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
Pavmed Inc
(NQ:
PAVM
)
1.450
+0.010 (+0.69%)
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 (%)
Oct 31, 2019
0.9003
0.9099
0.8972
0.8988
64,652
-0.01(-1.23%)
Oct 30, 2019
0.9130
0.9398
0.9000
0.9100
47,450
-0.00(-0.51%)
Oct 29, 2019
0.9331
0.9331
0.9000
0.9147
30,597
-0.02(-1.97%)
Oct 28, 2019
0.8954
0.9480
0.8954
0.9331
118,801
+0.02(+2.54%)
Oct 25, 2019
0.9203
0.9332
0.9100
0.9100
49,400
-0.00(-0.04%)
Oct 24, 2019
0.9300
0.9500
0.9003
0.9104
78,786
-0.02(-2.36%)
Oct 23, 2019
0.9400
0.9400
0.9025
0.9324
38,180
+0.00(+0.26%)
Oct 22, 2019
0.9030
0.9500
0.9030
0.9300
32,266
+0.00(+0.00%)
Oct 21, 2019
0.9000
0.9500
0.9000
0.9300
17,707
-0.02(-2.23%)
Oct 18, 2019
0.9000
0.9526
0.8730
0.9512
284,400
+0.05(+5.29%)
Oct 17, 2019
0.8900
0.9094
0.8900
0.9034
63,094
+0.01(+0.88%)
Oct 16, 2019
0.9009
0.9072
0.8800
0.8955
26,186
+0.00(+0.16%)
Oct 15, 2019
0.8910
0.9151
0.8800
0.8941
12,328
-0.01(-1.56%)
Oct 14, 2019
0.9091
0.9197
0.8911
0.9083
43,967
+0.02(+2.06%)
Oct 11, 2019
0.8903
0.9100
0.8640
0.8900
32,900
+0.01(+0.85%)
Oct 10, 2019
0.9126
0.9126
0.8211
0.8825
284,051
-0.03(-3.29%)
Oct 09, 2019
0.9200
0.9200
0.9050
0.9125
21,622
-0.01(-0.82%)
Oct 08, 2019
0.9161
0.9424
0.9125
0.9200
20,634
+0.01(+1.10%)
Oct 07, 2019
0.9420
0.9443
0.8400
0.9100
271,130
-0.04(-4.21%)
Oct 04, 2019
0.9358
0.9599
0.9322
0.9500
40,500
+0.01(+1.06%)
Oct 03, 2019
0.9390
0.9550
0.9303
0.9400
49,867
-0.00(-0.21%)
Oct 02, 2019
0.9500
0.9600
0.9400
0.9420
51,061
-0.01(-0.64%)
Oct 01, 2019
0.9600
0.9700
0.9400
0.9481
111,710
-0.01(-1.09%)
Sep 30, 2019
0.9748
0.9748
0.9500
0.9585
88,860
-0.01(-1.19%)
Sep 27, 2019
0.9700
0.9788
0.9699
0.9700
57,400
-0.00(-0.42%)
Sep 26, 2019
0.9551
0.9788
0.9551
0.9741
28,632
+0.01(+1.44%)
Sep 25, 2019
0.9777
0.9820
0.9550
0.9603
108,678
-0.02(-2.01%)
Sep 24, 2019
0.9700
0.9900
0.9700
0.9800
43,736
+0.01(+1.01%)
Sep 23, 2019
0.9600
0.9891
0.9600
0.9702
6,567
-0.02(-2.39%)
Sep 20, 2019
0.9700
0.9948
0.9600
0.9940
195,800
+0.02(+2.47%)
Sep 19, 2019
0.9600
0.9900
0.9500
0.9700
59,002
+0.02(+1.61%)
Sep 18, 2019
0.9700
0.9890
0.9451
0.9546
216,796
+0.00(+0.26%)
Sep 17, 2019
0.9900
0.9908
