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
Candel Therapeutics Inc
(NQ:
CADL
)
9.320
-0.650 (-6.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2023
1.900
2.090
1.800
1.800
3,251
-0.18(-9.01%)
Feb 27, 2023
2.040
2.040
1.820
1.978
2,925
+0.02(+0.93%)
Feb 24, 2023
2.100
2.190
1.860
1.960
4,867
+0.04(+2.08%)
Feb 23, 2023
1.980
2.070
1.860
1.920
26,496
-0.08(-4.00%)
Feb 22, 2023
2.160
2.300
2.000
2.000
31,886
-0.11(-5.28%)
Feb 21, 2023
2.110
2.260
2.100
2.111
6,842
+0.01(+0.54%)
Feb 17, 2023
2.080
2.220
2.080
2.100
22,602
+0.03(+1.45%)
Feb 16, 2023
2.105
2.230
1.991
2.070
7,034
+0.07(+3.50%)
Feb 15, 2023
2.050
2.046
1.960
2.000
1,340
+0.04(+2.04%)
Feb 14, 2023
2.030
2.030
1.900
1.960
39,845
-0.07(-3.45%)
Feb 13, 2023
2.090
2.440
2.030
2.030
13,618
-0.02(-1.01%)
Feb 10, 2023
2.270
2.440
2.050
2.051
12,644
-0.20(-8.86%)
Feb 09, 2023
2.405
2.405
2.250
2.250
44,437
-0.06(-2.60%)
Feb 08, 2023
2.250
2.310
2.250
2.310
2,663
+0.01(+0.43%)
Feb 07, 2023
2.360
2.360
2.300
2.300
2,844
+0.03(+1.32%)
Feb 06, 2023
2.490
2.490
2.270
2.270
16,336
-0.15(-6.20%)
Feb 03, 2023
2.510
2.520
2.350
2.420
14,467
+0.08(+3.42%)
Feb 02, 2023
2.490
2.504
2.310
2.340
33,603
-0.07(-2.90%)
Feb 01, 2023
2.600
2.600
2.320
2.410
43,686
-0.16(-6.21%)
Jan 31, 2023
2.410
2.640
2.410
2.570
7,067
+0.16(+6.62%)
Jan 30, 2023
2.580
2.580
2.400
2.410
12,411
-0.26(-9.74%)
Jan 27, 2023
2.450
2.670
2.360
2.670
28,970
+0.17(+6.80%)
Jan 26, 2023
2.500
2.520
2.410
2.500
15,544
+0.15(+6.16%)
Jan 25, 2023
2.660
2.660
2.240
2.355
80,170
-0.31(-11.80%)
Jan 24, 2023
2.700
2.750
2.510
2.670
21,531
-0.05(-1.84%)
Jan 23, 2023
2.380
3.060
2.380
2.720
108,408
+0.34(+14.29%)
Jan 20, 2023
2.300
2.380
2.300
2.380
17,330
+0.13(+5.77%)
Jan 19, 2023
2.070
2.340
2.070
2.250
32,303
+0.17(+8.18%)
Jan 18, 2023
2.250
2.280
2.050
2.080
27,610
-0.12(-5.45%)
Jan 17, 2023
2.100
2.210
2.090
2.200
30,051
+0.12(+5.77%)
Jan 13, 2023
1.970
2.130
1.970
2.080
26,276
+0.11(+5.58%)
Jan 12, 2023
1.980
2.000
1.940
1.970
15,463
+0.05(+2.60%)
Jan 11, 2023
1.690
1.940
1.690
1.920
29,698
+0.18(+10.34%)
Jan 10, 2023
1.920
2.097
1.600
1.740
95,086
-0.24(-12.12%)
Jan 09, 2023
2.060
2.140
1.900
1.980
65,263
+0.00(+0.00%)
Jan 06, 2023
2.210
2.210
1.960
1.980
135,630
-0.23(-10.41%)
Jan 05, 2023
2.010
2.330
1.964
2.210
57,065
+0.22(+11.06%)
Jan 04, 2023
1.750
2.167
1.750
1.990
31,750
+0.22(+12.43%)
Jan 03, 2023
1.820
1.830
1.710
1.770
21,265
-0.02(-1.12%)
Dec 30, 2022
1.535
1.830
1.535
