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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
11.26
-0.06 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2018
9.558
9.827
9.539
9.778
40,466,748
+0.33(+3.50%)
Oct 30, 2018
9.279
9.513
9.211
9.448
44,745,668
+0.21(+2.24%)
Oct 29, 2018
9.940
9.979
9.131
9.241
60,695,332
-0.52(-5.31%)
Oct 26, 2018
9.390
9.849
9.377
9.759
60,303,404
+0.23(+2.38%)
Oct 25, 2018
9.675
9.694
9.312
9.532
45,557,736
+0.14(+1.52%)
Oct 24, 2018
10.07
10.08
9.351
9.390
45,657,612
-0.47(-4.79%)
Oct 23, 2018
9.946
9.972
9.700
9.862
45,692,628
-0.35(-3.42%)
Oct 22, 2018
10.10
10.22
10.00
10.21
35,399,416
+0.33(+3.34%)
Oct 19, 2018
9.927
10.07
9.798
9.882
28,917,756
+0.07(+0.73%)
Oct 18, 2018
10.26
10.26
9.765
9.810
43,793,128
-0.51(-4.90%)
Oct 17, 2018
10.21
10.37
10.04
10.32
42,524,716
+0.29(+2.91%)
Oct 16, 2018
10.28
10.29
9.934
10.02
34,295,420
+0.01(+0.13%)
Oct 15, 2018
9.972
10.16
9.817
10.01
31,459,754
+0.13(+1.31%)
Oct 12, 2018
9.908
10.03
9.746
9.882
27,200,226
+0.20(+2.07%)
Oct 11, 2018
9.713
9.901
9.610
9.681
31,599,608
+0.06(+0.67%)
Oct 10, 2018
10.02
10.06
9.616
9.616
36,037,524
-0.45(-4.44%)
Oct 09, 2018
9.934
10.13
9.804
10.06
32,750,476
+0.21(+2.17%)
Oct 08, 2018
9.739
9.946
9.655
9.849
44,740,692
+0.13(+1.33%)
Oct 05, 2018
9.629
9.765
9.590
9.720
35,838,844
-0.06(-0.60%)
Oct 04, 2018
10.04
10.05
9.700
9.778
33,174,196
-0.23(-2.27%)
Oct 03, 2018
10.22
10.45
9.901
10.00
62,566,804
-0.11(-1.09%)
Oct 02, 2018
9.940
10.23
9.901
10.11
53,037,060
+0.38(+3.93%)
Oct 01, 2018
9.590
9.794
9.519
9.733
20,529,346
+0.12(+1.28%)
Sep 28, 2018
9.564
9.798
9.558
9.610
27,044,718
+0.00(+0.00%)
Sep 27, 2018
9.713
9.726
9.519
9.610
26,149,596
-0.10(-1.00%)
Sep 26, 2018
9.882
9.901
9.597
9.707
46,955,512
-0.17(-1.70%)
Sep 25, 2018
9.506
9.882
9.506
9.875
35,786,996
+0.30(+3.11%)
Sep 24, 2018
9.694
9.836
9.551
9.577
26,366,062
-0.17(-1.79%)
Sep 21, 2018
9.487
9.778
9.474
9.752
42,815,836
+0.35(+3.72%)
Sep 20, 2018
9.383
9.425
9.254
9.403
29,034,726
+0.19(+2.11%)
Sep 19, 2018
9.111
9.325
9.098
9.208
33,650,232
+0.27(+2.97%)
Sep 18, 2018
8.781
9.040
8.774
8.943
30,635,362
+0.29(+3.37%)
Sep 17, 2018
8.587
8.703
8.580
8.651
19,855,268
+0.07(+0.83%)
Sep 14, 2018
8.515
