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
Energy Fuels Inc
(NY:
UUUU
)
5.990
-0.030 (-0.50%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Jul 31, 2017
1.760
1.800
1.710
1.780
186,606
+0.03(+1.71%)
Jul 28, 2017
1.720
1.780
1.700
1.750
207,115
+0.03(+1.74%)
Jul 27, 2017
1.780
1.789
1.719
1.720
215,604
-0.03(-1.71%)
Jul 26, 2017
1.730
1.780
1.700
1.750
174,800
+0.02(+1.16%)
Jul 25, 2017
1.710
1.750
1.690
1.730
185,483
+0.04(+2.67%)
Jul 24, 2017
1.700
1.740
1.661
1.685
180,642
-0.00(-0.30%)
Jul 21, 2017
1.750
1.757
1.680
1.690
184,880
-0.05(-2.87%)
Jul 20, 2017
1.850
1.850
1.730
1.740
340,773
-0.08(-4.40%)
Jul 19, 2017
1.740
1.870
1.736
1.820
763,085
+0.10(+5.81%)
Jul 18, 2017
1.760
1.780
1.670
1.720
275,457
-0.07(-3.91%)
Jul 17, 2017
1.650
1.800
1.650
1.790
760,567
+0.14(+8.48%)
Jul 14, 2017
1.650
1.680
1.650
1.650
91,319
+0.01(+0.61%)
Jul 13, 2017
1.630
1.650
1.610
1.640
115,666
+0.01(+0.61%)
Jul 12, 2017
1.630
1.652
1.620
1.630
99,856
-0.01(-0.61%)
Jul 11, 2017
1.680
1.680
1.620
1.640
182,116
-0.02(-1.20%)
Jul 10, 2017
1.580
1.690
1.540
1.660
876,993
+0.08(+5.06%)
Jul 07, 2017
1.620
1.620
1.580
1.580
77,214
-0.04(-2.77%)
Jul 06, 2017
1.660
1.660
1.600
1.625
120,407
-0.00(-0.31%)
Jul 05, 2017
1.600
1.640
1.600
1.630
113,966
+0.03(+1.87%)
Jul 03, 2017
1.600
1.640
1.570
1.600
66,324
+0.01(+0.63%)
Jun 30, 2017
1.630
1.640
1.580
1.590
174,504
-0.01(-0.63%)
Jun 29, 2017
1.560
1.640
1.560
1.600
323,772
+0.04(+2.56%)
Jun 28, 2017
1.620
1.650
1.550
1.560
137,718
-0.06(-3.70%)
Jun 27, 2017
1.680
1.690
1.600
1.620
179,182
-0.06(-3.57%)
Jun 26, 2017
1.600
1.680
1.590
1.680
112,060
+0.10(+6.33%)
Jun 23, 2017
1.520
1.590
1.520
1.580
92,201
+0.06(+3.95%)
Jun 22, 2017
1.510
1.550
1.498
1.520
46,140
+0.04(+2.70%)
Jun 21, 2017
1.460
1.550
1.460
1.480
94,535
-0.01(-0.67%)
Jun 20, 2017
1.520
1.560
1.480
1.490
247,101
-0.06(-3.87%)
Jun 19, 2017
1.540
1.620
1.540
1.550
66,832
-0.01(-0.64%)
Jun 16, 2017
1.540
1.580
1.530
1.560
109,776
+0.01(+0.65%)
Jun 15, 2017
1.550
1.593
1.550
1.550
53,762
-0.03(-1.90%)
Jun 14, 2017
1.640
1.640
1.570
1.580
42,817
-0.02(-1.25%)
Jun 13, 2017
1.530
1.630
1.530
1.600
63,025
+0.07(+4.58%)
Jun 12, 2017
1.610
1.650
1.520
1.530
133,595
-0.08(-4.97%)
Jun 09, 2017
1.620
1.660
1.600
1.610
136,528
+0.00(+0.00%)
Jun 08, 2017
1.540
1.640
1.539
1.610
152,119
+0.07(+4.55%)
Jun 07, 2017
1.500
1.540
1.490
1.540
117,511
+0.03(+1.99%)
Jun 06, 2017
1.540
1.545
1.500
1.510
110,805
-0.04(-2.58%)
Jun 05, 2017
1.540
1.580
1.540
1.550
57,216
