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
Contrafect
(NQ:
CFRX
)
0.2318
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 8, 2023
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 08, 2023
0.2318
0
+0.01(+2.84%)
Nov 07, 2023
0.2415
0.2480
0.2088
0.2254
163,072
-0.02(-6.51%)
Nov 06, 2023
0.2678
0.2755
0.2411
0.2411
69,499
-0.02(-6.15%)
Nov 03, 2023
0.2600
0.2649
0.2449
0.2569
160,116
-0.01(-1.95%)
Nov 02, 2023
0.2748
0.2748
0.2300
0.2620
113,950
-0.00(-0.46%)
Nov 01, 2023
0.3255
0.3255
0.2598
0.2632
283,200
-0.04(-12.27%)
Oct 31, 2023
0.2700
0.3104
0.2700
0.3000
130,503
+0.02(+5.30%)
Oct 30, 2023
0.2872
0.2940
0.2700
0.2849
52,608
+0.01(+5.09%)
Oct 27, 2023
0.2940
0.3000
0.2700
0.2711
65,213
-0.02(-8.16%)
Oct 26, 2023
0.3260
0.3260
0.2800
0.2952
94,451
-0.02(-7.75%)
Oct 25, 2023
0.3300
0.3328
0.3100
0.3200
72,129
-0.02(-5.91%)
Oct 24, 2023
0.3199
0.3950
0.3100
0.3401
418,326
+0.02(+6.28%)
Oct 23, 2023
0.3465
0.3610
0.3200
0.3200
109,837
-0.04(-11.11%)
Oct 20, 2023
0.4000
0.4047
0.2800
0.3600
242,685
-0.04(-9.95%)
Oct 19, 2023
0.4500
0.4521
0.3612
0.3998
167,313
-0.05(-11.16%)
Oct 18, 2023
0.4272
0.4662
0.4100
0.4500
285,828
-0.00(-0.22%)
Oct 17, 2023
0.4477
0.4800
0.4300
0.4510
446,326
-0.02(-5.05%)
Oct 16, 2023
0.6708
0.6597
0.4500
0.4750
6,867,679
-0.09(-16.52%)
Oct 13, 2023
0.5049
0.5690
0.4600
0.5690
172,589
+0.09(+18.84%)
Oct 12, 2023
0.5000
0.5450
0.4788
0.4788
92,746
-0.01(-2.48%)
Oct 11, 2023
0.4950
0.4957
0.4400
0.4910
63,136
-0.02(-4.47%)
Oct 10, 2023
0.5220
0.5250
0.4720
0.5140
130,272
+0.06(+13.84%)
Oct 09, 2023
0.5100
0.5699
0.4250
0.4515
917,354
+0.05(+12.87%)
Oct 06, 2023
0.5000
0.5398
0.4000
0.4000
73,140
-0.10(-20.48%)
Oct 05, 2023
0.5250
0.5399
0.5000
0.5030
37,481
-0.04(-8.13%)
Oct 04, 2023
0.5408
0.5512
0.5000
0.5475
39,413
-0.00(-0.67%)
Oct 03, 2023
0.5279
0.5898
0.5250
0.5512
14,301
+0.00(+0.22%)
Oct 02, 2023
0.5900
0.5900
0.5214
0.5500
18,710
-0.02(-3.56%)
Sep 29, 2023
0.5800
0.5990
0.5356
0.5703
13,058
+0.02(+3.18%)
Sep 28, 2023
0.5400
0.5800
0.5300
0.5527
35,790
+0.02(+4.28%)
Sep 27, 2023
0.6000
0.6000
0.5300
0.5300
44,338
-0.05(-8.62%)
Sep 26, 2023
0.6032
0.6032
0.5300
0.5800
26,665
+0.01(+1.58%)
Sep 25, 2023
0.5630
0.5803
0.5613
0.5710
11,691
-0.02(-4.03%)
Sep 22, 2023
0.5800
0.5950
0.5420
0.5950
23,998
+0.00(+0.02%)
Sep 21, 2023
0.6000
0.6000
0.5345
0.5949
39,056
+0.03(+5.29%)
Sep 20, 2023
0.6260
0.6260
0.5213
0.5650
56,086
-0.00(-0.53%)
Sep 19, 2023
0.5900
0.6000
0.5353
0.5680
54,975
-0.02(-3.57%)
Sep 18, 2023
0.6200
0.6880
0.5100
0.5890
206,909
+0.02(+4.06%)
Sep 15, 2023
0.5933
0.6000
0.5401
0.5660
97,885
-0.02(-2.68%)
Sep 14, 2023
0.6490
0.6500
0.5816
0.5816
55,520
-0.05(-7.39%)
Sep 13, 2023
0.6615
0.6895
0.6011
0.6280
42,416
-0.03(-5.01%)
Sep 12, 2023