8.613
8.470
8.580
25,354,056
+0.27(+3.19%)
Sep 13, 2018
8.451
8.483
8.282
8.315
22,257,890
-0.05(-0.62%)
Sep 12, 2018
8.315
8.444
8.185
8.366
28,182,742
+0.15(+1.81%)
Sep 11, 2018
8.211
8.263
8.114
8.217
20,654,326
-0.18(-2.16%)
Sep 10, 2018
8.515
8.541
8.366
8.399
13,954,109
-0.03(-0.31%)
Sep 07, 2018
8.405
8.515
8.308
8.425
23,580,004
+0.01(+0.15%)
Sep 06, 2018
8.269
8.447
8.250
8.412
32,145,056
+0.24(+2.93%)
Sep 05, 2018
8.127
8.256
8.052
8.172
30,285,566
+0.05(+0.56%)
Sep 04, 2018
8.302
8.302
8.107
8.127
21,568,672
-0.42(-4.92%)
Aug 31, 2018
8.548
8.548
8.548
0
+0.02(+0.23%)
Aug 30, 2018
8.651
8.684
8.444
8.528
44,454,380
-0.17(-2.01%)
Aug 29, 2018
8.742
8.800
8.677
8.703
20,622,432
+0.00(+0.00%)
Aug 28, 2018
8.852
8.894
8.635
8.703
28,540,734
-0.10(-1.10%)
Aug 27, 2018
8.632
8.839
8.625
8.800
21,439,568
+0.24(+2.80%)
Aug 24, 2018
8.606
8.613
8.489
8.561
18,459,220
+0.19(+2.24%)
Aug 23, 2018
8.451
8.470
8.321
8.373
19,770,882
-0.12(-1.45%)
Aug 22, 2018
8.315
8.515
8.308
8.496
19,085,526
+0.18(+2.18%)
Aug 21, 2018
8.341
8.464
8.282
8.315
26,836,872
-0.12(-1.46%)
Aug 20, 2018
8.457
8.502
8.389
8.438
24,886,572
+0.02(+0.23%)
Aug 17, 2018
8.140
8.457
8.140
8.418
32,403,782
+0.16(+1.96%)
Aug 16, 2018
8.502
8.522
8.237
8.256
43,811,172
-0.12(-1.47%)
Aug 15, 2018
8.587
8.606
8.353
8.379
42,916,860
-0.45(-5.13%)
Aug 14, 2018
8.710
8.852
8.625
8.833
36,200,512
+0.17(+2.02%)
Aug 13, 2018
8.638
8.771
8.538
8.658
27,082,064
-0.01(-0.15%)
Aug 10, 2018
8.613
8.726
8.515
8.671
45,576,980
-0.16(-1.76%)
Aug 09, 2018
9.040
9.053
8.800
8.826
22,892,886
-0.21(-2.29%)
Aug 08, 2018
9.156
9.202
8.982
9.033
24,327,802
-0.03(-0.29%)
Aug 07, 2018
9.299
9.351
9.053
9.059
35,492,940
-0.05(-0.57%)
Aug 06, 2018
9.124
9.205
9.092
9.111
20,994,460
-0.08(-0.85%)
Aug 03, 2018
8.884
9.237
8.884
9.189
27,837,080
+0.33(+3.71%)
Aug 02, 2018
8.645
8.885
8.570
8.860
35,131,708
-0.01(-0.14%)
Aug 01, 2018
9.030
9.075
8.860
8.873
41,964,216
-0.38(-4.09%)
Jul 31, 2018
9.220
9.261
9.094
9.251
35,183,324
+0.06(+0.69%)
Jul 30, 2018
9.194
9.207
9.087
9.188
31,853,172
+0.08(+0.83%)
Jul 27, 2018
9.062
9.150
9.030
9.112
34,757,528
+0.21(+2.34%)
Jul 26, 2018
8.993
9.024
8.892
8.904
51,577,244
+0.07(+0.79%)
Jul 25, 2018
8.690
8.835
8.645