+0.01(+0.75%)
Jun 02, 2017
1.500
1.575
1.500
1.538
154,214
+0.03(+1.88%)
Jun 01, 2017
1.550
1.640
1.510
1.510
281,785
-0.05(-3.21%)
May 31, 2017
1.580
1.610
1.550
1.560
141,859
-0.04(-2.50%)
May 30, 2017
1.600
1.640
1.590
1.600
124,077
+0.00(+0.00%)
May 26, 2017
1.550
1.610
1.550
1.600
195,454
+0.05(+3.23%)
May 25, 2017
1.600
1.640
1.550
1.550
485,752
-0.06(-3.73%)
May 24, 2017
1.650
1.680
1.590
1.610
223,157
-0.06(-3.59%)
May 23, 2017
1.670
1.700
1.650
1.670
77,268
+0.00(+0.00%)
May 22, 2017
1.680
1.750
1.670
1.670
67,882
-0.01(-0.60%)
May 19, 2017
1.630
1.700
1.630
1.680
142,224
+0.05(+3.07%)
May 18, 2017
1.590
1.650
1.580
1.630
131,676
+0.01(+0.62%)
May 17, 2017
1.700
1.700
1.601
1.620
225,078
-0.06(-3.57%)
May 16, 2017
1.690
1.740
1.660
1.680
175,388
+0.00(+0.00%)
May 15, 2017
1.740
1.775
1.650
1.680
237,392
-0.04(-2.33%)
May 12, 2017
1.670
1.755
1.670
1.720
162,571
+0.05(+2.99%)
May 11, 2017
1.670
1.710
1.650
1.670
376,006
+0.00(+0.00%)
May 10, 2017
1.660
1.780
1.660
1.670
270,380
-0.02(-1.18%)
May 09, 2017
1.740
1.800
1.670
1.690
230,893
-0.04(-2.31%)
May 08, 2017
1.550
1.750
1.550
1.730
232,646
+0.13(+8.12%)
May 05, 2017
1.560
1.620
1.550
1.600
342,009
+0.06(+3.90%)
May 04, 2017
1.650
1.650
1.530
1.540
555,503
-0.13(-7.78%)
May 03, 2017
1.730
1.740
1.650
1.670
369,808
-0.06(-3.47%)
May 02, 2017
1.810
1.820
1.720
1.730
328,356
-0.06(-3.35%)
May 01, 2017
1.730
1.825
1.720
1.790
312,535
+0.04(+2.29%)
Apr 28, 2017
1.850
1.870
1.720
1.750
642,323
-0.12(-6.42%)
Apr 27, 2017
1.950
1.950
1.850
1.870
318,121
-0.08(-4.10%)
Apr 26, 2017
1.960
1.970
1.920
1.950
234,989
-0.02(-1.02%)
Apr 25, 2017
1.990
2.009
1.950
1.970
156,491
-0.01(-0.51%)
Apr 24, 2017
2.030
2.030
1.910
1.980
224,955
-0.02(-1.00%)
Apr 21, 2017
1.970
2.010
1.970
2.000
149,190
+0.00(+0.00%)
Apr 20, 2017
2.000
2.020
1.970
2.000
198,211
+0.02(+1.01%)
Apr 19, 2017
2.050
2.060
1.970
1.980
468,503
-0.08(-3.88%)
Apr 18, 2017
2.090
2.100
2.050
2.060
155,434
-0.05(-2.37%)
Apr 17, 2017
2.100
2.140
2.090
2.110
159,626
-0.01(-0.47%)
Apr 13, 2017
2.180
2.230
2.090
2.120
282,285
-0.07(-3.20%)
Apr 12, 2017
2.280
2.290
2.150
2.190
349,186
-0.06(-2.67%)
Apr 11, 2017
2.220
2.280
2.180
2.250
520,283
+0.05(+2.27%)
Apr 10, 2017
2.060
2.220
2.020
2.200
564,210
+0.14(+6.80%)
Apr 07, 2017
2.060
2.110
2.040
2.060
228,957
+0.00(+0.00%)
Apr 06, 2017
2.000
2.090
2.000
2.060
198,595
+0.05(+2.49%)
Apr 05, 2017
2.040
2.060
2.000
2.010
234,904
-0.05(-2.43%)
Apr 04, 2017
2.090
2.090
2.000
2.060
244,890
-0.04(-1.90%)
