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
Cerecor Inc
(NQ:
CERC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2017
1.780
1.860
1.530
1.780
1,499,686
-0.02(-1.11%)
Nov 29, 2017
1.370
2.650
1.350
1.800
8,567,877
+0.48(+36.36%)
Nov 28, 2017
1.500
1.570
1.310
1.320
1,038,741
-0.34(-20.48%)
Nov 27, 2017
1.230
2.150
1.230
1.660
5,908,897
+0.48(+40.68%)
Nov 24, 2017
1.200
1.209
1.170
1.180
39,086
+0.00(+0.00%)
Nov 22, 2017
1.180
1.210
1.170
1.180
126,698
+0.01(+0.85%)
Nov 21, 2017
1.230
1.230
1.170
1.170
189,318
-0.01(-0.85%)
Nov 20, 2017
1.130
1.208
1.120
1.180
182,469
+0.05(+4.42%)
Nov 17, 2017
1.160
1.190
1.080
1.130
313,580
+0.04(+3.71%)
Nov 16, 2017
1.130
1.170
1.080
1.090
140,947
-0.02(-1.84%)
Nov 15, 2017
1.050
1.136
1.030
1.110
111,147
+0.06(+5.71%)
Nov 14, 2017
1.020
1.120
1.010
1.050
593,869
+0.04(+3.96%)
Nov 13, 2017
1.020
1.070
1.010
1.010
151,542
+0.01(+1.00%)
Nov 10, 2017
1.090
1.100
1.000
1.000
88,875
-0.06(-5.66%)
Nov 09, 2017
1.080
1.094
1.001
1.060
47,766
+0.00(+0.00%)
Nov 08, 2017
1.090
1.129
1.060
1.060
107,002
-0.04(-3.64%)
Nov 07, 2017
1.140
1.140
1.020
1.100
175,727
-0.05(-4.35%)
Nov 06, 2017
1.250
1.300
1.120
1.150
743,162
+0.04(+3.60%)
Nov 03, 2017
1.061
1.140
1.030
1.110
95,914
+0.01(+0.91%)
Nov 02, 2017
1.160
1.175
1.050
1.100
156,412
+0.00(+0.05%)
Nov 01, 2017
1.130
1.130
1.082
1.099
37,046
-0.03(-2.70%)
Oct 31, 2017
1.100
1.150
1.100
1.130
112,341
+0.03(+2.73%)
Oct 30, 2017
0.9500
1.100
0.9500
1.100
323,021
+0.12(+12.24%)
Oct 27, 2017
1.100
1.100
0.9301
0.9800
88,906
+0.00(+0.00%)
Oct 26, 2017
0.9765
1.040
0.9304
0.9800
146,275
+0.05(+5.38%)
Oct 25, 2017
0.9000
1.040
0.8900
0.9300
192,663
+0.03(+3.33%)
Oct 24, 2017
0.8900
0.9498
0.8500
0.9000
144,493
-0.01(-1.10%)
Oct 23, 2017
0.8962
0.9300
0.8962
0.9100
14,271
-0.01(-1.09%)
Oct 20, 2017
0.9201
0.9599
0.8563
0.9200
313,822
-0.06(-6.13%)
Oct 19, 2017
1.040
1.060
0.9201
0.9801
146,468
-0.04(-3.91%)
Oct 18, 2017
0.9700
1.049
0.9700
1.020
112,123
-0.02(-1.92%)
Oct 17, 2017
1.120
1.120
0.9200
1.040
423,808
-0.05(-4.59%)
Oct 16, 2017
1.070
1.170
1.040
1.090
285,359
+0.00(+0.00%)
Oct 13, 2017
1.060
1.160
1.060
1.090
412,597
+0.02(+1.87%)
Oct 12, 2017
1.130
1.136
1.060
1.070
177,241
-0.02(-2.07%)
Oct 11, 2017
1.050