8.835
37,855,288
+0.15(+1.67%)
Jul 24, 2018
8.772
8.803
8.658
8.690
43,419,028
+0.38(+4.56%)
Jul 23, 2018
8.178
8.377
8.090
8.311
33,239,334
+0.15(+1.86%)
Jul 20, 2018
8.223
8.305
8.153
8.160
28,003,674
+0.03(+0.39%)
Jul 19, 2018
8.267
8.286
8.046
8.128
35,440,992
-0.33(-3.95%)
Jul 18, 2018
8.456
8.513
8.343
8.462
23,039,892
+0.10(+1.21%)
Jul 17, 2018
8.229
8.393
8.201
8.361
24,834,730
+0.16(+2.00%)
Jul 16, 2018
8.279
8.298
8.122
8.197
16,492,515
-0.09(-1.14%)
Jul 13, 2018
8.311
8.330
8.128
8.292
24,310,728
+0.08(+0.92%)
Jul 12, 2018
8.090
8.279
8.021
8.216
33,052,682
+0.23(+2.92%)
Jul 11, 2018
8.052
8.109
7.926
7.983
27,288,604
-0.28(-3.36%)
Jul 10, 2018
8.311
8.349
8.172
8.261
21,397,652
-0.05(-0.61%)
Jul 09, 2018
8.330
8.349
8.156
8.311
19,355,540
+0.09(+1.07%)
Jul 06, 2018
7.951
8.261
7.926
8.223
25,819,498
+0.22(+2.76%)
Jul 05, 2018
7.838
8.043
7.838
8.002
21,526,810
+0.08(+1.04%)
Jul 03, 2018
7.920
7.920
7.920
0
+0.04(+0.48%)
Jul 02, 2018
7.907
7.977
7.869
7.882
22,104,196
-0.21(-2.57%)
Jun 29, 2018
8.153
8.210
8.033
8.090
20,689,556
+0.03(+0.31%)
Jun 28, 2018
7.838
8.134
7.831
8.065
31,842,710
+0.20(+2.57%)
Jun 27, 2018
8.027
8.147
7.850
7.863
32,441,336
-0.20(-2.43%)
Jun 26, 2018
8.002
8.090
7.809
8.059
40,201,900
+0.15(+1.83%)
Jun 25, 2018
7.977
8.027
7.746
7.913
42,805,036
-0.17(-2.11%)
Jun 22, 2018
8.115
8.141
7.989
8.084
41,567,924
+0.15(+1.83%)
Jun 21, 2018
8.153
8.178
7.923
7.939
35,656,944
-0.26(-3.16%)
Jun 20, 2018
8.311
8.324
8.122
8.197
32,450,294
+0.01(+0.15%)
Jun 19, 2018
7.951
8.264
7.907
8.185
42,944,472
-0.13(-1.52%)
Jun 18, 2018
8.147
8.355
8.122
8.311
30,014,022
+0.00(+0.00%)
Jun 15, 2018
8.620
8.242
8.311
39,057,732
-0.31(-3.59%)
Jun 14, 2018
8.772
8.797
8.595
8.620
45,573,152
-0.16(-1.80%)
Jun 13, 2018
8.822
8.854
8.633
8.778
27,548,020
-0.03(-0.36%)
Jun 12, 2018
8.721
8.929
8.709
8.810
31,863,302
+0.17(+1.97%)
Jun 11, 2018
8.753
8.885
8.614
8.639
29,270,194
-0.04(-0.44%)
Jun 08, 2018
8.854
8.898
8.592
8.677
45,796,968
-0.06(-0.65%)
Jun 07, 2018
9.138
9.138
8.475
8.734
68,745,264
-0.49(-5.34%)
Jun 06, 2018
9.295
9.226
40,072,924
+0.29(+3.25%)
Jun 05, 2018
8.917
9.049
8.873
8.936
39,499,444
+0.06(+0.71%)
Jun 04, 2018
8.942
8.967
8.727
8.873
39,142,892
+0.02(+0.21%)
