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
Englobal Corp
(NQ:
ENG
)
1.650
-0.100 (-5.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2019
0.9501
0.9900
0.8426
0.8970
40,078
-0.09(-9.39%)
Oct 30, 2019
0.9900
0.9900
0.9000
0.9900
14,018
+0.02(+2.06%)
Oct 29, 2019
0.9900
1.000
0.9068
0.9700
7,485
-0.02(-2.02%)
Oct 28, 2019
0.9066
1.010
0.9020
0.9900
4,877
+0.00(+0.00%)
Oct 25, 2019
0.9900
1.000
0.8350
0.9900
3,500
-0.01(-1.25%)
Oct 24, 2019
0.9500
1.010
0.9449
1.002
81,028
-0.01(-0.74%)
Oct 23, 2019
0.9700
1.010
0.9320
1.010
2,829
+0.02(+2.19%)
Oct 22, 2019
1.020
1.020
0.9884
0.9884
31,861
-0.02(-2.14%)
Oct 21, 2019
1.040
1.040
0.9900
1.010
12,573
-0.02(-1.94%)
Oct 18, 2019
1.030
1.030
0.9801
1.030
12,400
-0.01(-0.96%)
Oct 17, 2019
1.040
1.040
1.010
1.040
4,289
+0.00(+0.00%)
Oct 16, 2019
1.020
1.040
1.000
1.040
9,490
+0.01(+0.76%)
Oct 15, 2019
1.030
1.040
0.9800
1.032
8,251
+0.00(+0.21%)
Oct 14, 2019
1.010
1.040
0.9320
1.030
13,134
+0.01(+0.98%)
Oct 11, 2019
1.040
1.040
1.010
1.020
6,500
+0.01(+0.99%)
Oct 10, 2019
1.040
1.040
0.9700
1.010
10,570
-0.02(-1.94%)
Oct 09, 2019
1.040
1.040
0.9720
1.030
4,595
-0.02(-1.90%)
Oct 08, 2019
1.000
1.060
0.9568
1.050
9,425
+0.04(+3.96%)
Oct 07, 2019
1.050
1.055
1.010
1.010
4,048
-0.05(-4.71%)
Oct 04, 2019
1.045
1.060
1.011
1.060
7,700
+0.02(+1.91%)
Oct 03, 2019
1.020
1.100
0.9800
1.040
8,511
+0.02(+1.96%)
Oct 02, 2019
1.090
1.090
1.020
1.020
14,544
-0.08(-7.27%)
Oct 01, 2019
1.000
1.100
1.000
1.100
31,177
+0.10(+10.00%)
Sep 30, 2019
0.9002
1.000
0.9002
1.000
3,121
+0.02(+2.04%)
Sep 27, 2019
0.9800
0.9849
0.9000
0.9800
13,400
+0.00(+0.00%)
Sep 26, 2019
0.9800
1.010
0.9700
0.9800
25,154
+0.01(+1.03%)
Sep 25, 2019
1.000
1.030
0.9700
0.9700
11,724
-0.06(-5.83%)
Sep 24, 2019
1.020
1.050
1.000
1.030
21,080
-0.01(-0.96%)
Sep 23, 2019
0.9900
1.050
0.9900
1.040
12,779
-0.01(-0.95%)
Sep 20, 2019
1.040
1.050
0.9900
1.050
35,700
+0.00(+0.00%)
Sep 19, 2019
1.020
1.050
1.010
1.050
13,649
+0.04(+3.96%)
Sep 18, 2019
1.030
1.070
1.010
1.010
12,794
-0.04(-3.81%)
Sep 17, 2019
1.040
1.060
1.010
1.050
14,118
-0.02(-1.87%)
Sep 16, 2019
1.080
1.080
1.040
1.070
9,756
+0.03(+2.39%)
Sep 13, 2019
1.045
1.089
1.030
1.045
13,300
-0.05(-4.13%)