0.9512
0.9521
102,226
-0.04(-3.82%)
Sep 16, 2019
0.9900
0.9948
0.9701
0.9899
100,050
+0.02(+2.05%)
Sep 13, 2019
0.9800
0.9950
0.9523
0.9700
278,000
-0.01(-1.21%)
Sep 12, 2019
1.000
1.000
0.9500
0.9819
201,897
-0.01(-0.86%)
Sep 11, 2019
0.9800
1.010
0.9800
0.9904
100,106
+0.00(+0.05%)
Sep 10, 2019
0.9780
0.9999
0.9780
0.9899
56,497
+0.00(+0.50%)
Sep 09, 2019
1.000
1.010
0.9731
0.9850
60,273
-0.01(-0.51%)
Sep 06, 2019
0.9700
1.010
0.9500
0.9900
120,900
+0.04(+4.21%)
Sep 05, 2019
0.9900
1.000
0.9400
0.9500
172,024
-0.03(-3.06%)
Sep 04, 2019
0.9940
0.9940
0.9700
0.9800
114,955
-0.01(-0.62%)
Sep 03, 2019
0.9600
0.9940
0.9600
0.9861
91,597
+0.01(+0.62%)
Aug 30, 2019
0.9900
0.9915
0.9610
0.9800
24,900
+0.01(+1.06%)
Aug 29, 2019
1.010
1.010
0.9600
0.9697
217,866
-0.01(-1.06%)
Aug 28, 2019
1.010
1.020
0.9800
0.9801
192,091
-0.03(-2.96%)
Aug 27, 2019
1.000
1.020
1.000
1.010
108,595
+0.00(+0.00%)
Aug 26, 2019
1.020
1.020
0.9900
1.010
119,113
+0.01(+1.00%)
Aug 23, 2019
1.000
1.010
0.9850
1.000
78,500
+0.00(+0.00%)
Aug 22, 2019
1.000
1.020
0.9800
1.000
104,207
+0.02(+2.03%)
Aug 21, 2019
0.9800
1.070
0.9600
0.9801
420,205
-0.02(-1.99%)
Aug 20, 2019
1.000
1.000
0.9900
1.000
34,870
+0.00(+0.00%)
Aug 19, 2019
1.010
1.010
0.9900
1.000
22,424
+0.01(+1.01%)
Aug 16, 2019
0.9800
1.000
0.9700
0.9900
127,700
+0.01(+1.02%)
Aug 15, 2019
1.020
1.020
0.9500
0.9800
108,794
-0.02(-2.00%)
Aug 14, 2019
0.9800
1.000
0.9000
1.000
768,603
+0.02(+1.78%)
Aug 13, 2019
0.9902
1.030
0.9820
0.9825
193,880
-0.01(-0.76%)
Aug 12, 2019
1.010
1.010
0.9900
0.9900
81,836
-0.03(-2.94%)
Aug 09, 2019
1.000
1.020
0.9900
1.020
96,000
+0.02(+2.00%)
Aug 08, 2019
1.010
1.040
1.000
1.000
121,844
-0.01(-0.99%)
Aug 07, 2019
1.020
1.050
1.000
1.010
74,765
-0.02(-1.94%)
Aug 06, 2019
1.000
1.050
1.000
1.030
80,618
+0.04(+4.04%)
Aug 05, 2019
1.040
1.044
0.9900
0.9900
174,652
-0.03(-3.41%)
Aug 02, 2019
1.030
1.050
1.010
1.025
93,800
-0.01(-0.49%)
Aug 01, 2019
1.020
1.070
1.010
1.030
53,514
+0.02(+1.98%)
Jul 31, 2019
1.030
1.070
1.010
1.010
133,678
-0.01(-0.98%)
Jul 30, 2019
1.040
1.070
1.020
1.020
268,310
-0.02(-1.92%)
Jul 29, 2019
1.070
1.085
1.040
1.040
260,085
-0.02(-1.89%)
Jul 26, 2019
1.090
