.01(+0.72%)
Oct 24, 2023
1.370
1.400
1.330
1.380
71,106
+0.01(+0.73%)
Oct 23, 2023
1.400
1.430
1.350
1.370
129,638
-0.03(-2.14%)
Oct 20, 2023
1.350
1.400
1.330
1.400
86,180
+0.07(+5.26%)
Oct 19, 2023
1.370
1.380
1.330
1.330
92,085
-0.05(-3.62%)
Oct 18, 2023
1.390
1.420
1.350
1.380
109,600
+0.00(+0.00%)
Oct 17, 2023
1.380
1.405
1.350
1.380
121,603
+0.00(+0.00%)
Oct 16, 2023
1.420
1.460
1.380
1.380
124,206
-0.05(-3.50%)
Oct 13, 2023
1.420
1.445
1.390
1.430
61,996
-0.01(-0.69%)
Oct 12, 2023
1.400
1.440
1.390
1.440
117,464
+0.04(+2.86%)
Oct 11, 2023
1.410
1.430
1.400
1.400
39,863
-0.01(-0.71%)
Oct 10, 2023
1.400
1.430
1.400
1.410
117,351
+0.01(+0.71%)
Oct 09, 2023
1.390
1.400
1.390
1.400
16,774
-0.02(-1.41%)
Oct 06, 2023
1.400
1.430
1.380
1.420
37,484
+0.03(+2.16%)
Oct 05, 2023
1.370
1.390
1.350
1.390
68,857
+0.03(+2.21%)
Oct 04, 2023
1.340
1.390
1.340
1.360
38,932
+0.01(+0.74%)
Oct 03, 2023
1.370
1.390
1.350
1.350
69,155
-0.04(-2.88%)
Oct 02, 2023
1.380
1.399
1.370
1.390
60,271
-0.01(-0.71%)
Sep 29, 2023
1.390
1.430
1.380
1.400
295,783
+0.01(+0.72%)
Sep 28, 2023
1.370
1.400
1.370
1.390
73,006
+0.01(+0.72%)
Sep 27, 2023
1.380
1.400
1.370
1.380
51,911
+0.00(+0.00%)
Sep 26, 2023
1.380
1.410
1.370
1.380
222,784
+0.00(+0.00%)
Sep 25, 2023
1.370
1.416
1.390
1.380
59,402
+0.01(+0.73%)
Sep 22, 2023
1.370
1.390
1.370
1.370
55,586
+0.00(+0.00%)
Sep 21, 2023
1.380
1.393
1.360
1.370
62,160
-0.02(-1.44%)
Sep 20, 2023
1.400
1.440
1.360
1.390
166,594
-0.03(-2.11%)
Sep 19, 2023
1.360
1.500
1.360
1.420
262,954
+0.09(+6.77%)
Sep 18, 2023
1.300
1.400
1.300
1.330
141,961
+0.03(+2.31%)
Sep 15, 2023
1.360
1.380
1.300
1.300
196,050
-0.08(-5.80%)
Sep 14, 2023
1.360
1.405
1.350
1.380
91,520
+0.03(+2.22%)
Sep 13, 2023
1.360
1.400
1.300
1.350
221,958
+0.01(+0.75%)
Sep 12, 2023
1.430
1.430
1.340
1.340
185,954
-0.11(-7.59%)
Sep 11, 2023
1.460
1.480
1.415
1.450
208,895
+0.03(+2.11%)
Sep 08, 2023
1.480
1.480
1.410
1.420
259,812
-0.05(-3.40%)
Sep 07, 2023
1.520
1.520
1.460
1.470
269,228
-0.05(-3.29%)
Sep 06, 2023
1.560
1.570
1.510
1.520
438,425
-0.04(-2.56%)
Sep 05, 2023
1.560
1.570
1.550
1.560
110,772
+0.01(+0.65%)
Sep 01, 2023
1.550
1.570
1.532
1.550
121,798
+0.01(+0.65%)
Aug 31, 2023
1.530
1.570
1.522
1.540
129,909
+0.01(+0.65%)
Aug 30, 2023
1.580
1.600
1.530
1.530
84,524
-0.05(-3.16%)
Aug 29, 2023
1.580
1.600
1.570
1.580
90,541
-0.01(-0.63%)
Aug 28, 2023
1.600
1.620
1.560
1.590
104,252
