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
Spi Energy Company Ltd
(NQ:
SPI
)
0.5700
-0.0152 (-2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2020
8.000
9.750
7.200
7.200
13,873,716
-0.26(-3.49%)
Sep 29, 2020
9.220
9.500
7.200
7.460
3,732,052
-2.78(-27.15%)
Sep 28, 2020
9.900
12.00
9.050
10.24
10,944,512
+0.25(+2.50%)
Sep 25, 2020
9.620
12.90
8.990
9.990
20,799,800
-3.11(-23.74%)
Sep 24, 2020
27.10
28.71
12.50
13.10
29,495,394
-6.50(-33.16%)
Sep 23, 2020
3.540
46.67
3.300
19.60
347,782,752
+18.55(+1766.67%)
Sep 22, 2020
1.080
1.090
0.9700
1.050
171,143
-0.02(-1.87%)
Sep 21, 2020
1.130
1.130
1.070
1.070
50,001
-0.07(-6.14%)
Sep 18, 2020
1.130
1.170
1.120
1.140
86,100
+0.01(+0.88%)
Sep 17, 2020
1.170
1.170
1.110
1.130
91,829
-0.07(-5.83%)
Sep 16, 2020
1.210
1.230
1.160
1.200
142,149
-0.01(-0.83%)
Sep 15, 2020
1.100
1.270
1.060
1.210
1,338,902
+0.15(+14.15%)
Sep 14, 2020
1.010
1.150
1.000
1.060
171,596
+0.05(+4.95%)
Sep 11, 2020
1.060
1.070
1.000
1.010
67,300
+0.00(+0.00%)
Sep 10, 2020
1.030
1.050
1.010
1.010
65,250
-0.02(-1.94%)
Sep 09, 2020
1.020
1.120
1.000
1.030
148,252
+0.02(+1.98%)
Sep 08, 2020
1.020
1.070
0.9900
1.010
100,866
-0.01(-0.98%)
Sep 04, 2020
1.060
1.080
0.9650
1.020
89,100
-0.01(-0.97%)
Sep 03, 2020
1.080
1.120
1.000
1.030
129,518
-0.08(-7.21%)
Sep 02, 2020
1.160
1.160
1.090
1.110
117,062
-0.07(-5.93%)
Sep 01, 2020
1.150
1.350
1.140
1.180
580,842
+0.03(+2.61%)
Aug 31, 2020
1.290
1.290
1.150
1.150
150,378
-0.14(-10.85%)
Aug 28, 2020
1.330
1.440
1.260
1.290
188,900
-0.03(-2.27%)
Aug 27, 2020
1.400
1.430
1.250
1.320
165,691
-0.04(-2.94%)
Aug 26, 2020
1.360
1.430
1.320
1.360
143,296
-0.01(-0.73%)
Aug 25, 2020
1.390
1.410
1.330
1.370
197,645
+0.00(+0.00%)
Aug 24, 2020
1.380
1.430
1.330
1.370
142,632
+0.01(+0.74%)
Aug 21, 2020
1.440
1.490
1.350
1.360
79,500
-0.11(-7.48%)
Aug 20, 2020
1.500
1.510
1.420
1.470
106,870
-0.01(-0.68%)
Aug 19, 2020
1.520
1.580
1.440
1.480
284,610
-0.01(-0.67%)
Aug 18, 2020
1.480
1.530
1.410
1.490
155,934
+0.03(+2.05%)
Aug 17, 2020
1.550
1.570
1.460
1.460
61,831
-0.04(-2.67%)
Aug 14, 2020
1.540
1.560
1.480
1.500
89,400
-0.06(-3.85%)
Aug 13, 2020
1.550
1.580
1.520
1.560
70,598
+0.01(+0.65%)
