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
Milestone Pharmaceuticals Inc
(NQ:
MIST
)
1.740
-0.010 (-0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
1.750
1.750
1.710
1.740
252,392
-0.01(-0.57%)
May 16, 2024
1.730
1.750
1.700
1.750
131,502
+0.02(+1.16%)
May 15, 2024
1.750
1.750
1.695
1.730
49,751
+0.01(+0.58%)
May 14, 2024
1.740
1.750
1.700
1.720
37,566
+0.02(+1.18%)
May 13, 2024
1.690
1.740
1.690
1.700
38,466
+0.00(+0.00%)
May 10, 2024
1.710
1.740
1.670
1.700
36,354
+0.00(+0.00%)
May 09, 2024
1.710
1.710
1.671
1.700
21,117
+0.00(+0.00%)
May 08, 2024
1.720
1.760
1.680
1.700
250,457
-0.04(-2.30%)
May 07, 2024
1.780
1.809
1.660
1.740
147,258
+0.00(+0.00%)
May 06, 2024
1.730
1.820
1.680
1.740
297,133
+0.05(+2.96%)
May 03, 2024
1.680
1.690
1.630
1.690
85,566
+0.05(+3.05%)
May 02, 2024
1.630
1.710
1.600
1.640
197,771
+0.04(+2.50%)
May 01, 2024
1.620
1.667
1.575
1.600
101,105
-0.05(-3.03%)
Apr 30, 2024
1.570
1.670
1.505
1.650
215,006
+0.08(+5.10%)
Apr 29, 2024
1.530
1.630
1.530
1.570
137,452
+0.03(+1.95%)
Apr 26, 2024
1.600
1.637
1.530
1.540
469,849
-0.04(-2.53%)
Apr 25, 2024
1.660
1.676
1.500
1.580
253,033
-0.08(-4.82%)
Apr 24, 2024
1.710
1.710
1.640
1.660
48,654
-0.04(-2.35%)
Apr 23, 2024
1.640
1.720
1.614
1.700
90,452
+0.07(+4.29%)
Apr 22, 2024
1.620
1.693
1.600
1.630
34,803
-0.01(-0.61%)
Apr 19, 2024
1.650
1.700
1.610
1.640
29,523
+0.01(+0.61%)
Apr 18, 2024
1.750
1.760
1.560
1.630
208,613
-0.12(-6.86%)
Apr 17, 2024
1.800
1.820
1.700
1.750
112,732
-0.01(-0.57%)
Apr 16, 2024
1.700
1.790
1.667
1.760
233,530
+0.01(+0.28%)
Apr 15, 2024
1.700
1.770
1.650
1.755
259,470
+0.02(+1.45%)
Apr 12, 2024
1.680
1.770
1.650
1.730
116,946
+0.03(+2.06%)
Apr 11, 2024
1.700
1.720
1.667
1.695
58,471
+0.03(+1.50%)
Apr 10, 2024
1.710
1.720
1.630
1.670
43,401
+0.00(+0.00%)
Apr 09, 2024
1.820
1.850
1.620
1.670
288,430
-0.15(-8.24%)
Apr 08, 2024
1.850
1.850
1.750
1.820
247,373
+0.02(+1.11%)
Apr 05, 2024
1.760
1.820
1.760
1.800
149,275
+0.05(+2.86%)
Apr 04, 2024
1.760
1.870
1.750
1.750
212,116
-0.01(-0.57%)
Apr 03, 2024
1.800
1.840
1.759
1.760
212,971
-0.04(-2.22%)
Apr 02, 2024
1.820
1.840
1.770
1.800
86,740
-0.03(-1.64%)
Apr 01, 2024
1.780
1.850
1.760
1.830
86,311
+0.04(+2.23%)
Mar 28, 2024
1.830
1.980
1.760
1.790
454,552
-0.01(-0.56%)
Mar 27, 2024
1.820
1.860
1.750
1.800
