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
Nurix Therapeutics Inc
(NQ:
NRIX
)
13.22
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2024
12.25
12.50
11.90
12.02
1,505,032
-0.45(-3.61%)
Apr 29, 2024
12.57
12.98
12.37
12.47
1,131,916
+0.11(+0.89%)
Apr 26, 2024
12.49
12.61
12.17
12.36
599,965
+0.00(+0.00%)
Apr 25, 2024
13.29
13.34
12.27
12.36
966,502
-1.39(-10.11%)
Apr 24, 2024
14.05
14.42
13.52
13.75
519,873
-0.38(-2.69%)
Apr 23, 2024
13.59
14.44
13.59
14.13
895,076
+0.55(+4.05%)
Apr 22, 2024
13.69
14.10
13.30
13.58
574,496
-0.01(-0.07%)
Apr 19, 2024
14.33
14.84
12.95
13.59
1,017,281
-0.85(-5.89%)
Apr 18, 2024
14.11
14.60
13.64
14.44
1,489,147
+0.36(+2.56%)
Apr 17, 2024
15.10
15.22
13.90
14.08
1,360,922
-0.57(-3.89%)
Apr 16, 2024
15.40
15.40
14.39
14.65
1,932,534
-0.81(-5.24%)
Apr 15, 2024
16.71
16.71
15.44
15.46
2,523,949
-1.28(-7.65%)
Apr 12, 2024
16.45
16.81
15.40
16.74
3,881,443
-0.47(-2.73%)
Apr 11, 2024
17.09
18.12
16.36
17.21
1,060,001
+1.52(+9.69%)
Apr 10, 2024
16.67
17.00
15.46
15.69
3,500,517
-1.79(-10.24%)
Apr 09, 2024
13.95
17.51
13.81
17.48
1,908,522
+3.68(+26.67%)
Apr 08, 2024
14.12
14.12
13.48
13.80
633,630
-0.10(-0.72%)
Apr 05, 2024
14.14
14.16
13.51
13.90
416,768
-0.04(-0.29%)
Apr 04, 2024
14.75
15.19
13.80
13.94
921,812
-0.65(-4.46%)
Apr 03, 2024
14.67
14.77
13.77
14.59
621,302
-0.27(-1.82%)
Apr 02, 2024
14.21
15.12
13.92
14.86
763,860
+0.28(+1.92%)
Apr 01, 2024
14.59
15.28
14.13
14.58
881,486
-0.12(-0.82%)
Mar 28, 2024
14.54
14.92
14.92
14.70
1,311,582
+0.16(+1.10%)
Mar 27, 2024
13.19
14.61
12.55
14.54
1,391,204
+1.52(+11.67%)
Mar 26, 2024
13.81
14.36
12.91
13.02
672,034
-0.51(-3.77%)
Mar 25, 2024
13.45
14.44
13.36
13.53
549,000
+0.11(+0.82%)
Mar 22, 2024
13.09
13.48
12.77
13.42
531,994
+0.40(+3.07%)
Mar 21, 2024
13.48
13.83
13.02
13.02
498,839
-0.26(-1.96%)
Mar 20, 2024
12.70
13.46
12.36
13.28
505,497
+0.54(+4.24%)
Mar 19, 2024
12.73
13.18
12.61
12.74
664,814
-0.10(-0.78%)
Mar 18, 2024
13.10
13.49
12.26
12.84
1,312,958
-0.24(-1.83%)
Mar 15, 2024
13.97
14.78
13.04
13.08
3,891,471
-0.96(-6.84%)
Mar 14, 2024
14.37
15.00
13.93
14.04
1,379,788
-0.44(-3.04%)
Mar 13, 2024
14.28
15.27
14.25
14.48
706,110
+0.10(+0.70%)
Mar 12, 2024
14.11
14.80
13.92
14.38
933,557
+0.25(+1.77%)
Mar 11, 2024
15.02
15.65
14.08
14.13
907,150
-0.72(-4.85%)
Mar 08, 2024
14.85
15.82
14.45
14.85
548,524
+0.35(+2.41%)
Mar 07, 2024
15.76
16.11
14.30
14.50
1,199,288
-1.16(-7.41%)
Mar 06, 2024
13.74
15.93
13.44
15.66
1,453,537
+2.32(+17.39%)
Mar 05, 2024
13.23
13.52
12.97
13.34
