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
-0.000 (-0.01%)
Streaming Delayed Price
Updated: 2:49 PM EDT, May 20, 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
0.8200
0.8313
0.7700
0.7800
277,000
-0.04(-4.88%)
Oct 29, 2020
0.8100
0.8400
0.8000
0.8200
313,962
-0.02(-2.38%)
Oct 28, 2020
0.8100
0.8800
0.7800
0.8400
537,161
-0.03(-3.35%)
Oct 27, 2020
0.8615
0.9090
0.8370
0.8691
411,705
+0.01(+1.06%)
Oct 26, 2020
0.8900
0.9200
0.8500
0.8600
370,815
-0.05(-5.49%)
Oct 23, 2020
0.9200
0.9260
0.8927
0.9100
238,400
-0.01(-1.09%)
Oct 22, 2020
0.9000
0.9501
0.8800
0.9200
756,448
+0.02(+2.22%)
Oct 21, 2020
0.9100
0.9400
0.8600
0.9000
535,830
-0.02(-1.70%)
Oct 20, 2020
0.9088
1.050
0.9020
0.9156
1,984,847
+0.01(+1.56%)
Oct 19, 2020
0.9000
0.9300
0.9000
0.9015
318,746
-0.02(-2.44%)
Oct 16, 2020
0.9570
0.9700
0.9001
0.9240
483,500
-0.04(-3.75%)
Oct 15, 2020
0.9100
1.020
0.8900
0.9600
1,494,396
+0.04(+4.35%)
Oct 14, 2020
0.9400
0.9600
0.8900
0.9200
807,699
-0.03(-3.66%)
Oct 13, 2020
1.020
1.030
0.9100
0.9550
1,479,553
-0.07(-6.37%)
Oct 12, 2020
1.130
1.140
1.000
1.020
1,016,061
-0.08(-7.27%)
Oct 09, 2020
1.050
1.160
1.030
1.100
3,090,800
+0.02(+1.85%)
Oct 08, 2020
1.040
1.230
1.000
1.080
3,510,882
-0.14(-11.48%)
Oct 07, 2020
0.8500
1.330
0.8300
1.220
10,341,577
+0.39(+46.63%)
Oct 06, 2020
0.8175
0.8800
0.8075
0.8320
135,618
+0.02(+3.07%)
Oct 05, 2020
0.8200
0.8405
0.8000
0.8072
59,867
-0.02(-2.30%)
Oct 02, 2020
0.8150
0.8500
0.7651
0.8262
53,400
-0.04(-5.03%)
Oct 01, 2020
0.8700
0.8700
0.8100
0.8700
42,317
+0.01(+1.28%)
Sep 30, 2020
0.8820
0.8890
0.8122
0.8590
211,417
-0.04(-4.45%)
Sep 29, 2020
0.8400
0.9100
0.8000
0.8990
755,598
+0.10(+12.37%)
Sep 28, 2020
0.7800
0.8200
0.7796
0.8000
61,304
+0.06(+7.79%)
Sep 25, 2020
0.7400
0.7600
0.7350
0.7422
58,300
+0.01(+1.63%)
Sep 24, 2020
0.7616
0.8000
0.6860
0.7303
127,015
-0.03(-3.91%)
Sep 23, 2020
0.8000
0.8100
0.7500
0.7600
31,061
-0.05(-6.17%)
Sep 22, 2020
0.8000
0.8196
0.7910
0.8100
38,264
-0.00(-0.58%)
Sep 21, 2020
0.8467
0.8500
0.7880
0.8147
123,938
-0.04(-4.80%)
Sep 18, 2020
0.8609
0.8888
0.8475
0.8558
43,500
-0.01(-1.63%)
Sep 17, 2020
0.8400
0.8900
0.8400
0.8700
55,222
+0.03(+3.41%)
Sep 16, 2020
0.8400
0.8820
0.8400
0.8413
