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
Journeyenergyinc
(TSX:
JOY
)
3.490
+0.010 (+0.29%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 30, 2015
1.820
1.820
1.700
1.750
42,050
-0.05(-2.78%)
Oct 29, 2015
1.800
1.810
1.800
1.800
35,600
+0.00(+0.00%)
Oct 28, 2015
1.760
1.810
1.750
1.800
38,700
+0.05(+2.86%)
Oct 27, 2015
1.850
1.850
1.730
1.750
8,604
-0.10(-5.41%)
Oct 26, 2015
1.920
1.930
1.840
1.850
48,570
-0.09(-4.64%)
Oct 23, 2015
2.000
2.050
1.940
1.940
39,900
-0.06(-3.00%)
Oct 22, 2015
1.980
2.000
1.970
2.000
44,166
+0.10(+5.26%)
Oct 21, 2015
1.910
1.910
1.900
1.900
2,800
-0.05(-2.56%)
Oct 20, 2015
1.970
2.050
1.950
1.950
20,000
-0.12(-5.80%)
Oct 19, 2015
2.050
2.070
2.010
2.070
61,700
+0.01(+0.49%)
Oct 16, 2015
2.010
2.060
1.990
2.060
168,087
+0.00(+0.00%)
Oct 15, 2015
2.000
2.060
1.960
2.060
17,380
+0.06(+3.00%)
Oct 14, 2015
1.940
2.100
1.900
2.000
44,848
+0.10(+5.26%)
Oct 13, 2015
1.740
1.900
1.740
1.900
115,525
+0.05(+2.70%)
Oct 09, 2015
1.850
1.850
1.850
0
-0.03(-1.60%)
Oct 08, 2015
1.650
1.920
1.650
1.880
1,506,981
+0.23(+13.94%)
Oct 07, 2015
1.690
1.760
1.640
1.650
720,488
+0.01(+0.61%)
Oct 06, 2015
1.650
1.710
1.630
1.640
255,300
+0.01(+0.61%)
Oct 05, 2015
1.710
1.730
1.610
1.630
97,200
+0.09(+5.84%)
Oct 02, 2015
1.510
1.590
1.510
1.540
39,200
+0.06(+4.05%)
Oct 01, 2015
1.560
1.570
1.480
1.480
148,270
-0.01(-0.67%)
Sep 30, 2015
1.530
1.540
1.490
1.490
14,320
-0.06(-3.87%)
Sep 29, 2015
1.550
1.600
1.520
1.550
58,100
+0.05(+3.33%)
Sep 28, 2015
1.610
1.620
1.500
1.500
44,224
-0.14(-8.54%)
Sep 25, 2015
1.680
1.690
1.630
1.640
41,120
+0.00(+0.00%)
Sep 24, 2015
1.720
1.730
1.450
1.640
962,858
-0.11(-6.29%)
Sep 23, 2015
1.750
1.750
1.750
1.750
12,030
-0.03(-1.69%)
Sep 22, 2015
1.790
1.800
1.680
1.780
78,325
-0.07(-3.78%)
Sep 21, 2015
1.900
1.900
1.850
1.850
12,000
-0.05(-2.63%)
Sep 18, 2015
1.900
1.900
1.800
1.900
13,963
+0.05(+2.70%)
Sep 17, 2015
1.940
1.980
1.840
1.850
83,947
-0.03(-1.60%)
Sep 16, 2015
1.920
1.980
1.880
1.880
21,600
+0.05(+2.73%)
Sep 15, 2015
1.850
1.850
1.830
1.830
12,550
+0.04(+2.23%)
Sep 14, 2015
1.770
1.850
1.770
1.790
7,100
-0.06(-3.24%)
Sep 11, 2015
1.930
1.930
1.840
1.850
30,114
-0.09(-4.64%)
Sep 10, 2015
1.990
2.000
1.940
1.940
11,900
+0.02(+1.04%)
Sep 09, 2015
1.970
2.000
1.920
1.920
43,095
-0.04(-2.04%)
Sep 08, 2015
1.990
2.000
1.950
1.960
6,300
-0.01(-0.51%)
Sep 04, 2015
1.970
1.970
1.970
0