1.250
1.048
1.093
707,085
+0.03(+3.08%)
Oct 10, 2017
1.040
1.088
1.000
1.060
191,922
+0.01(+0.95%)
Oct 09, 2017
1.220
1.220
1.030
1.050
246,362
-0.06(-5.41%)
Oct 06, 2017
1.030
1.180
1.020
1.110
549,211
+0.05(+4.72%)
Oct 05, 2017
1.080
1.330
1.000
1.060
1,867,638
+0.03(+2.91%)
Oct 04, 2017
1.060
1.100
0.9500
1.030
477,227
-0.07(-6.36%)
Oct 03, 2017
0.9400
1.340
0.9100
1.100
4,465,649
+0.18(+20.09%)
Oct 02, 2017
0.8400
0.9200
0.8263
0.9160
306,273
+0.07(+7.75%)
Sep 29, 2017
0.8600
0.9191
0.8377
0.8501
584,913
+0.02(+2.42%)
Sep 28, 2017
0.8099
0.8978
0.8099
0.8300
636,897
+0.02(+2.47%)
Sep 27, 2017
0.7849
0.8102
0.7710
0.8100
161,808
+0.01(+1.26%)
Sep 26, 2017
0.8011
0.8110
0.7702
0.7999
130,233
+0.01(+1.05%)
Sep 25, 2017
0.7900
0.8383
0.7679
0.7916
314,329
+0.01(+0.85%)
Sep 22, 2017
0.7900
0.7900
0.7500
0.7849
191,492
+0.01(+1.94%)
Sep 21, 2017
0.7900
0.8100
0.7500
0.7700
111,263
-0.02(-1.91%)
Sep 20, 2017
0.7300
0.7900
0.7253
0.7850
67,251
+0.02(+1.97%)
Sep 19, 2017
0.7950
0.7950
0.6700
0.7698
199,574
-0.00(-0.03%)
Sep 18, 2017
0.8000
0.8100
0.7550
0.7700
93,562
-0.01(-1.28%)
Sep 15, 2017
0.8400
0.8400
0.7800
0.7800
258,843
-0.03(-3.70%)
Sep 14, 2017
0.8200
0.8400
0.7900
0.8100
125,870
-0.01(-1.22%)
Sep 13, 2017
0.7920
0.8600
0.7500
0.8200
298,473
+0.01(+1.23%)
Sep 12, 2017
0.8000
0.9399
0.7800
0.8100
1,070,832
-0.03(-3.57%)
Sep 11, 2017
0.7600
0.8400
0.7425
0.8400
498,101
+0.08(+11.26%)
Sep 08, 2017
0.7520
0.7550
0.7400
0.7550
95,220
-0.01(-0.66%)
Sep 07, 2017
0.7700
0.7700
0.7200
0.7600
62,437
+0.02(+2.70%)
Sep 06, 2017
0.7980
0.7980
0.7200
0.7400
168,459
-0.02(-2.63%)
Sep 05, 2017
0.7201
0.8100
0.7201
0.7600
466,041
+0.03(+4.11%)
Sep 01, 2017
0.7600
0.7800
0.7150
0.7300
298,990
-0.00(-0.27%)
Aug 31, 2017
0.7300
0.7700
0.7202
0.7320
260,647
+0.00(+0.27%)
Aug 30, 2017
0.7150
0.8000
0.7007
0.7300
170,794
+0.02(+2.10%)
Aug 29, 2017
0.7100
0.7278
0.6900
0.7150
172,651
+0.00(+0.68%)
Aug 28, 2017
0.7500
0.7900
0.6900
0.7102
349,856
-0.04(-5.31%)
Aug 25, 2017
0.8700
0.8700
0.7130
0.7500
1,287,390
-0.08(-9.64%)
Aug 24, 2017
0.6100
0.8600
0.6100
0.8300
1,896,221
+0.21(+33.87%)
Aug 23, 2017
0.6000
0.6300
0.5901
0.6200
97,174
+0.02(+3.33%)
Aug 22, 2017
0.6300
0.6350
0.5901
0.6000
211,762
-0.01(-1.64%)