24,558
+0.00(+0.15%)
Sep 15, 2020
0.8359
0.8800
0.8191
0.8400
53,980
+0.02(+2.39%)
Sep 14, 2020
0.8200
0.8400
0.8046
0.8204
131,294
-0.02(-2.22%)
Sep 11, 2020
0.8805
0.9330
0.8352
0.8390
223,000
-0.09(-9.78%)
Sep 10, 2020
0.8299
0.9799
0.8021
0.9299
651,712
+0.10(+12.05%)
Sep 09, 2020
0.8483
0.8500
0.8001
0.8299
192,019
+0.02(+2.46%)
Sep 08, 2020
0.7800
0.8600
0.7500
0.8100
234,183
+0.00(+0.14%)
Sep 04, 2020
0.7850
0.8089
0.7302
0.8089
136,600
+0.02(+2.59%)
Sep 03, 2020
0.7935
0.8097
0.7805
0.7885
91,656
-0.02(-2.65%)
Sep 02, 2020
0.8200
0.8400
0.7800
0.8100
104,002
-0.01(-1.70%)
Sep 01, 2020
0.8000
0.8240
0.7999
0.8240
103,636
+0.04(+4.49%)
Aug 31, 2020
0.8161
0.8200
0.7611
0.7886
310,707
-0.04(-4.53%)
Aug 28, 2020
0.8500
0.8553
0.8100
0.8260
99,000
+0.01(+0.68%)
Aug 27, 2020
0.8500
0.8758
0.8104
0.8204
310,721
-0.04(-4.62%)
Aug 26, 2020
0.8200
0.9600
0.8015
0.8601
698,147
+0.05(+5.53%)
Aug 25, 2020
0.8128
0.8659
0.8100
0.8150
96,957
+0.00(+0.62%)
Aug 24, 2020
0.8300
0.8300
0.8011
0.8100
79,673
-0.02(-2.13%)
Aug 21, 2020
0.8100
0.8499
0.7720
0.8276
652,700
-0.01(-1.48%)
Aug 20, 2020
0.8800
0.8800
0.8200
0.8400
132,847
-0.05(-5.62%)
Aug 19, 2020
0.8800
0.9000
0.8500
0.8900
148,973
+0.01(+1.14%)
Aug 18, 2020
0.9020
0.9150
0.7610
0.8800
442,847
-0.06(-6.38%)
Aug 17, 2020
0.9900
0.9900
0.9106
0.9400
416,716
-0.07(-6.93%)
Aug 14, 2020
1.000
1.010
0.9760
1.010
283,900
+0.01(+1.00%)
Aug 13, 2020
1.000
1.010
0.9800
1.000
208,246
-0.01(-0.99%)
Aug 12, 2020
1.020
1.030
1.000
1.010
281,227
-0.01(-0.98%)
Aug 11, 2020
1.020
1.040
0.9900
1.020
309,088
-0.02(-1.92%)
Aug 10, 2020
1.030
1.040
0.9800
1.040
696,945
+0.02(+1.96%)
Aug 07, 2020
1.000
1.040
0.9800
1.020
583,500
-0.01(-0.97%)
Aug 06, 2020
1.130
1.130
0.9800
1.030
1,786,962
-0.24(-18.90%)
Aug 05, 2020
1.300
1.320
1.210
1.270
410,676
+0.00(+0.00%)
Aug 04, 2020
1.310
1.310
1.240
1.270
96,628
+0.03(+2.43%)
Aug 03, 2020
1.300
1.302
1.210
1.240
188,688
-0.04(-3.13%)
Jul 31, 2020
1.340
1.340
1.230
1.280
215,300
-0.03(-2.29%)
Jul 30, 2020
1.210
1.320
1.210
1.310
500,553
+0.08(+6.50%)
Jul 29, 2020
1.200
1.240
1.200
1.230
88,492
+0.03(+2.49%)
Jul 28, 2020
1.170
1.235
1.160
1.200
219,311
+0.04(+3.46%)
Jul 27, 2020
1.150
1.190
1.140
1.160