531,042
-0.12(-0.89%)
Mar 04, 2024
13.89
14.12
13.24
13.46
579,581
-0.10(-0.74%)
Mar 01, 2024
12.36
13.87
12.36
13.56
704,709
+1.21(+9.80%)
Feb 29, 2024
12.36
12.66
12.10
12.35
823,681
+0.44(+3.69%)
Feb 28, 2024
11.68
12.00
11.45
11.91
791,491
+0.03(+0.25%)
Feb 27, 2024
11.37
12.10
11.20
11.88
842,677
+0.73(+6.55%)
Feb 26, 2024
10.20
11.31
10.16
11.15
756,751
+0.95(+9.31%)
Feb 23, 2024
10.51
10.70
10.18
10.20
970,328
-0.35(-3.32%)
Feb 22, 2024
10.01
10.66
9.911
10.55
2,448,480
+0.51(+5.08%)
Feb 21, 2024
10.00
10.29
9.770
10.04
1,169,088
-0.05(-0.50%)
Feb 20, 2024
9.520
10.17
9.520
10.09
722,585
+0.22(+2.23%)
Feb 16, 2024
9.250
10.17
9.250
9.870
879,527
+0.02(+0.20%)
Feb 15, 2024
9.350
9.940
9.220
9.850
470,928
+0.64(+6.95%)
Feb 14, 2024
8.970
9.230
8.840
9.210
382,936
+0.49(+5.62%)
Feb 13, 2024
8.820
8.820
8.370
8.720
485,263
-0.65(-6.94%)
Feb 12, 2024
8.860
9.410
8.850
9.370
1,165,119
+0.52(+5.88%)
Feb 09, 2024
8.820
8.980
8.650
8.850
329,961
+0.23(+2.67%)
Feb 08, 2024
8.330
8.675
8.110
8.620
349,073
+0.33(+3.98%)
Feb 07, 2024
8.530
8.740
8.192
8.290
312,510
-0.25(-2.93%)
Feb 06, 2024
8.370
8.770
8.370
8.540
400,128
+0.13(+1.55%)
Feb 05, 2024
8.120
8.470
7.920
8.410
1,137,163
+0.27(+3.32%)
Feb 02, 2024
8.110
8.230
7.840
8.140
324,257
-0.01(-0.12%)
Feb 01, 2024
7.940
8.340
7.830
8.150
505,830
+0.25(+3.16%)
Jan 31, 2024
7.970
8.210
7.790
7.900
464,376
-0.09(-1.13%)
Jan 30, 2024
8.310
8.440
7.910
7.990
1,207,605
-0.38(-4.54%)
Jan 29, 2024
7.890
8.460
7.650
8.370
272,122
+0.51(+6.49%)
Jan 26, 2024
8.190
8.340
7.790
7.860
260,425
-0.24(-2.96%)
Jan 25, 2024
7.770
8.170
7.730
8.100
289,104
+0.33(+4.25%)
Jan 24, 2024
8.190
8.190
7.695
7.770
342,734
-0.24(-3.00%)
Jan 23, 2024
8.170
8.390
7.990
8.010
394,067
+0.05(+0.63%)
Jan 22, 2024
8.240
8.590
7.810
7.960
677,844
-0.20(-2.45%)
Jan 19, 2024
8.230
8.290
7.900
8.160
327,512
-0.03(-0.37%)
Jan 18, 2024
8.530
8.530
7.940
8.190
443,786
-0.22(-2.62%)
Jan 17, 2024
8.440
8.720
8.240
8.410
784,959
-0.31(-3.56%)
Jan 16, 2024
9.210
9.335
8.550
8.720
438,339
-0.65(-6.94%)
Jan 12, 2024
9.470
9.830
9.290
9.370
351,347
+0.02(+0.21%)
Jan 11, 2024
9.650
9.850
9.240
9.350
652,367
-0.52(-5.27%)
Jan 10, 2024
9.750
10.02
9.560
9.870
1,049,187
+0.12(+1.23%)
Jan 09, 2024
9.750
10.15
9.430
9.750
1,066,933
-0.21(-2.11%)
Jan 08, 2024
9.770
10.04
9.440
9.960
736,742
+0.09(+0.91%)
Jan 05, 2024
9.700
9.970
9.250
9.870
679,128
+0.02(+0.20%)
Jan 04, 2024
9.690
10.05
9.580
9.850
1,002,207
+0.21(+2.18%)
Jan 03, 2024
9.950
10.02
9.380
9.640
1,382,094
-0.58(-5.68%)