Aug 21, 2017
0.6170
0.6500
0.5800
0.6100
255,639
-0.01(-1.61%)
Aug 18, 2017
0.5605
0.6200
0.5605
0.6200
352,617
+0.04(+6.33%)
Aug 17, 2017
0.5800
0.6000
0.5238
0.5831
256,922
+0.01(+0.92%)
Aug 16, 2017
0.5800
0.6000
0.5408
0.5778
164,504
-0.00(-0.38%)
Aug 15, 2017
0.5500
0.5974
0.5331
0.5800
297,722
-0.01(-0.89%)
Aug 14, 2017
0.6800
0.7000
0.5230
0.5852
1,769,199
+0.02(+3.80%)
Aug 11, 2017
0.5700
0.5703
0.5400
0.5638
112,330
-0.01(-1.09%)
Aug 10, 2017
0.5510
0.6049
0.5500
0.5700
129,058
+0.00(+0.00%)
Aug 09, 2017
0.6100
0.6200
0.5600
0.5700
158,979
-0.04(-7.15%)
Aug 08, 2017
0.5900
0.6600
0.5800
0.6139
157,416
+0.02(+4.05%)
Aug 07, 2017
0.6368
0.6368
0.5800
0.5900
413,523
-0.03(-4.22%)
Aug 04, 2017
0.7200
0.7200
0.6100
0.6160
271,857
-0.05(-8.06%)
Aug 03, 2017
0.7020
0.7028
0.6600
0.6700
215,105
-0.04(-5.63%)
Aug 02, 2017
0.7034
0.7390
0.7000
0.7100
222,807
+0.01(+0.71%)
Aug 01, 2017
0.7500
0.7500
0.7050
0.7050
190,579
-0.01(-0.70%)
Jul 31, 2017
0.8100
0.8100
0.7004
0.7100
242,207
-0.04(-5.36%)
Jul 28, 2017
0.7900
0.7900
0.7300
0.7502
153,355
+0.00(+0.03%)
Jul 27, 2017
0.8498
0.8500
0.7301
0.7500
612,448
-0.07(-8.54%)
Jul 26, 2017
0.7500
0.8300
0.7300
0.8200
633,764
+0.08(+11.56%)
Jul 25, 2017
0.7650
0.7900
0.7106
0.7350
94,214
-0.05(-5.77%)
Jul 24, 2017
0.7816
0.7945
0.7010
0.7800
268,530
+0.03(+4.01%)
Jul 21, 2017
0.7500
0.7800
0.7200
0.7499
194,316
-0.01(-1.32%)
Jul 20, 2017
0.8288
0.8300
0.7060
0.7599
612,428
-0.03(-3.74%)
Jul 19, 2017
0.8650
0.8650
0.7800
0.7894
268,197
-0.05(-6.02%)
Jul 18, 2017
0.8400
0.8882
0.8000
0.8400
320,792
-0.01(-1.18%)
Jul 17, 2017
0.9280
0.9700
0.8400
0.8500
547,733
-0.08(-8.60%)
Jul 14, 2017
0.8998
1.059
0.8500
0.9300
3,643,192
+0.10(+12.05%)
Jul 13, 2017
0.7900
0.8900
0.7354
0.8300
414,745
+0.01(+1.11%)
Jul 12, 2017
0.7400
0.8501
0.7201
0.8209
390,944
+0.03(+3.91%)
Jul 11, 2017
0.8598
0.8800
0.7500
0.7900
799,234
-0.10(-11.04%)
Jul 10, 2017
0.8258
0.9500
0.7200
0.8880
2,418,086
+0.05(+6.33%)
Jul 07, 2017
1.020
1.140
0.7820
0.8351
5,792,544
-0.56(-40.24%)
Jul 06, 2017
0.6500
1.420
0.6400
1.397
26,172,696
+0.78(+125.40%)
Jul 05, 2017
0.5750
0.6450
0.5700
0.6200
647,534
+0.03(+5.08%)
Jul 03, 2017
0.6000
0.6000
0.5555
0.5900
13,456
+0.02(+2.97%)
Jun 30, 2017
0.5617