185,088
-0.01(-0.55%)
Mar 26, 2024
1.750
1.880
1.700
1.810
358,408
+0.08(+4.62%)
Mar 25, 2024
1.720
1.900
1.660
1.730
345,579
-0.01(-0.57%)
Mar 22, 2024
1.560
1.745
1.560
1.740
383,967
+0.18(+11.54%)
Mar 21, 2024
1.450
1.580
1.450
1.560
326,743
+0.06(+4.00%)
Mar 20, 2024
1.430
1.520
1.430
1.500
157,883
+0.05(+3.45%)
Mar 19, 2024
1.520
1.520
1.440
1.450
206,776
-0.04(-2.68%)
Mar 18, 2024
1.440
1.515
1.390
1.490
291,545
+0.04(+2.76%)
Mar 15, 2024
1.390
1.470
1.390
1.450
318,398
+0.03(+2.11%)
Mar 14, 2024
1.480
1.480
1.360
1.420
581,681
-0.03(-2.07%)
Mar 13, 2024
1.500
1.500
1.430
1.450
127,025
-0.04(-2.36%)
Mar 12, 2024
1.540
1.540
1.450
1.485
336,529
-0.05(-3.57%)
Mar 11, 2024
1.560
1.560
1.450
1.540
158,089
+0.03(+1.99%)
Mar 08, 2024
1.520
1.550
1.450
1.510
266,623
+0.01(+0.67%)
Mar 07, 2024
1.450
1.560
1.450
1.500
257,943
+0.05(+3.45%)
Mar 06, 2024
1.640
1.668
1.400
1.450
754,110
-0.13(-8.23%)
Mar 05, 2024
1.490
1.610
1.490
1.580
198,530
+0.03(+1.94%)
Mar 04, 2024
1.680
1.690
1.490
1.550
825,659
-0.06(-3.73%)
Mar 01, 2024
1.740
1.830
1.610
1.610
720,232
-0.07(-4.17%)
Feb 29, 2024
1.630
2.100
1.610
1.680
3,200,345
-0.45(-21.13%)
Feb 28, 2024
2.220
2.310
2.020
2.130
544,877
-0.07(-3.18%)
Feb 27, 2024
2.150
2.250
2.072
2.200
478,909
+0.09(+4.27%)
Feb 26, 2024
1.900
2.400
1.900
2.110
3,204,409
+0.41(+24.12%)
Feb 23, 2024
1.620
1.700
1.570
1.700
156,657
+0.08(+4.94%)
Feb 22, 2024
1.560
1.630
1.540
1.620
104,073
+0.04(+2.53%)
Feb 21, 2024
1.530
1.593
1.520
1.580
172,831
+0.08(+5.33%)
Feb 20, 2024
1.510
1.560
1.470
1.500
327,425
-0.03(-1.96%)
Feb 16, 2024
1.600
1.600
1.510
1.530
100,353
-0.06(-3.77%)
Feb 15, 2024
1.530
1.620
1.520
1.590
157,091
+0.07(+4.61%)
Feb 14, 2024
1.550
1.590
1.500
1.520
88,873
-0.03(-1.94%)
Feb 13, 2024
1.560
1.617
1.540
1.550
50,765
-0.08(-4.91%)
Feb 12, 2024
1.580
1.655
1.550
1.630
142,524
+0.03(+1.87%)
Feb 09, 2024
1.650
1.669
1.530
1.600
163,594
-0.04(-2.44%)
Feb 08, 2024
1.580
1.640
1.540
1.640
38,561
+0.10(+6.49%)
Feb 07, 2024
1.610
1.610
1.470
1.540
158,427
-0.03(-2.22%)
Feb 06, 2024
1.620
1.640
1.560
1.575
81,285
-0.02(-0.94%)
Feb 05, 2024
1.630
1.630
1.470
1.590
89,180
-0.04(-2.45%)
Feb 02, 2024
1.680
1.680
1.600
1.630
79,832
-0.04(-2.40%)
Feb 01, 2024
1.620
1.710
1.610
1.670
55,289
+0.07(+4.37%)
Jan 31, 2024
1.600
1.651
1.580
1.600
94,429