Aug 12, 2020
1.550
1.680
1.530
1.550
78,866
+0.02(+1.31%)
Aug 11, 2020
1.700
1.700
1.520
1.530
261,075
-0.21(-12.07%)
Aug 10, 2020
1.760
1.790
1.680
1.740
162,382
+0.00(+0.00%)
Aug 07, 2020
1.680
1.810
1.651
1.740
325,800
+0.10(+6.10%)
Aug 06, 2020
1.620
1.670
1.580
1.640
214,703
+0.05(+3.14%)
Aug 05, 2020
1.520
1.660
1.520
1.590
400,355
+0.06(+3.92%)
Aug 04, 2020
1.560
1.560
1.460
1.530
190,578
-0.01(-0.65%)
Aug 03, 2020
1.380
1.670
1.350
1.540
1,386,325
+0.14(+10.00%)
Jul 31, 2020
1.390
1.530
1.330
1.400
1,223,400
+0.01(+0.72%)
Jul 30, 2020
1.420
1.500
1.370
1.390
188,737
-0.06(-4.14%)
Jul 29, 2020
1.500
1.550
1.390
1.450
283,985
-0.05(-3.33%)
Jul 28, 2020
1.450
1.740
1.390
1.500
1,074,147
+0.00(+0.00%)
Jul 27, 2020
1.420
1.630
1.350
1.500
989,536
+0.07(+5.26%)
Jul 24, 2020
1.500
1.538
1.371
1.425
200,800
-0.10(-6.86%)
Jul 23, 2020
1.480
1.660
1.450
1.530
558,683
-0.03(-1.92%)
Jul 22, 2020
2.000
2.100
1.400
1.560
5,796,413
+0.28(+21.88%)
Jul 21, 2020
1.260
1.350
1.230
1.280
294,175
+0.04(+3.23%)
Jul 20, 2020
1.230
1.290
1.190
1.240
178,598
+0.04(+3.33%)
Jul 17, 2020
1.170
1.380
1.160
1.200
819,700
+0.04(+3.45%)
Jul 16, 2020
1.210
1.230
1.120
1.160
136,202
-0.03(-2.52%)
Jul 15, 2020
1.100
1.220
1.100
1.190
433,526
+0.10(+9.17%)
Jul 14, 2020
1.090
1.110
1.080
1.090
91,901
-0.02(-1.80%)
Jul 13, 2020
1.240
1.260
1.080
1.110
288,465
-0.09(-7.50%)
Jul 10, 2020
1.170
1.230
1.150
1.200
183,400
+0.02(+1.69%)
Jul 09, 2020
1.140
1.190
1.090
1.180
225,825
+0.08(+7.27%)
Jul 08, 2020
1.070
1.230
1.050
1.100
689,982
+0.04(+3.77%)
Jul 07, 2020
1.120
1.120
1.030
1.060
167,803
-0.01(-0.93%)
Jul 06, 2020
1.110
1.140
1.070
1.070
251,845
+0.00(+0.00%)
Jul 02, 2020
1.060
1.158
1.050
1.070
367,800
+0.02(+1.90%)
Jul 01, 2020
1.060
1.360
1.010
1.050
2,435,341
+0.00(+0.00%)
Jun 30, 2020
1.060
1.140
1.010
1.050
290,939
-0.01(-0.94%)
Jun 29, 2020
1.060
1.120
1.030
1.060
118,997
+0.03(+2.89%)
Jun 26, 2020
1.140
1.178
1.000
1.030
201,800
-0.07(-6.35%)
Jun 25, 2020
1.120
1.240
1.100
1.100
243,807
-0.04(-3.51%)
Jun 24, 2020
1.270
1.310
1.140
1.140
509,104
-0.21(-15.56%)
Jun 23, 2020
1.110
1.660
1.050
1.350
3,824,859
+0.26(+23.85%)
Jun 22, 2020
0.9600
1.110
0.9400