106,982
+0.01(+0.87%)
Jul 24, 2020
1.180
1.200
1.130
1.150
154,800
+0.00(+0.00%)
Jul 23, 2020
1.110
1.200
1.110
1.150
250,105
+0.03(+2.68%)
Jul 22, 2020
1.100
1.140
1.070
1.120
202,851
+0.01(+0.45%)
Jul 21, 2020
1.140
1.330
1.090
1.115
865,503
-0.02(-2.19%)
Jul 20, 2020
1.100
1.140
1.080
1.140
177,527
+0.04(+3.65%)
Jul 17, 2020
1.100
1.110
1.080
1.100
111,100
-0.00(-0.01%)
Jul 16, 2020
1.100
1.110
1.080
1.100
67,570
+0.00(+0.00%)
Jul 15, 2020
1.100
1.110
1.080
1.100
76,785
+0.02(+1.85%)
Jul 14, 2020
1.080
1.110
1.080
1.080
172,504
+0.00(+0.00%)
Jul 13, 2020
1.120
1.150
1.080
1.080
272,440
+0.02(+1.89%)
Jul 10, 2020
1.040
1.090
1.030
1.060
193,000
+0.02(+1.92%)
Jul 09, 2020
1.090
1.090
1.040
1.040
98,888
-0.02(-1.89%)
Jul 08, 2020
1.060
1.110
1.040
1.060
181,259
+0.00(+0.00%)
Jul 07, 2020
1.110
1.130
1.050
1.060
124,124
-0.05(-4.50%)
Jul 06, 2020
1.140
1.140
1.100
1.110
180,414
+0.01(+0.91%)
Jul 02, 2020
1.070
1.100
1.050
1.100
261,600
+0.06(+5.77%)
Jul 01, 2020
1.050
1.060
1.020
1.040
225,691
+0.01(+0.97%)
Jun 30, 2020
1.010
1.040
1.000
1.030
203,949
+0.01(+0.98%)
Jun 29, 2020
0.9900
1.060
0.9844
1.020
173,996
+0.02(+2.00%)
Jun 26, 2020
1.000
1.020
0.9750
1.000
265,700
-0.01(-0.99%)
Jun 25, 2020
1.010
1.030
0.9800
1.010
171,232
-0.01(-0.98%)
Jun 24, 2020
1.050
1.050
0.9800
1.020
222,707
-0.01(-0.97%)
Jun 23, 2020
1.050
1.080
1.010
1.030
221,740
-0.01(-0.96%)
Jun 22, 2020
1.080
1.120
1.030
1.040
241,271
-0.02(-1.89%)
Jun 19, 2020
1.050
1.080
1.030
1.060
260,100
+0.02(+1.92%)
Jun 18, 2020
1.070
1.070
1.000
1.040
286,764
+0.00(+0.00%)
Jun 17, 2020
1.020
1.090
1.020
1.040
200,448
-0.01(-0.95%)
Jun 16, 2020
1.060
1.120
1.040
1.050
288,006
+0.01(+0.96%)
Jun 15, 2020
0.9600
1.090
0.9600
1.040
351,889
+0.01(+0.97%)
Jun 12, 2020
1.040
1.100
1.000
1.030
403,100
+0.01(+0.98%)
Jun 11, 2020
1.020
1.110
1.010
1.020
519,554
-0.07(-6.42%)
Jun 10, 2020
1.180
1.250
1.060
1.090
611,909
-0.12(-9.92%)
Jun 09, 2020
1.520
1.550
1.100
1.210
3,615,251
-0.01(-0.82%)
Jun 08, 2020
1.120
1.240
1.020
1.220
920,075
+0.12(+10.91%)
Jun 05, 2020
1.040
1.120
1.040
1.100
263,100
+0.05(+4.76%)
Jun 04, 2020
1.010
1.070
1.010
1.050
248,502
-0.01(-0.94%)
Jun 03, 2020
1.080
1.080
1.010
1.060
124,330
+0.02(+1.92%)
