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
Cymabay Therapeutics
(NQ:
CBAY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 21, 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 (%)
Mar 31, 2023
9.000
9.090
8.410
8.720
3,755,771
-0.26(-2.90%)
Mar 30, 2023
8.850
9.119
8.590
8.980
3,446,902
+0.23(+2.63%)
Mar 29, 2023
8.830
8.880
8.600
8.750
1,738,504
-0.07(-0.79%)
Mar 28, 2023
8.750
9.000
8.655
8.820
1,065,571
+0.09(+1.03%)
Mar 27, 2023
8.550
8.850
8.460
8.730
1,693,288
+0.26(+3.07%)
Mar 24, 2023
8.850
8.960
8.445
8.470
1,928,066
-0.48(-5.36%)
Mar 23, 2023
8.900
9.000
8.705
8.950
1,052,558
+0.16(+1.82%)
Mar 22, 2023
9.100
9.120
8.760
8.790
2,497,111
-0.17(-1.90%)
Mar 21, 2023
9.620
9.630
8.755
8.960
1,839,206
-0.55(-5.78%)
Mar 20, 2023
9.650
9.750
9.290
9.510
1,228,590
-0.08(-0.83%)
Mar 17, 2023
9.050
10.05
9.050
9.590
4,305,089
+0.45(+4.92%)
Mar 16, 2023
8.950
9.240
8.620
9.140
1,968,031
+0.07(+0.77%)
Mar 15, 2023
9.300
9.430
8.910
9.070
1,217,467
-0.29(-3.10%)
Mar 14, 2023
9.030
9.360
8.860
9.360
2,011,580
+0.42(+4.70%)
Mar 13, 2023
8.110
9.190
8.022
8.940
2,070,789
+0.67(+8.10%)
Mar 10, 2023
8.890
8.890
8.015
8.270
1,894,100
-0.64(-7.18%)
Mar 09, 2023
9.340
9.540
8.880
8.910
1,594,636
-0.20(-2.20%)
Mar 08, 2023
9.100
9.160
8.930
9.110
1,152,597
+0.09(+1.00%)
Mar 07, 2023
8.730
9.270
8.730
9.020
2,578,262
+0.33(+3.80%)
Mar 06, 2023
8.610
8.700
8.371
8.690
1,421,838
+0.10(+1.16%)
Mar 03, 2023
8.100
8.682
7.920
8.590
3,273,444
+0.49(+6.05%)
Mar 02, 2023
8.140
8.200
7.950
8.100
747,092
-0.08(-0.98%)
Mar 01, 2023
8.070
8.295
8.022
8.180
1,012,497
+0.18(+2.25%)
Feb 28, 2023
7.810
8.025
7.665
8.000
2,502,331
+0.16(+2.04%)
Feb 27, 2023
8.060
8.070
7.800
7.840
746,122
-0.20(-2.49%)
Feb 24, 2023
8.040
8.225
7.350
8.040
2,138,800
-0.17(-2.07%)
Feb 23, 2023
8.220
8.500
8.140
8.210
4,369,296
+0.02(+0.24%)
Feb 22, 2023
8.060
8.410
7.910
8.190
1,314,973
+0.17(+2.12%)
Feb 21, 2023
8.080
8.340
7.650
8.020
2,145,788
-0.08(-0.99%)
Feb 17, 2023
8.070
8.195
7.990
8.100
955,892
+0.07(+0.87%)
Feb 16, 2023
7.900
8.120
7.820
8.030
718,351
+0.06(+0.75%)
Feb 15, 2023
8.010
8.080
7.810
7.970
679,139
-0.12(-1.48%)
Feb 14, 2023
8.000
8.215
7.910
8.090
938,456
+0.08(+1.00%)
Feb 13, 2023
8.360
8.400
7.925
8.010
1,243,057
-0.36(-4.30%)
Feb 10, 2023
8.410
8.625
8.250
8.370
1,340,514
-0.08(-0.95%)
Feb 09, 2023
8.410
8.720
8.310
8.450
2,599,840
+0.04(+0.48%)
Feb 08, 2023
8.560
8.560
8.324
8.410
848,581
-0.09(-1.06%)
Feb 07, 2023
8.310
8.590
8.295
8.500
1,796,202
+0.15(+1.80%)
Feb 06, 2023
8.550