-0.03(-1.50%)
Sep 03, 2015
2.040
2.120
2.000
2.000
39,836
+0.01(+0.50%)
Sep 02, 2015
1.970
2.010
1.920
1.990
23,140
+0.02(+1.02%)
Sep 01, 2015
2.100
2.100
1.970
1.970
37,450
-0.15(-7.08%)
Aug 31, 2015
1.990
2.200
1.940
2.120
79,350
+0.13(+6.53%)
Aug 28, 2015
1.940
2.120
1.880
1.990
129,637
+0.13(+6.99%)
Aug 27, 2015
1.730
1.930
1.720
1.860
70,690
+0.26(+16.25%)
Aug 26, 2015
1.700
1.700
1.570
1.600
6,408
-0.01(-0.62%)
Aug 25, 2015
1.840
1.840
1.540
1.610
711,861
-0.05(-3.01%)
Aug 24, 2015
1.460
1.740
1.460
1.660
531,205
-0.14(-7.78%)
Aug 21, 2015
1.940
1.940
1.800
1.800
41,775
-0.18(-9.09%)
Aug 20, 2015
2.120
2.120
1.930
1.980
59,106
-0.17(-7.91%)
Aug 19, 2015
2.270
2.270
2.120
2.150
44,510
-0.10(-4.44%)
Aug 18, 2015
2.220
2.290
2.190
2.250
5,669
+0.04(+1.81%)
Aug 17, 2015
2.300
2.300
2.210
2.210
44,711
-0.04(-1.78%)
Aug 14, 2015
2.380
2.250
2.250
50,695
-0.13(-5.46%)
Aug 13, 2015
2.460
2.460
2.380
2.380
10,900
-0.07(-2.86%)
Aug 12, 2015
2.440
2.470
2.420
2.450
36,300
+0.02(+0.82%)
Aug 11, 2015
2.390
2.440
2.380
2.430
11,978
-0.02(-0.82%)
Aug 10, 2015
2.500
2.500
2.440
2.450
67,400
-0.01(-0.41%)
Aug 07, 2015
2.500
2.510
2.420
2.460
74,300
-0.05(-1.99%)
Aug 06, 2015
2.510
2.510
2.440
2.510
46,400
-0.04(-1.57%)
Aug 05, 2015
2.610
2.610
2.450
2.550
61,320
-0.05(-1.92%)
Aug 04, 2015
2.660
2.660
2.560
2.600
8,915
-0.04(-1.52%)
Jul 31, 2015
2.640
2.640
2.640
0
-0.16(-5.71%)
Jul 30, 2015
2.800
2.800
2.790
2.800
7,600
+0.03(+1.08%)
Jul 29, 2015
2.850
2.850
2.770
2.770
171,401
-0.01(-0.36%)
Jul 28, 2015
2.780
2.900
2.760
2.780
66,600
+0.02(+0.72%)
Jul 27, 2015
2.890
2.920
2.740
2.760
29,150
-0.21(-7.07%)
Jul 24, 2015
3.050
3.080
2.970
2.970
43,655
-0.06(-1.98%)
Jul 23, 2015
3.030
3.080
2.950
3.030
34,630
-0.03(-0.98%)
Jul 22, 2015
3.080
3.100
3.060
3.060
21,350
-0.05(-1.61%)
Jul 21, 2015
3.300
3.360
3.050
3.110
583,020
-0.14(-4.31%)
Jul 20, 2015
3.360
3.360
3.210
3.250
12,497
-0.19(-5.52%)
Jul 17, 2015
3.540
3.540
3.400
3.440
12,535
-0.10(-2.82%)
Jul 16, 2015
3.680
3.730
3.540
3.540
21,491
-0.16(-4.32%)
Jul 15, 2015
3.680
3.700
3.570
3.700
43,706
-0.05(-1.33%)
Jul 14, 2015
3.600
3.750
3.570
3.750
20,674
+0.00(+0.00%)
Jul 13, 2015
3.680
3.750
3.650
3.750
12,710
-0.02(-0.53%)
Jul 10, 2015
3.950
3.960
3.700
3.770
16,300
-0.12(-3.08%)
Jul 09, 2015
3.960
3.960
3.670
3.890
40,600
-0.02(-0.51%)
Jul 08, 2015
3.920
3.960
3.850
3.910
19,800
-0.06(-1.51%)
Jul 07, 2015
3.970
