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
General Employment Enterprises
(NY:
JOB
)
0.3490
-0.0016 (-0.46%)
Streaming Delayed Price
Updated: 10:02 AM EDT, May 23, 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, 2020
0.9391
0.9400
0.8400
0.8905
206,200
-0.05(-5.18%)
Oct 29, 2020
0.9200
0.9500
0.9061
0.9391
206,973
-0.01(-1.13%)
Oct 28, 2020
0.9700
0.9850
0.9145
0.9498
234,452
-0.04(-3.57%)
Oct 27, 2020
0.9894
1.020
0.9610
0.9850
599,581
+0.00(+0.04%)
Oct 26, 2020
1.020
1.030
0.9611
0.9846
437,405
-0.03(-2.51%)
Oct 23, 2020
1.040
1.150
1.000
1.010
2,967,200
+0.01(+1.00%)
Oct 22, 2020
1.040
1.040
0.9900
1.000
329,367
-0.03(-2.91%)
Oct 21, 2020
1.040
1.040
1.000
1.030
315,281
+0.01(+0.98%)
Oct 20, 2020
1.060
1.060
1.010
1.020
270,376
-0.02(-1.92%)
Oct 19, 2020
1.030
1.080
1.010
1.040
356,271
-0.01(-0.95%)
Oct 16, 2020
1.010
1.090
1.010
1.050
465,700
-0.08(-7.08%)
Oct 15, 2020
1.270
1.460
1.010
1.130
7,455,412
-0.14(-11.02%)
Oct 14, 2020
1.000
1.080
0.9700
1.270
1,797,372
+0.27(+27.00%)
Oct 13, 2020
0.9977
1.020
0.9909
1.000
50,575
+0.00(+0.23%)
Oct 12, 2020
0.9810
1.020
0.9810
0.9977
85,009
-0.00(-0.23%)
Oct 09, 2020
1.000
1.030
0.9928
1.000
165,500
-0.01(-0.99%)
Oct 08, 2020
1.020
1.030
1.001
1.010
185,126
+0.01(+1.00%)
Oct 07, 2020
0.9800
1.030
0.9800
1.000
230,613
+0.01(+1.01%)
Oct 06, 2020
1.000
1.020
0.9800
0.9900
210,714
-0.02(-1.98%)
Oct 05, 2020
1.030
1.030
1.010
1.010
151,773
-0.02(-1.94%)
Oct 02, 2020
1.050
1.100
1.010
1.030
630,300
-0.16(-13.45%)
Oct 01, 2020
1.030
1.200
1.000
1.190
2,444,039
+0.19(+19.00%)
Sep 30, 2020
0.9900
1.150
0.9835
1.000
1,024,028
+0.01(+1.30%)
Sep 29, 2020
0.9700
0.9900
0.9700
0.9872
48,760
+0.02(+1.77%)
Sep 28, 2020
0.9900
1.020
0.9403
0.9700
88,200
-0.02(-2.02%)
Sep 25, 2020
0.9700
1.030
0.9501
0.9900
129,500
+0.02(+2.33%)
Sep 24, 2020
0.9600
0.9850
0.9000
0.9675
151,002
+0.00(+0.26%)
Sep 23, 2020
1.040
1.040
0.9500
0.9650
96,533
-0.06(-5.39%)
Sep 22, 2020
1.020
1.040
1.010
1.020
49,305
-0.01(-0.97%)
Sep 21, 2020
1.000
1.030
0.9900
1.030
103,870
+0.01(+0.98%)
Sep 18, 2020
1.010
1.040
1.010
1.020
60,900
-0.02(-1.92%)
Sep 17, 2020
1.030
1.040
0.9900
1.040
118,062
+0.01(+0.97%)
Sep 16, 2020
1.000
1.050
1.000
1.030
99,327
+0.02(+1.98%)
Sep 15, 2020
0.9900
1.020
0.9900