0.5800
0.5500
0.5730
32,131
-0.02(-2.88%)
Jun 29, 2017
0.5540
0.6000
0.5400
0.5900
84,067
+0.02(+3.96%)
Jun 28, 2017
0.5500
0.6200
0.5400
0.5675
114,386
+0.02(+3.18%)
Jun 27, 2017
0.5522
0.5792
0.5500
0.5500
4,673
-0.02(-3.51%)
Jun 26, 2017
0.5310
0.6000
0.5200
0.5700
118,059
+0.02(+3.64%)
Jun 23, 2017
0.5470
0.5700
0.5050
0.5500
101,116
-0.01(-1.80%)
Jun 22, 2017
0.5500
0.5700
0.5352
0.5601
140,957
+0.01(+1.84%)
Jun 21, 2017
0.5702
0.5900
0.5300
0.5500
92,989
-0.02(-3.53%)
Jun 20, 2017
0.6000
0.6000
0.5459
0.5701
77,270
+0.00(+0.30%)
Jun 19, 2017
0.5400
0.5892
0.5100
0.5684
294,082
+0.06(+11.45%)
Jun 16, 2017
0.5240
0.5400
0.5011
0.5100
28,095
-0.03(-5.56%)
Jun 15, 2017
0.5500
0.5699
0.5130
0.5400
51,851
+0.01(+1.89%)
Jun 14, 2017
0.4901
0.6399
0.4900
0.5300
427,989
+0.02(+3.92%)
Jun 13, 2017
0.5000
0.5100
0.4600
0.5100
92,379
+0.01(+2.41%)
Jun 12, 2017
0.4770
0.4999
0.4750
0.4980
67,366
+0.01(+1.67%)
Jun 09, 2017
0.5020
0.5250
0.4700
0.4898
123,666
-0.01(-2.43%)
Jun 08, 2017
0.4850
0.5100
0.4761
0.5020
28,055
+0.00(+0.40%)
Jun 07, 2017
0.4720
0.5201
0.4603
0.5000
129,292
+0.02(+4.30%)
Jun 06, 2017
0.5400
0.5400
0.4600
0.4794
161,940
-0.02(-4.12%)
Jun 05, 2017
0.5500
0.5500
0.4900
0.5000
181,715
-0.02(-3.85%)
Jun 02, 2017
0.4910
0.5500
0.4900
0.5200
157,011
+0.01(+1.96%)
Jun 01, 2017
0.5250
0.5700
0.4600
0.5100
345,958
+0.01(+1.88%)
May 31, 2017
0.5124
0.5500
0.4700
0.5006
145,110
+0.00(+0.12%)
May 30, 2017
0.5800
0.5800
0.4160
0.5000
346,347
-0.06(-10.71%)
May 26, 2017
0.6000
0.6000
0.5560
0.5600
117,966
-0.02(-3.56%)
May 25, 2017
0.5515
0.6000
0.5515
0.5807
62,536
+0.01(+2.20%)
May 24, 2017
0.5920
0.5995
0.5500
0.5682
224,783
+0.00(+0.76%)
May 23, 2017
0.5890
0.6624
0.5404
0.5639
342,558
-0.03(-4.26%)
May 22, 2017
0.6299
0.6328
0.5252
0.5890
235,371
-0.04(-6.51%)
May 19, 2017
0.6500
0.6500
0.5600
0.6300
198,308
+0.01(+1.61%)
May 18, 2017
0.6400
0.6800
0.6000
0.6200
373,444
-0.02(-2.38%)
May 17, 2017
0.6510
0.7000
0.6200
0.6351
305,154
-0.07(-9.53%)
May 16, 2017
0.7690
0.7690
0.7020
0.7020
219,253
-0.09(-10.86%)
May 15, 2017
0.7890
0.8000
0.7500
0.7875
226,592
-0.01(-1.56%)
May 12, 2017
0.8300
0.8899
0.7602
0.8000
880,946
+0.07(+9.59%)
May 11, 2017
0.7800
0.7800
0.7050
0.7300
318,989
-0.04(-5.19%)