3.970
3.880
3.970
4,100
-0.02(-0.50%)
Jul 06, 2015
4.130
4.130
3.970
3.990
6,824
-0.14(-3.39%)
Jul 03, 2015
4.140
4.140
4.130
4.130
500
+0.00(+0.00%)
Jul 02, 2015
4.280
4.350
4.100
4.130
305,550
-0.11(-2.59%)
Jun 30, 2015
4.240
4.240
4.240
0
-0.05(-1.17%)
Jun 29, 2015
4.250
4.290
4.250
4.290
1,400
+0.00(+0.00%)
Jun 26, 2015
4.230
4.300
4.230
4.290
35,148
+0.06(+1.42%)
Jun 25, 2015
4.240
4.250
4.120
4.230
6,459
-0.05(-1.17%)
Jun 24, 2015
4.180
4.300
4.180
4.280
19,100
+0.07(+1.66%)
Jun 23, 2015
4.120
4.220
4.120
4.210
2,004
+0.09(+2.18%)
Jun 22, 2015
4.140
4.140
4.080
4.120
12,200
+0.02(+0.49%)
Jun 19, 2015
4.060
4.130
4.050
4.100
18,607
-0.02(-0.49%)
Jun 18, 2015
4.230
4.230
4.020
4.120
16,971
-0.07(-1.67%)
Jun 17, 2015
4.200
4.300
4.150
4.190
35,610
+0.01(+0.24%)
Jun 16, 2015
4.200
4.270
4.180
4.180
6,972
+0.03(+0.72%)
Jun 15, 2015
4.180
4.250
4.070
4.150
83,246
-0.10(-2.35%)
Jun 12, 2015
4.260
4.300
4.150
4.250
35,000
-0.04(-0.93%)
Jun 11, 2015
4.300
4.300
4.210
4.290
27,400
-0.01(-0.23%)
Jun 10, 2015
4.330
4.400
4.300
4.300
107,222
-0.01(-0.23%)
Jun 09, 2015
4.300
4.400
4.250
4.310
43,500
+0.02(+0.47%)
Jun 08, 2015
4.430
4.430
4.260
4.290
75,526
-0.14(-3.16%)
Jun 05, 2015
4.430
4.490
4.400
4.430
9,450
-0.05(-1.12%)
Jun 04, 2015
4.500
4.500
4.480
4.480
1,045
-0.07(-1.54%)
Jun 03, 2015
4.540
4.600
4.460
4.550
16,112
+0.06(+1.34%)
Jun 02, 2015
4.570
4.620
4.490
4.490
17,547
-0.12(-2.60%)
Jun 01, 2015
4.600
4.680
4.570
4.610
5,700
+0.00(+0.00%)
May 29, 2015
4.560
4.610
4.560
4.610
4,500
+0.11(+2.44%)
May 28, 2015
4.580
4.580
4.480
4.500
401,107
+0.02(+0.45%)
May 27, 2015
4.500
4.550
4.480
4.480
26,700
-0.02(-0.44%)
May 26, 2015
4.530
4.470
4.500
25,690
-0.03(-0.66%)
May 22, 2015
4.530
4.530
4.530
0
-0.12(-2.58%)
May 21, 2015
4.600
4.650
4.500
4.650
30,850
+0.06(+1.31%)
May 20, 2015
4.600
4.600
4.500
4.590
44,625
-0.01(-0.22%)
May 19, 2015
4.560
4.690
4.560
4.600
29,622
-0.03(-0.65%)
May 15, 2015
4.630
4.630
4.630
0
-0.07(-1.49%)
May 14, 2015
4.790
4.830
4.670
4.700
5,900
-0.09(-1.88%)
May 13, 2015
4.950
4.950
4.790
4.790
5,100
-0.13(-2.64%)
May 12, 2015
5.030
5.050
4.920
4.920
6,600
+0.00(+0.00%)
May 11, 2015
4.960
4.960
4.910
4.920
3,969
-0.01(-0.20%)
May 08, 2015
4.850
5.070
4.850
4.930
40,733
+0.13(+2.71%)
May 07, 2015
4.960
4.960
4.640
4.800
26,816
-0.16(-3.23%)
May 06, 2015
5.250
5.250
4.800
4.960
60,936
-0.39(-7.29%)
May 05, 2015
5.410
5.550