1.790
30,919
+0.13(+7.83%)
Dec 29, 2022
1.520
1.680
1.410
1.660
29,933
+0.13(+8.50%)
Dec 28, 2022
1.490
1.790
1.400
1.530
56,308
+0.05(+3.38%)
Dec 27, 2022
1.600
1.600
1.400
1.480
60,324
-0.04(-2.63%)
Dec 23, 2022
1.610
1.650
1.480
1.520
42,144
-0.21(-12.14%)
Dec 22, 2022
1.650
1.780
1.650
1.730
3,364
+0.12(+7.45%)
Dec 21, 2022
1.660
1.795
1.600
1.610
34,805
-0.09(-5.29%)
Dec 20, 2022
1.640
1.840
1.640
1.700
36,403
+0.05(+3.03%)
Dec 19, 2022
1.640
1.830
1.630
1.650
16,610
+0.00(+0.00%)
Dec 16, 2022
1.860
1.970
1.650
1.650
145,640
-0.24(-12.70%)
Dec 15, 2022
1.900
2.015
1.620
1.890
57,274
+0.13(+7.39%)
Dec 14, 2022
2.440
2.440
1.710
1.760
98,721
-0.38(-17.76%)
Dec 13, 2022
2.650
2.870
2.050
2.140
91,586
-0.17(-7.36%)
Dec 12, 2022
2.290
2.440
2.100
2.310
62,755
+0.22(+10.53%)
Dec 09, 2022
1.900
2.230
1.800
2.090
129,257
+0.19(+10.00%)
Dec 08, 2022
1.640
1.900
1.500
1.900
38,193
+0.36(+23.38%)
Dec 07, 2022
1.660
1.695
1.510
1.540
27,480
-0.13(-7.78%)
Dec 06, 2022
1.960
2.050
1.670
1.670
76,002
-0.25(-13.02%)
Dec 05, 2022
1.900
2.060
1.880
1.920
17,563
+0.04(+2.13%)
Dec 02, 2022
1.850
1.990
1.740
1.880
39,153
+0.08(+4.44%)
Dec 01, 2022
1.790
1.830
1.760
1.800
14,536
+0.05(+2.86%)
Nov 30, 2022
1.710
1.780
1.670
1.750
36,152
+0.04(+2.34%)
Nov 29, 2022
1.800
1.830
1.710
1.710
4,123
+0.00(+0.00%)
Nov 28, 2022
1.860
1.860
1.710
1.710
3,193
-0.12(-6.56%)
Nov 25, 2022
1.830
1.830
1.830
1.830
588
+0.14(+8.28%)
Nov 23, 2022
1.820
1.820
1.670
1.690
9,280
-0.03(-1.74%)
Nov 22, 2022
1.720
1.830
1.670
1.720
13,237
+0.04(+2.38%)
Nov 21, 2022
1.660
1.860
1.600
1.680
3,478
-0.09(-5.08%)
Nov 18, 2022
1.860
1.860
1.690
1.770
8,812
-0.07(-3.80%)
Nov 17, 2022
1.850
1.850
1.760
1.840
11,018
-0.02(-1.08%)
Nov 16, 2022
1.910
1.910
1.790
1.860
5,336
+0.05(+2.76%)
Nov 15, 2022
1.825
1.889
1.720
1.810
10,894
+0.09(+5.23%)
Nov 14, 2022
1.680
1.940
1.630
1.720
39,188
+0.10(+6.09%)
Nov 11, 2022
1.580
1.630
1.470
1.621
36,055
-0.04(-2.34%)
Nov 10, 2022
1.640
1.700
1.530
1.660
34,838
+0.16(+10.67%)
Nov 09, 2022
1.610
1.650
1.470
1.500
16,978
-0.07(-4.46%)
Nov 08, 2022
1.790
1.894
1.500
1.570
61,505
-0.13(-7.65%)
Nov 07, 2022
1.810
1.880
1.680
1.700
65,123
+0.15(+9.68%)
Nov 04, 2022
1.650
1.660
1.500
1.550
42,261
-0.09(-5.49%)
Nov 03, 2022
1.710
1.750
1.600
1.640
89,384
-0.15(-8.38%)
Nov 02, 2022
1.940
1.950
1.700
1.790
16,427
-0.11(-5.79%)
Nov 01, 2022
1.840
1.988
1.800
1.900
31,625
-0.04(-2.06%)
Oct 31, 2022
1.910
2.040
1.830
1.940