Apr 03, 2017
2.120
2.170
2.041
2.100
378,339
-0.07(-3.23%)
Mar 31, 2017
2.160
2.200
2.100
2.170
378,945
+0.04(+1.88%)
Mar 30, 2017
2.170
2.170
2.120
2.130
187,384
-0.04(-1.84%)
Mar 29, 2017
2.110
2.175
2.104
2.170
263,370
+0.06(+2.84%)
Mar 28, 2017
2.070
2.130
2.070
2.110
325,667
+0.03(+1.44%)
Mar 27, 2017
2.000
2.090
1.990
2.080
339,335
+0.05(+2.46%)
Mar 24, 2017
2.060
2.060
2.000
2.030
226,522
-0.02(-0.98%)
Mar 23, 2017
2.020
2.050
1.950
2.050
351,113
+0.04(+1.99%)
Mar 22, 2017
2.030
2.055
2.010
2.010
200,300
-0.06(-2.90%)
Mar 21, 2017
2.200
2.230
2.030
2.070
307,127
-0.11(-5.05%)
Mar 20, 2017
2.210
2.210
2.110
2.180
244,975
-0.03(-1.36%)
Mar 17, 2017
2.250
2.280
2.180
2.210
450,878
+0.00(+0.00%)
Mar 16, 2017
2.210
2.230
2.100
2.210
450,917
+0.04(+1.84%)
Mar 15, 2017
2.040
2.170
2.010
2.170
393,769
+0.18(+9.05%)
Mar 14, 2017
1.960
2.000
1.900
1.990
438,061
+0.03(+1.53%)
Mar 13, 2017
2.010
2.050
1.940
1.960
410,004
-0.02(-1.01%)
Mar 10, 2017
2.010
2.010
1.950
1.980
292,146
-0.02(-1.00%)
Mar 09, 2017
2.140
2.190
1.990
2.000
400,058
-0.15(-6.98%)
Mar 08, 2017
2.190
2.270
2.110
2.150
862,174
+0.04(+1.90%)
Mar 07, 2017
1.880
2.120
1.880
2.110
587,529
+0.23(+12.23%)
Mar 06, 2017
1.960
1.990
1.850
1.880
767,973
-0.11(-5.53%)
Mar 03, 2017
2.050
2.090
1.960
1.990
908,931
-0.08(-3.86%)
Mar 02, 2017
2.150
2.150
2.050
2.070
597,464
-0.05(-2.36%)
Mar 01, 2017
2.130
2.170
2.100
2.120
597,983
+0.03(+1.44%)
Feb 28, 2017
2.170
2.200
2.080
2.090
509,587
-0.09(-4.13%)
Feb 27, 2017
2.160
2.220
2.090
2.180
618,693
+0.00(+0.00%)
Feb 24, 2017
2.130
2.210
2.080
2.180
464,282
+0.03(+1.40%)
Feb 23, 2017
2.200
2.200
2.100
2.150
595,216
-0.05(-2.27%)
Feb 22, 2017
2.240
2.240
2.150
2.200
643,922
-0.06(-2.65%)
Feb 21, 2017
2.370
2.380
2.240
2.260
701,569
-0.13(-5.44%)
Feb 17, 2017
2.390
2.390
2.390
0
+0.00(+0.00%)
Feb 16, 2017
2.450
2.450
2.340
2.390
590,603
-0.03(-1.24%)
Feb 15, 2017
2.660
2.670
2.410
2.420
1,567,661
-0.24(-9.02%)
Feb 14, 2017
2.530
2.710
2.530
2.660
1,680,949
+0.15(+5.98%)
Feb 13, 2017
2.450
2.510
2.430
2.510
675,886
+0.08(+3.29%)
Feb 10, 2017
2.360
2.430
2.360
2.430
862,063
+0.06(+2.53%)
Feb 09, 2017
2.300
2.380
2.279
2.370
924,859
+0.08(+3.49%)
Feb 08, 2017
2.200
2.300
2.150
2.290
810,861
+0.12(+5.53%)
Feb 07, 2017
2.130
2.200
2.080
2.170
625,319
+0.06(+2.84%)
Feb 06, 2017
2.150
2.160
2.085
2.110
443,232
+0.01(+0.48%)
Feb 03, 2017
2.020
2.100
2.020
2.100
483,998
+0.06(+2.94%)
Feb 02, 2017
2.080
2.120
2.020
2.040
628,017
-0.07(-3.32%)
Feb 01, 2017
2.190
2.209