8.600
8.230
8.350
1,263,620
-0.20(-2.34%)
Feb 03, 2023
8.500
8.750
8.420
8.550
528,194
+0.02(+0.23%)
Feb 02, 2023
8.690
8.709
8.180
8.530
1,291,016
-0.11(-1.27%)
Feb 01, 2023
8.400
8.740
8.390
8.640
1,152,307
+0.25(+2.98%)
Jan 31, 2023
8.420
8.489
8.113
8.390
1,246,882
+0.08(+0.96%)
Jan 30, 2023
7.800
8.460
7.749
8.310
1,682,128
+0.51(+6.54%)
Jan 27, 2023
8.030
8.340
7.765
7.800
1,325,582
-0.26(-3.23%)
Jan 26, 2023
7.810
8.400
7.730
8.060
2,386,433
+0.26(+3.33%)
Jan 25, 2023
7.540
7.930
7.510
7.800
2,265,108
+0.14(+1.83%)
Jan 24, 2023
7.200
7.825
7.020
7.660
6,805,757
+1.05(+15.89%)
Jan 23, 2023
6.990
6.990
6.595
6.610
1,015,726
-0.33(-4.76%)
Jan 20, 2023
6.700
7.149
6.610
6.940
2,558,307
+0.26(+3.89%)
Jan 19, 2023
6.590
6.750
6.350
6.680
947,894
+0.01(+0.15%)
Jan 18, 2023
6.820
7.000
6.592
6.670
1,391,675
-0.12(-1.77%)
Jan 17, 2023
6.660
7.060
6.640
6.790
1,993,476
+0.28(+4.30%)
Jan 13, 2023
6.100
6.590
6.030
6.510
882,696
+0.36(+5.85%)
Jan 12, 2023
5.990
6.280
5.930
6.150
1,222,503
+0.15(+2.50%)
Jan 11, 2023
6.100
6.190
5.910
6.000
958,575
-0.09(-1.48%)
Jan 10, 2023
5.880
6.130
5.880
6.090
1,237,803
+0.17(+2.87%)
Jan 09, 2023
6.460
6.460
5.801
5.920
1,106,007
+0.01(+0.17%)
Jan 06, 2023
5.880
6.020
5.745
5.910
736,476
+0.03(+0.51%)
Jan 05, 2023
6.200
6.260
5.870
5.880
728,321
-0.36(-5.77%)
Jan 04, 2023
5.910
6.300
5.670
6.240
1,562,243
+0.28(+4.70%)
Jan 03, 2023
6.320
6.320
5.871
5.960
3,279,675
-0.31(-4.94%)
Dec 30, 2022
6.000
6.415
5.900
6.270
1,349,749
+0.22(+3.64%)
Dec 29, 2022
5.560
6.090
5.539
6.050
1,269,397
+0.51(+9.21%)
Dec 28, 2022
5.530
5.630
5.410
5.540
1,073,571
+0.02(+0.36%)
Dec 27, 2022
5.510
5.580
5.270
5.520
1,176,271
+0.04(+0.73%)
Dec 23, 2022
5.040
5.525
5.000
5.480
1,251,936
+0.47(+9.38%)
Dec 22, 2022
4.900
5.035
4.760
5.010
955,931
+0.05(+1.01%)
Dec 21, 2022
4.650
5.000
4.565
4.960
704,033
+0.34(+7.36%)
Dec 20, 2022
4.490
4.740
4.400
4.620
910,588
+0.18(+4.05%)
Dec 19, 2022
4.600
4.780
4.420
4.440
869,831
-0.18(-3.90%)
Dec 16, 2022
4.280
4.680
4.260
4.620
1,454,839
+0.33(+7.69%)
Dec 15, 2022
4.040
4.350
4.040
4.290
945,880
+0.20(+4.89%)
Dec 14, 2022
4.060
4.150
4.025
4.090
484,589
+0.01(+0.25%)
Dec 13, 2022
4.120
4.138
3.990
4.080
559,193
+0.03(+0.74%)
Dec 12, 2022
3.970
4.090
3.910
4.050
305,649
+0.10(+2.53%)
Dec 09, 2022
3.900
4.020
3.870
3.950
659,093
+0.01(+0.25%)
Dec 08, 2022
3.960
3.985
3.830
3.940
160,004
+0.01(+0.25%)
Dec 07, 2022
4.060
4.060
3.840
3.930
290,755
-0.12(-2.96%)
Dec 06, 2022
4.130
4.140
4.020
4.050
353,662
-0.12(-2.88%)
Dec 05, 2022
4.080