1.010
50,431
+0.01(+1.00%)
Sep 14, 2020
0.9800
1.030
0.9800
1.000
141,533
+0.02(+2.00%)
Sep 11, 2020
1.010
1.030
0.9600
0.9804
140,300
-0.04(-3.88%)
Sep 10, 2020
1.020
1.090
1.000
1.020
335,534
+0.01(+0.99%)
Sep 09, 2020
1.050
1.070
0.9900
1.010
157,652
-0.03(-3.26%)
Sep 08, 2020
1.000
1.060
0.9700
1.044
229,449
+0.01(+1.36%)
Sep 04, 2020
1.110
1.110
0.9500
1.030
656,400
-0.08(-7.21%)
Sep 03, 2020
1.200
1.200
1.080
1.110
404,082
-0.12(-9.76%)
Sep 02, 2020
1.280
1.283
1.160
1.230
450,046
-0.01(-0.81%)
Sep 01, 2020
1.150
1.270
1.140
1.240
792,330
+0.06(+5.08%)
Aug 31, 2020
1.170
1.230
1.110
1.180
830,665
+0.03(+2.61%)
Aug 28, 2020
1.060
1.160
1.060
1.150
506,200
+0.10(+9.52%)
Aug 27, 2020
1.070
1.100
1.040
1.050
221,891
-0.03(-2.78%)
Aug 26, 2020
1.060
1.080
1.010
1.080
457,176
+0.02(+1.89%)
Aug 25, 2020
1.030
1.100
1.010
1.060
456,200
+0.05(+4.95%)
Aug 24, 2020
1.080
1.080
1.000
1.010
431,052
-0.07(-6.48%)
Aug 21, 2020
1.200
1.217
1.020
1.080
1,772,600
-0.14(-11.48%)
Aug 20, 2020
1.010
1.280
1.000
1.220
2,460,323
+0.18(+17.31%)
Aug 19, 2020
1.000
1.100
1.000
1.040
671,899
+0.04(+4.00%)
Aug 18, 2020
0.8800
1.060
0.8700
1.000
661,586
+0.12(+13.64%)
Aug 17, 2020
0.9600
0.9900
0.8800
0.8800
486,694
-0.07(-7.37%)
Aug 14, 2020
1.030
1.030
0.8822
0.9500
737,000
-0.09(-8.65%)
Aug 13, 2020
1.030
1.060
1.010
1.040
301,523
+0.03(+2.97%)
Aug 12, 2020
1.100
1.120
1.000
1.010
523,383
-0.10(-9.01%)
Aug 11, 2020
1.130
1.230
1.060
1.110
1,345,567
-0.04(-3.48%)
Aug 10, 2020
1.100
1.230
1.050
1.150
1,662,100
-0.04(-3.36%)
Aug 07, 2020
1.400
1.470
1.140
1.190
4,853,700
-0.43(-26.54%)
Aug 06, 2020
1.060
1.650
1.000
1.620
6,702,387
+0.54(+50.00%)
Aug 05, 2020
1.000
1.180
1.000
1.080
1,556,782
+0.07(+6.93%)
Aug 04, 2020
0.8700
1.080
0.8692
1.010
1,473,822
+0.14(+16.20%)
Aug 03, 2020
0.8400
0.9500
0.7600
0.8692
264,834
+0.03(+3.46%)
Jul 31, 2020
0.8600
0.8799
0.8101
0.8401
186,200
-0.05(-5.62%)
Jul 30, 2020
0.9100
0.9500
0.8800
0.8901
125,505
-0.01(-1.45%)
Jul 29, 2020
0.9250
0.9524
0.8900
0.9032
155,624
-0.01(-0.75%)
Jul 28, 2020
1.000
1.020
0.9000
0.9100
189,126
-0.06(-6.19%)
Jul 27, 2020
1.090
1.090
0.9500
0.9700
322,833
-0.11(-10.19%)
Jul 24, 2020
1.040
1.080
1.020
1.080
133,100
+0.02(+1.89%)
Jul 23, 2020
1.130
1.160
1.060
1.060
324,662