1.090
698,225
+0.11(+11.77%)
Jun 19, 2020
0.9900
1.030
0.9300
0.9752
264,000
-0.01(-1.49%)
Jun 18, 2020
0.9500
1.130
0.9500
0.9900
490,897
+0.00(+0.00%)
Jun 17, 2020
0.9700
1.140
0.9300
0.9900
865,057
+0.02(+2.57%)
Jun 16, 2020
0.9850
0.9909
0.9411
0.9652
77,730
+0.02(+1.60%)
Jun 15, 2020
0.9700
0.9900
0.8800
0.9500
139,668
+0.02(+2.14%)
Jun 12, 2020
1.010
1.010
0.9200
0.9301
194,200
+0.00(+0.01%)
Jun 11, 2020
1.030
1.160
0.9000
0.9300
802,143
-0.08(-7.92%)
Jun 10, 2020
1.000
1.270
0.9300
1.010
1,343,279
+0.01(+1.00%)
Jun 09, 2020
1.020
1.030
0.9300
1.000
233,806
+0.00(+0.00%)
Jun 08, 2020
0.9800
1.060
0.9700
1.000
523,085
+0.05(+5.75%)
Jun 05, 2020
0.9067
0.9898
0.8770
0.9456
382,000
+0.06(+6.25%)
Jun 04, 2020
0.9000
0.9200
0.8600
0.8900
116,642
-0.02(-1.98%)
Jun 03, 2020
0.8955
0.9200
0.8350
0.9080
143,203
+0.02(+1.73%)
Jun 02, 2020
0.8650
0.9179
0.8200
0.8926
98,657
+0.01(+1.10%)
Jun 01, 2020
0.8500
0.9100
0.8100
0.8829
166,827
+0.04(+4.94%)
May 29, 2020
0.9300
0.9350
0.8000
0.8413
216,500
-0.08(-8.75%)
May 28, 2020
0.9500
0.9700
0.9000
0.9220
194,527
-0.02(-2.20%)
May 27, 2020
0.9310
0.9821
0.9101
0.9427
202,757
-0.01(-0.77%)
May 26, 2020
0.9500
1.030
0.9000
0.9500
339,389
-0.03(-2.93%)
May 22, 2020
0.9900
1.087
0.9500
0.9787
781,900
-0.00(-0.13%)
May 21, 2020
0.8600
1.030
0.8600
0.9800
715,663
+0.09(+10.11%)
May 20, 2020
0.8610
0.9499
0.8265
0.8900
628,498
+0.07(+8.54%)
May 19, 2020
0.8000
0.8500
0.7600
0.8200
345,479
+0.02(+1.89%)
May 18, 2020
0.7210
0.8600
0.7210
0.8048
594,219
+0.06(+7.62%)
May 15, 2020
0.6440
0.8300
0.6440
0.7478
708,900
+0.05(+6.81%)
May 14, 2020
0.6724
0.7399
0.6724
0.7001
289,813
-0.06(-7.88%)
May 13, 2020
0.6800
0.8000
0.6700
0.7600
517,441
+0.00(+0.00%)
May 12, 2020
0.7600
0.8100
0.7500
0.7600
366,273
-0.07(-8.43%)
May 11, 2020
0.7600
0.8600
0.7500
0.8300
308,926
-0.05(-5.51%)
May 08, 2020
0.8034
0.9100
0.8034
0.8784
296,800
-0.02(-2.68%)
May 07, 2020
0.9000
0.9700
0.9000
0.9026
275,234
-0.06(-5.98%)
May 06, 2020
0.9500
1.040
0.9300
0.9600
350,411
-0.11(-10.28%)
May 05, 2020
1.110
1.200
0.9600
1.070
483,365
-0.03(-2.73%)
May 04, 2020
1.100
1.220
1.000
1.100
916,996
-0.16(-12.70%)
May 01, 2020
1.700
1.880