1.100
1.060
1.060
146,600
-0.02(-1.85%)
Jul 25, 2019
1.070
1.090
1.060
1.080
58,583
+0.02(+1.89%)
Jul 24, 2019
1.060
1.090
1.060
1.060
31,119
+0.00(+0.00%)
Jul 23, 2019
1.070
1.080
1.060
1.060
48,531
+0.00(+0.00%)
Jul 22, 2019
1.080
1.100
1.060
1.060
112,992
-0.01(-0.93%)
Jul 19, 2019
1.060
1.090
1.060
1.070
84,200
+0.00(+0.00%)
Jul 18, 2019
1.060
1.080
1.060
1.070
119,658
+0.01(+0.94%)
Jul 17, 2019
1.050
1.080
1.050
1.060
50,981
+0.02(+1.92%)
Jul 16, 2019
1.060
1.090
1.040
1.040
54,641
-0.01(-0.95%)
Jul 15, 2019
1.050
1.080
1.050
1.050
38,998
+0.00(+0.00%)
Jul 12, 2019
1.070
1.079
1.030
1.050
296,600
-0.01(-1.41%)
Jul 11, 2019
1.100
1.100
1.050
1.065
373,451
-0.04(-3.18%)
Jul 10, 2019
1.110
1.130
1.090
1.100
261,077
+0.00(+0.00%)
Jul 09, 2019
1.050
1.130
1.050
1.100
271,920
+0.05(+4.27%)
Jul 08, 2019
1.080
1.100
1.050
1.055
161,270
-0.04(-3.21%)
Jul 05, 2019
1.080
1.100
1.080
1.090
38,600
+0.00(+0.00%)
Jul 03, 2019
1.100
1.110
1.080
1.090
159,700
-0.02(-1.80%)
Jul 02, 2019
1.110
1.110
1.100
1.110
197,180
-0.00(-0.45%)
Jul 01, 2019
1.130
1.144
1.101
1.115
217,761
-0.02(-2.19%)
Jun 28, 2019
1.130
1.150
1.100
1.140
223,100
+0.01(+0.88%)
Jun 27, 2019
1.170
1.170
1.100
1.130
312,925
-0.02(-1.31%)
Jun 26, 2019
1.150
1.190
1.130
1.145
279,985
-0.00(-0.43%)
Jun 25, 2019
1.160
1.190
1.070
1.150
827,616
-0.01(-0.86%)
Jun 24, 2019
1.270
1.350
1.150
1.160
2,695,947
-0.06(-4.92%)
Jun 21, 2019
1.180
1.230
1.150
1.220
498,900
+0.06(+5.17%)
Jun 20, 2019
1.120
1.190
1.110
1.160
235,091
+0.03(+2.65%)
Jun 19, 2019
1.120
1.140
1.110
1.130
170,863
+0.01(+0.89%)
Jun 18, 2019
1.130
1.140
1.120
1.120
89,963
-0.02(-1.75%)
Jun 17, 2019
1.140
1.150
1.100
1.140
74,807
-0.01(-0.87%)
Jun 14, 2019
1.130
1.150
1.120
1.150
83,400
+0.02(+1.77%)
Jun 13, 2019
1.130
1.150
1.121
1.130
77,933
+0.00(+0.00%)
Jun 12, 2019
1.120
1.140
1.120
1.130
27,508
-0.01(-0.88%)
Jun 11, 2019
1.160
1.160
1.120
1.140
144,144
+0.00(+0.00%)
Jun 10, 2019
1.120
1.160
1.120
1.140
113,572
+0.03(+2.70%)
Jun 07, 2019
1.100
1.120
1.080
1.110
155,900
+0.01(+0.91%)
Jun 06, 2019
1.150
1.150
1.100
1.100
164,562
-0.06(-5.17%)
Jun 05, 2019
1.080
1.190
1.080
1.160
354,839
+0.08(+7.41%)
Jun 04, 2019
1.090