Jun 02, 2020
1.070
1.070
1.010
1.040
144,450
-0.01(-0.95%)
Jun 01, 2020
1.070
1.090
1.020
1.050
219,787
+0.00(+0.00%)
May 29, 2020
1.050
1.070
1.020
1.050
214,700
+0.03(+2.94%)
May 28, 2020
1.060
1.060
0.9900
1.020
366,206
-0.04(-3.77%)
May 27, 2020
1.160
1.210
1.020
1.060
1,057,762
+0.05(+4.95%)
May 26, 2020
0.9800
1.040
0.9800
1.010
119,646
-0.02(-1.94%)
May 22, 2020
1.030
1.080
1.010
1.030
80,400
+0.00(+0.00%)
May 21, 2020
1.030
1.050
1.000
1.030
150,700
-0.01(-0.96%)
May 20, 2020
1.070
1.130
1.020
1.040
339,503
-0.05(-4.59%)
May 19, 2020
1.000
1.150
1.000
1.090
179,193
+0.08(+7.92%)
May 18, 2020
1.070
1.090
1.000
1.010
136,769
-0.04(-4.27%)
May 15, 2020
1.030
1.060
1.000
1.055
59,100
+0.05(+5.50%)
May 14, 2020
1.030
1.100
0.9500
1.000
198,290
-0.03(-2.90%)
May 13, 2020
1.050
1.180
0.9300
1.030
334,698
-0.04(-3.68%)
May 12, 2020
1.050
1.150
1.050
1.069
175,277
+0.02(+1.83%)
May 11, 2020
1.040
1.100
1.030
1.050
158,333
+0.03(+2.94%)
May 08, 2020
1.030
1.050
0.9802
1.020
297,500
+0.02(+2.00%)
May 07, 2020
1.180
1.180
0.9349
1.000
425,799
+0.00(+0.47%)
May 06, 2020
1.000
1.035
0.9800
0.9953
63,426
-0.00(-0.47%)
May 05, 2020
1.000
1.000
0.9800
1.000
64,605
+0.00(+0.00%)
May 04, 2020
0.9900
1.000
0.9820
1.000
40,658
+0.02(+2.04%)
May 01, 2020
0.9900
1.000
0.9760
0.9800
39,400
-0.01(-0.98%)
Apr 30, 2020
1.010
1.010
0.9897
0.9897
32,127
-0.01(-1.03%)
Apr 29, 2020
1.000
1.030
0.9900
1.000
75,723
+0.02(+2.04%)
Apr 28, 2020
0.9700
1.040
0.9600
0.9800
270,055
+0.05(+5.49%)
Apr 27, 2020
0.8152
0.9486
0.7920
0.9290
39,386
+0.06(+7.27%)
Apr 24, 2020
0.9400
0.9657
0.6800
0.8660
70,800
-0.05(-5.87%)
Apr 23, 2020
0.9600
0.9604
0.8726
0.9200
17,326
+0.01(+0.90%)
Apr 22, 2020
0.8200
0.9300
0.7220
0.9118
122,579
+0.10(+12.57%)
Apr 21, 2020
0.8400
0.8461
0.7090
0.8100
75,646
+0.01(+0.87%)
Apr 20, 2020
0.8700
0.8700
0.7800
0.8030
30,625
-0.06(-6.63%)
Apr 17, 2020
0.8699
0.8699
0.7631
0.8600
12,500
-0.01(-0.66%)
Apr 16, 2020
0.8000
0.8799
0.8000
0.8657
11,482
+0.04(+4.40%)
Apr 15, 2020
0.7900
0.8799
0.7900
0.8292
5,780
-0.01(-1.29%)
Apr 14, 2020
0.7900
0.8800
0.7900
0.8400
95,216
+0.06(+7.69%)
Apr 13, 2020
0.8000
0.8000
0.7800
0.7800
17,722
+0.00(+0.00%)
Apr 09, 2020
0.8000
0.8000
0.7400