-0.02(-1.24%)
Aug 25, 2023
1.570
1.610
1.555
1.610
194,859
+0.02(+1.26%)
Aug 24, 2023
1.600
1.640
1.570
1.590
199,732
-0.02(-1.24%)
Aug 23, 2023
1.580
1.620
1.580
1.610
226,082
+0.01(+0.63%)
Aug 22, 2023
1.610
1.630
1.590
1.600
118,115
-0.01(-0.62%)
Aug 21, 2023
1.610
1.675
1.590
1.610
318,936
+0.01(+0.63%)
Aug 18, 2023
1.590
1.620
1.585
1.600
284,349
+0.01(+0.63%)
Aug 17, 2023
1.620
1.630
1.580
1.590
244,326
-0.02(-1.24%)
Aug 16, 2023
1.570
1.630
1.570
1.610
139,907
+0.03(+1.90%)
Aug 15, 2023
1.580
1.670
1.570
1.580
236,365
-0.02(-1.25%)
Aug 14, 2023
1.620
1.670
1.575
1.600
418,587
-0.02(-1.23%)
Aug 11, 2023
1.620
1.690
1.600
1.620
706,546
-0.02(-1.22%)
Aug 10, 2023
1.510
1.710
1.460
1.640
1,586,181
+0.11(+7.19%)
Aug 09, 2023
1.530
1.540
1.500
1.530
401,746
-0.01(-0.65%)
Aug 08, 2023
1.510
1.560
1.490
1.540
414,406
+0.00(+0.00%)
Aug 07, 2023
1.490
1.551
1.490
1.540
663,060
+0.00(+0.00%)
Aug 04, 2023
1.490
1.540
1.460
1.540
163,084
-0.01(-0.65%)
Aug 03, 2023
1.480
1.590
1.430
1.550
696,000
+0.09(+6.16%)
Aug 02, 2023
1.390
1.490
1.390
1.460
165,185
+0.00(+0.00%)
Aug 01, 2023
1.460
1.470
1.430
1.460
108,752
-0.02(-1.35%)
Jul 31, 2023
1.460
1.500
1.440
1.480
86,142
-0.01(-0.67%)
Jul 28, 2023
1.510
1.531
1.480
1.490
221,984
-0.04(-2.61%)
Jul 27, 2023
1.540
1.560
1.490
1.530
301,028
-0.03(-1.92%)
Jul 26, 2023
1.440
1.590
1.440
1.560
842,567
+0.05(+3.31%)
Jul 25, 2023
1.500
1.560
1.410
1.510
5,414,869
+0.15(+11.03%)
Jul 24, 2023
1.380
1.390
1.340
1.360
288,109
-0.05(-3.55%)
Jul 21, 2023
1.360
1.420
1.350
1.410
195,614
+0.09(+6.82%)
Jul 20, 2023
1.410
1.420
1.320
1.320
108,424
-0.08(-5.71%)
Jul 19, 2023
1.400
1.440
1.390
1.400
172,620
+0.02(+1.45%)
Jul 18, 2023
1.330
1.450
1.320
1.380
243,370
+0.08(+6.15%)
Jul 17, 2023
1.360
1.380
1.190
1.300
675,173
-0.03(-2.26%)
Jul 14, 2023
1.410
1.460
1.320
1.330
403,815
-0.10(-6.99%)
Jul 13, 2023
1.470
1.490
1.430
1.430
131,167
-0.05(-3.38%)
Jul 12, 2023
1.580
1.620
1.480
1.480
309,193
-0.12(-7.50%)
Jul 11, 2023
1.660
1.670
1.580
1.600
549,205
-0.22(-12.09%)
Jul 10, 2023
1.800
1.840
1.780
1.820
95,108
+0.02(+1.11%)
Jul 07, 2023
1.770
1.810
1.760
1.800
83,227
+0.00(+0.00%)
Jul 06, 2023
1.810
1.840
1.780
1.800
84,012
-0.03(-1.64%)
Jul 05, 2023
1.860
1.870
1.800
1.830
75,207
-0.04(-2.14%)
Jul 03, 2023
1.800
1.890
1.800
1.870
26,218
+0.03(+1.63%)
Jun 30, 2023
1.860
1.880
1.805
1.840
101,578
-0.04(-2.13%)
Jun 29, 2023
1.840