1.170
1.260
13,142,100
+0.33(+35.48%)
Apr 30, 2020
0.6600
1.190
0.6600
0.9300
1,800,826
+0.24(+34.76%)
Apr 29, 2020
0.6300
0.7300
0.6300
0.6901
103,567
+0.00(+0.00%)
Apr 28, 2020
0.6500
0.7387
0.6500
0.6901
98,223
-0.03(-4.15%)
Apr 27, 2020
0.6500
0.7300
0.6400
0.7200
140,270
-0.01(-1.40%)
Apr 24, 2020
0.6860
0.7560
0.6700
0.7302
78,600
+0.01(+1.42%)
Apr 23, 2020
0.6400
0.7800
0.6400
0.7200
104,478
-0.01(-1.37%)
Apr 22, 2020
0.6800
0.7770
0.6800
0.7300
79,957
+0.01(+1.09%)
Apr 21, 2020
0.7420
0.8400
0.6600
0.7221
61,629
-0.04(-4.99%)
Apr 20, 2020
0.6400
0.8000
0.6100
0.7600
88,388
-0.07(-8.43%)
Apr 17, 2020
0.9100
0.9300
0.7200
0.8300
167,500
-0.04(-4.60%)
Apr 16, 2020
0.6000
1.200
0.6000
0.8700
720,035
+0.24(+38.07%)
Apr 15, 2020
0.6100
0.7100
0.6100
0.6301
53,405
-0.04(-5.96%)
Apr 14, 2020
0.6300
0.7500
0.6300
0.6700
56,762
-0.01(-1.47%)
Apr 13, 2020
0.6500
0.7000
0.6400
0.6800
33,619
+0.04(+6.07%)
Apr 09, 2020
0.6500
0.7200
0.6200
0.6411
42,100
-0.02(-3.03%)
Apr 08, 2020
0.6600
0.7200
0.6600
0.6611
28,484
-0.03(-4.53%)
Apr 07, 2020
0.7277
0.7365
0.6800
0.6925
30,180
-0.00(-0.09%)
Apr 06, 2020
0.6500
0.7200
0.6236
0.6931
16,612
+0.01(+1.93%)
Apr 03, 2020
0.6600
0.7399
0.6600
0.6800
18,400
-0.02(-2.86%)
Apr 02, 2020
0.5800
0.7500
0.5800
0.7000
49,901
+0.07(+11.98%)
Apr 01, 2020
0.6200
0.6836
0.6200
0.6251
28,789
-0.03(-5.29%)
Mar 31, 2020
0.6100
0.6900
0.6100
0.6600
27,492
+0.00(+0.00%)
Mar 30, 2020
0.6500
0.7400
0.6500
0.6600
26,734
-0.03(-4.36%)
Mar 27, 2020
0.6900
0.7168
0.6501
0.6901
23,700
-0.05(-7.01%)
Mar 26, 2020
0.7200
0.8370
0.7200
0.7421
31,288
-0.04(-5.61%)
Mar 25, 2020
0.6500
0.8150
0.6500
0.7862
34,722
+0.12(+17.98%)
Mar 24, 2020
0.5893
0.7000
0.5893
0.6664
43,577
+0.07(+11.07%)
Mar 23, 2020
0.6000
0.6700
0.6000
0.6000
24,067
-0.06(-9.52%)
Mar 20, 2020
0.6000
0.7035
0.5980
0.6631
31,100
+0.02(+3.53%)
Mar 19, 2020
0.5900
0.6600
0.5500
0.6405
22,720
-0.01(-1.96%)
Mar 18, 2020
0.8500
0.9565
0.5500
0.6533
37,014
-0.20(-23.14%)
Mar 17, 2020
0.8500
0.9000
0.8400
0.8500
23,864
+0.00(+0.00%)
Mar 16, 2020
0.8500
1.020
0.8000
0.8500
44,217
-0.18(-17.48%)
Mar 13, 2020
0.9300
1.050
0.8578
1.030
84,300
+0.21(+26.07%)
Mar 12, 2020
0.9000