Sep 12, 2019
1.040
1.090
1.030
1.090
3,980
+0.06(+5.83%)
Sep 11, 2019
1.100
1.100
1.020
1.030
28,444
-0.07(-6.36%)
Sep 10, 2019
1.080
1.100
1.030
1.100
26,836
+0.06(+5.77%)
Sep 09, 2019
1.050
1.100
1.026
1.040
12,738
-0.02(-1.89%)
Sep 06, 2019
1.100
1.100
1.031
1.060
15,800
-0.04(-3.64%)
Sep 05, 2019
1.030
1.100
1.030
1.100
3,567
+0.07(+6.80%)
Sep 04, 2019
1.040
1.100
1.020
1.030
13,797
-0.04(-3.74%)
Sep 03, 2019
1.070
1.090
1.050
1.070
36,758
+0.02(+1.90%)
Aug 30, 2019
1.050
1.050
1.040
1.050
30,000
+0.00(+0.00%)
Aug 29, 2019
1.090
1.100
1.050
1.050
44,104
-0.05(-4.55%)
Aug 28, 2019
1.080
1.170
1.055
1.100
6,379
+0.01(+0.92%)
Aug 27, 2019
1.160
1.160
1.040
1.090
38,325
-0.07(-6.03%)
Aug 26, 2019
1.100
1.180
1.100
1.160
10,962
+0.01(+0.87%)
Aug 23, 2019
1.160
1.170
1.100
1.150
66,100
-0.01(-0.86%)
Aug 22, 2019
1.180
1.220
1.120
1.160
12,020
-0.02(-1.69%)
Aug 21, 2019
1.170
1.240
1.120
1.180
52,082
-0.02(-1.47%)
Aug 20, 2019
1.210
1.240
1.170
1.198
21,518
-0.03(-2.63%)
Aug 19, 2019
1.200
1.300
1.200
1.230
48,208
+0.04(+3.80%)
Aug 16, 2019
1.115
1.330
1.115
1.185
194,400
+0.08(+7.73%)
Aug 15, 2019
1.090
1.180
1.050
1.100
57,667
-0.01(-0.90%)
Aug 14, 2019
1.140
1.163
1.078
1.110
7,969
-0.05(-4.31%)
Aug 13, 2019
1.130
1.180
1.023
1.160
37,916
+0.01(+0.87%)
Aug 12, 2019
1.150
1.200
1.051
1.150
67,359
-0.04(-3.36%)
Aug 09, 2019
1.230
1.290
1.150
1.190
81,800
+0.02(+1.71%)
Aug 08, 2019
1.170
1.290
1.150
1.170
77,187
-0.01(-0.85%)
Aug 07, 2019
1.160
1.220
1.150
1.180
46,559
-0.04(-3.27%)
Aug 06, 2019
1.220
1.270
1.120
1.220
76,207
+0.02(+1.75%)
Aug 05, 2019
1.130
1.250
1.075
1.199
105,064
+0.08(+7.04%)
Aug 02, 2019
1.050
1.120
1.012
1.120
96,100
+0.09(+8.74%)
Aug 01, 2019
1.060
1.100
1.030
1.030
31,337
+0.03(+3.00%)
Jul 31, 2019
1.070
1.100
1.000
1.000
26,190
-0.06(-6.10%)
Jul 30, 2019
0.9900
1.090
0.9500
1.065
49,701
+0.09(+9.79%)
Jul 29, 2019
1.000
1.010
0.9700
0.9700
60,103
-0.02(-2.02%)
Jul 26, 2019
0.9900
1.000
0.9899
0.9900
22,000
+0.00(+0.01%)
Jul 25, 2019
0.9800
0.9900
0.9548
0.9899
21,336
+0.01(+1.01%)
Jul 24, 2019
0.9001
0.9800
0.9001
0.9800
6,052
+0.01(+1.05%)
Jul 23, 2019
0.9849
0.9849
0.9600
0.9698
19,794
+0.01(+1.19%)
Jul 22, 2019
0.9613
0.9700
0.8920