1.880
1.827
1.880
77,766
+0.03(+1.62%)
Jun 28, 2023
1.830
1.900
1.820
1.850
104,431
-0.02(-1.07%)
Jun 27, 2023
1.870
1.938
1.850
1.870
182,969
-0.03(-1.58%)
Jun 26, 2023
1.890
1.910
1.810
1.900
177,487
-0.01(-0.52%)
Jun 23, 2023
1.900
1.911
1.840
1.910
185,518
-0.02(-1.04%)
Jun 22, 2023
1.940
1.980
1.910
1.930
154,629
-0.03(-1.53%)
Jun 21, 2023
1.910
1.980
1.870
1.960
134,539
+0.02(+1.03%)
Jun 20, 2023
2.000
2.060
1.880
1.940
353,665
-0.07(-3.48%)
Jun 16, 2023
2.060
2.063
1.900
2.010
209,178
-0.03(-1.47%)
Jun 15, 2023
1.920
2.050
1.850
2.040
188,648
+0.11(+5.70%)
Jun 14, 2023
2.090
2.140
1.930
1.930
233,566
-0.16(-7.66%)
Jun 13, 2023
2.110
2.150
2.080
2.090
93,897
-0.02(-0.95%)
Jun 12, 2023
2.170
2.170
2.081
2.110
65,358
-0.07(-3.21%)
Jun 09, 2023
2.190
2.210
2.170
2.180
66,922
-0.02(-0.91%)
Jun 08, 2023
2.180
2.230
2.170
2.200
66,775
+0.01(+0.46%)
Jun 07, 2023
2.220
2.235
2.190
2.190
84,793
-0.02(-0.90%)
Jun 06, 2023
2.220
2.270
2.200
2.210
90,505
+0.00(+0.00%)
Jun 05, 2023
2.200
2.249
2.195
2.210
56,259
+0.00(+0.00%)
Jun 02, 2023
2.180
2.230
2.130
2.210
78,074
+0.02(+0.91%)
Jun 01, 2023
2.200
2.240
2.190
2.190
57,265
-0.01(-0.45%)
May 31, 2023
2.220
2.240
2.180
2.200
143,931
-0.08(-3.51%)
May 30, 2023
2.340
2.350
2.260
2.280
97,322
-0.01(-0.44%)
May 26, 2023
2.280
2.330
2.252
2.290
110,050
+0.00(+0.00%)
May 25, 2023
2.330
2.400
2.270
2.290
82,638
-0.05(-2.14%)
May 24, 2023
2.310
2.420
2.310
2.340
50,919
-0.02(-0.85%)
May 23, 2023
2.350
2.400
2.285
2.360
112,022
+0.01(+0.43%)
May 22, 2023
2.400
2.500
2.350
2.350
206,783
-0.06(-2.49%)
May 19, 2023
2.230
2.430
2.230
2.410
124,375
+0.19(+8.56%)
May 18, 2023
2.300
2.349
2.200
2.220
245,743
-0.09(-3.90%)
May 17, 2023
2.400
2.400
2.290
2.310
177,613
-0.08(-3.35%)
May 16, 2023
2.320
2.440
2.320
2.390
95,116
+0.01(+0.42%)
May 15, 2023
2.440
2.480
2.300
2.380
190,418
-0.07(-2.86%)
May 12, 2023
2.560
2.560
2.400
2.450
157,237
-0.09(-3.54%)
May 11, 2023
2.600
2.740
2.540
2.540
202,541
-0.12(-4.51%)
May 10, 2023
2.620
2.700
2.560
2.660
147,599
+0.04(+1.53%)
May 09, 2023
2.560
2.630
2.552
2.620
47,608
+0.08(+3.15%)
May 08, 2023
2.580
2.620
2.530
2.540
54,498
-0.03(-1.17%)
May 05, 2023
2.620
2.650
2.540
2.570
98,295
-0.07(-2.65%)
May 04, 2023
2.560
2.670
2.545
2.640
127,980
+0.05(+1.93%)
May 03, 2023
2.570
2.660
2.515
2.590
220,238
+0.04(+1.57%)
May 02, 2023
2.460
2.605
2.450
2.550
127,215
+0.08(+3.24%)
May 01, 2023