1.090
1.070
1.080
93,654
-0.01(-0.92%)
Jun 03, 2019
1.090
1.097
1.060
1.090
167,338
+0.01(+0.93%)
May 31, 2019
1.070
1.088
1.060
1.080
75,300
+0.01(+0.93%)
May 30, 2019
1.080
1.080
1.060
1.070
103,055
-0.02(-1.83%)
May 29, 2019
1.060
1.090
1.050
1.090
108,520
+0.04(+3.81%)
May 28, 2019
1.070
1.080
1.040
1.050
94,058
-0.02(-1.87%)
May 24, 2019
1.110
1.130
1.070
1.070
99,200
-0.04(-3.60%)
May 23, 2019
1.030
1.110
1.030
1.110
157,310
+0.08(+7.77%)
May 22, 2019
1.050
1.060
1.010
1.030
314,085
+0.00(+0.00%)
May 21, 2019
1.110
1.140
1.000
1.030
484,570
-0.07(-6.36%)
May 20, 2019
1.090
1.130
1.050
1.100
442,981
+0.00(+0.00%)
May 17, 2019
1.150
1.150
1.080
1.100
350,200
-0.04(-3.51%)
May 16, 2019
1.170
1.170
1.100
1.140
498,613
-0.03(-2.56%)
May 15, 2019
1.230
1.230
1.150
1.170
553,923
-0.04(-3.31%)
May 14, 2019
1.250
1.258
1.200
1.210
171,068
-0.03(-2.42%)
May 13, 2019
1.230
1.280
1.220
1.240
232,655
-0.00(-0.01%)
May 10, 2019
1.260
1.270
1.220
1.240
195,500
-0.02(-1.58%)
May 09, 2019
1.280
1.290
1.260
1.260
219,867
-0.02(-1.56%)
May 08, 2019
1.270
1.330
1.220
1.280
335,076
-0.04(-3.03%)
May 07, 2019
1.320
1.350
1.300
1.320
80,223
+0.01(+0.76%)
May 06, 2019
1.370
1.370
1.310
1.310
167,210
-0.01(-0.76%)
May 03, 2019
1.300
1.375
1.294
1.320
323,500
+0.01(+0.76%)
May 02, 2019
1.300
1.310
1.265
1.310
173,402
+0.02(+1.55%)
May 01, 2019
1.300
1.320
1.280
1.290
249,131
+0.00(+0.00%)
Apr 30, 2019
1.270
1.290
1.260
1.290
188,964
+0.02(+1.57%)
Apr 29, 2019
1.290
1.300
1.250
1.270
131,454
-0.02(-1.43%)
Apr 26, 2019
1.240
1.305
1.210
1.288
397,400
+0.06(+4.75%)
Apr 25, 2019
1.190
1.240
1.170
1.230
110,828
+0.04(+3.36%)
Apr 24, 2019
1.240
1.320
1.180
1.190
848,931
-0.04(-3.25%)
Apr 23, 2019
1.210
1.244
1.200
1.230
386,267
+0.04(+3.36%)
Apr 22, 2019
1.170
1.230
1.170
1.190
293,863
+0.02(+1.71%)
Apr 18, 2019
1.250
1.250
1.150
1.170
536,900
-0.04(-3.31%)
Apr 17, 2019
1.220
1.250
1.210
1.210
250,297
+0.00(+0.00%)
Apr 16, 2019
1.180
1.220
1.180
1.210
276,825
+0.02(+1.68%)
Apr 15, 2019
1.150
1.250
1.150
1.190
144,852
+0.05(+4.39%)
Apr 12, 2019
1.250
1.250
1.060
1.140
1,247,300
-0.11(-8.80%)
Apr 11, 2019
1.280
1.280
1.230
1.250
93,795
+0.00(+0.00%)
Apr 10, 2019