2.100
2.110
523,299
-0.09(-4.09%)
Jan 31, 2017
2.130
2.260
2.100
2.200
613,585
+0.06(+2.80%)
Jan 30, 2017
2.260
2.260
2.130
2.140
618,106
-0.11(-4.89%)
Jan 27, 2017
2.320
2.360
2.220
2.250
468,412
-0.05(-2.17%)
Jan 26, 2017
2.450
2.450
2.280
2.300
864,889
-0.10(-4.17%)
Jan 25, 2017
2.510
2.570
2.380
2.400
1,155,546
-0.11(-4.38%)
Jan 24, 2017
2.360
2.540
2.320
2.510
2,511,793
+0.16(+6.81%)
Jan 23, 2017
2.190
2.380
2.189
2.350
875,217
+0.15(+6.82%)
Jan 20, 2017
2.270
2.270
2.155
2.200
397,132
-0.01(-0.45%)
Jan 19, 2017
2.120
2.250
2.100
2.210
639,066
+0.09(+4.25%)
Jan 18, 2017
2.280
2.280
2.040
2.120
1,527,347
-0.18(-7.83%)
Jan 17, 2017
2.280
2.405
2.230
2.300
1,068,939
+0.01(+0.44%)
Jan 13, 2017
2.290
2.290
2.290
0
+0.13(+6.02%)
Jan 12, 2017
2.350
2.410
2.100
2.160
1,481,894
-0.14(-6.09%)
Jan 11, 2017
2.200
2.377
2.180
2.300
2,147,987
+0.12(+5.50%)
Jan 10, 2017
1.980
2.200
1.950
2.180
1,479,775
+0.27(+14.14%)
Jan 09, 2017
1.950
1.960
1.830
1.910
499,209
-0.04(-2.05%)
Jan 06, 2017
2.000
2.060
1.870
1.950
814,270
+0.00(+0.00%)
Jan 05, 2017
1.800
2.000
1.790
1.950
1,236,229
+0.16(+8.94%)
Jan 04, 2017
1.740
1.810
1.730
1.790
509,429
+0.06(+3.47%)
Jan 03, 2017
1.660
1.740
1.620
1.730
403,624
+0.09(+5.49%)
Dec 30, 2016
1.640
1.640
1.640
0
+0.08(+5.13%)
Dec 29, 2016
1.510
1.616
1.500
1.560
570,700
+0.06(+4.00%)
Dec 28, 2016
1.680
1.724
1.480
1.500
1,307,613
-0.08(-5.06%)
Dec 27, 2016
1.720
1.750
1.520
1.580
663,103
-0.09(-5.39%)
Dec 23, 2016
1.670
1.670
1.670
0
-0.03(-1.76%)
Dec 22, 2016
1.710
1.740
1.639
1.700
304,185
+0.01(+0.59%)
Dec 21, 2016
1.740
1.750
1.680
1.690
133,548
-0.04(-2.31%)
Dec 20, 2016
1.680
1.780
1.667
1.730
278,668
+0.05(+2.98%)
Dec 19, 2016
1.750
1.750
1.650
1.680
155,129
-0.05(-2.89%)
Dec 16, 2016
1.740
1.785
1.700
1.730
254,991
+0.01(+0.58%)
Dec 15, 2016
1.570
1.725
1.560
1.720
266,346
+0.15(+9.55%)
Dec 14, 2016
1.650
1.710
1.570
1.570
283,956
-0.09(-5.42%)
Dec 13, 2016
1.670
1.680
1.580
1.660
415,725
-0.02(-1.19%)
Dec 12, 2016
1.850
1.910
1.650
1.680
605,861
-0.16(-8.70%)
Dec 09, 2016
1.770
1.850
1.750
1.840
599,759
+0.09(+5.14%)
Dec 08, 2016
1.670
1.750
1.660
1.750
500,182
+0.11(+6.71%)
Dec 07, 2016
1.610
1.650
1.570
1.640
396,590
+0.04(+2.50%)
Dec 06, 2016
1.500
1.600
1.488
1.600
366,170
+0.12(+8.11%)
Dec 05, 2016
1.420
1.490
1.400
1.480
142,736
+0.06(+4.23%)
Dec 02, 2016
1.420
1.450
1.390
1.420
216,848
+0.01(+0.71%)
Dec 01, 2016
1.330
1.419
1.330
1.410
224,650
+0.08(+6.02%)
Nov 30, 2016
1.350
1.375
1.320
1.330
122,860
+0.00(+0.00%)