0.9800
0.7800
0.8170
37,079
-0.20(-19.91%)
Mar 11, 2020
1.110
1.140
1.000
1.020
7,329
-0.08(-7.26%)
Mar 10, 2020
1.050
1.120
0.9300
1.100
14,022
+0.05(+4.76%)
Mar 09, 2020
1.170
1.170
0.8800
1.050
30,997
-0.10(-8.44%)
Mar 06, 2020
1.080
1.200
1.000
1.147
37,700
+0.09(+8.20%)
Mar 05, 2020
1.100
1.100
1.000
1.060
6,447
-0.01(-1.24%)
Mar 04, 2020
1.090
1.096
0.9972
1.073
23,071
+0.05(+5.22%)
Mar 03, 2020
1.150
1.160
1.020
1.020
23,253
-0.03(-2.86%)
Mar 02, 2020
1.140
1.250
1.010
1.050
20,832
+0.05(+5.00%)
Feb 28, 2020
1.170
1.170
0.9700
1.000
66,000
-0.21(-17.01%)
Feb 27, 2020
1.250
1.250
1.110
1.205
48,010
-0.04(-3.60%)
Feb 26, 2020
1.280
1.310
1.190
1.250
33,082
-0.03(-2.34%)
Feb 25, 2020
1.310
1.430
1.255
1.280
37,454
-0.06(-4.48%)
Feb 24, 2020
1.400
1.410
1.310
1.340
27,970
-0.07(-4.96%)
Feb 21, 2020
1.570
1.570
1.400
1.410
63,600
-0.10(-6.62%)
Feb 20, 2020
1.440
1.710
1.400
1.510
399,545
+0.13(+9.75%)
Feb 19, 2020
1.410
1.410
1.350
1.376
16,305
+0.02(+1.16%)
Feb 18, 2020
1.390
1.570
1.300
1.360
65,343
+0.03(+2.26%)
Feb 14, 2020
1.330
1.400
1.250
1.330
28,100
+0.05(+3.91%)
Feb 13, 2020
1.240
1.350
1.230
1.280
42,829
-0.02(-1.54%)
Feb 12, 2020
1.250
1.300
1.230
1.300
70,331
+0.05(+4.00%)
Feb 11, 2020
1.230
1.690
1.230
1.250
211,131
+0.02(+1.63%)
Feb 10, 2020
1.360
1.400
1.220
1.230
54,642
-0.13(-9.57%)
Feb 07, 2020
1.500
1.550
1.320
1.360
24,400
-0.14(-9.33%)
Feb 06, 2020
1.570
1.630
1.480
1.500
54,445
-0.06(-3.85%)
Feb 05, 2020
1.710
1.710
1.500
1.560
29,489
+0.01(+0.32%)
Feb 04, 2020
1.810
1.810
1.520
1.555
63,474
-0.21(-11.65%)
Feb 03, 2020
1.730
1.880
1.700
1.760
33,071
+0.00(+0.00%)
Jan 31, 2020
1.890
1.920
1.560
1.760
41,100
-0.16(-8.33%)
Jan 30, 2020
1.969
1.969
1.905
1.920
11,002
+0.05(+2.67%)
Jan 29, 2020
2.010
2.012
1.860
1.870
27,684
-0.18(-8.78%)
Jan 28, 2020
2.050
2.110
1.990
2.050
21,242
+0.09(+4.59%)
Jan 27, 2020
2.020
2.020
1.940
1.960
33,180
-0.14(-6.67%)
Jan 24, 2020
2.250
2.250
1.960
2.100
58,100
-0.10(-4.55%)
Jan 23, 2020
2.150
2.250
2.035
2.200
65,835
-0.04(-1.79%)
Jan 22, 2020
2.050
2.250
1.940
2.240
32,971
+0.20(+9.80%)
Jan 21, 2020
2.030
2.100
2.000
2.040
14,282
-0.01(-0.49%)
Jan 17, 2020
2.090
2.150
2.000
2.050