0.9584
12,815
+0.01(+0.89%)
Jul 19, 2019
0.9000
0.9700
0.8902
0.9499
9,000
+0.02(+2.14%)
Jul 18, 2019
0.9549
0.9897
0.9000
0.9300
15,194
-0.06(-6.03%)
Jul 17, 2019
0.9800
0.9900
0.8852
0.9897
17,675
+0.01(+0.99%)
Jul 16, 2019
0.9099
0.9800
0.9099
0.9800
20,482
+0.00(+0.00%)
Jul 15, 2019
0.9700
0.9899
0.8800
0.9800
4,858
+0.04(+4.81%)
Jul 12, 2019
0.9300
0.9849
0.9300
0.9350
11,600
-0.03(-3.59%)
Jul 11, 2019
0.9900
0.9900
0.8880
0.9698
9,576
-0.02(-1.84%)
Jul 10, 2019
0.9182
0.9880
0.8671
0.9880
10,387
+0.08(+8.57%)
Jul 09, 2019
0.8900
0.9100
0.8496
0.9100
13,488
+0.01(+1.11%)
Jul 08, 2019
0.8520
0.9200
0.8301
0.9000
4,340
+0.02(+2.26%)
Jul 05, 2019
0.8500
0.9000
0.8267
0.8801
44,800
-0.01(-1.11%)
Jul 03, 2019
0.8960
0.9015
0.8700
0.8900
4,300
-0.01(-1.28%)
Jul 02, 2019
0.8506
0.9016
0.8501
0.9015
14,005
-0.02(-1.80%)
Jul 01, 2019
0.9200
0.9200
0.8501
0.9180
11,305
+0.02(+2.00%)
Jun 28, 2019
0.8500
0.9000
0.8500
0.9000
13,700
+0.01(+1.26%)
Jun 27, 2019
0.8900
0.8900
0.8501
0.8888
7,042
-0.00(-0.12%)
Jun 26, 2019
0.8600
0.9000
0.8100
0.8899
5,469
-0.01(-1.12%)
Jun 25, 2019
0.9000
0.9200
0.8600
0.9000
10,889
+0.01(+1.12%)
Jun 24, 2019
0.9000
0.9200
0.8900
0.8900
6,057
-0.03(-3.26%)
Jun 21, 2019
0.9000
0.9448
0.8900
0.9200
26,800
-0.00(-0.01%)
Jun 20, 2019
0.9037
0.9900
0.9037
0.9201
3,423
-0.01(-1.06%)
Jun 19, 2019
0.9400
1.100
0.9100
0.9300
23,583
-0.04(-4.13%)
Jun 18, 2019
0.9281
1.000
0.8800
0.9701
18,544
+0.01(+1.05%)
Jun 17, 2019
0.8190
1.000
0.8190
0.9600
41,009
+0.06(+6.67%)
Jun 14, 2019
0.9700
0.9704
0.8801
0.9000
47,400
-0.09(-8.85%)
Jun 13, 2019
1.030
1.180
0.8630
0.9874
115,855
+0.09(+9.71%)
Jun 12, 2019
0.9086
0.9200
0.7501
0.9000
6,705
-0.01(-1.10%)
Jun 11, 2019
0.8996
0.9232
0.8612
0.9100
8,583
+0.02(+2.74%)
Jun 10, 2019
0.7932
0.8983
0.7932
0.8857
12,081
+0.07(+8.01%)
Jun 07, 2019
0.7400
0.8500
0.7400
0.8200
68,900
+0.00(+0.00%)
Jun 06, 2019
0.7800
0.8500
0.7800
0.8200
25,829
-0.01(-1.20%)
Jun 05, 2019
0.7900
0.8500
0.7500
0.8300
24,859
+0.02(+2.34%)
Jun 04, 2019
0.7520
0.8500
0.7520
0.8110
49,430
-0.01(-0.90%)
Jun 03, 2019
0.8262
0.8499
0.7323
0.8184
107,981
+0.02(+2.30%)
May 31, 2019
0.7800
0.8400
0.7700
0.8000
5,000
-0.04(-4.76%)
May 30, 2019