1.230
1.280
1.220
1.250
137,095
+0.02(+1.63%)
Apr 09, 2019
1.260
1.270
1.210
1.230
186,443
+0.00(+0.00%)
Apr 08, 2019
1.210
1.250
1.200
1.230
329,047
+0.05(+4.24%)
Apr 05, 2019
1.120
1.220
1.100
1.180
544,100
+0.02(+1.72%)
Apr 04, 2019
1.210
1.290
1.090
1.160
2,234,554
-0.03(-2.52%)
Apr 03, 2019
1.170
1.210
1.160
1.190
270,898
+0.01(+0.85%)
Apr 02, 2019
1.150
1.190
1.140
1.180
220,625
+0.03(+2.61%)
Apr 01, 2019
1.130
1.170
1.110
1.150
198,021
+0.05(+4.55%)
Mar 29, 2019
1.120
1.120
1.050
1.100
141,700
-0.03(-2.65%)
Mar 28, 2019
1.140
1.140
1.090
1.130
195,953
+0.00(+0.00%)
Mar 27, 2019
1.070
1.130
1.060
1.130
242,338
+0.07(+6.60%)
Mar 26, 2019
1.040
1.080
1.030
1.060
315,492
+0.02(+1.92%)
Mar 25, 2019
1.040
1.040
1.030
1.040
109,935
+0.01(+0.97%)
Mar 22, 2019
1.030
1.050
1.030
1.030
109,500
-0.02(-1.90%)
Mar 21, 2019
1.040
1.080
1.030
1.050
272,264
+0.00(+0.00%)
Mar 20, 2019
1.150
1.170
1.040
1.050
1,953,002
+0.02(+1.94%)
Mar 19, 2019
1.070
1.070
1.030
1.030
123,851
-0.02(-1.90%)
Mar 18, 2019
1.040
1.080
1.040
1.050
204,213
-0.01(-0.94%)
Mar 15, 2019
1.050
1.090
1.050
1.060
145,900
+0.01(+0.95%)
Mar 14, 2019
1.060
1.110
1.040
1.050
424,671
-0.05(-4.55%)
Mar 13, 2019
1.290
1.300
1.060
1.100
3,751,849
+0.04(+3.77%)
Mar 12, 2019
1.050
1.060
1.000
1.060
121,813
+0.03(+2.91%)
Mar 11, 2019
1.030
1.070
1.020
1.030
42,172
-0.02(-1.90%)
Mar 08, 2019
0.9900
1.100
0.9900
1.050
375,800
+0.07(+6.60%)
Mar 07, 2019
1.010
1.010
0.9801
0.9850
20,563
+0.00(+0.50%)
Mar 06, 2019
1.010
1.015
0.9800
0.9801
69,604
-0.02(-1.99%)
Mar 05, 2019
1.000
1.030
0.9800
1.000
60,700
-0.01(-0.99%)
Mar 04, 2019
1.020
1.020
1.000
1.010
49,554
+0.01(+1.00%)
Mar 01, 2019
1.000
1.030
1.000
1.000
76,800
-0.01(-0.99%)
Feb 28, 2019
0.9900
1.020
0.9900
1.010
108,981
+0.01(+1.00%)
Feb 27, 2019
0.9720
1.010
0.9720
1.000
142,342
+0.02(+2.04%)
Feb 26, 2019
0.9900
1.000
0.9600
0.9800
63,496
-0.01(-1.00%)
Feb 25, 2019
0.9620
0.9900
0.9620
0.9899
60,567
+0.01(+1.32%)
Feb 22, 2019
0.9620
0.9850
0.9620
0.9770
57,500
-0.01(-1.19%)
Feb 21, 2019
0.9779
0.9900
0.9500
0.9888
71,558
+0.02(+1.94%)
Feb 20, 2019
0.9990
1.000
0.9600
0.9700
72,449
-0.02(-2.02%)
Feb 19, 2019
0.9710
0.9950
0.9650
0.9900