-0.06(-3.61%)
Jan 30, 2024
1.730
1.740
1.561
1.660
247,024
-0.08(-4.60%)
Jan 29, 2024
1.550
1.740
1.440
1.740
380,171
+0.20(+12.99%)
Jan 26, 2024
1.600
1.601
1.500
1.540
122,418
-0.03(-1.91%)
Jan 25, 2024
1.590
1.590
1.500
1.570
50,590
+0.02(+1.29%)
Jan 24, 2024
1.570
1.580
1.510
1.550
91,901
+0.01(+0.65%)
Jan 23, 2024
1.560
1.590
1.480
1.540
114,163
+0.01(+0.65%)
Jan 22, 2024
1.360
1.560
1.330
1.530
293,763
+0.13(+9.29%)
Jan 19, 2024
1.500
1.500
1.380
1.400
487,243
-0.09(-6.04%)
Jan 18, 2024
1.540
1.560
1.460
1.490
162,123
-0.01(-0.67%)
Jan 17, 2024
1.470
1.544
1.465
1.500
296,756
+0.00(+0.33%)
Jan 16, 2024
1.580
1.600
1.450
1.495
331,670
-0.05(-3.55%)
Jan 12, 2024
1.690
1.720
1.530
1.550
430,188
-0.14(-8.28%)
Jan 11, 2024
1.650
1.760
1.610
1.690
208,619
+0.04(+2.42%)
Jan 10, 2024
1.750
1.770
1.620
1.650
149,909
-0.08(-4.62%)
Jan 09, 2024
1.740
1.780
1.690
1.730
183,701
-0.05(-2.81%)
Jan 08, 2024
1.710
1.810
1.660
1.780
280,111
+0.06(+3.49%)
Jan 05, 2024
1.750
1.810
1.650
1.720
310,589
-0.03(-1.71%)
Jan 04, 2024
1.770
1.810
1.690
1.750
227,921
-0.01(-0.57%)
Jan 03, 2024
1.780
1.790
1.730
1.760
254,354
-0.04(-2.22%)
Jan 02, 2024
1.640
1.800
1.589
1.800
433,132
+0.13(+7.78%)
Dec 29, 2023
1.750
1.800
1.620
1.670
789,542
-0.10(-5.65%)
Dec 28, 2023
1.890
1.900
1.720
1.770
1,225,053
-0.11(-5.85%)
Dec 27, 2023
2.000
2.000
1.840
1.880
748,597
-0.11(-5.53%)
Dec 26, 2023
2.000
2.060
1.860
1.990
3,020,295
-0.89(-30.90%)
Dec 22, 2023
2.880
2.930
2.800
2.880
92,702
+0.07(+2.49%)
Dec 21, 2023
2.805
2.900
2.730
2.810
54,754
+0.05(+1.81%)
Dec 20, 2023
2.840
2.900
2.760
2.760
26,384
-0.10(-3.33%)
Dec 19, 2023
2.820
2.900
2.766
2.855
48,853
+0.10(+3.82%)
Dec 18, 2023
2.590
2.860
2.560
2.750
101,357
+0.14(+5.36%)
Dec 15, 2023
2.450
2.750
2.380
2.610
381,051
+0.11(+4.40%)
Dec 14, 2023
2.590
2.600
2.380
2.500
312,522
-0.01(-0.40%)
Dec 13, 2023
2.530
2.565
2.410
2.510
293,389
-0.08(-3.09%)
Dec 12, 2023
2.820
2.952
2.550
2.590
254,573
-0.16(-5.82%)
Dec 11, 2023
2.800
2.975
2.660
2.750
212,217
-0.20(-6.78%)
Dec 08, 2023
2.940
3.170
2.820
2.950
201,655
-0.01(-0.34%)
Dec 07, 2023
3.160
3.265
2.950
2.960
294,714
-0.24(-7.50%)
Dec 06, 2023
3.180
3.400
3.150
3.200
1,173,831
-0.03(-0.93%)
Dec 05, 2023
3.320
3.520
3.210
3.230
186,611
-0.16(-4.72%)
Dec 04, 2023
3.150
3.470
3.150
3.390
142,823