Jun 01, 2018
8.702
8.904
8.538
8.854
46,872,112
+0.27(+3.16%)
May 31, 2018
8.639
8.709
8.563
8.582
25,633,008
+0.04(+0.44%)
May 30, 2018
8.475
8.696
8.431
8.544
40,920,452
+0.06(+0.74%)
May 29, 2018
8.664
8.835
8.456
8.481
50,631,788
-0.37(-4.21%)
May 25, 2018
8.854
8.854
8.854
0
-0.24(-2.64%)
May 24, 2018
9.169
9.194
8.939
9.094
35,658,376
+0.04(+0.49%)
May 23, 2018
8.936
9.097
8.879
9.049
35,132,000
-0.03(-0.35%)
May 22, 2018
9.018
9.169
8.999
9.081
40,442,856
-0.01(-0.14%)
May 21, 2018
9.346
9.371
9.075
9.094
33,105,964
-0.11(-1.17%)
May 18, 2018
9.283
9.384
9.024
9.201
38,247,460
-0.28(-2.99%)
May 17, 2018
9.441
9.523
9.390
9.485
38,948,596
-0.06(-0.66%)
May 16, 2018
9.535
9.617
9.497
9.548
37,241,556
+0.14(+1.48%)
May 15, 2018
9.201
9.422
9.131
9.409
36,484,104
-0.04(-0.40%)
May 14, 2018
9.359
9.466
9.302
9.447
39,337,856
+0.23(+2.46%)
May 11, 2018
9.207
9.434
9.138
9.220
36,226,440
+0.11(+1.18%)
May 10, 2018
8.942
9.135
8.936
9.112
32,317,024
+0.32(+3.66%)
May 09, 2018
8.696
8.825
8.645
8.791
28,047,892
+0.12(+1.38%)
May 08, 2018
8.658
8.784
8.633
8.671
38,648,360
-0.07(-0.79%)
May 07, 2018
8.810
8.854
8.724
8.740
22,638,078
-0.15(-1.63%)
May 04, 2018
8.772
8.942
8.753
8.885
30,559,420
+0.12(+1.37%)
May 03, 2018
8.702
8.822
8.595
8.765
31,260,748
+0.10(+1.17%)
May 02, 2018
8.702
8.784
8.627
8.664
27,804,280
+0.12(+1.40%)
May 01, 2018
8.778
8.778
8.456
8.544
25,021,938
-0.19(-2.17%)
Apr 30, 2018
8.765
8.854
8.724
8.734
20,761,520
-0.07(-0.79%)
Apr 27, 2018
8.898
8.904
8.686
8.803
32,725,128
-0.03(-0.36%)
Apr 26, 2018
8.658
8.879
8.576
8.835
34,270,232
+0.20(+2.34%)
Apr 25, 2018
8.614
8.753
8.532
8.633
41,551,396
-0.17(-1.94%)
Apr 24, 2018
8.727
8.847
8.696
8.803
47,704,316
+0.13(+1.53%)
Apr 23, 2018
8.671
8.803
8.614
8.671
24,425,244
-0.16(-1.86%)
Apr 20, 2018
8.803
8.866
8.740
8.835
25,114,362
-0.08(-0.85%)
Apr 19, 2018
8.847
8.936
8.784
8.910
30,965,264
+0.07(+0.79%)
Apr 18, 2018
8.727
8.951
8.721
8.841
49,671,856
+0.36(+4.24%)
Apr 17, 2018
8.279
8.504
8.261
8.481
34,106,860
+0.29(+3.54%)
Apr 16, 2018
8.273
8.279
8.128
8.191
17,855,490
-0.09(-1.07%)
Apr 13, 2018
8.324
8.349
8.197
8.279
17,675,998
+0.03(+0.31%)
Apr 12, 2018
8.298
8.346
8.216
8.254
17,291,706
-0.04(-0.46%)
Apr 11, 2018