43,698
+0.01(+1.02%)
Feb 15, 2019
0.9800
0.9900
0.9600
0.9800
103,500
+0.00(+0.00%)
Feb 14, 2019
0.9900
1.010
0.9800
0.9800
85,634
-0.01(-1.01%)
Feb 13, 2019
1.000
1.010
0.9900
0.9900
82,428
-0.02(-1.98%)
Feb 12, 2019
1.010
1.010
0.9600
1.010
81,874
+0.01(+1.30%)
Feb 11, 2019
1.000
1.010
0.9903
0.9970
28,671
+0.01(+0.71%)
Feb 08, 2019
1.000
1.010
0.9900
0.9900
24,200
-0.01(-1.00%)
Feb 07, 2019
1.010
1.020
0.9900
1.000
30,842
-0.01(-0.62%)
Feb 06, 2019
1.010
1.030
0.9850
1.006
15,387
+0.01(+0.62%)
Feb 05, 2019
0.9910
1.030
0.9910
1.000
29,761
+0.00(+0.00%)
Feb 04, 2019
1.010
1.010
0.9900
1.000
60,732
+0.00(+0.00%)
Feb 01, 2019
0.9900
1.015
0.9800
1.000
46,000
-0.01(-1.48%)
Jan 31, 2019
1.020
1.025
0.9800
1.015
109,753
+0.02(+2.53%)
Jan 30, 2019
1.000
1.020
0.9900
0.9900
40,216
-0.01(-1.00%)
Jan 29, 2019
1.000
1.040
1.000
1.000
49,490
+0.01(+0.79%)
Jan 28, 2019
1.000
1.035
0.9901
0.9922
29,647
-0.02(-1.76%)
Jan 25, 2019
0.9900
1.040
0.9900
1.010
90,300
+0.01(+1.00%)
Jan 24, 2019
0.9900
1.020
0.9700
1.000
96,807
+0.01(+1.01%)
Jan 23, 2019
0.9600
0.9907
0.9600
0.9900
48,542
+0.03(+3.02%)
Jan 22, 2019
0.9629
0.9700
0.9600
0.9610
65,602
-0.01(-1.03%)
Jan 18, 2019
0.9730
0.9850
0.9700
0.9710
42,900
+0.01(+1.15%)
Jan 17, 2019
0.9800
0.9900
0.9573
0.9600
59,371
-0.03(-2.97%)
Jan 16, 2019
0.9900
0.9900
0.9606
0.9894
50,814
+0.03(+3.06%)
Jan 15, 2019
0.9341
0.9600
0.9341
0.9600
70,320
+0.02(+2.13%)
Jan 14, 2019
1.000
1.000
0.9000
0.9400
118,753
-0.05(-5.05%)
Jan 11, 2019
1.000
1.010
0.9500
0.9900
130,700
+0.00(+0.00%)
Jan 10, 2019
0.9300
1.030
0.8600
0.9900
999,872
-0.17(-14.66%)
Jan 09, 2019
1.090
1.170
1.080
1.160
432,178
+0.08(+7.41%)
Jan 08, 2019
1.080
1.105
1.060
1.080
224,968
+0.00(+0.00%)
Jan 07, 2019
1.040
1.130
0.9400
1.080
450,947
+0.03(+2.86%)
Jan 04, 2019
1.060
1.070
1.000
1.050
214,700
-0.01(-0.94%)
Jan 03, 2019
1.050
1.080
0.9800
1.060
106,084
+0.03(+2.91%)
Jan 02, 2019
0.9700
1.080
0.9400
1.030
184,223
+0.07(+7.07%)
Dec 31, 2018
0.9650
0.9700
0.9400
0.9620
153,500
+0.01(+1.26%)
Dec 28, 2018
0.9400
0.9650
0.9330
0.9500
131,200
+0.03(+3.55%)
Dec 27, 2018
0.9500
0.9655
0.9140
0.9174
190,537
-0.03(-2.66%)
Dec 26, 2018
0.9550
0.9700