-0.09(-7.83%)
Jul 22, 2020
1.130
1.180
1.100
1.150
192,830
-0.01(-0.86%)
Jul 21, 2020
1.150
1.190
1.120
1.160
264,316
+0.01(+0.87%)
Jul 20, 2020
1.130
1.400
1.130
1.150
1,709,540
+0.01(+0.88%)
Jul 17, 2020
1.150
1.200
1.130
1.140
171,900
-0.02(-1.72%)
Jul 16, 2020
1.220
1.220
1.100
1.160
248,608
-0.07(-5.69%)
Jul 15, 2020
1.250
1.250
1.220
1.230
253,172
-0.03(-2.38%)
Jul 14, 2020
1.310
1.350
1.210
1.260
259,845
-0.11(-8.03%)
Jul 13, 2020
1.400
1.500
1.310
1.370
576,622
-0.04(-2.84%)
Jul 10, 2020
1.240
1.650
1.240
1.410
1,203,600
+0.21(+17.50%)
Jul 09, 2020
1.240
1.330
1.200
1.200
693,392
-0.16(-11.76%)
Jul 08, 2020
1.400
1.440
1.330
1.360
302,006
-0.05(-3.55%)
Jul 07, 2020
1.450
1.560
1.300
1.410
988,137
-0.15(-9.62%)
Jul 06, 2020
1.350
1.740
1.230
1.560
3,931,763
+0.06(+4.00%)
Jul 02, 2020
1.490
2.490
1.420
1.500
80,598,704
+0.99(+192.11%)
Jul 01, 2020
0.5508
0.5508
0.4810
0.5135
160,634
-0.03(-6.12%)
Jun 30, 2020
0.5301
0.5650
0.5059
0.5470
314,142
+0.01(+1.84%)
Jun 29, 2020
0.5979
0.6000
0.5300
0.5371
338,809
-0.06(-10.17%)
Jun 26, 2020
0.6500
0.6500
0.5700
0.5979
679,000
-0.04(-6.58%)
Jun 25, 2020
0.5900
0.6900
0.5500
0.6400
1,365,431
+0.05(+8.47%)
Jun 24, 2020
0.5700
0.6400
0.5200
0.5900
1,256,997
+0.05(+9.26%)
Jun 23, 2020
0.5400
0.5800
0.4911
0.5400
741,391
+0.00(+0.00%)
Jun 22, 2020
0.4600
0.6600
0.4600
0.5400
1,901,603
+0.08(+16.38%)
Jun 19, 2020
0.5200
0.5200
0.4610
0.4640
160,600
-0.03(-5.29%)
Jun 18, 2020
0.4422
0.5180
0.4422
0.4899
192,517
+0.02(+5.35%)
Jun 17, 2020
0.5045
0.5090
0.4600
0.4650
160,719
-0.05(-10.58%)
Jun 16, 2020
0.4900
0.5200
0.4600
0.5200
131,255
+0.04(+9.34%)
Jun 15, 2020
0.4200
0.5207
0.4150
0.4756
312,746
+0.03(+6.16%)
Jun 12, 2020
0.4654
0.5100
0.4115
0.4480
228,300
+0.01(+1.27%)
Jun 11, 2020
0.5000
0.5000
0.4200
0.4424
302,925
-0.08(-14.89%)
Jun 10, 2020
0.5500
0.5500
0.5000
0.5198
462,107
-0.02(-3.78%)
Jun 09, 2020
0.4200
0.5600
0.4000
0.5402
2,550,596
+0.14(+36.48%)
Jun 08, 2020
0.4200
0.4254
0.3700
0.3958
316,029
-0.02(-4.74%)
Jun 05, 2020
0.4100
0.4340
0.4010
0.4155
299,200
-0.01(-1.52%)
Jun 04, 2020
0.4200
0.4500
0.3950
0.4219
438,611
-0.02(-4.44%)
Jun 03, 2020
0.3600
0.5300
0.3500
0.4415
2,639,220
+0.09(+26.14%)
Jun 02, 2020
0.3880
0.3900
0.3272
0.3500
459,318
-0.05(-12.50%)