0.7997
0.8400
0.7839
0.8400
30,752
+0.00(+0.00%)
May 29, 2019
0.7600
0.8400
0.7500
0.8400
17,249
+0.06(+7.16%)
May 28, 2019
0.7238
0.8000
0.7238
0.7839
8,044
-0.01(-0.65%)
May 24, 2019
0.7700
0.7890
0.7101
0.7890
40,700
-0.00(-0.13%)
May 23, 2019
0.7100
0.7900
0.7100
0.7900
68,468
+0.05(+6.76%)
May 22, 2019
0.7100
0.7499
0.7100
0.7400
7,488
+0.04(+5.70%)
May 21, 2019
0.7500
0.7600
0.6882
0.7001
19,689
-0.05(-6.65%)
May 20, 2019
0.6820
0.7594
0.6820
0.7500
20,739
+0.07(+9.97%)
May 17, 2019
0.7400
0.7400
0.6820
0.6820
8,100
-0.03(-3.96%)
May 16, 2019
0.7458
0.7700
0.6820
0.7101
13,257
-0.06(-7.78%)
May 15, 2019
0.7138
0.7700
0.7138
0.7700
2,155
+0.00(+0.00%)
May 14, 2019
0.7100
0.7700
0.7100
0.7700
5,452
+0.00(+0.55%)
May 13, 2019
0.7800
0.7900
0.6106
0.7658
22,600
-0.01(-1.82%)
May 10, 2019
0.7700
0.7900
0.7500
0.7800
38,400
-0.01(-0.64%)
May 09, 2019
0.7600
0.7905
0.7600
0.7850
23,813
-0.01(-0.63%)
May 08, 2019
0.7900
0.7900
0.7600
0.7900
19,764
+0.04(+5.33%)
May 07, 2019
0.7400
0.7900
0.7400
0.7500
26,411
-0.04(-5.05%)
May 06, 2019
0.7700
0.7900
0.7700
0.7899
7,808
+0.01(+1.27%)
May 03, 2019
0.7699
0.7900
0.7699
0.7800
28,600
+0.02(+2.63%)
May 02, 2019
0.7620
0.7900
0.7036
0.7600
4,197
+0.01(+0.68%)
May 01, 2019
0.7000
0.7943
0.6433
0.7549
32,576
+0.07(+11.01%)
Apr 30, 2019
0.6500
0.6900
0.6402
0.6800
14,527
+0.01(+1.49%)
Apr 29, 2019
0.6400
0.7000
0.6300
0.6700
28,335
+0.01(+1.52%)
Apr 26, 2019
0.6600
0.6900
0.6500
0.6600
24,800
+0.00(+0.00%)
Apr 25, 2019
0.6524
0.6900
0.6301
0.6600
14,159
-0.02(-2.22%)
Apr 24, 2019
0.6501
0.6750
0.6501
0.6750
56,855
-0.01(-0.74%)
Apr 23, 2019
0.6500
0.6900
0.6500
0.6800
28,465
-0.02(-2.84%)
Apr 22, 2019
0.6600
0.7000
0.6500
0.6999
25,609
+0.01(+1.45%)
Apr 18, 2019
0.7000
0.7000
0.6302
0.6899
13,300
+0.02(+2.97%)
Apr 17, 2019
0.6538
0.6800
0.6302
0.6700
19,225
-0.01(-1.47%)
Apr 16, 2019
0.6849
0.6900
0.6202
0.6800
23,683
-0.00(-0.72%)
Apr 15, 2019
0.6351
0.6997
0.6038
0.6849
45,263
+0.03(+5.37%)
Apr 12, 2019
0.5900
0.6800
0.5568
0.6500
174,500
+0.02(+2.36%)
Apr 11, 2019
0.5799
0.6395
0.5501
0.6350
216,655
+0.08(+15.45%)
Apr 10, 2019
0.5600
0.5800
0.5200
0.5500
200,061
+0.01(+1.87%)
Apr 09, 2019
0.5386
0.5700
0.5150
0.5399