14,040
+0.00(+0.00%)
Oct 28, 2022
2.000
2.020
1.878
1.940
50,047
-0.06(-3.00%)
Oct 27, 2022
1.900
2.040
1.900
2.000
66,548
+0.10(+5.26%)
Oct 26, 2022
2.100
2.100
1.830
1.900
91,090
-0.05(-2.56%)
Oct 25, 2022
1.990
2.390
1.780
1.950
109,793
+0.05(+2.63%)
Oct 24, 2022
1.870
1.940
1.620
1.900
62,945
+0.10(+5.56%)
Oct 21, 2022
1.690
1.980
1.570
1.800
327,899
+0.32(+21.62%)
Oct 20, 2022
2.500
2.710
1.480
1.480
345,241
-0.52(-26.00%)
Oct 19, 2022
2.480
2.480
2.000
2.000
9,224
-0.36(-15.25%)
Oct 18, 2022
2.490
2.515
2.330
2.360
6,635
-0.14(-5.60%)
Oct 17, 2022
2.630
2.660
2.300
2.500
9,666
-0.04(-1.57%)
Oct 14, 2022
2.800
2.800
2.520
2.540
4,761
-0.27(-9.61%)
Oct 13, 2022
2.810
3.010
2.750
2.810
9,135
-0.09(-3.10%)
Oct 12, 2022
2.940
3.000
2.755
2.900
5,921
+0.06(+2.11%)
Oct 11, 2022
2.950
3.000
2.770
2.840
10,601
-0.16(-5.33%)
Oct 10, 2022
3.040
3.140
2.840
3.000
11,491
+0.00(+0.00%)
Oct 07, 2022
3.150
3.150
3.000
3.000
10,169
-0.17(-5.36%)
Oct 06, 2022
3.160
3.180
3.040
3.170
25,560
+0.09(+2.92%)
Oct 05, 2022
3.070
3.250
3.060
3.080
8,050
-0.06(-1.91%)
Oct 04, 2022
3.200
3.320
3.078
3.140
5,245
-0.06(-1.88%)
Oct 03, 2022
3.120
3.300
3.030
3.200
12,070
+0.06(+1.91%)
Sep 30, 2022
3.210
3.320
3.081
3.140
14,360
-0.06(-1.88%)
Sep 29, 2022
3.019
3.290
3.019
3.200
3,453
+0.03(+0.95%)
Sep 28, 2022
3.270
3.280
3.170
3.170
24,447
-0.18(-5.37%)
Sep 27, 2022
3.385
3.400
3.160
3.350
4,103
-0.04(-1.18%)
Sep 26, 2022
3.590
3.590
3.230
3.390
46,702
+0.06(+1.80%)
Sep 23, 2022
3.470
3.470
3.230
3.330
5,365
+0.12(+3.74%)
Sep 22, 2022
3.577
3.577
3.200
3.210
4,486
+0.00(+0.00%)
Sep 21, 2022
3.350
3.480
3.200
3.210
6,286
-0.18(-5.31%)
Sep 20, 2022
3.480
3.510
3.250
3.390
15,977
-0.07(-2.02%)
Sep 19, 2022
3.330
3.610
3.270
3.460
14,356
+0.21(+6.46%)
Sep 16, 2022
3.380
3.525
3.190
3.250
87,180
-0.18(-5.25%)
Sep 15, 2022
3.640
3.650
3.340
3.430
12,629
-0.08(-2.28%)
Sep 14, 2022
3.560
3.750
3.450
3.510
41,549
-0.09(-2.50%)
Sep 13, 2022
3.900
4.000
3.530
3.600
38,667
-0.15(-4.00%)
Sep 12, 2022
4.080
4.250
3.750
3.750
49,640
-0.33(-8.09%)
Sep 09, 2022
3.940
4.250
3.780
4.080
38,279
+0.14(+3.55%)
Sep 08, 2022
3.520
3.970
3.400
3.940
38,395
+0.44(+12.57%)
Sep 07, 2022
3.390
3.500
3.130
3.500
17,602
+0.14(+4.17%)
Sep 06, 2022
3.250
3.450
3.250
3.360
11,710
+0.09(+2.75%)
Sep 02, 2022
3.360
3.360
3.270
3.270
1,336
-0.23(-6.57%)
Sep 01, 2022
3.400
3.510
3.390
3.500
8,627
+0.03(+0.86%)
Aug 31, 2022
3.400
3.500
3.285
3.470
21,916
+0.08(+2.36%)