0.9400
0.9425
130,133
-0.03(-2.84%)
Dec 24, 2018
0.9500
1.000
0.9200
0.9700
61,900
+0.03(+3.19%)
Dec 21, 2018
0.9900
1.000
0.9100
0.9400
199,400
-0.06(-6.00%)
Dec 20, 2018
1.030
1.040
0.9800
1.000
223,375
-0.04(-4.29%)
Dec 19, 2018
1.050
1.090
1.010
1.045
188,448
-0.02(-1.43%)
Dec 18, 2018
1.070
1.100
1.030
1.060
155,829
+0.02(+1.92%)
Dec 17, 2018
1.070
1.090
1.040
1.040
246,709
-0.03(-2.80%)
Dec 14, 2018
1.025
1.077
1.010
1.070
176,400
+0.06(+5.94%)
Dec 13, 2018
1.030
1.060
1.000
1.010
57,482
-0.02(-1.94%)
Dec 12, 2018
1.007
1.030
0.9957
1.030
73,477
+0.04(+3.52%)
Dec 11, 2018
0.9999
1.000
0.9800
0.9950
75,181
+0.01(+1.12%)
Dec 10, 2018
1.040
1.040
0.9800
0.9840
129,148
-0.02(-1.60%)
Dec 07, 2018
1.020
1.090
1.000
1.000
128,700
-0.03(-2.91%)
Dec 06, 2018
1.047
1.051
1.020
1.030
54,194
-0.02(-1.90%)
Dec 04, 2018
1.120
1.120
1.030
1.050
108,200
-0.06(-5.41%)
Dec 03, 2018
0.9800
1.120
0.9800
1.110
436,226
+0.14(+14.43%)
Nov 30, 2018
0.9700
1.030
0.9700
0.9700
124,500
-0.01(-0.51%)
Nov 29, 2018
0.9900
1.040
0.9526
0.9750
627,176
+0.01(+0.57%)
Nov 28, 2018
0.9650
0.9794
0.9500
0.9695
54,360
-0.00(-0.26%)
Nov 27, 2018
0.9967
0.9967
0.9500
0.9720
123,813
-0.02(-1.82%)
Nov 26, 2018
0.9900
1.020
0.9600
0.9900
135,835
+0.01(+1.02%)
Nov 23, 2018
0.9900
1.010
0.9600
0.9800
91,600
-0.02(-2.49%)
Nov 21, 2018
1.005
1.005
1.005
0
+0.01(+1.52%)
Nov 20, 2018
1.010
1.020
0.9500
0.9900
185,846
-0.02(-1.98%)
Nov 19, 2018
1.030
1.040
1.010
1.010
40,427
-0.02(-1.94%)
Nov 16, 2018
1.050
1.050
1.010
1.030
132,700
-0.02(-1.90%)
Nov 15, 2018
1.100
1.100
0.9000
1.050
838,900
-0.01(-0.94%)
Nov 14, 2018
1.080
1.100
1.050
1.060
101,044
-0.01(-0.93%)
Nov 13, 2018
1.090
1.110
1.060
1.070
109,929
-0.04(-3.60%)
Nov 12, 2018
1.130
1.131
1.070
1.110
169,036
-0.01(-0.89%)
Nov 09, 2018
1.120
1.150
1.110
1.120
93,600
-0.02(-1.75%)
Nov 08, 2018
1.160
1.160
1.120
1.140
130,012
+0.01(+0.88%)
Nov 07, 2018
1.140
1.150
1.120
1.130
110,417
-0.01(-0.88%)
Nov 06, 2018
1.120
1.150
1.110
1.140
133,318
+0.02(+1.79%)
Nov 05, 2018
1.150
1.165
1.110
1.120
104,484
-0.02(-1.75%)
Nov 02, 2018
1.150
1.160
1.100
1.140
173,200
-0.01(-0.87%)
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.