May 10, 2017
0.7800
0.8399
0.7527
0.7700
437,786
-0.05(-6.09%)
May 09, 2017
0.7200
0.8900
0.6250
0.8199
1,933,427
+0.10(+13.87%)
May 08, 2017
0.6000
0.7250
0.6000
0.7200
404,135
+0.11(+19.01%)
May 05, 2017
0.5900
0.6200
0.5400
0.6050
116,095
-0.01(-1.71%)
May 04, 2017
0.5500
0.7200
0.5410
0.6155
732,994
+0.07(+11.91%)
May 03, 2017
0.5010
0.5500
0.5010
0.5500
160,553
+0.02(+4.72%)
May 02, 2017
0.4900
0.5400
0.4900
0.5252
254,862
-0.01(-1.39%)
May 01, 2017
0.4220
0.5600
0.4220
0.5326
471,193
+0.09(+20.50%)
Apr 28, 2017
0.3600
0.4844
0.3401
0.4420
1,399,059
-0.09(-16.57%)
Apr 27, 2017
0.5000
0.5700
0.5000
0.5298
408,803
+0.02(+3.88%)
Apr 26, 2017
0.5172
0.5280
0.4900
0.5100
139,450
-0.02(-2.86%)
Apr 25, 2017
0.5200
0.5405
0.5123
0.5250
102,599
+0.01(+2.82%)
Apr 24, 2017
0.5200
0.5300
0.5000
0.5106
140,840
-0.01(-1.81%)
Apr 21, 2017
0.5100
0.5200
0.5000
0.5200
103,672
+0.02(+4.00%)
Apr 20, 2017
0.5368
0.6175
0.4950
0.5000
902,716
-0.03(-5.71%)
Apr 19, 2017
0.5355
0.5390
0.5200
0.5303
198,883
+0.02(+3.98%)
Apr 18, 2017
0.5301
0.5379
0.5013
0.5100
49,955
-0.03(-5.20%)
Apr 17, 2017
0.5266
0.5380
0.5002
0.5380
78,864
+0.02(+3.46%)
Apr 13, 2017
0.5710
0.5710
0.5104
0.5200
87,760
-0.04(-6.86%)
Apr 12, 2017
0.5600
0.5979
0.5300
0.5583
114,167
+0.02(+3.39%)
Apr 11, 2017
0.5100
0.5900
0.4817
0.5400
201,436
+0.04(+8.02%)
Apr 10, 2017
0.5200
0.5399
0.4999
0.4999
137,173
-0.02(-3.51%)
Apr 07, 2017
0.5082
0.5187
0.4800
0.5181
105,940
+0.03(+5.73%)
Apr 06, 2017
0.5300
0.5800
0.4606
0.4900
547,677
-0.09(-15.52%)
Apr 05, 2017
0.6190
0.6300
0.5602
0.5800
241,929
-0.04(-6.45%)
Apr 04, 2017
0.6606
0.6790
0.6110
0.6200
438,545
-0.04(-6.37%)
Apr 03, 2017
0.6800
0.6950
0.6612
0.6622
243,612
-0.01(-1.91%)
Mar 31, 2017
0.6900
0.7290
0.6605
0.6751
257,444
-0.02(-3.57%)
Mar 30, 2017
0.7301
0.7497
0.6900
0.7001
468,974
-0.02(-2.78%)
Mar 29, 2017
0.7200
0.8500
0.7000
0.7201
1,029,935
+0.02(+2.87%)
Mar 28, 2017
0.7201
0.7300
0.6950
0.7000
202,670
-0.01(-1.41%)
Mar 27, 2017
0.6900
0.7159
0.6900
0.7100
62,644
+0.00(+0.00%)
Mar 24, 2017
0.7199
0.7200
0.6900
0.7100
139,800
-0.00(-0.42%)
Mar 23, 2017
0.7200
0.7250
0.6800
0.7130
114,185
-0.01(-0.96%)
Mar 22, 2017
0.6800
0.7300
0.6800
0.7199
60,205
+0.04(+5.87%)
Mar 21, 2017
0.7400