748,717
+0.03(+5.86%)
Apr 08, 2019
0.5000
0.5500
0.5000
0.5100
388,663
+0.02(+4.08%)
Apr 05, 2019
0.5047
0.5150
0.4852
0.4900
32,900
-0.00(-0.63%)
Apr 04, 2019
0.5100
0.5195
0.4815
0.4931
41,343
-0.01(-1.38%)
Apr 03, 2019
0.5000
0.5250
0.4815
0.5000
93,552
-0.02(-3.85%)
Apr 02, 2019
0.5000
0.5304
0.4900
0.5200
94,871
+0.02(+4.00%)
Apr 01, 2019
0.5500
0.5500
0.4800
0.5000
63,386
-0.01(-1.98%)
Mar 29, 2019
0.5525
0.5999
0.5000
0.5101
115,700
+0.01(+2.02%)
Mar 28, 2019
0.5800
0.6800
0.4800
0.5000
514,103
-0.17(-25.37%)
Mar 27, 2019
0.7300
0.7522
0.6700
0.6700
45,000
-0.06(-8.22%)
Mar 26, 2019
0.7300
0.7500
0.7101
0.7300
14,405
-0.02(-2.67%)
Mar 25, 2019
0.7800
0.8000
0.7100
0.7500
2,655
-0.00(-0.20%)
Mar 22, 2019
0.7495
0.7636
0.7201
0.7515
15,600
+0.03(+4.37%)
Mar 21, 2019
0.7000
0.7498
0.7000
0.7200
9,992
-0.00(-0.12%)
Mar 20, 2019
0.7015
0.7499
0.7015
0.7209
7,922
+0.01(+1.54%)
Mar 19, 2019
0.7500
0.7599
0.7000
0.7100
30,780
-0.04(-5.33%)
Mar 18, 2019
0.7600
0.7700
0.7500
0.7500
4,963
-0.01(-1.32%)
Mar 15, 2019
0.7700
0.7943
0.7597
0.7600
58,000
-0.03(-3.80%)
Mar 14, 2019
0.7903
0.8298
0.7610
0.7900
14,704
-0.01(-0.89%)
Mar 13, 2019
0.8298
0.8298
0.7903
0.7971
27,220
-0.00(-0.36%)
Mar 12, 2019
0.7961
0.8290
0.7921
0.8000
8,592
+0.02(+2.56%)
Mar 11, 2019
0.7900
0.8100
0.7800
0.7800
4,081
-0.01(-1.53%)
Mar 08, 2019
0.8400
0.8400
0.7921
0.7921
14,600
-0.01(-0.99%)
Mar 07, 2019
0.8594
0.8594
0.8000
0.8000
6,386
-0.01(-1.64%)
Mar 06, 2019
0.8300
0.8600
0.8133
0.8133
6,254
+0.00(+0.00%)
Mar 05, 2019
0.8299
0.8299
0.7914
0.8133
1,312
+0.02(+2.92%)
Mar 04, 2019
0.8300
0.8300
0.7902
0.7902
13,977
-0.03(-3.63%)
Mar 01, 2019
0.8100
0.8800
0.7900
0.8200
13,200
-0.02(-2.64%)
Feb 28, 2019
0.8200
0.8422
0.8101
0.8422
9,135
+0.03(+3.98%)
Feb 27, 2019
0.8100
0.8995
0.8100
0.8100
1,418
+0.00(+0.00%)
Feb 26, 2019
0.8567
0.8567
0.8100
0.8100
2,945
-0.05(-5.54%)
Feb 25, 2019
0.8524
0.8998
0.8102
0.8575
8,211
-0.02(-2.56%)
Feb 22, 2019
0.9000
0.9000
0.8800
0.8800
4,800
-0.01(-1.25%)
Feb 21, 2019
0.8911
0.8911
0.8911
0.8911
2,562
+0.11(+14.24%)
Feb 20, 2019
0.8156
0.8220
0.7800
0.7800
3,758
-0.06(-7.68%)
Feb 19, 2019
0.7800
0.8449
0.7800
0.8449
16,057
+0.04(+5.61%)
Feb 15, 2019