0.6700
0.7249
0.6210
0.6611
29,993
-0.03(-4.19%)
Sep 11, 2023
0.7444
0.7813
0.6899
0.6900
107,225
-0.08(-9.99%)
Sep 08, 2023
0.7700
0.8104
0.7300
0.7666
49,097
-0.03(-4.18%)
Sep 07, 2023
0.7885
1.040
0.7149
0.8000
406,460
+0.05(+6.52%)
Sep 06, 2023
0.7900
0.8496
0.7510
0.7510
55,284
-0.03(-3.43%)
Sep 05, 2023
0.7800
0.7800
0.7300
0.7777
50,487
+0.03(+3.69%)
Sep 01, 2023
0.7660
0.7898
0.7500
0.7500
18,817
+0.02(+2.60%)
Aug 31, 2023
0.7506
0.7649
0.7200
0.7310
22,145
-0.01(-1.22%)
Aug 30, 2023
0.7490
0.7660
0.7210
0.7400
14,967
+0.03(+4.23%)
Aug 29, 2023
0.7110
0.7860
0.7000
0.7100
46,164
-0.01(-1.13%)
Aug 28, 2023
0.7500
0.7500
0.7100
0.7181
33,361
+0.00(+0.03%)
Aug 25, 2023
0.8098
0.8098
0.6900
0.7179
47,533
-0.05(-6.75%)
Aug 24, 2023
0.8390
0.8499
0.7204
0.7699
52,938
-0.05(-6.45%)
Aug 23, 2023
0.8900
0.8930
0.8000
0.8230
96,144
-0.03(-3.73%)
Aug 22, 2023
0.8700
0.8750
0.8000
0.8549
67,829
-0.03(-2.85%)
Aug 21, 2023
0.8900
0.9025
0.8600
0.8800
27,146
-0.03(-3.56%)
Aug 18, 2023
0.9100
0.9199
0.9001
0.9125
18,142
+0.01(+0.83%)
Aug 17, 2023
0.9300
0.9400
0.8847
0.9050
18,430
-0.00(-0.37%)
Aug 16, 2023
0.9243
0.9679
0.8500
0.9084
41,721
-0.06(-6.16%)
Aug 15, 2023
0.9900
1.001
0.9100
0.9680
28,240
+0.01(+0.84%)
Aug 14, 2023
1.000
1.000
0.9100
0.9599
59,537
-0.01(-1.04%)
Aug 11, 2023
1.000
1.000
0.9500
0.9700
24,117
+0.02(+1.57%)
Aug 10, 2023
1.020
1.020
0.9500
0.9550
34,980
-0.04(-3.92%)
Aug 09, 2023
1.010
1.040
0.9500
0.9940
44,905
-0.03(-3.02%)
Aug 08, 2023
1.040
1.070
1.000
1.025
38,386
-0.05(-4.21%)
Aug 07, 2023
1.100
1.100
1.020
1.070
31,625
-0.04(-3.60%)
Aug 04, 2023
1.170
1.180
1.080
1.110
38,554
-0.03(-2.63%)
Aug 03, 2023
1.100
1.140
1.089
1.140
26,065
+0.04(+3.64%)
Aug 02, 2023
1.140
1.145
1.077
1.100
40,411
-0.02(-1.79%)
Aug 01, 2023
1.190
1.190
1.120
1.120
19,571
-0.05(-4.27%)
Jul 31, 2023
1.130
1.170
1.100
1.170
33,719
+0.05(+4.46%)
Jul 28, 2023
1.110
1.138
1.090
1.120
57,636
+0.01(+0.90%)
Jul 27, 2023
1.180
1.180
1.080
1.110
41,145
-0.05(-4.31%)
Jul 26, 2023
1.130
1.170
1.110
1.160
46,492
+0.02(+1.75%)
Jul 25, 2023
1.160
1.210
1.100
1.140
37,500
-0.04(-3.39%)
Jul 24, 2023
1.260
1.310
1.150
1.180
68,605
-0.08(-6.35%)
Jul 21, 2023
1.240
1.267
1.200
1.260
54,304
+0.02(+1.61%)
Jul 20, 2023
1.260
1.295
1.210
1.240
50,311
-0.04(-3.13%)
Jul 19, 2023
1.300
1.346
1.210
1.280
61,689
+0.00(+0.00%)
Jul 18, 2023
1.300
1.370
1.280
1.280
34,762
-0.05(-3.76%)
Jul 17, 2023
1.320
1.360
1.270
1.330
70,229
+0.01(+0.76%)
Jul 14, 2023
1.380
1.409
1.310
1.320
63,329
-0.06(-4.35%)
Jul 13, 2023
1.390
1.429
1.355
1.380
61,084
-0.04(-2.82%)
Jul 12, 2023
1.420
1.430
1.350
1.420
80,527
+0.01(+0.71%)
Jul 11, 2023
1.400
1.450
1.360
1.410
61,223
-0.03(-2.08%)
Jul 10, 2023
1.430
1.470
1.390
1.440
54,948
+0.05(+3.60%)
Jul 07, 2023