5.320
5.350
132,900
-0.02(-0.37%)
May 04, 2015
5.300
5.370
5.270
5.370
11,125
-0.12(-2.19%)
May 01, 2015
5.320
5.500
5.270
5.490
2,937
+0.07(+1.29%)
Apr 30, 2015
5.400
5.500
5.310
5.420
4,200
+0.05(+0.93%)
Apr 29, 2015
5.450
5.450
5.270
5.370
42,900
-0.13(-2.36%)
Apr 28, 2015
5.500
5.500
5.500
5.500
180
-0.18(-3.17%)
Apr 27, 2015
5.450
5.680
5.410
5.680
3,710
+0.23(+4.22%)
Apr 24, 2015
5.550
5.550
5.320
5.450
6,296
-0.12(-2.15%)
Apr 23, 2015
5.770
5.770
5.510
5.570
9,107
+0.04(+0.72%)
Apr 22, 2015
5.460
5.630
5.450
5.530
2,598
+0.08(+1.47%)
Apr 21, 2015
5.800
5.800
5.450
5.450
10,549
-0.41(-7.00%)
Apr 20, 2015
5.560
5.860
5.530
5.860
931
+0.38(+6.93%)
Apr 17, 2015
5.480
5.480
5.480
5.480
316
+0.01(+0.18%)
Apr 16, 2015
5.600
5.600
5.460
5.470
7,013
-0.14(-2.50%)
Apr 15, 2015
5.300
5.780
5.260
5.610
28,604
+0.36(+6.86%)
Apr 14, 2015
5.250
5.300
5.050
5.250
30,801
+0.05(+0.96%)
Apr 13, 2015
5.300
5.500
5.200
5.200
11,000
-0.10(-1.89%)
Apr 10, 2015
5.260
5.450
5.180
5.300
22,706
+0.08(+1.53%)
Apr 09, 2015
5.290
5.350
5.220
5.220
3,086
-0.13(-2.43%)
Apr 08, 2015
5.440
5.440
5.350
5.350
2,568
-0.15(-2.73%)
Apr 07, 2015
5.290
5.500
5.290
5.500
10,709
+0.30(+5.77%)
Apr 06, 2015
5.120
5.200
5.120
5.200
400
+0.15(+2.97%)
Apr 02, 2015
5.050
5.050
5.050
0
-0.05(-0.98%)
Apr 01, 2015
5.000
5.110
5.000
5.100
3,800
+0.12(+2.41%)
Mar 31, 2015
4.880
4.980
4.750
4.980
13,640
+0.13(+2.68%)
Mar 30, 2015
5.100
5.100
4.850
4.850
1,800
-0.20(-3.96%)
Mar 27, 2015
4.950
5.090
4.950
5.050
3,910
+0.10(+2.02%)
Mar 26, 2015
5.100
5.100
4.810
4.950
13,747
+0.25(+5.32%)
Mar 25, 2015
4.770
4.990
4.650
4.700
13,360
-0.05(-1.05%)
Mar 24, 2015
4.800
4.870
4.750
4.750
3,433
+0.00(+0.00%)
Mar 23, 2015
4.970
5.100
4.740
4.750
12,723
-0.15(-3.06%)
Mar 20, 2015
4.930
4.930
4.890
4.900
6,275
-0.10(-2.00%)
Mar 19, 2015
4.990
5.010
4.990
5.000
9,300
+0.00(+0.00%)
Mar 18, 2015
4.780
5.100
4.700
5.000
15,700
+0.20(+4.17%)
Mar 17, 2015
4.970
4.970
4.630
4.800
71,269
-0.15(-3.03%)
Mar 16, 2015
5.030
5.060
4.950
4.950
124,748
-0.30(-5.71%)
Mar 13, 2015
5.160
5.250
5.150
5.250
5,200
+0.09(+1.74%)
Mar 12, 2015
5.400
5.400
5.100
5.160
25,400
-0.29(-5.32%)
Mar 11, 2015
5.350
5.460
5.300
5.450
107,470
+0.04(+0.74%)
Mar 10, 2015
5.330
5.410
5.300
5.410
4,145
+0.05(+0.93%)
Mar 09, 2015
5.330
5.390
5.330
5.360
23,785
-0.07(-1.29%)
Mar 06, 2015
5.410
5.430
5.400
5.430
9,300
+0.05(+0.93%)
Mar 05, 2015
5.380