8.267
8.324
8.185
8.292
32,896,644
+0.03(+0.31%)
Apr 10, 2018
8.109
8.276
8.049
8.267
37,971,832
+0.38(+4.80%)
Apr 09, 2018
7.958
8.014
7.831
7.888
27,691,320
-0.10(-1.26%)
Apr 06, 2018
8.008
8.103
7.869
7.989
23,719,940
-0.18(-2.24%)
Apr 05, 2018
8.197
8.279
8.090
8.172
29,185,038
+0.19(+2.37%)
Apr 04, 2018
7.850
8.027
7.790
7.983
27,839,034
-0.08(-1.02%)
Apr 03, 2018
8.248
8.270
8.027
8.065
24,046,946
-0.08(-1.01%)
Apr 02, 2018
8.096
8.248
8.065
8.147
42,039,324
+0.12(+1.49%)
Mar 29, 2018
8.027
8.027
8.027
0
+0.17(+2.17%)
Mar 28, 2018
7.636
7.882
7.528
7.857
58,738,736
+0.14(+1.80%)
Mar 27, 2018
8.014
8.014
7.680
7.718
31,517,334
-0.29(-3.62%)
Mar 26, 2018
8.052
8.065
7.920
8.008
24,382,630
+0.11(+1.44%)
Mar 23, 2018
7.894
8.052
7.831
7.894
36,076,444
-0.04(-0.56%)
Mar 22, 2018
7.970
8.071
7.926
7.939
46,322,792
-0.26(-3.16%)
Mar 21, 2018
7.920
8.204
7.920
8.197
49,588,380
+0.28(+3.51%)
Mar 20, 2018
7.869
8.002
7.794
7.920
23,454,072
+0.05(+0.64%)
Mar 19, 2018
7.869
7.907
7.781
7.869
38,432,792
-0.21(-2.58%)
Mar 16, 2018
8.071
8.153
8.062
8.078
26,186,216
-0.03(-0.39%)
Mar 15, 2018
8.172
8.178
8.055
8.109
23,004,912
-0.12(-1.46%)
Mar 14, 2018
8.317
8.374
8.191
8.229
23,203,944
+0.09(+1.09%)
Mar 13, 2018
8.229
8.289
8.100
8.141
39,626,916
-0.06(-0.77%)
Mar 12, 2018
8.166
8.223
8.084
8.204
23,037,010
+0.07(+0.85%)
Mar 09, 2018
8.021
8.178
8.021
8.134
30,464,164
+0.13(+1.66%)
Mar 08, 2018
8.160
8.160
7.951
8.002
37,106,800
-0.29(-3.50%)
Mar 07, 2018
8.178
8.292
35,883,352
-0.15(-1.79%)
Mar 06, 2018
8.630
8.643
8.406
8.443
30,627,886
+0.07(+0.82%)
Mar 05, 2018
8.225
8.393
8.169
8.375
30,427,640
+0.02(+0.22%)
Mar 02, 2018
8.312
8.375
8.141
8.356
40,306,788
-0.12(-1.40%)
Mar 01, 2018
8.643
8.712
8.368
8.474
48,957,020
-0.09(-1.09%)
Feb 28, 2018
8.974
8.996
8.556
8.568
57,161,076
-0.47(-5.24%)
Feb 27, 2018
9.092
9.123
8.932
9.042
43,957,068
-0.10(-1.09%)
Feb 26, 2018
9.049
9.155
8.961
9.142
42,322,420
+0.28(+3.17%)
Feb 23, 2018
8.861
8.874
8.749
8.861
44,012,068
+0.14(+1.57%)
Feb 22, 2018
8.724
27,709,834
+0.20(+2.34%)
Feb 21, 2018
8.762
8.796
8.512
8.524
50,898,480
-0.20(-2.29%)
Feb 20, 2018
8.774
8.918
8.630
8.724
39,442,440
-0.09(-0.99%)
Feb 16, 2018
8.811
8.811
8.811
0
-0.01(-0.07%)
Feb 15, 2018