Nov 29, 2016
1.300
1.340
1.300
1.330
122,604
+0.01(+0.76%)
Nov 28, 2016
1.330
1.340
1.310
1.320
124,133
+0.00(+0.00%)
Nov 25, 2016
1.310
1.340
1.290
1.320
117,984
+0.02(+1.54%)
Nov 23, 2016
1.300
1.300
1.300
0
-0.08(-5.80%)
Nov 22, 2016
1.420
1.433
1.360
1.380
158,572
-0.03(-2.13%)
Nov 21, 2016
1.380
1.420
1.370
1.410
124,377
+0.03(+2.17%)
Nov 18, 2016
1.420
1.450
1.370
1.380
229,836
-0.02(-1.43%)
Nov 17, 2016
1.360
1.430
1.360
1.400
98,295
+0.04(+2.94%)
Nov 16, 2016
1.360
1.380
1.350
1.360
132,410
+0.00(+0.00%)
Nov 15, 2016
1.360
1.390
1.360
1.360
128,350
-0.01(-1.09%)
Nov 14, 2016
1.400
1.430
1.360
1.375
258,020
-0.04(-3.17%)
Nov 11, 2016
1.410
1.437
1.389
1.420
125,568
+0.01(+0.71%)
Nov 10, 2016
1.350
1.440
1.350
1.410
188,514
+0.06(+4.44%)
Nov 09, 2016
1.310
1.370
1.310
1.350
120,630
+0.03(+2.27%)
Nov 08, 2016
1.330
1.339
1.310
1.320
77,821
-0.02(-1.49%)
Nov 07, 2016
1.320
1.340
1.300
1.340
126,128
+0.02(+1.52%)
Nov 04, 2016
1.300
1.340
1.300
1.320
124,004
-0.02(-1.49%)
Nov 03, 2016
1.390
1.410
1.320
1.340
190,689
-0.04(-2.90%)
Nov 02, 2016
1.410
1.440
1.370
1.380
139,765
-0.02(-1.43%)
Nov 01, 2016
1.450
1.480
1.380
1.400
234,970
-0.05(-3.45%)
Oct 31, 2016
1.450
1.480
1.440
1.450
124,878
+0.01(+0.69%)
Oct 28, 2016
1.480
1.490
1.430
1.440
120,252
-0.02(-1.37%)
Oct 27, 2016
1.490
1.530
1.450
1.460
456,642
+0.05(+3.55%)
Oct 26, 2016
1.460
1.470
1.410
1.410
168,080
-0.05(-3.42%)
Oct 25, 2016
1.450
1.500
1.450
1.460
209,908
+0.00(+0.00%)
Oct 24, 2016
1.480
1.520
1.450
1.460
184,225
-0.03(-2.01%)
Oct 21, 2016
1.550
1.550
1.453
1.490
315,455
-0.05(-3.25%)
Oct 20, 2016
1.410
1.560
1.410
1.540
321,916
+0.13(+9.22%)
Oct 19, 2016
1.410
1.460
1.390
1.410
167,265
+0.01(+0.71%)
Oct 18, 2016
1.370
1.430
1.361
1.400
151,130
+0.03(+2.19%)
Oct 17, 2016
1.400
1.420
1.370
1.370
124,006
-0.04(-2.84%)
Oct 14, 2016
1.380
1.430
1.380
1.410
153,159
+0.02(+1.44%)
Oct 13, 2016
1.430
1.450
1.380
1.390
200,399
-0.05(-3.47%)
Oct 12, 2016
1.440
1.490
1.390
1.440
253,814
+0.00(+0.00%)
Oct 11, 2016
1.450
1.490
1.370
1.440
232,350
+0.00(+0.00%)
Oct 10, 2016
1.530
1.550
1.430
1.440
199,542
-0.08(-5.26%)
Oct 07, 2016
1.500
1.530
1.500
1.520
208,067
+0.02(+1.33%)
Oct 06, 2016
1.520
1.530
1.500
1.500
139,137
-0.04(-2.60%)
Oct 05, 2016
1.500
1.560
1.500
1.540
262,461
+0.04(+2.67%)
Oct 04, 2016
1.560
1.560
1.500
1.500
321,828
-0.05(-3.23%)
Oct 03, 2016
1.590
1.610
1.520
1.550
178,925
-0.04(-2.52%)
Sep 30, 2016
1.600
1.620
1.560
1.590
182,252
+0.01(+0.63%)
Sep 29, 2016
1.550
1.600
1.540