5.380
5.380
5.380
400
-0.02(-0.37%)
Mar 04, 2015
5.550
5.550
5.400
5.400
48,621
-0.18(-3.23%)
Mar 03, 2015
5.450
5.580
5.450
5.580
19,550
+0.09(+1.64%)
Mar 02, 2015
5.320
5.600
5.270
5.490
9,700
+0.16(+3.00%)
Feb 27, 2015
5.340
5.790
5.320
5.330
2,710
+0.02(+0.38%)
Feb 26, 2015
5.370
5.380
5.260
5.310
11,313
-0.09(-1.67%)
Feb 25, 2015
5.390
5.400
5.250
5.400
15,585
+0.05(+0.93%)
Feb 24, 2015
5.350
5.390
5.350
5.350
15,227
+0.05(+0.94%)
Feb 23, 2015
5.330
5.380
5.250
5.300
14,935
-0.12(-2.21%)
Feb 20, 2015
5.640
5.650
5.420
5.420
13,267
-0.19(-3.39%)
Feb 19, 2015
5.530
5.610
5.360
5.610
16,468
+0.00(+0.00%)
Feb 18, 2015
5.680
5.790
5.590
5.610
3,583
-0.14(-2.43%)
Feb 17, 2015
5.830
5.990
5.570
5.750
15,354
-0.02(-0.35%)
Feb 13, 2015
5.770
5.770
5.770
0
+0.27(+4.91%)
Feb 12, 2015
5.430
5.500
5.340
5.500
15,065
+0.04(+0.73%)
Feb 11, 2015
5.530
5.530
5.230
5.460
7,100
+0.06(+1.11%)
Feb 10, 2015
5.630
5.710
5.360
5.400
23,663
-0.40(-6.90%)
Feb 09, 2015
5.560
5.850
5.490
5.800
36,545
+0.27(+4.88%)
Feb 06, 2015
5.490
5.680
5.430
5.530
10,360
+0.02(+0.36%)
Feb 05, 2015
5.440
5.550
5.430
5.510
19,550
+0.11(+2.04%)
Feb 04, 2015
5.950
5.950
5.400
5.400
4,450
-0.49(-8.32%)
Feb 03, 2015
5.950
6.250
5.760
5.890
21,414
-0.01(-0.17%)
Feb 02, 2015
5.350
5.950
5.340
5.900
17,336
+0.63(+11.95%)
Jan 30, 2015
5.010
5.270
5.010
5.270
10,017
+0.31(+6.25%)
Jan 29, 2015
5.050
5.050
4.930
4.960
4,420
-0.14(-2.75%)
Jan 28, 2015
5.280
5.280
5.100
5.100
2,558
-0.21(-3.95%)
Jan 27, 2015
5.310
5.310
5.310
5.310
647
+0.16(+3.11%)
Jan 26, 2015
5.160
5.300
5.130
5.150
57,626
-0.13(-2.46%)
Jan 23, 2015
5.270
5.470
5.240
5.280
3,650
+0.08(+1.54%)
Jan 22, 2015
5.160
5.200
5.040
5.200
16,255
+0.00(+0.00%)
Jan 21, 2015
5.150
5.220
5.010
5.200
33,820
+0.00(+0.00%)
Jan 20, 2015
5.170
5.200
5.130
5.200
9,136
+0.01(+0.19%)
Jan 19, 2015
5.020
5.200
5.020
5.190
8,168
+0.07(+1.37%)
Jan 16, 2015
5.380
5.380
5.120
5.120
26,416
-0.14(-2.66%)
Jan 15, 2015
5.110
5.290
5.110
5.260
8,961
+0.25(+4.99%)
Jan 14, 2015
5.000
5.030
4.870
5.010
12,628
-0.06(-1.18%)
Jan 13, 2015
5.230
5.240
5.060
5.070
8,819
-0.21(-3.98%)
Jan 12, 2015
5.450
5.450
5.210
5.280
36,247
-0.18(-3.30%)
Jan 09, 2015
5.330
5.470
5.330
5.460
650
+0.18(+3.41%)
Jan 08, 2015
5.550
5.580
5.280
5.280
9,182
-0.27(-4.86%)
Jan 07, 2015
5.370
5.550
5.270
5.550
14,225
+0.19(+3.54%)
Jan 06, 2015
5.340
5.470
5.250
5.360
26,998
+0.06(+1.13%)