8.755
8.849
8.730
8.818
45,709,604
+0.08(+0.93%)
Feb 14, 2018
8.175
8.737
8.162
8.737
69,491,920
+0.46(+5.50%)
Feb 13, 2018
8.119
8.312
8.100
8.281
32,925,792
+0.12(+1.53%)
Feb 12, 2018
8.106
8.219
8.072
8.156
39,300,900
+0.10(+1.24%)
Feb 09, 2018
7.950
8.069
7.713
8.056
76,452,760
+0.34(+4.45%)
Feb 08, 2018
7.957
8.031
7.701
7.713
67,526,096
-0.22(-2.75%)
Feb 07, 2018
8.113
8.197
7.913
7.932
68,759,584
-0.22(-2.68%)
Feb 06, 2018
7.694
8.175
7.663
8.150
60,228,152
+0.41(+5.32%)
Feb 05, 2018
7.888
8.069
7.582
7.738
57,672,832
-0.09(-1.12%)
Feb 02, 2018
8.031
8.069
7.819
7.825
51,994,604
-0.40(-4.86%)
Feb 01, 2018
8.169
8.331
8.162
8.225
40,544,492
+0.06(+0.69%)
Jan 31, 2018
8.368
8.375
8.066
8.169
42,644,428
+0.06(+0.77%)
Jan 30, 2018
8.150
8.169
8.044
8.106
35,052,304
-0.04(-0.46%)
Jan 29, 2018
8.244
8.262
8.094
8.144
24,051,308
-0.04(-0.46%)
Jan 26, 2018
8.131
8.231
8.044
8.181
46,186,268
+0.10(+1.24%)
Jan 25, 2018
8.281
8.286
8.056
8.081
42,648,572
-0.14(-1.75%)
Jan 24, 2018
8.106
8.303
8.013
8.225
58,118,204
+0.30(+3.78%)
Jan 23, 2018
7.981
8.003
7.850
7.925
78,885,760
-0.39(-4.65%)
Jan 22, 2018
8.287
8.312
8.206
8.312
31,670,726
-0.02(-0.30%)
Jan 19, 2018
8.362
8.381
8.253
8.337
42,005,464
+0.01(+0.07%)
Jan 18, 2018
8.375
8.418
8.262
8.331
42,076,368
+0.00(+0.00%)
Jan 17, 2018
8.250
8.337
8.237
8.331
47,092,528
+0.11(+1.37%)
Jan 16, 2018
8.287
8.306
8.159
8.219
65,415,160
-0.22(-2.66%)
Jan 12, 2018
8.443
8.443
8.443
0
+0.05(+0.59%)
Jan 11, 2018
8.244
8.400
8.237
8.393
24,054,224
+0.19(+2.28%)
Jan 10, 2018
8.206
26,045,390
-0.06(-0.68%)
Jan 09, 2018
8.362
8.375
8.225
8.262
50,004,484
-0.05(-0.60%)
Jan 08, 2018
8.275
8.312
8.225
8.312
28,054,432
+0.14(+1.76%)
Jan 05, 2018
7.988
8.169
7.944
8.169
32,118,324
+0.16(+2.03%)
Jan 04, 2018
8.131
8.169
8.000
8.006
35,302,884
-0.01(-0.16%)
Jan 03, 2018
7.988
8.031
7.913
8.019
32,768,680
+0.05(+0.63%)
Jan 02, 2018
7.832
7.985
7.807
7.969
30,749,808
+0.34(+4.42%)
Dec 29, 2017
7.632
7.632
7.632
0
+0.03(+0.41%)
Dec 28, 2017
7.570
7.613
7.551
7.601
19,965,996
+0.12(+1.58%)
Dec 27, 2017
7.545
7.557
7.476
7.482
19,413,934
-0.06(-0.74%)
Dec 26, 2017
7.426
7.557
7.376
7.538
25,820,406
+0.10(+1.34%)
Dec 22, 2017
7.489
7.507
7.407
7.439
19,008,812
-0.00(-0.01%)