Aug 30, 2022
3.420
3.570
3.170
3.390
20,023
-0.01(-0.29%)
Aug 29, 2022
3.500
3.500
3.400
3.400
2,865
+0.03(+0.89%)
Aug 26, 2022
3.190
3.540
3.190
3.370
9,067
-0.13(-3.71%)
Aug 25, 2022
3.420
3.970
3.160
3.500
25,871
+0.01(+0.29%)
Aug 24, 2022
4.000
4.000
3.310
3.490
48,495
-0.01(-0.29%)
Aug 23, 2022
3.490
3.550
3.400
3.500
142,506
+0.04(+1.16%)
Aug 22, 2022
3.370
3.460
3.370
3.460
6,282
+0.00(+0.00%)
Aug 19, 2022
3.400
3.460
3.400
3.460
4,870
+0.01(+0.29%)
Aug 18, 2022
3.490
3.500
3.320
3.450
17,142
-0.02(-0.58%)
Aug 17, 2022
3.500
3.850
3.360
3.470
18,693
-0.12(-3.34%)
Aug 16, 2022
3.550
3.750
3.420
3.590
37,148
+0.09(+2.57%)
Aug 15, 2022
3.390
3.700
3.245
3.500
110,744
+0.13(+4.01%)
Aug 12, 2022
3.150
3.400
3.000
3.365
33,428
+0.12(+3.54%)
Aug 11, 2022
3.320
3.440
3.250
3.250
10,906
-0.05(-1.52%)
Aug 10, 2022
3.700
3.700
3.300
3.300
12,291
+0.01(+0.30%)
Aug 09, 2022
3.300
3.600
3.260
3.290
7,973
-0.09(-2.66%)
Aug 08, 2022
3.600
3.600
3.330
3.380
6,775
-0.12(-3.43%)
Aug 05, 2022
3.450
3.500
3.381
3.500
11,496
+0.05(+1.45%)
Aug 04, 2022
3.450
3.450
3.367
3.450
3,310
+0.13(+3.92%)
Aug 03, 2022
3.250
3.324
3.090
3.320
4,630
+0.02(+0.61%)
Aug 02, 2022
3.050
3.450
3.050
3.300
4,143
+0.25(+8.20%)
Aug 01, 2022
3.200
3.200
3.010
3.050
9,887
-0.05(-1.61%)
Jul 29, 2022
3.150
3.150
3.020
3.100
2,403
-0.26(-7.74%)
Jul 28, 2022
3.500
3.500
3.360
3.360
627
-0.04(-1.18%)
Jul 27, 2022
3.500
3.500
3.400
3.400
876
+0.14(+4.29%)
Jul 26, 2022
3.524
3.524
3.140
3.260
6,257
+0.00(+0.00%)
Jul 25, 2022
3.700
3.700
3.260
3.260
2,027
+0.06(+1.87%)
Jul 22, 2022
3.780
3.960
3.200
3.200
11,196
-0.26(-7.51%)
Jul 21, 2022
3.570
3.570
3.460
3.460
1,425
+0.03(+0.87%)
Jul 20, 2022
3.480
3.500
3.430
3.430
3,537
-0.07(-2.00%)
Jul 19, 2022
3.420
3.500
3.390
3.500
3,548
+0.08(+2.34%)
Jul 18, 2022
3.480
3.480
3.420
3.420
2,053
+0.08(+2.40%)
Jul 15, 2022
3.320
3.340
3.320
3.340
257
+0.11(+3.41%)
Jul 14, 2022
3.070
3.230
3.050
3.230
2,220
-0.13(-3.87%)
Jul 13, 2022
3.360
3.360
3.360
3.360
343
+0.15(+4.67%)
Jul 12, 2022
3.020
3.360
3.000
3.210
18,069
-0.15(-4.46%)
Jul 11, 2022
3.550
3.550
3.360
3.360
8,273
-0.14(-4.00%)
Jul 08, 2022
3.315
3.500
3.315
3.500
2,740
+0.11(+3.24%)
Jul 07, 2022
3.435
3.435
3.350
3.390
4,009
-0.01(-0.29%)
Jul 06, 2022
3.175
3.500
3.175
3.400
3,437
+0.23(+7.26%)
Jul 05, 2022
3.260
3.450
2.805
3.170
11,608
-0.04(-1.25%)
Jul 01, 2022
3.210
3.210
3.210
3.210
498
-0.03(-0.93%)
Jun 30, 2022
3.254
3.410
3.000
3.240