+0.22(+6.94%)
Dec 01, 2023
3.310
3.450
3.170
3.170
181,491
-0.17(-5.09%)
Nov 30, 2023
3.040
3.460
3.040
3.340
187,719
+0.25(+8.09%)
Nov 29, 2023
2.780
3.150
2.780
3.090
181,865
+0.26(+9.19%)
Nov 28, 2023
2.750
2.890
2.710
2.830
168,978
+0.02(+0.71%)
Nov 27, 2023
2.800
2.900
2.715
2.810
122,074
+0.05(+1.81%)
Nov 24, 2023
2.590
2.830
2.570
2.760
45,115
+0.11(+4.15%)
Nov 22, 2023
2.560
3.020
2.550
2.650
244,923
+0.07(+2.71%)
Nov 21, 2023
2.340
2.630
2.280
2.580
220,347
+0.30(+13.16%)
Nov 20, 2023
2.220
2.400
2.120
2.280
159,408
+0.08(+3.64%)
Nov 17, 2023
2.290
2.290
2.150
2.200
189,522
-0.03(-1.35%)
Nov 16, 2023
2.220
2.290
2.180
2.230
96,076
-0.04(-1.76%)
Nov 15, 2023
2.250
2.380
2.190
2.270
295,967
+0.03(+1.34%)
Nov 14, 2023
2.380
2.475
2.200
2.240
179,228
-0.10(-4.27%)
Nov 13, 2023
2.890
2.900
2.210
2.340
498,364
-0.57(-19.59%)
Nov 10, 2023
2.980
3.090
2.811
2.910
167,878
-0.03(-1.02%)
Nov 09, 2023
2.910
2.960
2.823
2.940
82,017
-0.01(-0.34%)
Nov 08, 2023
2.940
2.980
2.820
2.950
101,377
-0.02(-0.84%)
Nov 07, 2023
2.840
3.020
2.805
2.975
129,402
+0.12(+4.39%)
Nov 06, 2023
2.850
2.850
2.630
2.850
103,431
+0.04(+1.42%)
Nov 03, 2023
2.830
2.860
2.680
2.810
48,543
-0.05(-1.75%)
Nov 02, 2023
2.870
2.900
2.800
2.860
56,354
+0.06(+2.14%)
Nov 01, 2023
2.570
2.820
2.540
2.800
105,713
+0.24(+9.37%)
Oct 31, 2023
2.430
2.590
2.320
2.560
87,261
+0.18(+7.56%)
Oct 30, 2023
2.340
2.390
2.190
2.380
73,187
+0.10(+4.39%)
Oct 27, 2023
2.510
2.536
2.230
2.280
62,482
-0.19(-7.81%)
Oct 26, 2023
2.450
2.540
2.340
2.473
45,317
+0.06(+2.62%)
Oct 25, 2023
2.580
2.790
2.410
2.410
118,295
-0.12(-4.74%)
Oct 24, 2023
2.560
2.640
2.510
2.530
45,761
-0.07(-2.69%)
Oct 23, 2023
2.700
2.750
2.600
2.600
48,152
-0.11(-4.06%)
Oct 20, 2023
2.790
2.840
2.650
2.710
35,168
-0.04(-1.45%)
Oct 19, 2023
2.710
2.805
2.600
2.750
65,288
+0.07(+2.61%)
Oct 18, 2023
2.880
2.930
2.670
2.680
101,618
-0.21(-7.27%)
Oct 17, 2023
2.910
2.990
2.880
2.890
22,634
-0.10(-3.34%)
Oct 16, 2023
2.870
3.010
2.865
2.990
48,622
+0.09(+3.10%)
Oct 13, 2023
2.960
3.020
2.850
2.900
70,267
-0.04(-1.36%)
Oct 12, 2023
3.040
3.090
2.920
2.940
53,952
-0.07(-2.33%)
Oct 11, 2023
3.100
3.100
2.905
3.010
74,454
+0.07(+2.38%)
Oct 10, 2023
2.990
3.120
2.940
2.940
164,486
-0.02(-0.68%)
Oct 09, 2023
2.980
3.090
2.880
2.960
68,197
-0.04(-1.33%)