Dec 21, 2017
7.371
7.458
7.340
7.439
37,059,784
+0.11(+1.52%)
Dec 20, 2017
7.229
7.371
7.217
7.328
44,978,444
+0.19(+2.68%)
Dec 19, 2017
7.112
7.161
7.069
7.137
28,665,386
+0.01(+0.09%)
Dec 18, 2017
7.044
7.149
7.025
7.130
37,465,680
+0.23(+3.40%)
Dec 15, 2017
6.828
6.964
6.809
6.896
49,521,036
+0.17(+2.57%)
Dec 14, 2017
6.692
6.772
6.686
6.723
34,662,956
-0.06(-0.82%)
Dec 13, 2017
6.766
6.803
6.707
6.779
41,191,424
-0.05(-0.72%)
Dec 12, 2017
6.569
6.828
6.569
6.828
48,029,188
+0.14(+2.03%)
Dec 11, 2017
6.698
6.754
6.667
6.692
30,486,964
+0.04(+0.56%)
Dec 08, 2017
6.698
6.723
6.606
6.655
37,197,856
+0.02(+0.37%)
Dec 07, 2017
6.525
6.643
6.513
6.630
32,425,998
-0.16(-2.36%)
Dec 06, 2017
6.797
6.846
6.717
6.791
36,467,152
-0.04(-0.63%)
Dec 05, 2017
6.924
7.081
6.834
6.834
50,479,988
-0.15(-2.21%)
Dec 04, 2017
6.883
7.044
6.871
6.988
70,876,192
+0.26(+3.85%)
Dec 01, 2017
6.680
6.812
6.637
6.729
39,563,212
+0.12(+1.87%)
Nov 30, 2017
6.779
6.797
6.562
6.606
49,275,704
-0.19(-2.82%)
Nov 29, 2017
6.939
6.982
6.791
6.797
46,293,084
-0.20(-2.82%)
Nov 28, 2017
6.816
7.050
6.791
6.995
76,175,424
+0.26(+3.85%)
Nov 27, 2017
6.797
6.803
6.714
6.735
24,564,468
-0.04(-0.64%)
Nov 24, 2017
6.754
6.871
6.741
6.779
24,355,236
+0.13(+1.95%)
Nov 22, 2017
6.556
6.692
6.544
6.649
53,257,260
+0.19(+2.96%)
Nov 21, 2017
6.346
6.482
6.328
6.457
52,600,092
+0.21(+3.36%)
Nov 20, 2017
6.297
6.297
6.136
6.248
35,812,056
+0.01(+0.10%)
Nov 17, 2017
6.130
6.285
6.087
6.241
28,818,538
+0.09(+1.40%)
Nov 16, 2017
6.136
6.173
6.038
6.155
35,471,144
+0.07(+1.12%)
Nov 15, 2017
5.914
6.093
5.883
6.087
39,080,456
+0.06(+0.92%)
Nov 14, 2017
6.167
6.201
5.951
6.032
54,490,992
-0.20(-3.27%)
Nov 13, 2017
6.136
6.291
6.124
6.235
30,970,434
+0.02(+0.30%)
Nov 10, 2017
6.192
6.241
6.118
6.217
35,540,064
-0.04(-0.59%)
Nov 09, 2017
6.272
6.315
6.192
6.254
30,311,432
-0.16(-2.50%)
Nov 08, 2017
6.439
6.445
6.328
6.414
29,381,932
+0.04(+0.68%)
Nov 07, 2017
6.445
6.464
6.315
6.371
41,914,724
-0.13(-1.99%)
Nov 06, 2017
6.377
6.507
6.371
6.501
49,464,288
+0.27(+4.36%)
Nov 03, 2017
6.291
6.309
6.143
6.229
50,339,600
-0.10(-1.66%)
Nov 02, 2017
6.220
6.334
6.155
6.334
39,108,160
+0.14(+2.19%)
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.