1.440
1.470
1.370
1.390
97,224
-0.03(-2.11%)
Jul 06, 2023
1.450
1.460
1.350
1.420
108,301
-0.01(-0.70%)
Jul 05, 2023
1.490
1.490
1.410
1.430
73,887
-0.04(-2.72%)
Jul 03, 2023
1.490
1.539
1.430
1.470
61,264
-0.03(-2.00%)
Jun 30, 2023
1.480
1.566
1.470
1.500
43,740
+0.01(+0.67%)
Jun 29, 2023
1.500
1.530
1.460
1.490
81,863
+0.00(+0.34%)
Jun 28, 2023
1.470
1.520
1.450
1.485
82,840
+0.04(+2.41%)
Jun 27, 2023
1.300
1.470
1.290
1.450
185,648
+0.10(+7.41%)
Jun 26, 2023
1.470
1.470
1.312
1.350
133,029
-0.10(-6.90%)
Jun 23, 2023
1.490
1.580
1.380
1.450
249,841
-0.09(-5.84%)
Jun 22, 2023
1.680
1.690
1.470
1.540
357,536
-0.06(-3.75%)
Jun 21, 2023
1.740
1.740
1.580
1.600
305,997
-0.11(-6.43%)
Jun 20, 2023
1.810
1.860
1.640
1.710
291,970
-0.07(-3.93%)
Jun 16, 2023
1.950
2.010
1.770
1.780
323,799
-0.17(-8.72%)
Jun 15, 2023
1.960
2.050
1.910
1.950
457,665
-0.03(-1.52%)
Jun 14, 2023
2.000
2.180
1.960
1.980
771,857
-0.06(-2.94%)
Jun 13, 2023
1.840
2.140
1.840
2.040
1,387,925
+0.12(+6.25%)
Jun 12, 2023
1.860
2.040
1.700
1.920
1,874,287
-0.02(-1.03%)
Jun 09, 2023
1.800
2.210
1.750
1.940
27,778,072
+0.50(+34.72%)
Jun 08, 2023
1.460
1.524
1.370
1.440
2,376,688
-0.02(-1.37%)
Jun 07, 2023
1.500
1.530
1.450
1.460
82,754
-0.04(-2.67%)
Jun 06, 2023
1.550
1.619
1.460
1.500
140,798
-0.06(-3.85%)
Jun 05, 2023
1.380
1.690
1.379
1.560
424,370
+0.17(+12.23%)
Jun 02, 2023
1.350
1.400
1.310
1.390
43,567
+0.04(+2.96%)
Jun 01, 2023
1.370
1.370
1.290
1.350
40,039
+0.01(+0.75%)
May 31, 2023
1.340
1.380
1.300
1.340
69,748
+0.04(+3.08%)
May 30, 2023
1.430
1.450
1.290
1.300
117,779
-0.12(-8.45%)
May 26, 2023
1.480
1.507
1.400
1.420
71,920
-0.05(-3.40%)
May 25, 2023
1.520
1.520
1.460
1.470
116,631
-0.08(-5.16%)
May 24, 2023
1.600
1.640
1.540
1.550
91,298
-0.08(-4.91%)
May 23, 2023
1.560
1.800
1.560
1.630
255,569
+0.06(+3.82%)
May 22, 2023
1.670
1.700
1.570
1.570
117,929
-0.09(-5.42%)
May 19, 2023
1.600
1.790
1.600
1.660
198,329
+0.05(+3.11%)
May 18, 2023
1.560
1.630
1.540
1.610
81,068
+0.05(+3.21%)
May 17, 2023
1.580
1.600
1.531
1.560
106,927
-0.02(-1.27%)
May 16, 2023
1.700
1.750
1.560
1.580
167,930
-0.10(-5.95%)
May 15, 2023
1.690
1.860
1.580
1.680
488,886
+0.18(+12.00%)
May 12, 2023
1.570
1.610
1.433
1.500
164,929
-0.11(-6.83%)
May 11, 2023
1.710
1.710
1.600
1.610
140,728
-0.09(-5.29%)
May 10, 2023
1.750
1.750
1.660
1.700
106,316
-0.04(-2.30%)
May 09, 2023
1.780
1.780
1.680
1.740
133,565
+0.02(+1.16%)
May 08, 2023
1.730
1.827
1.710
1.720
187,311
-0.03(-1.71%)
May 05, 2023
1.730
1.900
1.700
1.750
376,697
+0.00(+0.00%)
May 04, 2023
1.950
1.950
1.715
1.750
338,535
-0.03(-1.69%)
May 03, 2023
1.740
1.940
1.681
1.780
355,347
+0.07(+4.09%)
May 02, 2023
1.800
1.820
1.620
1.710
324,070
-0.12(-6.56%)
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.