4.185
4.028
4.170
417,560
+0.06(+1.46%)
Dec 02, 2022
3.890
4.120
3.855
4.110
1,121,502
+0.16(+4.05%)
Dec 01, 2022
3.380
4.005
3.355
3.950
3,233,392
+0.57(+16.86%)
Nov 30, 2022
3.310
3.380
3.230
3.380
216,759
+0.10(+3.05%)
Nov 29, 2022
3.300
3.360
3.215
3.280
330,124
-0.02(-0.61%)
Nov 28, 2022
3.270
3.400
3.270
3.300
177,506
+0.00(+0.00%)
Nov 25, 2022
3.290
3.370
3.270
3.300
63,506
-0.01(-0.30%)
Nov 23, 2022
3.260
3.350
3.210
3.310
202,718
+0.04(+1.22%)
Nov 22, 2022
3.280
3.320
3.170
3.270
278,800
-0.01(-0.30%)
Nov 21, 2022
3.290
3.291
3.170
3.280
303,452
-0.08(-2.38%)
Nov 18, 2022
3.320
3.400
3.260
3.360
212,755
+0.07(+2.13%)
Nov 17, 2022
3.400
3.410
3.270
3.290
326,868
-0.16(-4.64%)
Nov 16, 2022
3.670
3.670
3.350
3.450
314,535
-0.22(-5.99%)
Nov 15, 2022
3.660
3.990
3.660
3.670
440,795
+0.06(+1.66%)
Nov 14, 2022
3.510
3.630
3.460
3.610
205,774
+0.06(+1.69%)
Nov 11, 2022
3.500
3.620
3.470
3.550
326,108
+0.05(+1.43%)
Nov 10, 2022
3.330
3.510
3.290
3.500
642,477
+0.28(+8.70%)
Nov 09, 2022
3.450
3.450
3.155
3.220
504,811
-0.25(-7.20%)
Nov 08, 2022
3.340
3.550
3.321
3.470
1,001,519
+0.13(+3.89%)
Nov 07, 2022
3.280
3.360
3.250
3.340
307,614
+0.04(+1.21%)
Nov 04, 2022
3.470
3.470
3.250
3.300
278,685
-0.19(-5.44%)
Nov 03, 2022
3.440
3.530
3.390
3.490
230,943
+0.01(+0.29%)
Nov 02, 2022
3.580
3.580
3.470
3.480
231,440
-0.07(-1.97%)
Nov 01, 2022
3.430
3.650
3.410
3.550
537,362
+0.07(+2.01%)
Oct 31, 2022
3.410
3.520
3.410
3.480
222,767
+0.04(+1.16%)
Oct 28, 2022
3.370
3.450
3.290
3.440
146,780
+0.09(+2.69%)
Oct 27, 2022
3.450
3.460
3.350
3.350
170,783
-0.06(-1.76%)
Oct 26, 2022
3.410
3.510
3.410
3.410
130,485
-0.01(-0.29%)
Oct 25, 2022
3.370
3.461
3.370
3.420
172,448
+0.08(+2.40%)
Oct 24, 2022
3.310
3.350
3.240
3.340
228,144
+0.04(+1.21%)
Oct 21, 2022
3.270
3.365
3.210
3.300
223,314
+0.03(+0.92%)
Oct 20, 2022
3.330
3.380
3.260
3.270
169,170
-0.07(-2.10%)
Oct 19, 2022
3.350
3.405
3.280
3.340
252,950
-0.05(-1.47%)
Oct 18, 2022
3.390
3.440
3.370
3.390
302,203
+0.06(+1.80%)
Oct 17, 2022
3.350
3.430
3.320
3.330
258,546
+0.01(+0.30%)
Oct 14, 2022
3.370
3.425
3.295
3.320
198,949
-0.03(-0.90%)
Oct 13, 2022
3.250
3.385
3.228
3.350
248,223
+0.04(+1.21%)
Oct 12, 2022
3.290
3.330
3.230
3.310
220,652
+0.02(+0.61%)
Oct 11, 2022
3.280
3.390
3.240
3.290
300,702
-0.03(-0.90%)
Oct 10, 2022
3.400
3.400
3.285
3.320
303,005
-0.10(-2.92%)
Oct 07, 2022
3.450
3.520
3.375
3.420
231,162
-0.05(-1.44%)
Oct 06, 2022
3.410
3.515
3.390
3.470
242,793
+0.06(+1.76%)
Oct 05, 2022
3.400
3.500
3.395
3.410
792,475
-0.14(-3.94%)