Jan 02, 2024
10.37
10.78
9.990
10.22
1,022,916
-0.10(-0.97%)
Dec 29, 2023
10.67
10.78
10.18
10.32
428,106
-0.39(-3.64%)
Dec 28, 2023
9.830
10.78
9.800
10.71
814,658
+0.96(+9.85%)
Dec 27, 2023
9.930
10.06
9.655
9.750
914,809
+0.07(+0.72%)
Dec 26, 2023
9.770
9.850
9.583
9.680
2,160,008
+0.11(+1.15%)
Dec 22, 2023
9.310
10.00
9.310
9.570
1,407,876
+0.37(+4.02%)
Dec 21, 2023
10.15
10.27
9.180
9.200
596,866
-0.63(-6.41%)
Dec 20, 2023
9.860
10.56
9.640
9.830
783,448
-0.10(-1.01%)
Dec 19, 2023
9.250
10.02
9.250
9.930
1,130,753
+0.93(+10.33%)
Dec 18, 2023
9.080
9.370
8.850
9.000
484,928
-0.08(-0.88%)
Dec 15, 2023
9.070
9.250
8.805
9.080
2,558,711
+0.14(+1.57%)
Dec 14, 2023
8.720
9.580
8.700
8.940
1,457,334
+0.53(+6.30%)
Dec 13, 2023
8.250
8.500
7.850
8.410
1,105,840
+0.12(+1.45%)
Dec 12, 2023
8.310
8.520
8.150
8.290
429,297
-0.12(-1.43%)
Dec 11, 2023
8.540
8.560
8.170
8.410
906,286
-0.19(-2.21%)
Dec 08, 2023
8.480
8.930
8.250
8.600
962,066
+0.05(+0.58%)
Dec 07, 2023
8.260
8.715
8.050
8.550
593,576
+0.21(+2.58%)
Dec 06, 2023
7.730
8.390
7.660
8.335
575,121
+0.63(+8.11%)
Dec 05, 2023
7.420
7.760
7.180
7.710
698,678
+0.20(+2.66%)
Dec 04, 2023
6.860
7.530
6.580
7.510
857,346
+0.60(+8.68%)
Dec 01, 2023
6.210
6.970
5.950
6.910
555,305
+0.69(+11.09%)
Nov 30, 2023
6.180
6.380
6.010
6.220
2,424,092
+0.09(+1.47%)
Nov 29, 2023
5.910
6.745
5.910
6.130
432,342
+0.33(+5.69%)
Nov 28, 2023
5.920
5.920
5.680
5.800
395,386
-0.14(-2.36%)
Nov 27, 2023
6.110
6.110
5.650
5.940
614,812
-0.28(-4.50%)
Nov 24, 2023
6.210
6.360
6.000
6.220
153,490
+0.00(+0.00%)
Nov 22, 2023
6.280
6.580
6.090
6.220
247,482
+0.05(+0.81%)
Nov 21, 2023
6.430
6.430
6.120
6.170
250,479
-0.34(-5.22%)
Nov 20, 2023
6.310
6.805
6.180
6.510
417,006
+0.21(+3.33%)
Nov 17, 2023
6.090
6.525
6.015
6.300
494,739
+0.23(+3.79%)
Nov 16, 2023
6.790
6.790
5.826
6.070
379,081
-0.38(-5.89%)
Nov 15, 2023
6.280
6.740
6.261
6.450
677,254
+0.15(+2.38%)
Nov 14, 2023
5.720
6.575
5.720
6.300
1,226,122
+1.04(+19.77%)
Nov 13, 2023
5.250
5.390
4.960
5.260
317,219
-0.01(-0.19%)
Nov 10, 2023
5.300
5.415
5.020
5.270
380,952
-0.01(-0.19%)
Nov 09, 2023
5.670
5.885
5.200
5.280
486,019
-0.30(-5.38%)
Nov 08, 2023
6.020
6.060
5.470
5.580
1,253,098
-0.44(-7.31%)
Nov 07, 2023
5.880
6.040
5.710
6.020
441,920
+0.11(+1.95%)
Nov 06, 2023
6.340
6.400
5.755
5.905
450,157
-0.55(-8.59%)
Nov 03, 2023
5.740
6.670
5.700
6.460
650,323
+0.91(+16.29%)
Nov 02, 2023
5.570
5.710
5.030
5.555
1,137,127
-0.11(-1.86%)
Nov 01, 2023
5.620
5.750
5.390
5.660
483,856
+0.07(+1.25%)
Oct 31, 2023