0.7900
0.8400
0.7600
0.8000
14,000
+0.00(+0.58%)
Feb 14, 2019
0.8000
0.8400
0.7954
0.7954
5,703
-0.00(-0.58%)
Feb 13, 2019
0.8200
0.8200
0.8000
0.8000
17,685
-0.00(-0.01%)
Feb 12, 2019
0.8200
0.8200
0.7853
0.8001
12,105
+0.00(+0.01%)
Feb 11, 2019
0.8389
0.8389
0.8000
0.8000
12,609
+0.00(+0.00%)
Feb 08, 2019
0.8200
0.8200
0.8000
0.8000
2,600
+0.01(+1.85%)
Feb 07, 2019
0.7600
0.8199
0.7506
0.7855
6,185
+0.03(+3.34%)
Feb 06, 2019
0.7400
0.7800
0.7400
0.7601
21,516
-0.01(-1.29%)
Feb 05, 2019
0.7709
0.7998
0.7700
0.7700
1,523
+0.00(+0.00%)
Feb 04, 2019
0.7700
0.8000
0.7600
0.7700
7,471
-0.03(-3.75%)
Feb 01, 2019
0.8000
0.8000
0.7400
0.8000
4,100
+0.00(+0.50%)
Jan 31, 2019
0.7500
0.7960
0.7401
0.7960
12,310
+0.05(+6.11%)
Jan 30, 2019
0.7400
0.7941
0.7400
0.7502
3,439
-0.00(-0.03%)
Jan 29, 2019
0.7400
0.7504
0.7400
0.7504
1,843
-0.04(-5.51%)
Jan 28, 2019
0.7421
0.7942
0.7421
0.7942
747
+0.04(+5.89%)
Jan 25, 2019
0.8000
0.8000
0.7300
0.7500
12,400
-0.05(-6.06%)
Jan 24, 2019
0.7300
0.7995
0.7300
0.7984
5,404
+0.05(+6.45%)
Jan 23, 2019
0.7500
0.7580
0.7500
0.7500
4,145
-0.00(-0.03%)
Jan 22, 2019
0.7995
0.7995
0.7322
0.7502
14,922
-0.03(-3.82%)
Jan 18, 2019
0.8000
0.8000
0.7600
0.7800
38,200
+0.05(+7.22%)
Jan 17, 2019
0.7996
0.7996
0.7275
0.7275
11,224
-0.07(-8.88%)
Jan 16, 2019
0.7875
0.8000
0.7503
0.7984
21,830
+0.07(+10.23%)
Jan 15, 2019
0.7800
0.7900
0.6973
0.7243
29,379
-0.03(-3.44%)
Jan 14, 2019
0.7438
0.7900
0.7438
0.7501
2,727
+0.01(+1.36%)
Jan 11, 2019
0.7400
0.7400
0.7400
0.7400
1,100
-0.00(-0.50%)
Jan 10, 2019
0.7963
0.7963
0.7400
0.7437
4,721
-0.00(-0.51%)
Jan 09, 2019
0.7700
0.7700
0.7437
0.7475
2,407
+0.01(+1.70%)
Jan 08, 2019
0.7400
0.7780
0.7350
0.7350
14,107
-0.02(-2.00%)
Jan 07, 2019
0.7700
0.7700
0.7500
0.7500
3,587
+0.01(+1.35%)
Jan 04, 2019
0.7600
0.8000
0.6500
0.7400
22,800
-0.02(-3.07%)
Jan 03, 2019
0.7000
0.7637
0.7000
0.7634
9,310
+0.11(+17.45%)
Jan 02, 2019
0.5986
0.6500
0.5957
0.6500
38,122
+0.08(+14.04%)
Dec 31, 2018
0.7000
0.7650
0.5700
0.5700
67,100
-0.11(-16.18%)
Dec 28, 2018
0.6300
0.7400
0.6300
0.6800
38,900
+0.05(+7.59%)
Dec 27, 2018
0.5232
0.7180
0.5232
0.6320
59,227
+0.00(+0.32%)
Dec 26, 2018
0.6000
0.6780
0.5500
0.6300
28,237
+0.01(+1.61%)