38,000
+0.02(+0.99%)
Jan 16, 2020
2.000
2.150
1.940
2.030
24,686
+0.10(+5.45%)
Jan 15, 2020
2.015
2.070
1.900
1.925
24,100
-0.06(-3.27%)
Jan 14, 2020
2.050
2.090
1.950
1.990
45,653
-0.02(-1.01%)
Jan 13, 2020
1.920
2.019
1.890
2.010
43,358
+0.05(+2.40%)
Jan 10, 2020
2.000
2.050
1.910
1.963
22,200
-0.03(-1.31%)
Jan 09, 2020
1.870
2.000
1.861
1.989
18,795
+0.07(+3.60%)
Jan 08, 2020
1.950
2.040
1.880
1.920
23,484
-0.07(-3.52%)
Jan 07, 2020
2.000
2.000
1.960
1.990
6,787
-0.01(-0.50%)
Jan 06, 2020
1.900
2.070
1.900
2.000
21,046
+0.04(+2.04%)
Jan 03, 2020
1.880
2.180
1.880
1.960
89,100
+0.10(+5.38%)
Jan 02, 2020
1.830
1.898
1.830
1.860
4,809
+0.00(+0.00%)
Dec 31, 2019
1.860
1.870
1.860
1.860
3,300
-0.01(-0.53%)
Dec 30, 2019
1.880
1.970
1.820
1.870
27,557
-0.00(-0.27%)
Dec 27, 2019
1.890
1.890
1.800
1.875
6,000
+0.01(+0.81%)
Dec 26, 2019
1.925
1.925
1.800
1.860
23,225
-0.12(-6.06%)
Dec 24, 2019
1.900
1.994
1.880
1.980
10,700
+0.11(+5.88%)
Dec 23, 2019
1.900
1.920
1.850
1.870
8,438
-0.02(-1.03%)
Dec 20, 2019
1.900
1.920
1.860
1.889
6,200
+0.05(+2.75%)
Dec 19, 2019
1.820
1.977
1.820
1.839
3,313
-0.01(-0.43%)
Dec 18, 2019
1.860
1.868
1.810
1.847
5,084
-0.02(-1.25%)
Dec 17, 2019
1.864
1.900
1.830
1.870
4,931
-0.04(-2.09%)
Dec 16, 2019
1.870
1.910
1.830
1.910
22,239
+0.10(+5.52%)
Dec 13, 2019
1.890
1.928
1.810
1.810
9,600
-0.05(-2.68%)
Dec 12, 2019
1.950
1.950
1.855
1.860
14,262
-0.10(-5.11%)
Dec 11, 2019
2.010
2.010
1.950
1.960
20,150
-0.06(-2.97%)
Dec 10, 2019
1.970
2.060
1.970
2.020
18,015
+0.07(+3.59%)
Dec 09, 2019
1.980
2.078
1.950
1.950
21,827
-0.00(-0.17%)
Dec 06, 2019
1.990
2.084
1.900
1.953
35,400
-0.04(-1.77%)
Dec 05, 2019
1.950
2.054
1.920
1.988
13,702
+0.06(+3.03%)
Dec 04, 2019
2.003
2.003
1.910
1.930
21,366
-0.08(-3.98%)
Dec 03, 2019
2.110
2.120
2.000
2.010
22,294
-0.10(-4.74%)
Dec 02, 2019
1.940
2.190
1.900
2.110
69,841
+0.17(+8.76%)
Nov 29, 2019
1.990
2.069
1.940
1.940
4,000
-0.10(-4.90%)
Nov 27, 2019
2.010
2.080
2.010
2.040
7,500
+0.03(+1.49%)
Nov 26, 2019
2.020
2.120
2.000
2.010
13,750
-0.04(-1.95%)
Nov 25, 2019
2.250
2.250
1.960
2.050
30,844
-0.20(-8.89%)
Nov 22, 2019
2.200
2.260
2.090
2.250
10,000
+0.15(+7.14%)
Nov 21, 2019
2.360