Jun 01, 2020
0.3600
0.4400
0.3500
0.4000
1,473,035
+0.07(+19.98%)
May 29, 2020
0.3400
0.3510
0.3151
0.3334
217,200
-0.02(-4.74%)
May 28, 2020
0.3700
0.3700
0.3300
0.3500
324,969
+0.01(+2.64%)
May 27, 2020
0.3600
0.4188
0.3351
0.3410
560,982
+0.01(+1.76%)
May 26, 2020
0.3600
0.3600
0.3340
0.3351
346,082
+0.02(+4.72%)
May 22, 2020
0.3049
0.3500
0.2960
0.3200
284,500
+0.02(+5.26%)
May 21, 2020
0.3300
0.3300
0.2911
0.3040
95,132
-0.02(-5.00%)
May 20, 2020
0.2980
0.3280
0.2810
0.3200
262,870
+0.03(+10.42%)
May 19, 2020
0.2900
0.3028
0.2800
0.2898
83,501
-0.00(-0.10%)
May 18, 2020
0.2799
0.3094
0.2799
0.2901
111,386
-0.01(-4.89%)
May 15, 2020
0.3188
0.3188
0.2699
0.3050
73,000
-0.00(-1.29%)
May 14, 2020
0.2900
0.3199
0.2700
0.3090
91,917
+0.02(+7.89%)
May 13, 2020
0.3222
0.3360
0.2603
0.2864
126,908
-0.03(-10.50%)
May 12, 2020
0.3165
0.3469
0.3000
0.3200
230,721
-0.04(-11.11%)
May 11, 2020
0.3513
0.3650
0.3201
0.3600
283,365
-0.01(-2.47%)
May 08, 2020
0.4900
0.4900
0.3533
0.3691
762,900
-0.01(-2.87%)
May 07, 2020
0.3400
0.4000
0.3200
0.3800
922,829
+0.04(+12.96%)
May 06, 2020
0.3200
0.3500
0.2912
0.3364
403,963
+0.01(+1.97%)
May 05, 2020
0.2758
0.3699
0.2702
0.3299
1,464,740
+0.05(+15.80%)
May 04, 2020
0.3000
0.3000
0.2700
0.2849
111,663
-0.01(-4.07%)
May 01, 2020
0.2900
0.3000
0.2800
0.2970
42,400
+0.01(+2.98%)
Apr 30, 2020
0.3050
0.3050
0.2600
0.2884
84,844
-0.01(-3.51%)
Apr 29, 2020
0.2802
0.3100
0.2802
0.2989
262,238
+0.02(+6.75%)
Apr 28, 2020
0.2800
0.2900
0.2600
0.2800
105,249
+0.01(+5.03%)
Apr 27, 2020
0.2700
0.2750
0.2553
0.2666
154,672
+0.01(+3.13%)
Apr 24, 2020
0.2740
0.2740
0.2500
0.2585
153,700
-0.00(-1.71%)
Apr 23, 2020
0.2761
0.2761
0.2500
0.2630
67,618
+0.00(+0.00%)
Apr 22, 2020
0.2778
0.2800
0.2490
0.2630
55,354
-0.00(-0.60%)
Apr 21, 2020
0.2810
0.2912
0.1677
0.2646
408,719
-0.03(-10.46%)
Apr 20, 2020
0.3100
0.3105
0.2800
0.2955
168,874
+0.01(+3.68%)
Apr 17, 2020
0.3000
0.3179
0.2800
0.2850
246,200
-0.01(-1.72%)
Apr 16, 2020
0.3290
0.3599
0.2727
0.2900
810,220
-0.03(-10.36%)
Apr 15, 2020
0.3284
0.3300
0.2700
0.3235
116,613
-0.01(-2.00%)
Apr 14, 2020
0.3675
0.3675
0.3102
0.3301
199,601
-0.01(-4.32%)
Apr 13, 2020
0.3412
0.4500
0.3020
0.3450
961,065
+0.02(+6.15%)
Apr 09, 2020
0.3200
0.3499
0.2900
0.3250
186,200