2.530
2.542
2.470
2.470
108,817
-0.06(-2.37%)
Apr 28, 2023
2.510
2.560
2.480
2.530
118,980
+0.02(+0.80%)
Apr 27, 2023
2.480
2.538
2.480
2.510
129,555
+0.04(+1.62%)
Apr 26, 2023
2.450
2.590
2.450
2.470
103,804
-0.01(-0.40%)
Apr 25, 2023
2.530
2.544
2.470
2.480
105,879
-0.06(-2.36%)
Apr 24, 2023
2.590
2.670
2.490
2.540
229,335
-0.04(-1.55%)
Apr 21, 2023
2.550
2.650
2.520
2.580
233,385
+0.04(+1.57%)
Apr 20, 2023
2.400
2.575
2.400
2.540
173,246
+0.12(+4.96%)
Apr 19, 2023
2.440
2.490
2.390
2.420
133,830
-0.02(-0.82%)
Apr 18, 2023
2.550
2.560
2.400
2.440
504,557
-0.11(-4.31%)
Apr 17, 2023
2.540
2.600
2.540
2.550
440,596
+0.01(+0.39%)
Apr 14, 2023
2.610
2.630
2.540
2.540
192,336
-0.07(-2.68%)
Apr 13, 2023
2.540
2.700
2.540
2.610
249,368
+0.07(+2.76%)
Apr 12, 2023
2.580
2.600
2.520
2.540
160,487
-0.03(-1.17%)
Apr 11, 2023
2.470
2.590
2.455
2.570
371,588
+0.11(+4.47%)
Apr 10, 2023
2.460
2.530
2.420
2.460
239,993
-0.04(-1.60%)
Apr 06, 2023
2.440
2.541
2.395
2.500
484,209
+0.07(+2.88%)
Apr 05, 2023
2.350
2.440
2.350
2.430
159,316
+0.08(+3.40%)
Apr 04, 2023
2.340
2.380
2.290
2.350
127,272
+0.01(+0.43%)
Apr 03, 2023
2.430
2.468
2.300
2.340
175,440
-0.09(-3.70%)
Mar 31, 2023
2.360
2.450
2.310
2.430
209,576
+0.05(+2.10%)
Mar 30, 2023
2.480
2.505
2.332
2.380
210,207
-0.13(-5.18%)
Mar 29, 2023
2.450
2.520
2.330
2.510
688,699
+0.08(+3.29%)
Mar 28, 2023
2.230
2.500
2.193
2.430
475,024
+0.19(+8.48%)
Mar 27, 2023
2.200
2.240
2.180
2.240
266,215
+0.07(+3.23%)
Mar 24, 2023
2.120
2.229
2.110
2.170
562,044
+0.04(+1.88%)
Mar 23, 2023
2.060
2.242
2.030
2.130
840,956
+0.08(+3.90%)
Mar 22, 2023
2.100
2.150
2.000
2.050
614,957
+0.01(+0.49%)
Mar 21, 2023
2.150
2.230
2.030
2.040
2,011,276
-0.20(-8.93%)
Mar 20, 2023
2.190
2.460
2.190
2.240
3,995,944
-0.01(-0.44%)
Mar 17, 2023
2.180
2.390
1.960
2.250
36,143,752
+1.06(+89.08%)
Mar 16, 2023
1.030
1.190
1.008
1.190
2,476,220
+0.19(+19.00%)
Mar 15, 2023
1.080
1.090
1.000
1.000
95,371
-0.04(-3.85%)
Mar 14, 2023
1.090
1.210
1.040
1.040
80,104
-0.06(-5.45%)
Mar 13, 2023
1.100
1.150
1.090
1.100
13,719
-0.01(-0.90%)
Mar 10, 2023
1.160
1.199
1.102
1.110
28,840
-0.05(-4.31%)
Mar 09, 2023
1.220
1.235
1.150
1.160
41,469
-0.05(-4.13%)
Mar 08, 2023
1.250
1.250
1.174
1.210
60,186
-0.04(-3.20%)
Mar 07, 2023
1.160
1.300
1.160
1.250
115,867
+0.09(+7.76%)
Mar 06, 2023
1.150
1.170
1.100
1.160
48,917
+0.06(+5.45%)
Mar 03, 2023
1.150
1.200
1.090
1.100
61,439