0.7800
5,900
+0.02(+2.63%)
Apr 08, 2020
0.7600
0.7900
0.7220
0.7600
32,137
-0.01(-0.98%)
Apr 07, 2020
0.6850
0.7780
0.6700
0.7675
9,234
+0.06(+8.40%)
Apr 06, 2020
0.6550
0.7580
0.6440
0.7080
26,860
+0.00(+0.51%)
Apr 03, 2020
0.7700
0.7880
0.6800
0.7044
5,400
-0.00(-0.17%)
Apr 02, 2020
0.7300
0.8000
0.6385
0.7056
14,371
-0.03(-4.66%)
Apr 01, 2020
0.7800
0.7800
0.7201
0.7401
25,554
-0.04(-5.07%)
Mar 31, 2020
0.8000
0.8000
0.7200
0.7796
35,172
-0.02(-2.55%)
Mar 30, 2020
0.8000
0.8000
0.7501
0.8000
12,249
-0.00(-0.01%)
Mar 27, 2020
0.7792
0.8400
0.7601
0.8001
31,200
+0.02(+2.00%)
Mar 26, 2020
0.8500
0.8500
0.7135
0.7844
111,902
+0.06(+8.94%)
Mar 25, 2020
0.6100
0.7999
0.6030
0.7200
134,280
+0.11(+18.03%)
Mar 24, 2020
0.6299
0.6344
0.5800
0.6100
83,661
+0.04(+7.02%)
Mar 23, 2020
0.5000
0.5999
0.4621
0.5700
31,700
+0.06(+11.63%)
Mar 20, 2020
0.6500
0.6600
0.5106
0.5106
40,000
-0.12(-18.95%)
Mar 19, 2020
0.5100
0.6800
0.5100
0.6300
30,551
+0.09(+16.67%)
Mar 18, 2020
0.6300
0.6500
0.4604
0.5400
63,563
-0.11(-16.92%)
Mar 17, 2020
0.6900
0.6900
0.5737
0.6500
52,679
-0.01(-1.52%)
Mar 16, 2020
0.6392
0.6898
0.6000
0.6600
40,483
+0.01(+1.54%)
Mar 13, 2020
0.7000
0.7300
0.6150
0.6500
62,400
+0.01(+1.98%)
Mar 12, 2020
0.7200
0.7236
0.6102
0.6374
18,311
-0.08(-11.14%)
Mar 11, 2020
0.8351
0.8351
0.7070
0.7173
45,132
-0.12(-14.13%)
Mar 10, 2020
0.8500
0.8543
0.7500
0.8353
43,153
+0.05(+6.45%)
Mar 09, 2020
0.9400
0.9400
0.7110
0.7847
81,201
-0.19(-19.10%)
Mar 06, 2020
0.9800
1.010
0.9092
0.9700
62,100
-0.03(-3.00%)
Mar 05, 2020
1.020
1.020
0.9700
1.000
43,672
-0.03(-2.91%)
Mar 04, 2020
1.010
1.040
0.9950
1.030
20,235
+0.00(+0.00%)
Mar 03, 2020
0.9900
1.050
0.9900
1.030
40,336
+0.03(+3.00%)
Mar 02, 2020
0.9900
1.049
0.9900
1.000
29,795
-0.01(-0.99%)
Feb 28, 2020
1.070
1.070
0.9450
1.010
96,900
-0.03(-2.88%)
Feb 27, 2020
1.000
1.050
0.9601
1.040
74,665
-0.01(-0.96%)
Feb 26, 2020
1.050
1.070
1.020
1.050
35,171
-0.02(-1.87%)
Feb 25, 2020
1.060
1.100
1.000
1.070
92,576
+0.02(+1.90%)
Feb 24, 2020
1.000
1.100
0.9626
1.050
258,488
+0.03(+3.40%)
Feb 21, 2020
0.9800
1.020
0.9702
1.016
143,700
+0.04(+4.02%)
Feb 20, 2020
0.9400
1.000
0.9400
0.9763
56,280
+0.02(+1.70%)
Feb 19, 2020
0.9800
1.000
0.9600
0.9600