Oct 04, 2022
3.460
3.560
3.460
3.550
518,716
+0.13(+3.80%)
Oct 03, 2022
3.510
3.515
3.400
3.420
404,626
-0.08(-2.29%)
Sep 30, 2022
3.470
3.600
3.470
3.500
254,691
+0.00(+0.00%)
Sep 29, 2022
3.620
3.620
3.440
3.500
284,315
-0.07(-1.96%)
Sep 28, 2022
3.550
3.630
3.520
3.570
613,642
+0.09(+2.59%)
Sep 27, 2022
3.490
3.565
3.450
3.480
326,681
+0.02(+0.58%)
Sep 26, 2022
3.350
3.540
3.310
3.460
466,659
+0.06(+1.76%)
Sep 23, 2022
3.510
3.540
3.360
3.400
541,486
-0.14(-3.95%)
Sep 22, 2022
3.710
3.710
3.435
3.540
317,129
-0.20(-5.35%)
Sep 21, 2022
3.770
3.840
3.530
3.740
561,040
-0.10(-2.60%)
Sep 20, 2022
3.810
3.955
3.790
3.840
330,125
-0.03(-0.78%)
Sep 19, 2022
3.880
3.990
3.820
3.870
291,193
-0.08(-2.03%)
Sep 16, 2022
3.990
4.006
3.695
3.950
644,537
-0.14(-3.42%)
Sep 15, 2022
3.850
4.090
3.840
4.090
309,943
+0.24(+6.23%)
Sep 14, 2022
3.760
3.950
3.725
3.850
297,944
+0.11(+2.94%)
Sep 13, 2022
3.610
3.755
3.605
3.740
220,414
+0.05(+1.36%)
Sep 12, 2022
3.680
3.710
3.580
3.690
173,033
+0.00(+0.00%)
Sep 09, 2022
3.840
3.850
3.670
3.690
205,323
-0.10(-2.64%)
Sep 08, 2022
3.520
3.790
3.520
3.790
205,736
+0.26(+7.37%)
Sep 07, 2022
3.390
3.570
3.320
3.530
826,010
+0.12(+3.52%)
Sep 06, 2022
3.570
3.570
3.370
3.410
524,409
-0.09(-2.57%)
Sep 02, 2022
3.580
3.625
3.490
3.500
277,909
-0.04(-1.13%)
Sep 01, 2022
3.480
3.590
3.430
3.540
772,733
+0.00(+0.00%)
Aug 31, 2022
3.480
3.610
3.480
3.540
453,408
+0.05(+1.43%)
Aug 30, 2022
3.700
3.700
3.480
3.490
451,195
-0.19(-5.16%)
Aug 29, 2022
3.800
3.845
3.600
3.680
597,097
-0.18(-4.66%)
Aug 26, 2022
4.000
4.095
3.830
3.860
382,155
-0.16(-3.98%)
Aug 25, 2022
4.070
4.100
4.000
4.020
254,664
+0.00(+0.00%)
Aug 24, 2022
3.790
4.070
3.790
4.020
408,831
+0.23(+6.07%)
Aug 23, 2022
3.830
3.975
3.780
3.790
504,648
-0.07(-1.81%)
Aug 22, 2022
3.800
3.905
3.800
3.860
221,013
-0.01(-0.26%)
Aug 19, 2022
3.890
3.970
3.850
3.870
205,252
-0.06(-1.53%)
Aug 18, 2022
3.860
3.990
3.830
3.930
292,502
+0.02(+0.51%)
Aug 17, 2022
3.850
4.050
3.840
3.910
213,746
+0.00(+0.00%)
Aug 16, 2022
4.010
4.050
3.810
3.910
451,909
-0.14(-3.46%)
Aug 15, 2022
4.000
4.100
3.980
4.050
337,070
+0.04(+1.00%)
Aug 12, 2022
3.800
4.220
3.800
4.010
464,372
+0.27(+7.22%)
Aug 11, 2022
4.200
4.230
3.730
3.740
798,438
-0.42(-10.10%)
Aug 10, 2022
4.150
4.235
4.009
4.160
364,706
+0.08(+1.96%)
Aug 09, 2022
4.010
4.090
3.820
4.080
624,206
+0.05(+1.24%)
Aug 08, 2022
4.250
4.300
4.020
4.030
802,414
-0.22(-5.18%)
Aug 05, 2022
4.080
4.250
4.029
4.250
465,750
+0.13(+3.16%)
Aug 04, 2022
4.000
4.200
3.930
4.120
926,166