+0.03(+8.33%)
Apr 08, 2020
0.2900
0.3200
0.2840
0.3000
125,342
+0.01(+4.71%)
Apr 07, 2020
0.2900
0.3195
0.2800
0.2865
110,281
-0.03(-10.47%)
Apr 06, 2020
0.2600
0.3353
0.2600
0.3200
431,947
+0.04(+13.68%)
Apr 03, 2020
0.3092
0.3100
0.2600
0.2815
74,200
-0.01(-4.41%)
Apr 02, 2020
0.3700
0.3700
0.2945
0.2945
36,019
+0.01(+4.99%)
Apr 01, 2020
0.3748
0.3800
0.2060
0.2805
400,102
-0.08(-22.98%)
Mar 31, 2020
0.3400
0.3749
0.3400
0.3642
36,563
+0.02(+6.62%)
Mar 30, 2020
0.3400
0.4000
0.3300
0.3416
94,562
-0.03(-7.68%)
Mar 27, 2020
0.4200
0.4200
0.3399
0.3700
120,500
-0.03(-7.50%)
Mar 26, 2020
0.3800
0.4650
0.3301
0.4000
192,026
+0.00(+0.00%)
Mar 25, 2020
0.3100
0.4700
0.3000
0.4000
448,069
+0.10(+33.33%)
Mar 24, 2020
0.2400
0.3100
0.2300
0.3000
163,977
+0.08(+35.01%)
Mar 23, 2020
0.2756
0.2949
0.1715
0.2222
70,509
-0.05(-18.46%)
Mar 20, 2020
0.3000
0.3500
0.2333
0.2725
264,700
-0.03(-9.17%)
Mar 19, 2020
0.2800
0.3707
0.2200
0.3000
567,342
+0.07(+31.87%)
Mar 18, 2020
0.2000
0.2400
0.2000
0.2275
123,307
+0.04(+22.84%)
Mar 17, 2020
0.2300
0.2680
0.1700
0.1852
37,400
-0.02(-11.77%)
Mar 16, 2020
0.2300
0.2572
0.2099
0.2099
38,586
-0.02(-8.74%)
Mar 13, 2020
0.2500
0.3239
0.2300
0.2300
46,200
-0.03(-13.17%)
Mar 12, 2020
0.2500
0.3500
0.2500
0.2649
10,461
+0.02(+7.29%)
Mar 11, 2020
0.2700
0.2810
0.2299
0.2469
92,039
-0.05(-17.70%)
Mar 10, 2020
0.3400
0.3400
0.2680
0.3000
34,866
-0.05(-14.29%)
Mar 09, 2020
0.3400
0.3500
0.2079
0.3500
66,478
+0.00(+0.29%)
Mar 06, 2020
0.3152
0.3500
0.3002
0.3490
33,900
+0.03(+10.79%)
Mar 05, 2020
0.3280
0.3500
0.3128
0.3150
42,226
-0.01(-3.96%)
Mar 04, 2020
0.3005
0.3470
0.3000
0.3280
79,322
+0.03(+9.26%)
Mar 03, 2020
0.3300
0.3440
0.3000
0.3002
75,686
-0.01(-4.09%)
Mar 02, 2020
0.3060
0.3630
0.3060
0.3130
8,715
+0.01(+2.62%)
Feb 28, 2020
0.3100
0.3279
0.3050
0.3050
31,600
-0.03(-9.79%)
Feb 27, 2020
0.3400
0.3600
0.3120
0.3381
18,188
-0.04(-11.03%)
Feb 26, 2020
0.3700
0.4000
0.3500
0.3800
8,344
+0.03(+8.57%)
Feb 25, 2020
0.4100
0.4100
0.3451
0.3500
35,899
-0.05(-12.50%)
Feb 24, 2020
0.3800
0.4000
0.3310
0.4000
49,725
+0.07(+21.10%)
Feb 21, 2020
0.3900
0.3900
0.3301
0.3303
26,700
-0.03(-7.25%)
Feb 20, 2020
0.3899
0.4000
0.3561
0.3561
6,523
-0.01(-3.76%)
Feb 19, 2020
0.3741
0.3920
0.3650
0.3700
4,817