Oct 06, 2023
3.060
3.120
2.910
3.000
145,411
-0.10(-3.23%)
Oct 05, 2023
3.030
3.150
2.970
3.100
22,346
+0.09(+2.99%)
Oct 04, 2023
2.985
3.065
2.850
3.010
75,463
+0.05(+1.69%)
Oct 03, 2023
2.980
2.990
2.830
2.960
134,793
-0.02(-0.67%)
Oct 02, 2023
2.954
3.120
2.954
2.980
28,200
-0.12(-3.87%)
Sep 29, 2023
3.080
3.140
2.950
3.100
61,789
+0.07(+2.31%)
Sep 28, 2023
3.090
3.130
3.000
3.030
35,661
-0.02(-0.66%)
Sep 27, 2023
3.000
3.090
2.848
3.050
31,569
+0.05(+1.67%)
Sep 26, 2023
3.050
3.050
2.830
3.000
164,642
+0.00(+0.00%)
Sep 25, 2023
3.000
3.026
3.000
3.000
21,007
+0.00(+0.00%)
Sep 22, 2023
2.980
3.030
2.980
3.000
44,574
+0.00(+0.00%)
Sep 21, 2023
2.880
3.059
2.810
3.000
57,523
+0.07(+2.39%)
Sep 20, 2023
3.020
3.075
2.910
2.930
14,969
-0.12(-3.93%)
Sep 19, 2023
3.010
3.115
2.900
3.050
51,497
-0.06(-1.93%)
Sep 18, 2023
3.150
3.150
2.880
3.110
130,912
-0.04(-1.27%)
Sep 15, 2023
2.990
3.200
2.870
3.150
93,681
+0.13(+4.30%)
Sep 14, 2023
3.090
3.110
2.985
3.020
36,010
-0.08(-2.58%)
Sep 13, 2023
3.060
3.150
3.018
3.100
30,658
+0.01(+0.32%)
Sep 12, 2023
3.070
3.100
2.957
3.090
54,920
+0.02(+0.65%)
Sep 11, 2023
2.920
3.090
2.860
3.070
73,349
+0.17(+5.86%)
Sep 08, 2023
2.910
2.970
2.830
2.900
29,078
+0.00(+0.00%)
Sep 07, 2023
3.000
3.010
2.845
2.900
26,773
-0.10(-3.33%)
Sep 06, 2023
2.830
3.000
2.750
3.000
97,630
+0.20(+7.14%)
Sep 05, 2023
2.700
2.860
2.700
2.800
113,593
+0.10(+3.70%)
Sep 01, 2023
2.780
2.854
2.680
2.700
36,148
+0.02(+0.75%)
Aug 31, 2023
2.730
2.770
2.680
2.680
49,253
-0.08(-2.90%)
Aug 30, 2023
2.740
2.880
2.740
2.760
21,379
+0.01(+0.36%)
Aug 29, 2023
2.750
2.910
2.750
2.750
39,582
-0.02(-0.72%)
Aug 28, 2023
2.850
2.980
2.710
2.770
64,478
-0.08(-2.81%)
Aug 25, 2023
2.880
2.940
2.820
2.850
200,010
-0.05(-1.72%)
Aug 24, 2023
3.070
3.070
2.890
2.900
70,645
-0.03(-1.02%)
Aug 23, 2023
2.960
2.990
2.905
2.930
40,641
-0.03(-1.01%)
Aug 22, 2023
2.910
3.060
2.900
2.960
54,613
+0.03(+1.02%)
Aug 21, 2023
3.020
3.030
2.900
2.930
63,310
-0.11(-3.62%)
Aug 18, 2023
3.100
3.210
2.900
3.040
97,721
-0.06(-1.94%)
Aug 17, 2023
3.180
3.180
3.030
3.100
193,381
+0.02(+0.65%)
Aug 16, 2023
3.190
3.190
3.050
3.080
75,009
-0.12(-3.75%)
Aug 15, 2023
3.190
3.200
3.050
3.200
64,255
+0.07(+2.24%)
Aug 14, 2023
3.170
3.220
3.050
3.130
91,134
-0.04(-1.26%)
Aug 11, 2023
3.270
3.294
3.120
3.170