1.580
267,057
+0.04(+2.60%)
Sep 28, 2016
1.520
1.560
1.500
1.540
267,435
+0.03(+1.99%)
Sep 27, 2016
1.530
1.566
1.500
1.510
454,936
-0.05(-3.21%)
Sep 26, 2016
1.620
1.620
1.560
1.560
377,502
-0.05(-3.11%)
Sep 23, 2016
1.610
1.670
1.610
1.610
189,291
-0.02(-1.23%)
Sep 22, 2016
1.690
1.700
1.620
1.630
375,226
-0.05(-2.98%)
Sep 21, 2016
1.700
1.710
1.671
1.680
388,490
+0.01(+0.60%)
Sep 20, 2016
1.700
1.700
1.660
1.670
348,877
+0.00(+0.00%)
Sep 19, 2016
1.650
1.700
1.650
1.670
305,158
+0.02(+1.21%)
Sep 16, 2016
1.700
1.740
1.630
1.650
1,190,759
-0.04(-2.37%)
Sep 15, 2016
1.890
1.890
1.650
1.690
3,358,413
-0.58(-25.55%)
Sep 14, 2016
2.320
2.320
2.210
2.270
78,200
+0.01(+0.44%)
Sep 13, 2016
2.260
2.270
2.240
2.260
146,845
-0.02(-0.88%)
Sep 12, 2016
2.290
2.330
2.260
2.280
55,155
-0.02(-0.87%)
Sep 09, 2016
2.330
2.390
2.280
2.300
159,067
-0.06(-2.54%)
Sep 08, 2016
2.360
2.380
2.320
2.360
89,271
+0.02(+0.85%)
Sep 07, 2016
2.370
2.390
2.330
2.340
53,367
-0.03(-1.27%)
Sep 06, 2016
2.340
2.410
2.340
2.370
92,725
+0.03(+1.28%)
Sep 02, 2016
2.350
2.340
2.340
2.340
32,300
+0.02(+0.86%)
Sep 01, 2016
2.310
2.349
2.300
2.320
54,576
+0.00(+0.00%)
Aug 31, 2016
2.430
2.430
2.280
2.320
118,210
-0.06(-2.52%)
Aug 30, 2016
2.290
2.430
2.270
2.380
228,029
+0.09(+3.93%)
Aug 29, 2016
2.300
2.300
2.270
2.290
58,168
+0.02(+0.88%)
Aug 26, 2016
2.300
2.310
2.250
2.270
84,681
+0.01(+0.45%)
Aug 25, 2016
2.310
2.310
2.250
2.260
63,457
+0.01(+0.44%)
Aug 24, 2016
2.340
2.341
2.250
2.250
184,590
-0.08(-3.43%)
Aug 23, 2016
2.380
2.410
2.310
2.330
176,403
-0.03(-1.27%)
Aug 22, 2016
2.550
2.550
2.300
2.360
249,265
-0.18(-7.09%)
Aug 19, 2016
2.560
2.560
2.490
2.540
127,320
-0.02(-0.78%)
Aug 18, 2016
2.460
2.580
2.450
2.560
234,482
+0.11(+4.49%)
Aug 17, 2016
2.450
2.480
2.400
2.450
154,322
+0.03(+1.24%)
Aug 16, 2016
2.400
2.450
2.365
2.420
155,001
+0.05(+2.11%)
Aug 15, 2016
2.340
2.460
2.330
2.370
149,566
+0.02(+0.85%)
Aug 12, 2016
2.490
2.540
2.350
2.350
346,601
-0.06(-2.49%)
Aug 11, 2016
2.240
2.430
2.230
2.410
387,887
+0.17(+7.59%)
Aug 10, 2016
2.270
2.270
2.230
2.240
77,109
+0.00(+0.00%)
Aug 09, 2016
2.230
2.260
2.230
2.240
56,176
+0.01(+0.45%)
Aug 08, 2016
2.180
2.260
2.180
2.230
141,131
+0.02(+0.90%)
Aug 05, 2016
2.190
2.220
2.180
2.210
129,056
+0.03(+1.38%)
Aug 04, 2016
2.230
2.230
2.180
2.180
90,246
-0.01(-0.46%)
Aug 03, 2016
2.220
2.220
2.180
2.190
88,958
+0.01(+0.46%)
Aug 02, 2016
2.260
2.280
2.180
2.180
153,314
-0.07(-3.11%)
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.