5.230
5.640
5.029
5.590
827,858
+0.33(+6.27%)
Oct 30, 2023
4.470
5.280
4.380
5.260
1,032,975
+0.86(+19.55%)
Oct 27, 2023
4.410
4.500
4.270
4.400
455,060
-0.02(-0.45%)
Oct 26, 2023
4.270
4.459
4.220
4.420
419,713
+0.17(+4.00%)
Oct 25, 2023
4.600
4.600
4.230
4.250
800,310
-0.40(-8.60%)
Oct 24, 2023
4.750
4.850
4.620
4.650
851,771
-0.04(-0.85%)
Oct 23, 2023
4.770
4.920
4.530
4.690
481,630
-0.09(-1.88%)
Oct 20, 2023
4.820
4.950
4.660
4.780
1,334,252
+0.02(+0.31%)
Oct 19, 2023
5.240
5.240
4.715
4.765
654,730
-0.52(-9.75%)
Oct 18, 2023
6.010
6.010
5.170
5.280
813,061
-0.80(-13.16%)
Oct 17, 2023
6.370
6.630
6.070
6.080
641,398
-0.33(-5.15%)
Oct 16, 2023
6.440
6.550
6.070
6.410
837,956
+0.04(+0.63%)
Oct 13, 2023
6.390
6.490
5.920
6.370
623,808
+0.14(+2.25%)
Oct 12, 2023
6.600
6.725
6.170
6.230
751,058
-0.40(-6.03%)
Oct 11, 2023
6.810
7.170
6.420
6.630
583,897
-0.09(-1.34%)
Oct 10, 2023
6.660
6.860
6.530
6.720
503,929
+0.13(+1.97%)
Oct 09, 2023
7.040
7.100
6.420
6.590
455,061
-0.53(-7.44%)
Oct 06, 2023
6.670
7.160
6.670
7.120
427,790
+0.24(+3.49%)
Oct 05, 2023
6.590
6.960
6.550
6.880
512,617
+0.27(+4.08%)
Oct 04, 2023
6.750
6.770
6.350
6.610
308,875
-0.14(-2.07%)
Oct 03, 2023
7.140
7.140
6.640
6.750
435,272
-0.48(-6.64%)
Oct 02, 2023
7.820
7.820
7.000
7.230
379,919
-0.63(-8.02%)
Sep 29, 2023
8.200
8.310
7.775
7.860
288,274
-0.28(-3.44%)
Sep 28, 2023
8.470
8.470
7.880
8.140
291,312
-0.18(-2.16%)
Sep 27, 2023
8.530
8.670
8.255
8.320
335,011
-0.20(-2.35%)
Sep 26, 2023
8.500
8.880
8.500
8.520
183,110
+0.04(+0.47%)
Sep 25, 2023
8.800
8.520
8.320
8.480
279,566
-0.37(-4.18%)
Sep 22, 2023
9.050
9.070
8.790
8.850
189,252
-0.19(-2.10%)
Sep 21, 2023
9.120
9.190
8.845
9.040
263,672
-0.19(-2.06%)
Sep 20, 2023
9.340
9.605
9.208
9.230
203,091
-0.11(-1.18%)
Sep 19, 2023
8.940
9.360
8.830
9.340
164,930
+0.43(+4.83%)
Sep 18, 2023
8.850
9.050
8.610
8.910
214,238
+0.05(+0.56%)
Sep 15, 2023
8.830
8.930
8.620
8.860
886,039
-0.02(-0.23%)
Sep 14, 2023
9.060
9.160
8.840
8.880
202,437
-0.07(-0.78%)
Sep 13, 2023
9.160
9.300
8.910
8.950
492,682
-0.20(-2.19%)
Sep 12, 2023
9.310
9.550
9.120
9.150
217,951
-0.17(-1.82%)
Sep 11, 2023
9.350
9.600
9.200
9.320
357,500
-0.13(-1.38%)
Sep 08, 2023
9.280
9.797
9.100
9.450
646,364
+0.47(+5.23%)
Sep 07, 2023
8.920
9.480
8.470
8.980
2,216,148
+0.69(+8.32%)
Sep 06, 2023
8.370
8.410
8.120
8.290
181,342
-0.08(-0.96%)
Sep 05, 2023
8.560
8.720
8.320
8.370
261,065
-0.28(-3.24%)
Sep 01, 2023
8.590
8.810
8.560
8.650
178,431
+0.15(+1.76%)
Aug 31, 2023
8.560
8.620
8.440
8.500