79,804
-0.13(-3.94%)
Aug 10, 2023
3.200
3.330
3.120
3.300
226,248
+0.18(+5.77%)
Aug 09, 2023
3.520
3.620
3.120
3.120
564,575
-0.35(-10.09%)
Aug 08, 2023
2.940
3.490
2.940
3.470
773,783
+0.52(+17.63%)
Aug 07, 2023
3.020
3.030
2.800
2.950
226,010
-0.08(-2.64%)
Aug 04, 2023
3.040
3.070
2.950
3.030
158,576
-0.01(-0.33%)
Aug 03, 2023
3.100
3.200
3.040
3.040
31,566
-0.03(-0.98%)
Aug 02, 2023
3.120
3.210
3.050
3.070
31,605
-0.10(-3.15%)
Aug 01, 2023
3.190
3.240
3.040
3.170
97,795
-0.06(-1.86%)
Jul 31, 2023
3.110
3.250
3.090
3.230
67,563
+0.08(+2.54%)
Jul 28, 2023
3.140
3.210
3.030
3.150
33,134
+0.10(+3.28%)
Jul 27, 2023
3.140
3.230
3.030
3.050
46,942
-0.14(-4.39%)
Jul 26, 2023
3.110
3.270
3.090
3.190
36,344
+0.08(+2.57%)
Jul 25, 2023
3.140
3.220
3.050
3.110
53,401
+0.01(+0.32%)
Jul 24, 2023
3.370
3.368
3.060
3.100
197,447
-0.18(-5.49%)
Jul 21, 2023
3.300
3.400
3.253
3.280
34,385
-0.01(-0.30%)
Jul 20, 2023
3.350
3.430
3.275
3.290
90,971
-0.06(-1.79%)
Jul 19, 2023
3.410
3.450
3.320
3.350
84,206
+0.00(+0.00%)
Jul 18, 2023
3.350
3.540
3.300
3.350
103,833
-0.08(-2.33%)
Jul 17, 2023
3.430
3.620
3.410
3.430
96,193
-0.09(-2.56%)
Jul 14, 2023
3.580
3.590
3.390
3.520
97,378
-0.07(-1.95%)
Jul 13, 2023
3.530
3.710
3.514
3.590
72,481
+0.06(+1.70%)
Jul 12, 2023
3.780
3.860
3.530
3.530
122,310
-0.16(-4.34%)
Jul 11, 2023
3.520
3.810
3.427
3.690
172,148
+0.24(+6.96%)
Jul 10, 2023
3.250
3.530
3.170
3.450
137,143
+0.16(+4.86%)
Jul 07, 2023
3.170
3.410
3.160
3.290
71,043
+0.09(+2.81%)
Jul 06, 2023
3.200
3.280
3.110
3.200
99,614
-0.07(-2.14%)
Jul 05, 2023
3.370
3.460
3.080
3.270
208,554
-0.08(-2.39%)
Jul 03, 2023
2.850
3.370
2.800
3.350
170,496
+0.50(+17.54%)
Jun 30, 2023
2.870
3.030
2.730
2.850
651,771
-0.02(-0.87%)
Jun 29, 2023
2.950
3.020
2.870
2.875
154,201
-0.06(-1.88%)
Jun 28, 2023
2.970
3.112
2.920
2.930
107,362
-0.07(-2.33%)
Jun 27, 2023
3.060
3.180
2.950
3.000
124,203
-0.04(-1.32%)
Jun 26, 2023
3.160
3.254
3.030
3.040
377,583
-0.11(-3.49%)
Jun 23, 2023
3.240
3.332
3.120
3.150
81,206
-0.08(-2.48%)
Jun 22, 2023
3.320
3.460
3.230
3.230
291,474
-0.09(-2.71%)
Jun 21, 2023
3.400
3.450
3.320
3.320
79,469
-0.12(-3.49%)
Jun 20, 2023
3.470
3.600
3.440
3.440
138,955
-0.06(-1.71%)
Jun 16, 2023
3.700
3.750
3.500
3.500
198,807
-0.24(-6.42%)
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.