+0.22(+5.64%)
Aug 03, 2022
3.530
4.090
3.499
3.900
1,460,073
+0.42(+12.07%)
Aug 02, 2022
3.200
3.500
3.185
3.480
1,377,807
+0.27(+8.41%)
Aug 01, 2022
3.130
3.340
3.070
3.210
632,537
+0.08(+2.56%)
Jul 29, 2022
3.180
3.190
3.080
3.130
230,366
-0.07(-2.19%)
Jul 28, 2022
3.230
3.250
3.117
3.200
150,411
-0.01(-0.31%)
Jul 27, 2022
3.280
3.290
3.030
3.210
503,425
-0.05(-1.53%)
Jul 26, 2022
3.110
3.320
3.101
3.260
370,660
+0.12(+3.82%)
Jul 25, 2022
3.140
3.170
3.015
3.140
250,919
-0.01(-0.32%)
Jul 22, 2022
3.140
3.195
3.070
3.150
223,064
+0.04(+1.29%)
Jul 21, 2022
3.360
3.370
2.950
3.110
873,180
-0.26(-7.72%)
Jul 20, 2022
3.320
3.475
3.250
3.370
586,999
+0.08(+2.43%)
Jul 19, 2022
3.320
3.420
3.205
3.290
458,932
+0.07(+2.17%)
Jul 18, 2022
3.400
3.460
3.200
3.220
594,273
-0.17(-5.01%)
Jul 15, 2022
3.360
3.420
3.180
3.390
573,353
+0.07(+2.11%)
Jul 14, 2022
3.380
3.420
3.320
3.320
369,487
-0.11(-3.21%)
Jul 13, 2022
3.310
3.460
3.245
3.430
2,252,551
+0.06(+1.78%)
Jul 12, 2022
3.220
3.390
3.120
3.370
485,384
+0.17(+5.31%)
Jul 11, 2022
3.520
3.520
3.153
3.200
653,264
-0.24(-6.98%)
Jul 08, 2022
3.130
3.480
3.130
3.440
562,359
+0.24(+7.50%)
Jul 07, 2022
3.070
3.276
3.070
3.200
468,538
+0.10(+3.23%)
Jul 06, 2022
3.010
3.320
2.960
3.100
547,720
+0.09(+2.99%)
Jul 05, 2022
2.850
3.030
2.658
3.010
503,843
+0.24(+8.66%)
Jul 01, 2022
2.940
2.980
2.765
2.770
387,307
-0.18(-6.10%)
Jun 30, 2022
2.770
2.970
2.720
2.950
523,989
+0.10(+3.51%)
Jun 29, 2022
2.740
2.870
2.670
2.850
461,897
+0.11(+4.01%)
Jun 28, 2022
2.870
2.910
2.685
2.740
564,244
-0.09(-3.35%)
Jun 27, 2022
2.780
3.050
2.565
2.835
1,046,626
+0.02(+0.53%)
Jun 24, 2022
2.610
2.820
2.330
2.820
10,391,893
+0.23(+8.88%)
Jun 23, 2022
2.380
2.590
2.310
2.590
787,444
+0.19(+7.92%)
Jun 22, 2022
2.070
2.446
2.030
2.400
1,108,889
+0.34(+16.50%)
Jun 21, 2022
1.990
2.110
1.990
2.060
632,146
+0.09(+4.57%)
Jun 17, 2022
1.910
2.040
1.880
1.970
756,542
+0.06(+3.14%)
Jun 16, 2022
1.910
1.920
1.810
1.910
634,926
-0.02(-1.04%)
Jun 15, 2022
2.050
2.090
1.850
1.930
745,714
-0.08(-3.98%)
Jun 14, 2022
2.130
2.180
2.000
2.010
506,437
-0.11(-5.19%)
Jun 13, 2022
2.160
2.160
2.030
2.120
595,191
-0.13(-5.78%)
Jun 10, 2022
2.350
2.415
2.190
2.250
606,974
-0.16(-6.64%)
Jun 09, 2022
2.380
2.480
2.325
2.410
656,417
+0.03(+1.26%)
Jun 08, 2022
2.300
2.400
2.290
2.380
588,688
+0.06(+2.59%)
Jun 07, 2022
2.110
2.360
2.100
2.320
1,837,575
+0.37(+18.97%)
Jun 06, 2022
2.050
2.080
1.940
1.950
512,950
-0.10(-4.88%)
Jun 03, 2022
2.040
2.100
2.005
2.050
496,651
+0.02(+0.99%)
Jun 02, 2022