-0.02(-5.61%)
Feb 18, 2020
0.4000
0.4109
0.3400
0.3920
40,549
-0.02(-4.39%)
Feb 14, 2020
0.4000
0.4478
0.3840
0.4100
76,900
+0.00(+0.00%)
Feb 13, 2020
0.4100
0.4100
0.3800
0.4100
35,959
+0.02(+4.11%)
Feb 12, 2020
0.3879
0.4300
0.3700
0.3938
23,901
+0.02(+6.43%)
Feb 11, 2020
0.4000
0.4000
0.3611
0.3700
38,460
-0.04(-9.76%)
Feb 10, 2020
0.4600
0.4600
0.4000
0.4100
77,523
+0.01(+2.50%)
Feb 07, 2020
0.3800
0.4000
0.3600
0.4000
52,000
+0.01(+2.56%)
Feb 06, 2020
0.3900
0.3900
0.3635
0.3900
8,195
+0.01(+2.63%)
Feb 05, 2020
0.3800
0.3800
0.3500
0.3800
33,548
+0.02(+5.03%)
Feb 04, 2020
0.4000
0.4000
0.3600
0.3618
41,719
+0.01(+3.37%)
Feb 03, 2020
0.3700
0.3741
0.3500
0.3500
40,552
-0.02(-6.42%)
Jan 31, 2020
0.3659
0.3750
0.3100
0.3740
50,800
-0.01(-1.60%)
Jan 30, 2020
0.3612
0.4000
0.3612
0.3801
15,174
-0.01(-2.54%)
Jan 29, 2020
0.3694
0.4200
0.3618
0.3900
7,709
+0.00(+0.00%)
Jan 28, 2020
0.3600
0.4000
0.3520
0.3900
12,720
-0.01(-1.94%)
Jan 27, 2020
0.3500
0.4221
0.3000
0.3977
229,262
+0.04(+10.69%)
Jan 24, 2020
0.3474
0.3800
0.3450
0.3593
79,700
-0.02(-4.47%)
Jan 23, 2020
0.3870
0.3870
0.3471
0.3761
20,910
+0.01(+1.57%)
Jan 22, 2020
0.3473
0.3800
0.3473
0.3703
23,492
-0.02(-5.05%)
Jan 21, 2020
0.4193
0.4193
0.3499
0.3900
79,928
-0.01(-2.35%)
Jan 17, 2020
0.4200
0.4200
0.3450
0.3994
128,500
+0.01(+2.41%)
Jan 16, 2020
0.4100
0.4300
0.3800
0.3900
76,693
-0.02(-5.18%)
Jan 15, 2020
0.4150
0.4400
0.4050
0.4113
18,926
-0.01(-2.05%)
Jan 14, 2020
0.4100
0.4274
0.4000
0.4199
27,031
-0.01(-2.35%)
Jan 13, 2020
0.4100
0.4500
0.4100
0.4300
102,525
+0.01(+2.50%)
Jan 10, 2020
0.4433
0.4433
0.4000
0.4195
90,100
-0.02(-4.18%)
Jan 09, 2020
0.4420
0.4500
0.3900
0.4378
230,712
+0.01(+1.81%)
Jan 08, 2020
0.4700
0.4900
0.3900
0.4300
203,025
-0.04(-8.20%)
Jan 07, 2020
0.4700
0.5700
0.4300
0.4684
674,540
+0.02(+4.09%)
Jan 06, 2020
0.3900
0.4600
0.3800
0.4500
202,933
+0.08(+20.00%)
Jan 03, 2020
0.4000
0.4500
0.3700
0.3750
136,000
-0.02(-5.06%)
Jan 02, 2020
0.3900
0.4000
0.3700
0.3950
37,312
+0.01(+1.28%)
Dec 31, 2019
0.4000
0.4000
0.3700
0.3900
40,700
-0.01(-2.26%)
Dec 30, 2019
0.3810
0.4100
0.3810
0.3990
68,330
-0.00(-0.25%)
Dec 27, 2019
0.4200
0.4200
0.3789
0.4000
13,200
-0.00(-1.21%)
Dec 26, 2019
0.4000
0.4050
0.3766
0.4049
27,731
+0.02(+6.27%)