2.360
2.100
2.100
16,483
-0.21(-9.09%)
Nov 20, 2019
2.370
2.370
2.181
2.310
4,209
+0.04(+1.54%)
Nov 19, 2019
2.300
2.410
2.275
2.275
3,484
+0.01(+0.50%)
Nov 18, 2019
2.190
2.470
2.190
2.264
7,347
+0.00(+0.16%)
Nov 15, 2019
2.430
2.430
2.227
2.260
18,700
-0.15(-6.22%)
Nov 14, 2019
2.572
2.572
2.240
2.410
14,694
-0.06(-2.43%)
Nov 13, 2019
2.600
2.631
2.470
2.470
8,154
-0.11(-4.26%)
Nov 12, 2019
2.480
2.720
2.480
2.580
10,385
+0.08(+3.20%)
Nov 11, 2019
2.569
2.581
2.500
2.500
5,260
-0.07(-2.72%)
Nov 08, 2019
2.540
2.590
2.540
2.570
3,400
-0.06(-2.10%)
Nov 07, 2019
2.750
2.760
2.550
2.625
8,813
-0.12(-4.55%)
Nov 06, 2019
2.750
2.820
2.600
2.750
4,015
+0.02(+0.58%)
Nov 05, 2019
2.700
2.780
2.658
2.734
13,213
-0.03(-0.94%)
Nov 04, 2019
2.760
2.887
2.700
2.760
17,915
+0.06(+2.22%)
Nov 01, 2019
2.730
2.990
2.673
2.700
69,200
-0.03(-1.10%)
Oct 31, 2019
2.740
2.900
2.530
2.730
28,284
+0.00(+0.00%)
Oct 30, 2019
2.490
2.750
2.490
2.730
26,750
+0.25(+10.08%)
Oct 29, 2019
2.430
2.660
2.430
2.480
29,752
-0.02(-0.80%)
Oct 28, 2019
2.430
2.540
2.430
2.500
14,254
+0.08(+3.31%)
Oct 25, 2019
2.450
2.550
2.420
2.420
28,200
-0.01(-0.41%)
Oct 24, 2019
2.530
2.610
2.430
2.430
11,847
-0.05(-2.02%)
Oct 23, 2019
2.450
2.500
2.440
2.480
21,759
+0.04(+1.81%)
Oct 22, 2019
2.404
2.460
2.355
2.436
24,158
+0.04(+1.50%)
Oct 21, 2019
2.390
2.504
2.386
2.400
14,230
-0.05(-2.04%)
Oct 18, 2019
2.730
2.730
2.390
2.450
28,000
-0.26(-9.59%)
Oct 17, 2019
2.700
2.800
2.680
2.710
19,009
+0.10(+3.83%)
Oct 16, 2019
2.470
2.689
2.460
2.610
33,434
+0.16(+6.53%)
Oct 15, 2019
2.420
2.590
2.340
2.450
60,072
+0.01(+0.41%)
Oct 14, 2019
2.550
2.550
2.340
2.440
44,333
-0.16(-6.15%)
Oct 11, 2019
2.810
2.860
2.580
2.600
41,600
-0.22(-7.80%)
Oct 10, 2019
3.150
3.150
2.820
2.820
33,901
-0.34(-10.76%)
Oct 09, 2019
3.190
3.270
3.160
3.160
6,642
+0.00(+0.00%)
Oct 08, 2019
3.150
3.260
3.150
3.160
16,070
-0.02(-0.63%)
Oct 07, 2019
3.240
3.473
3.180
3.180
22,101
-0.09(-2.76%)
Oct 04, 2019
3.330
3.461
3.270
3.270
15,400
-0.05(-1.50%)
Oct 03, 2019
3.500
3.500
3.300
3.320
34,645
-0.18(-5.14%)
Oct 02, 2019
3.680
3.680
3.400
3.500
59,258
-0.18(-4.89%)
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.