23,997
-0.02(-2.04%)
Feb 18, 2020
0.9649
1.000
0.9375
0.9800
93,149
+0.04(+4.26%)
Feb 14, 2020
0.9325
0.9771
0.9233
0.9400
46,300
-0.01(-1.05%)
Feb 13, 2020
0.9899
0.9899
0.9200
0.9500
71,176
-0.03(-2.84%)
Feb 12, 2020
0.9900
0.9900
0.9600
0.9778
18,873
+0.02(+1.86%)
Feb 11, 2020
0.9500
1.000
0.9500
0.9599
21,707
-0.01(-1.03%)
Feb 10, 2020
0.9293
0.9700
0.9293
0.9699
12,094
+0.02(+2.11%)
Feb 07, 2020
0.9800
0.9900
0.9251
0.9499
22,100
-0.01(-0.65%)
Feb 06, 2020
0.9765
0.9797
0.9004
0.9561
39,499
-0.02(-2.42%)
Feb 05, 2020
0.9500
0.9899
0.9500
0.9798
18,787
+0.02(+2.06%)
Feb 04, 2020
1.000
1.010
0.9400
0.9600
55,521
-0.04(-4.00%)
Feb 03, 2020
0.9817
1.000
0.9410
1.000
5,171
+0.02(+2.04%)
Jan 31, 2020
0.9819
0.9819
0.9500
0.9800
3,400
+0.01(+1.04%)
Jan 30, 2020
0.9771
0.9800
0.9100
0.9699
46,812
-0.01(-1.24%)
Jan 29, 2020
0.9657
0.9821
0.9023
0.9821
53,656
+0.00(+0.21%)
Jan 28, 2020
0.9710
0.9898
0.9626
0.9800
20,671
+0.01(+0.93%)
Jan 27, 2020
0.9800
1.010
0.9610
0.9710
13,043
-0.02(-1.91%)
Jan 24, 2020
0.9794
1.000
0.9794
0.9899
20,000
-0.01(-0.89%)
Jan 23, 2020
0.9850
1.000
0.9700
0.9988
43,035
+0.03(+2.95%)
Jan 22, 2020
0.9800
0.9950
0.9702
0.9702
28,824
-0.02(-1.99%)
Jan 21, 2020
0.9700
0.9900
0.9700
0.9899
33,665
-0.00(-0.49%)
Jan 17, 2020
0.9700
1.010
0.9700
0.9948
72,000
-0.01(-0.51%)
Jan 16, 2020
0.9800
0.9999
0.9600
0.9999
9,280
+0.03(+3.08%)
Jan 15, 2020
1.000
1.000
0.9505
0.9700
22,313
+0.00(+0.00%)
Jan 14, 2020
0.9700
1.000
0.9600
0.9700
21,628
-0.03(-2.97%)
Jan 13, 2020
1.000
1.020
0.9606
0.9997
49,218
-0.02(-1.99%)
Jan 10, 2020
0.9900
1.040
0.9700
1.020
30,300
+0.02(+2.00%)
Jan 09, 2020
1.000
1.030
0.9900
1.000
36,135
-0.01(-0.98%)
Jan 08, 2020
1.020
1.060
1.000
1.010
66,368
-0.02(-1.95%)
Jan 07, 2020
1.040
1.099
1.000
1.030
150,927
+0.01(+1.21%)
Jan 06, 2020
0.9900
1.040
0.9800
1.018
26,444
+0.04(+3.64%)
Jan 03, 2020
0.9800
0.9900
0.9800
0.9820
38,100
-0.01(-0.51%)
Jan 02, 2020
1.010
1.010
0.9801
0.9870
26,519
+0.01(+0.71%)
Dec 31, 2019
1.020
1.040
0.9800
0.9800
76,300
-0.03(-2.97%)
Dec 30, 2019
0.9800
1.020
0.9800
1.010
50,938
+0.02(+1.93%)
Dec 27, 2019
1.000
1.030
0.9859
0.9909
27,600
-0.02(-2.33%)
Dec 26, 2019
1.000
1.042
0.9861
1.014
15,980
-0.01(-0.54%)