256,261
-0.09(-1.05%)
Aug 30, 2023
8.540
8.630
8.390
8.590
155,747
+0.00(+0.00%)
Aug 29, 2023
8.630
8.710
8.350
8.590
202,299
-0.03(-0.35%)
Aug 28, 2023
8.540
8.770
8.335
8.620
318,345
+0.11(+1.29%)
Aug 25, 2023
8.400
8.540
8.220
8.510
179,768
+0.11(+1.31%)
Aug 24, 2023
8.570
8.570
8.340
8.400
198,381
-0.17(-1.98%)
Aug 23, 2023
8.660
8.970
8.520
8.570
139,032
-0.07(-0.81%)
Aug 22, 2023
8.640
8.680
8.425
8.640
177,873
+0.06(+0.70%)
Aug 21, 2023
8.560
8.770
8.440
8.580
218,834
+0.02(+0.23%)
Aug 18, 2023
8.420
8.790
8.350
8.560
195,978
+0.02(+0.23%)
Aug 17, 2023
8.610
8.650
8.515
8.540
145,298
-0.06(-0.70%)
Aug 16, 2023
8.910
9.030
8.580
8.600
152,122
-0.38(-4.23%)
Aug 15, 2023
9.040
9.040
8.770
8.980
221,791
-0.08(-0.88%)
Aug 14, 2023
9.150
9.150
8.870
9.060
217,314
-0.19(-2.05%)
Aug 11, 2023
9.390
9.500
9.110
9.250
153,143
-0.18(-1.91%)
Aug 10, 2023
9.120
9.560
9.103
9.430
220,423
+0.34(+3.74%)
Aug 09, 2023
8.800
9.170
8.530
9.090
276,109
+0.28(+3.18%)
Aug 08, 2023
8.800
9.110
8.640
8.810
254,910
-0.04(-0.45%)
Aug 07, 2023
9.610
9.610
8.780
8.850
304,923
-0.78(-8.10%)
Aug 04, 2023
9.300
9.670
9.290
9.630
149,471
+0.34(+3.66%)
Aug 03, 2023
9.320
9.540
9.120
9.290
201,623
-0.06(-0.64%)
Aug 02, 2023
9.300
9.410
9.135
9.350
196,610
-0.15(-1.58%)
Aug 01, 2023
9.630
9.630
9.300
9.500
196,986
-0.21(-2.16%)
Jul 31, 2023
9.720
9.970
9.610
9.710
249,241
-0.03(-0.31%)
Jul 28, 2023
9.350
9.820
9.290
9.740
306,606
+0.53(+5.75%)
Jul 27, 2023
9.470
9.470
9.100
9.210
357,535
-0.20(-2.13%)
Jul 26, 2023
9.510
9.690
9.270
9.410
222,454
-0.15(-1.57%)
Jul 25, 2023
9.590
9.710
9.530
9.560
248,288
-0.08(-0.83%)
Jul 24, 2023
10.04
10.13
9.500
9.640
404,338
-0.43(-4.27%)
Jul 21, 2023
9.720
10.24
9.550
10.07
464,349
+0.39(+4.08%)
Jul 20, 2023
9.690
9.900
9.510
9.675
392,633
-0.05(-0.57%)
Jul 19, 2023
9.770
10.16
9.720
9.730
410,113
-0.02(-0.21%)
Jul 18, 2023
9.840
10.20
9.660
9.750
268,869
-0.11(-1.12%)
Jul 17, 2023
9.900
10.71
9.790
9.860
611,828
+0.10(+1.02%)
Jul 14, 2023
10.84
11.58
9.600
9.760
721,626
-0.32(-3.17%)
Jul 13, 2023
10.00
10.35
9.810
10.08
427,574
+0.10(+1.00%)
Jul 12, 2023
9.840
10.19
9.510
9.980
288,061
+0.37(+3.85%)
Jul 11, 2023
10.03
10.10
9.500
9.610
313,354
-0.38(-3.80%)
Jul 10, 2023
9.870
10.20
9.870
9.990
295,949
+0.05(+0.50%)
Jul 07, 2023
9.820
10.03
9.800
9.940
208,955
+0.07(+0.71%)
Jul 06, 2023
9.980
9.990
9.700
9.870
253,709
-0.18(-1.79%)
Jul 05, 2023
10.05
10.22
9.830
10.05
211,090
-0.01(-0.10%)
Jul 03, 2023
9.980
10.19
9.860
10.06
191,041
+0.07(+0.70%)
Jun 30, 2023
10.14