Jan 05, 2015
5.530
5.530
5.280
5.300
146,057
-0.21(-3.81%)
Jan 02, 2015
5.380
5.510
5.280
5.510
2,034
+0.09(+1.66%)
Dec 31, 2014
5.420
5.420
5.420
0
+0.06(+1.12%)
Dec 29, 2014
5.360
5.360
5.360
2
+0.01(+0.19%)
Dec 24, 2014
5.350
5.350
5.350
0
+0.05(+0.94%)
Dec 23, 2014
5.080
5.360
5.080
5.300
27,508
+0.28(+5.58%)
Dec 22, 2014
5.090
5.090
4.920
5.020
48,192
-0.12(-2.33%)
Dec 19, 2014
4.720
5.200
4.720
5.140
51,428
+0.51(+11.02%)
Dec 18, 2014
4.400
4.750
4.360
4.630
170,796
+0.34(+7.93%)
Dec 17, 2014
4.000
4.330
3.850
4.290
181,732
+0.17(+4.13%)
Dec 16, 2014
4.250
4.120
248,767
+0.32(+8.42%)
Dec 15, 2014
4.320
4.380
3.690
3.800
500,064
-0.52(-12.04%)
Dec 12, 2014
4.420
4.420
4.230
4.320
106,855
-0.18(-4.00%)
Dec 11, 2014
4.680
4.790
4.460
4.500
79,534
-0.25(-5.26%)
Dec 10, 2014
5.200
5.200
4.630
4.750
66,044
-0.45(-8.65%)
Dec 09, 2014
5.080
5.360
5.040
5.200
68,056
-0.25(-4.59%)
Dec 08, 2014
5.860
5.860
5.050
5.450
64,195
-0.55(-9.17%)
Dec 05, 2014
6.000
6.230
5.900
6.000
152,579
-0.12(-1.96%)
Dec 04, 2014
6.210
6.240
5.930
6.120
93,231
-0.16(-2.55%)
Dec 03, 2014
6.310
6.360
6.250
6.280
88,259
+0.11(+1.78%)
Dec 02, 2014
6.200
6.450
6.150
6.170
20,062
+0.01(+0.16%)
Dec 01, 2014
6.500
6.520
6.010
6.160
98,336
-0.53(-7.92%)
Nov 28, 2014
7.340
7.520
6.635
6.690
97,598
-0.70(-9.47%)
Nov 27, 2014
7.440
7.480
7.140
7.390
89,248
-0.07(-0.94%)
Nov 26, 2014
7.950
7.950
7.460
7.460
38,604
-0.52(-6.52%)
Nov 25, 2014
8.090
8.100
7.850
7.980
23,604
+0.03(+0.38%)
Nov 24, 2014
8.170
8.170
7.900
7.950
47,248
+0.03(+0.38%)
Nov 21, 2014
8.230
8.250
7.880
7.920
110,240
+0.02(+0.25%)
Nov 20, 2014
7.620
7.960
7.620
7.900
89,294
+0.30(+3.95%)
Nov 19, 2014
7.240
7.780
7.240
7.600
99,942
+0.40(+5.56%)
Nov 18, 2014
7.150
7.250
7.150
7.200
44,655
+0.11(+1.55%)
Nov 17, 2014
7.310
7.320
7.070
7.090
27,280
-0.24(-3.27%)
Nov 14, 2014
7.560
7.570
7.270
7.330
53,997
+0.08(+1.10%)
Nov 13, 2014
7.320
7.355
7.250
7.250
11,757
-0.15(-2.03%)
Nov 12, 2014
7.380
7.400
7.320
7.400
33,602
+0.02(+0.27%)
Nov 11, 2014
7.400
7.400
7.300
7.380
26,415
-0.02(-0.27%)
Nov 10, 2014
7.490
7.550
7.350
7.400
23,482
+0.03(+0.41%)
Nov 07, 2014
7.310
7.400
7.300
7.370
28,548
+0.07(+0.96%)
Nov 06, 2014
7.400
7.400
7.280
7.300
98,960
-0.05(-0.68%)
Nov 05, 2014
7.410
7.410
7.310
7.350
37,048
-0.09(-1.21%)
Nov 04, 2014
7.640
7.640
7.440
7.440
16,800
-0.21(-2.75%)
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.