Dec 24, 2018
0.6800
0.6800
0.6200
0.6200
28,300
-0.06(-8.82%)
Dec 21, 2018
0.7300
0.7400
0.6800
0.6800
30,800
-0.03(-4.23%)
Dec 20, 2018
0.7400
0.7400
0.7100
0.7100
5,770
-0.00(-0.01%)
Dec 19, 2018
0.7439
0.7795
0.7101
0.7101
2,013
+0.03(+4.43%)
Dec 18, 2018
0.7035
0.7350
0.6800
0.6800
1,961
-0.00(-0.29%)
Dec 17, 2018
0.7499
0.7499
0.6520
0.6820
34,813
-0.03(-3.94%)
Dec 14, 2018
0.7250
0.7500
0.7000
0.7100
27,500
-0.02(-2.10%)
Dec 13, 2018
0.7701
0.7701
0.7234
0.7252
29,913
-0.05(-6.95%)
Dec 12, 2018
0.7800
0.7800
0.7664
0.7794
42,019
-0.01(-1.34%)
Dec 11, 2018
0.8100
0.8100
0.7900
0.7900
2,849
-0.03(-3.55%)
Dec 10, 2018
0.8101
0.8348
0.7940
0.8191
58,860
+0.01(+1.12%)
Dec 07, 2018
0.8600
0.8600
0.8100
0.8100
9,300
-0.01(-1.22%)
Dec 06, 2018
0.8151
0.8599
0.8100
0.8200
9,534
+0.01(+1.23%)
Dec 04, 2018
0.8500
0.8750
0.8100
0.8100
90,600
-0.05(-5.84%)
Dec 03, 2018
0.9199
0.9199
0.8602
0.8602
7,478
-0.00(-0.55%)
Nov 30, 2018
0.9200
0.9200
0.8620
0.8650
4,600
-0.04(-3.89%)
Nov 29, 2018
0.9200
0.9200
0.8541
0.9000
11,041
+0.01(+1.12%)
Nov 28, 2018
0.9000
0.9198
0.8533
0.8900
7,052
+0.01(+1.14%)
Nov 27, 2018
0.8700
0.8900
0.8443
0.8800
32,730
-0.02(-2.22%)
Nov 26, 2018
0.8800
0.9300
0.8800
0.9000
33,081
+0.05(+5.88%)
Nov 23, 2018
0.8500
0.8500
0.8500
0.8500
200
-0.03(-3.42%)
Nov 21, 2018
0.8801
0.8801
0.8801
0
+0.00(+0.01%)
Nov 20, 2018
0.8401
0.8800
0.8401
0.8800
19,684
+0.00(+0.00%)
Nov 19, 2018
0.8700
0.8800
0.8700
0.8800
5,785
-0.03(-2.76%)
Nov 16, 2018
0.8700
0.9200
0.8700
0.9050
900
-0.02(-2.68%)
Nov 15, 2018
0.8440
0.9299
0.8440
0.9299
11,993
+0.05(+5.67%)
Nov 14, 2018
0.8400
0.9497
0.8400
0.8800
12,759
-0.02(-2.22%)
Nov 13, 2018
0.9500
0.9500
0.8600
0.9000
7,074
+0.02(+2.27%)
Nov 12, 2018
0.8800
0.9299
0.8560
0.8800
5,286
+0.00(+0.00%)
Nov 09, 2018
0.8700
0.8800
0.8500
0.8800
20,700
+0.00(+0.01%)
Nov 08, 2018
0.8800
0.8800
0.8202
0.8799
51,156
+0.02(+2.86%)
Nov 07, 2018
0.8700
0.8700
0.8221
0.8554
9,190
-0.02(-2.12%)
Nov 06, 2018
0.8800
0.8800
0.8168
0.8739
1,847
+0.06(+7.89%)
Nov 05, 2018
0.8300
0.8715
0.8100
0.8100
113,102
-0.02(-2.41%)
Nov 02, 2018
0.8100
0.8800
0.8100
0.8300
10,900
-0.01(-1.19%)
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.