10.25
9.920
9.990
245,265
-0.01(-0.10%)
Jun 29, 2023
10.12
10.18
9.895
10.00
261,276
-0.12(-1.19%)
Jun 28, 2023
9.700
10.14
9.640
10.12
256,981
+0.38(+3.90%)
Jun 27, 2023
9.770
9.870
9.400
9.740
262,390
+0.12(+1.25%)
Jun 26, 2023
10.11
10.14
9.590
9.620
297,500
-0.39(-3.90%)
Jun 23, 2023
10.00
10.09
9.760
10.01
382,122
-0.18(-1.77%)
Jun 22, 2023
9.980
10.24
9.590
10.19
204,344
+0.18(+1.80%)
Jun 21, 2023
10.32
10.38
9.280
10.01
481,901
-0.45(-4.30%)
Jun 20, 2023
10.84
10.89
10.31
10.46
334,607
-0.43(-3.95%)
Jun 16, 2023
11.29
11.34
10.71
10.89
1,097,013
-0.22(-1.98%)
Jun 15, 2023
10.92
11.22
10.70
11.11
310,497
+0.14(+1.28%)
Jun 14, 2023
11.61
11.62
10.69
10.97
266,910
-0.55(-4.77%)
Jun 13, 2023
10.82
11.83
10.82
11.52
268,298
+0.75(+6.96%)
Jun 12, 2023
10.23
10.91
10.06
10.77
237,320
+0.63(+6.21%)
Jun 09, 2023
10.92
10.92
9.820
10.14
256,154
-0.70(-6.46%)
Jun 08, 2023
11.54
11.62
10.71
10.84
245,563
-0.77(-6.63%)
Jun 07, 2023
11.37
11.77
11.13
11.61
361,156
+0.28(+2.47%)
Jun 06, 2023
10.97
11.39
10.61
11.33
266,401
+0.36(+3.28%)
Jun 05, 2023
10.88
11.25
10.62
10.97
167,033
+0.05(+0.46%)
Jun 02, 2023
10.37
11.07
10.14
10.92
272,544
+0.75(+7.37%)
Jun 01, 2023
10.07
10.30
9.760
10.17
172,977
+0.05(+0.49%)
May 31, 2023
9.810
10.41
9.635
10.12
351,471
+0.32(+3.27%)
May 30, 2023
9.760
10.15
9.565
9.800
205,788
+0.01(+0.10%)
May 26, 2023
9.710
9.880
9.590
9.790
165,595
+0.06(+0.62%)
May 25, 2023
9.920
9.920
9.570
9.730
206,448
-0.14(-1.42%)
May 24, 2023
10.12
10.12
9.590
9.870
189,381
-0.37(-3.61%)
May 23, 2023
9.890
10.40
9.890
10.24
262,710
+0.35(+3.54%)
May 22, 2023
9.770
10.12
9.770
9.890
160,924
+0.18(+1.85%)
May 19, 2023
9.900
10.14
9.620
9.710
152,198
-0.03(-0.31%)
May 18, 2023
9.960
10.04
9.470
9.740
213,945
-0.27(-2.70%)
May 17, 2023
9.850
10.09
9.420
10.01
218,015
+0.18(+1.83%)
May 16, 2023
10.53
10.56
9.750
9.830
241,740
-1.03(-9.48%)
May 15, 2023
10.42
11.12
10.24
10.86
262,902
+0.52(+5.03%)
May 12, 2023
10.22
10.36
10.07
10.34
133,870
+0.16(+1.57%)
May 11, 2023
10.17
10.35
9.840
10.18
238,520
-0.05(-0.49%)
May 10, 2023
9.860
10.35
9.670
10.23
302,017
+0.53(+5.46%)
May 09, 2023
9.160
9.830
9.050
9.700
252,081
+0.48(+5.21%)
May 08, 2023
9.740
9.880
9.120
9.220
260,096
-0.46(-4.75%)
May 05, 2023
9.550
9.830
9.270
9.680
330,448
+0.21(+2.22%)
May 04, 2023
9.350
9.830
9.080
9.470
250,440
+0.11(+1.18%)
May 03, 2023
9.450
9.670
9.240
9.360
418,311
-0.04(-0.43%)
May 02, 2023
9.900
9.915
9.260
9.400
400,350
-0.50(-5.05%)
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.