-0.03(-2.65%)
Mar 02, 2023
1.110
1.170
1.110
1.130
20,475
+0.01(+0.89%)
Mar 01, 2023
1.150
1.170
1.110
1.120
25,308
-0.01(-0.88%)
Feb 28, 2023
1.130
1.205
1.130
1.130
100,611
-0.01(-0.88%)
Feb 27, 2023
1.170
1.210
1.080
1.140
96,873
-0.03(-2.56%)
Feb 24, 2023
1.170
1.210
1.060
1.170
146,914
-0.04(-3.31%)
Feb 23, 2023
1.250
1.280
1.170
1.210
46,225
-0.03(-2.42%)
Feb 22, 2023
1.260
1.270
1.240
1.240
22,174
+0.00(+0.00%)
Feb 21, 2023
1.260
1.350
1.240
1.240
53,725
-0.06(-4.62%)
Feb 17, 2023
1.250
1.300
1.250
1.300
33,665
+0.02(+1.56%)
Feb 16, 2023
1.250
1.285
1.240
1.280
17,055
+0.00(+0.00%)
Feb 15, 2023
1.300
1.340
1.280
1.280
41,978
-0.03(-2.29%)
Feb 14, 2023
1.330
1.350
1.273
1.310
87,656
+0.04(+3.15%)
Feb 13, 2023
1.306
1.320
1.245
1.270
51,910
-0.02(-1.55%)
Feb 10, 2023
1.350
1.355
1.280
1.290
58,434
-0.04(-3.01%)
Feb 09, 2023
1.360
1.370
1.305
1.330
24,375
-0.02(-1.48%)
Feb 08, 2023
1.430
1.470
1.340
1.350
59,358
-0.05(-3.57%)
Feb 07, 2023
1.390
1.420
1.370
1.400
42,507
+0.04(+2.94%)
Feb 06, 2023
1.420
1.470
1.360
1.360
33,402
-0.07(-4.90%)
Feb 03, 2023
1.370
1.460
1.350
1.430
323,859
+0.06(+4.38%)
Feb 02, 2023
1.400
1.440
1.330
1.370
117,410
+0.01(+0.74%)
Feb 01, 2023
1.380
1.380
1.360
1.360
58,570
+0.02(+1.49%)
Jan 31, 2023
1.400
1.430
1.340
1.340
46,932
-0.04(-2.90%)
Jan 30, 2023
1.430
1.450
1.340
1.380
83,548
-0.03(-2.13%)
Jan 27, 2023
1.430
1.463
1.340
1.410
72,788
-0.09(-6.00%)
Jan 26, 2023
1.530
1.550
1.470
1.500
26,770
+0.01(+0.67%)
Jan 25, 2023
1.490
1.540
1.460
1.490
28,040
-0.03(-1.97%)
Jan 24, 2023
1.590
1.590
1.500
1.520
24,726
-0.03(-1.94%)
Jan 23, 2023
1.470
1.660
1.470
1.550
46,813
+0.00(+0.00%)
Jan 20, 2023
1.640
1.640
1.500
1.550
57,407
-0.03(-1.90%)
Jan 19, 2023
1.490
1.610
1.490
1.580
55,859
+0.09(+6.04%)
Jan 18, 2023
1.550
1.570
1.470
1.490
24,845
-0.04(-2.61%)
Jan 17, 2023
1.490
1.550
1.450
1.530
120,344
+0.01(+0.66%)
Jan 13, 2023
1.470
1.520
1.470
1.520
12,719
+0.03(+2.01%)
Jan 12, 2023
1.510
1.550
1.480
1.490
47,923
-0.03(-1.97%)
Jan 11, 2023
1.450
1.520
1.450
1.520
27,196
+0.03(+2.01%)
Jan 10, 2023
1.450
1.490
1.430
1.490
14,486
+0.05(+3.47%)
Jan 09, 2023
1.400
1.452
1.400
1.440
16,709
+0.04(+2.86%)
Jan 06, 2023
1.340
1.400
1.320
1.400
17,092
+0.04(+2.94%)
Jan 05, 2023
1.307
1.420
1.307
1.360
45,551
+0.01(+0.74%)
Jan 04, 2023
1.330
1.400
1.310
1.350
31,926
-0.03(-2.17%)
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.