Dec 24, 2019
1.000
1.040
0.9800
1.020
20,200
+0.00(+0.00%)
Dec 23, 2019
1.020
1.040
0.9600
1.020
13,523
+0.00(+0.03%)
Dec 20, 2019
0.9700
1.040
0.9600
1.020
330,200
+0.05(+5.12%)
Dec 19, 2019
0.9500
0.9700
0.9500
0.9700
15,039
+0.00(+0.00%)
Dec 18, 2019
0.9600
0.9750
0.9300
0.9700
87,357
+0.00(+0.00%)
Dec 17, 2019
0.9904
0.9904
0.9675
0.9700
55,970
-0.02(-2.06%)
Dec 16, 2019
1.060
1.060
0.9857
0.9904
65,765
-0.02(-1.94%)
Dec 13, 2019
1.010
1.030
0.9915
1.010
25,100
+0.00(+0.03%)
Dec 12, 2019
1.010
1.030
1.000
1.010
83,652
-0.01(-1.01%)
Dec 11, 2019
1.040
1.050
1.009
1.020
91,081
-0.02(-1.92%)
Dec 10, 2019
1.040
1.050
1.030
1.040
16,197
-0.01(-0.95%)
Dec 09, 2019
1.050
1.050
1.020
1.050
17,563
+0.02(+1.94%)
Dec 06, 2019
1.040
1.040
1.020
1.030
111,100
-0.03(-2.83%)
Dec 05, 2019
1.040
1.070
1.030
1.060
89,555
+0.03(+2.91%)
Dec 04, 2019
1.090
1.100
1.030
1.030
261,975
-0.07(-6.36%)
Dec 03, 2019
1.090
1.100
1.040
1.100
71,572
+0.02(+1.85%)
Dec 02, 2019
1.110
1.120
1.080
1.080
23,324
-0.03(-2.70%)
Nov 29, 2019
1.100
1.150
1.090
1.110
58,000
+0.04(+3.26%)
Nov 27, 2019
1.110
1.120
1.075
1.075
115,000
-0.03(-2.27%)
Nov 26, 2019
1.100
1.150
1.090
1.100
154,199
+0.02(+1.85%)
Nov 25, 2019
1.110
1.190
1.070
1.080
500,815
+0.08(+8.00%)
Nov 22, 2019
1.040
1.040
0.9800
1.000
169,500
-0.03(-2.91%)
Nov 21, 2019
1.020
1.050
1.000
1.030
97,188
+0.03(+3.00%)
Nov 20, 2019
1.010
1.070
0.9900
1.000
136,856
-0.03(-2.91%)
Nov 19, 2019
1.020
1.080
1.012
1.030
87,068
-0.01(-0.96%)
Nov 18, 2019
1.080
1.120
1.000
1.040
61,577
-0.02(-1.89%)
Nov 15, 2019
0.9600
1.120
0.9044
1.060
679,200
+0.11(+11.58%)
Nov 14, 2019
0.9655
0.9900
0.9020
0.9500
130,245
-0.02(-1.96%)
Nov 13, 2019
0.9300
1.010
0.9300
0.9690
119,889
-0.04(-4.06%)
Nov 12, 2019
1.020
1.110
0.9600
1.010
357,380
-0.16(-13.68%)
Nov 11, 2019
0.9500
1.190
0.9000
1.170
860,817
+0.12(+11.43%)
Nov 08, 2019
1.290
1.480
0.9661
1.050
12,650,501
+0.20(+23.53%)
Nov 07, 2019
0.9000
0.9000
0.7790
0.8500
39,787
-0.09(-9.57%)
Nov 06, 2019
0.8868
0.9400
0.8751
0.9400
3,582
+0.01(+1.00%)
Nov 05, 2019
0.9600
0.9650
0.9040
0.9307
15,323
-0.02(-2.54%)
Nov 04, 2019
0.9500
0.9600
0.9500
0.9550
9,927
-0.01(-0.52%)
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.