18,429
-0.15(-4.42%)
Jun 29, 2022
3.390
3.500
3.390
3.390
2,013
-0.12(-3.42%)
Jun 28, 2022
3.490
3.510
3.380
3.510
5,640
+0.02(+0.57%)
Jun 27, 2022
3.500
3.510
3.300
3.490
3,198
-0.01(-0.29%)
Jun 24, 2022
3.530
3.620
3.220
3.500
7,303
-0.05(-1.41%)
Jun 23, 2022
3.400
3.560
3.325
3.550
10,304
+0.06(+1.72%)
Jun 22, 2022
3.500
3.500
3.325
3.490
3,908
+0.12(+3.56%)
Jun 21, 2022
3.870
3.870
3.130
3.370
13,982
-0.10(-2.88%)
Jun 17, 2022
3.400
3.470
3.110
3.470
10,419
+0.07(+2.06%)
Jun 16, 2022
3.270
3.490
3.130
3.400
10,827
-0.06(-1.73%)
Jun 15, 2022
3.650
4.000
3.430
3.460
24,018
+0.03(+0.87%)
Jun 14, 2022
3.390
3.500
3.210
3.430
19,822
+0.11(+3.31%)
Jun 13, 2022
3.640
3.640
3.320
3.320
17,039
-0.01(-0.30%)
Jun 10, 2022
3.900
3.900
3.030
3.330
21,135
-0.56(-14.40%)
Jun 09, 2022
3.900
4.000
3.720
3.890
14,660
-0.11(-2.75%)
Jun 08, 2022
3.850
4.000
3.850
4.000
3,174
+0.15(+3.90%)
Jun 07, 2022
3.660
3.960
3.660
3.850
3,526
+0.21(+5.77%)
Jun 06, 2022
3.770
3.780
3.570
3.640
5,270
-0.13(-3.45%)
Jun 03, 2022
3.660
3.770
3.660
3.770
1,091
+0.12(+3.29%)
Jun 02, 2022
4.240
4.240
3.411
3.650
24,990
-0.09(-2.41%)
Jun 01, 2022
3.510
3.990
3.510
3.740
8,988
-0.03(-0.80%)
May 31, 2022
4.070
4.237
3.760
3.770
37,150
-0.48(-11.29%)
May 27, 2022
3.720
4.250
3.630
4.250
7,873
+0.47(+12.43%)
May 26, 2022
3.440
3.800
3.440
3.780
11,212
+0.31(+8.93%)
May 25, 2022
3.410
3.530
3.270
3.470
19,481
+0.34(+10.86%)
May 24, 2022
3.500
3.500
3.020
3.130
86,299
-0.39(-11.08%)
May 23, 2022
3.520
3.566
3.500
3.520
15,897
+0.01(+0.28%)
May 20, 2022
3.800
3.800
3.500
3.510
8,389
-0.19(-5.14%)
May 19, 2022
3.820
3.910
3.610
3.700
14,116
-0.05(-1.33%)
May 18, 2022
4.000
4.250
3.650
3.750
22,847
-0.25(-6.25%)
May 17, 2022
4.000
4.000
3.640
4.000
19,601
+0.14(+3.63%)
May 16, 2022
4.000
4.040
3.725
3.860
78,879
-0.14(-3.50%)
May 13, 2022
3.886
4.050
3.732
4.000
55,722
+0.20(+5.26%)
May 12, 2022
3.800
3.850
3.500
3.800
32,255
+0.13(+3.54%)
May 11, 2022
3.788
3.788
3.644
3.670
1,795
-0.16(-4.18%)
May 10, 2022
3.590
3.860
3.530
3.830
13,406
+0.39(+11.34%)
May 09, 2022
3.950
3.950
3.330
3.440
35,003
-0.28(-7.53%)
May 06, 2022
3.720
3.720
3.710
3.720
3,105
+0.07(+1.92%)
May 05, 2022
3.890
3.890
3.550
3.650
18,097
-0.15(-3.95%)
May 04, 2022
3.850
4.240
3.790
3.800
37,813
-0.10(-2.56%)
May 03, 2022
3.920
3.920
3.760
3.900
8,445
+0.06(+1.56%)
May 02, 2022
3.530
3.840
3.530
3.840
19,127
+0.26(+7.26%)
Apr 29, 2022
3.490
3.720
3.490
3.580
43,436
+0.01(+0.28%)