Dec 24, 2019
0.4075
0.4100
0.3810
0.3810
79,600
-0.01(-2.31%)
Dec 23, 2019
0.4000
0.4100
0.3700
0.3900
42,035
-0.01(-2.48%)
Dec 20, 2019
0.4025
0.4025
0.3475
0.3999
31,800
+0.01(+1.42%)
Dec 19, 2019
0.3750
0.3943
0.3669
0.3943
8,067
-0.00(-0.58%)
Dec 18, 2019
0.3863
0.3966
0.3750
0.3966
5,882
+0.01(+1.69%)
Dec 17, 2019
0.4000
0.4200
0.3675
0.3900
15,758
-0.01(-2.48%)
Dec 16, 2019
0.3700
0.4000
0.3510
0.3999
13,775
+0.01(+2.54%)
Dec 13, 2019
0.4000
0.4200
0.3217
0.3900
44,600
-0.01(-2.50%)
Dec 12, 2019
0.4000
0.4000
0.3600
0.4000
29,937
-0.01(-2.42%)
Dec 11, 2019
0.4500
0.4800
0.3400
0.4099
105,740
-0.02(-4.67%)
Dec 10, 2019
0.3697
0.4585
0.3600
0.4300
73,263
+0.06(+16.22%)
Dec 09, 2019
0.4000
0.4180
0.3700
0.3700
7,038
-0.04(-9.18%)
Dec 06, 2019
0.4169
0.4200
0.4000
0.4074
1,700
+0.01(+1.85%)
Dec 05, 2019
0.4000
0.4403
0.4000
0.4000
3,981
-0.03(-6.13%)
Dec 04, 2019
0.4353
0.4353
0.4000
0.4261
2,582
-0.01(-2.11%)
Dec 03, 2019
0.4803
0.4803
0.4353
0.4353
2,073
-0.05(-10.69%)
Dec 02, 2019
0.5000
0.5099
0.4833
0.4874
4,491
+0.01(+1.54%)
Nov 29, 2019
0.4779
0.4800
0.4779
0.4800
500
+0.02(+5.45%)
Nov 27, 2019
0.4976
0.4999
0.4000
0.4552
17,200
+0.01(+1.16%)
Nov 26, 2019
0.4100
0.4600
0.4080
0.4500
26,339
+0.04(+9.76%)
Nov 25, 2019
0.4400
0.4400
0.3600
0.4100
21,219
-0.03(-6.82%)
Nov 22, 2019
0.4600
0.4725
0.4400
0.4400
12,400
-0.02(-3.36%)
Nov 21, 2019
0.4553
0.4553
0.4553
0.4553
71
+0.00(+0.00%)
Nov 20, 2019
0.4980
0.5200
0.4553
0.4553
2,996
-0.01(-3.11%)
Nov 19, 2019
0.5000
0.5200
0.4699
0.4699
4,514
-0.03(-5.30%)
Nov 18, 2019
0.4800
0.4962
0.4800
0.4962
2,866
+0.02(+3.37%)
Nov 15, 2019
0.5200
0.5200
0.4800
0.4800
5,100
-0.04(-7.69%)
Nov 14, 2019
0.5100
0.5300
0.5100
0.5200
4,799
+0.01(+1.96%)
Nov 13, 2019
0.5100
0.5574
0.5100
0.5100
2,999
+0.01(+2.00%)
Nov 12, 2019
0.5500
0.5700
0.5000
0.5000
23,094
-0.05(-9.09%)
Nov 11, 2019
0.5860
0.5860
0.4660
0.5500
7,818
-0.04(-6.14%)
Nov 08, 2019
0.4100
0.6237
0.4100
0.5860
40,400
-0.12(-16.55%)
Nov 07, 2019
0.7022
0.7022
0.6500
0.7022
2,618
+0.04(+5.31%)
Nov 06, 2019
0.7649
0.7650
0.6668
0.6668
853
-0.10(-12.84%)
Nov 05, 2019
0.7300
0.7650
0.7300
0.7650
5,137
-0.01(-0.65%)
Nov 04, 2019
0.7423
0.8000
0.7423
0.7700
1,064
-0.04(-4.94%)
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.