1.990
2.050
1.960
2.030
266,484
+0.04(+2.01%)
Jun 01, 2022
1.960
2.010
1.930
1.990
593,448
+0.03(+1.53%)
May 31, 2022
2.030
2.040
1.930
1.960
737,886
-0.07(-3.45%)
May 27, 2022
1.980
2.030
1.925
2.030
317,444
+0.06(+3.05%)
May 26, 2022
1.960
1.980
1.910
1.970
331,400
+0.05(+2.60%)
May 25, 2022
1.910
1.950
1.880
1.920
568,780
+0.01(+0.52%)
May 24, 2022
1.960
1.960
1.860
1.910
446,896
-0.07(-3.54%)
May 23, 2022
2.140
2.150
1.960
1.980
404,942
-0.12(-5.71%)
May 20, 2022
2.000
2.120
1.920
2.100
812,122
+0.20(+10.53%)
May 19, 2022
1.880
1.920
1.855
1.900
553,756
+0.00(+0.00%)
May 18, 2022
1.880
1.940
1.880
1.900
666,757
+0.00(+0.00%)
May 17, 2022
1.850
1.910
1.800
1.900
679,292
+0.11(+6.15%)
May 16, 2022
1.810
1.910
1.780
1.790
580,656
-0.01(-0.56%)
May 13, 2022
1.810
1.881
1.770
1.800
661,971
+0.02(+1.12%)
May 12, 2022
1.700
1.849
1.680
1.780
560,833
+0.06(+3.49%)
May 11, 2022
1.860
1.860
1.670
1.720
901,290
-0.15(-8.02%)
May 10, 2022
1.790
1.910
1.770
1.870
937,203
+0.11(+6.25%)
May 09, 2022
1.900
1.930
1.730
1.760
1,133,223
-0.15(-7.85%)
May 06, 2022
2.010
2.020
1.895
1.910
965,807
-0.10(-4.98%)
May 05, 2022
2.190
2.190
1.990
2.010
1,124,279
-0.20(-9.05%)
May 04, 2022
2.220
2.230
2.150
2.210
799,402
-0.02(-0.90%)
May 03, 2022
2.230
2.280
2.200
2.230
540,655
-0.01(-0.45%)
May 02, 2022
2.260
2.320
2.200
2.240
698,634
-0.03(-1.32%)
Apr 29, 2022
2.310
2.425
2.250
2.270
587,171
-0.08(-3.40%)
Apr 28, 2022
2.440
2.450
2.260
2.350
539,184
-0.07(-2.89%)
Apr 27, 2022
2.410
2.470
2.395
2.420
780,766
-0.02(-0.82%)
Apr 26, 2022
2.570
2.630
2.430
2.440
600,618
-0.16(-6.15%)
Apr 25, 2022
2.600
2.635
2.540
2.600
552,351
+0.02(+0.78%)
Apr 22, 2022
2.660
2.750
2.580
2.580
909,770
-0.12(-4.44%)
Apr 21, 2022
2.910
2.940
2.680
2.700
1,048,700
-0.19(-6.57%)
Apr 20, 2022
3.010
3.020
2.860
2.890
489,682
-0.11(-3.67%)
Apr 19, 2022
3.000
3.055
2.940
3.000
453,235
+0.00(+0.00%)
Apr 18, 2022
3.070
3.100
2.960
3.000
367,655
-0.10(-3.23%)
Apr 14, 2022
3.220
3.250
3.100
3.100
203,092
-0.11(-3.43%)
Apr 13, 2022
3.120
3.230
3.100
3.210
172,531
+0.09(+2.88%)
Apr 12, 2022
3.220
3.220
3.095
3.120
243,512
-0.07(-2.19%)
Apr 11, 2022
3.250
3.250
3.140
3.190
325,652
-0.06(-1.85%)
Apr 08, 2022
3.320
3.340
3.220
3.250
196,535
-0.09(-2.69%)
Apr 07, 2022
3.240
3.340
3.220
3.340
319,488
+0.10(+3.09%)
Apr 06, 2022
3.240
3.310
3.145
3.240
487,999
-0.04(-1.22%)
Apr 05, 2022
3.340
3.370
3.235
3.280
265,936
-0.11(-3.24%)
Apr 04, 2022
3.250
3.471
3.250
3.390
408,516
+0.12(+3.67%)
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.