Apr 28, 2022
3.780
3.820
3.480
3.570
25,170
-0.18(-4.80%)
Apr 27, 2022
3.970
4.236
3.580
3.750
32,369
-0.22(-5.54%)
Apr 26, 2022
4.780
4.800
3.780
3.970
97,833
-0.86(-17.81%)
Apr 25, 2022
4.760
5.000
4.750
4.830
41,144
-0.05(-1.02%)
Apr 22, 2022
4.820
5.020
4.770
4.880
41,335
-0.02(-0.41%)
Apr 21, 2022
5.530
5.530
4.800
4.900
96,145
-0.66(-11.87%)
Apr 20, 2022
5.270
5.700
5.100
5.560
85,476
+0.05(+0.91%)
Apr 19, 2022
4.760
5.750
4.760
5.510
1,181,711
+0.72(+15.03%)
Apr 18, 2022
5.250
5.250
4.750
4.790
37,972
-0.40(-7.71%)
Apr 14, 2022
5.390
5.390
4.760
5.190
38,062
+0.06(+1.17%)
Apr 13, 2022
5.000
5.230
4.760
5.130
36,068
+0.24(+4.91%)
Apr 12, 2022
5.060
5.180
4.550
4.890
67,283
-0.23(-4.49%)
Apr 11, 2022
4.890
5.210
4.850
5.120
25,080
+0.23(+4.70%)
Apr 08, 2022
4.570
5.080
4.290
4.890
85,031
+0.39(+8.67%)
Apr 07, 2022
4.770
4.850
4.390
4.500
15,134
-0.37(-7.60%)
Apr 06, 2022
4.900
4.950
4.540
4.870
11,468
-0.16(-3.18%)
Apr 05, 2022
5.130
5.130
4.921
5.030
19,138
-0.20(-3.82%)
Apr 04, 2022
5.200
5.520
5.180
5.230
17,161
-0.02(-0.38%)
Apr 01, 2022
5.160
5.500
5.050
5.250
100,740
+0.16(+3.14%)
Mar 31, 2022
4.730
5.210
4.390
5.090
62,270
+0.50(+10.89%)
Mar 30, 2022
4.520
4.650
4.350
4.590
18,991
+0.17(+3.85%)
Mar 29, 2022
4.430
4.490
4.220
4.420
39,245
-0.12(-2.64%)
Mar 28, 2022
4.620
4.650
4.400
4.540
12,837
-0.01(-0.22%)
Mar 25, 2022
4.950
5.450
4.380
4.550
86,779
-0.20(-4.21%)
Mar 24, 2022
4.417
4.750
4.417
4.750
37,661
+0.31(+6.98%)
Mar 23, 2022
4.430
4.500
4.350
4.440
21,454
-0.06(-1.33%)
Mar 22, 2022
4.420
4.560
4.310
4.500
31,976
-0.10(-2.17%)
Mar 21, 2022
4.750
4.830
4.500
4.600
31,290
-0.12(-2.54%)
Mar 18, 2022
4.650
4.750
4.290
4.720
93,829
+0.03(+0.64%)
Mar 17, 2022
4.100
4.690
4.100
4.690
92,540
+0.44(+10.35%)
Mar 16, 2022
3.930
4.310
3.710
4.250
48,733
+0.50(+13.33%)
Mar 15, 2022
3.630
3.960
3.630
3.750
25,410
+0.09(+2.46%)
Mar 14, 2022
3.970
3.970
3.550
3.660
14,104
-0.19(-4.94%)
Mar 11, 2022
3.870
3.960
3.800
3.850
9,225
-0.23(-5.64%)
Mar 10, 2022
3.820
4.080
3.760
4.080
15,308
-0.12(-2.86%)
Mar 09, 2022
4.200
4.750
3.860
4.200
70,193
+0.36(+9.38%)
Mar 08, 2022
3.900
4.100
3.780
3.840
20,604
-0.16(-4.00%)
Mar 07, 2022
4.384
4.384
4.000
4.000
11,898
-0.14(-3.38%)
Mar 04, 2022
4.020
4.600
4.000
4.140
74,793
+0.01(+0.24%)
Mar 03, 2022
4.111
4.540
4.111
4.130
29,893
+0.14(+3.51%)
Mar 02, 2022
4.330
4.760
3.910
3.990
55,349
-0.03(-0.75%)
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.