0.7770
0.6600
0.6800
338,989
-0.06(-8.11%)
Mar 20, 2017
0.7800
0.7800
0.7300
0.7400
181,632
-0.05(-5.96%)
Mar 17, 2017
0.7700
0.7993
0.7600
0.7869
292,854
-0.00(-0.39%)
Mar 16, 2017
0.8398
0.8398
0.7600
0.7900
383,586
-0.02(-2.35%)
Mar 15, 2017
0.8100
0.8452
0.7526
0.8090
295,295
-0.00(-0.14%)
Mar 14, 2017
0.9100
0.9480
0.7771
0.8101
827,675
-0.09(-10.00%)
Mar 13, 2017
1.050
1.140
0.8888
0.9001
2,663,381
-0.30(-24.99%)
Mar 10, 2017
0.7300
1.240
0.7300
1.200
4,724,393
+0.47(+64.38%)
Mar 09, 2017
0.7300
0.7412
0.7300
0.7300
96,498
+0.00(+0.00%)
Mar 08, 2017
0.7300
0.7408
0.7300
0.7300
80,521
+0.00(+0.00%)
Mar 07, 2017
0.7401
0.7498
0.7300
0.7300
46,221
-0.01(-1.59%)
Mar 06, 2017
0.7500
0.7599
0.7400
0.7418
51,988
-0.01(-1.09%)
Mar 03, 2017
0.7600
0.7600
0.7311
0.7500
53,637
-0.01(-1.32%)
Mar 02, 2017
0.7508
0.7700
0.7397
0.7600
42,955
+0.02(+2.01%)
Mar 01, 2017
0.7400
0.7500
0.7301
0.7450
40,407
+0.02(+2.05%)
Feb 28, 2017
0.7700
0.7716
0.7300
0.7300
54,580
-0.03(-3.95%)
Feb 27, 2017
0.7700
0.8000
0.7300
0.7600
193,386
-0.01(-1.30%)
Feb 24, 2017
0.7556
0.7850
0.7301
0.7700
118,508
+0.01(+1.52%)
Feb 23, 2017
0.7999
0.7999
0.7431
0.7585
255,998
-0.04(-4.47%)
Feb 22, 2017
0.8200
0.8350
0.7803
0.7940
188,952
-0.02(-2.01%)
Feb 21, 2017
0.8204
0.8789
0.8003
0.8103
656,221
-0.01(-1.18%)
Feb 17, 2017
0.8200
0.8200
0.8200
0
+0.02(+2.50%)
Feb 16, 2017
0.8190
0.8200
0.7800
0.8000
105,001
+0.00(+0.00%)
Feb 15, 2017
0.8200
0.8250
0.7850
0.8000
276,472
-0.02(-2.44%)
Feb 14, 2017
0.8000
0.8200
0.7800
0.8200
177,421
+0.02(+2.51%)
Feb 13, 2017
0.7817
0.8250
0.7802
0.7999
99,483
+0.01(+1.34%)
Feb 10, 2017
0.8199
0.8199
0.7800
0.7893
100,983
-0.03(-3.73%)
Feb 09, 2017
0.8100
0.8500
0.8000
0.8199
238,713
+0.02(+2.17%)
Feb 08, 2017
0.7991
0.8499
0.7810
0.8025
647,612
+0.01(+0.75%)
Feb 07, 2017
0.8300
0.8750
0.7800
0.7965
397,062
-0.03(-4.04%)
Feb 06, 2017
0.8400
0.8435
0.8000
0.8300
69,087
-0.01(-1.19%)
Feb 03, 2017
0.8400
0.8780
0.8304
0.8400
25,661
-0.03(-2.99%)
Feb 02, 2017
0.8300
0.8873
0.8106
0.8659
78,793
+0.03(+3.11%)
Feb 01, 2017
0.8012
0.8478
0.8012
0.8398
28,501
-0.01(-0.62%)
Jan 31, 2017
0.8700
0.8700
0.8000
0.8450
67,720
-0.02(-1.74%)
Jan 30, 2017
0.8900
0.9200
0.8400
0.8600
37,498
-0.06(-6.52%)
Jan 27, 2017
0.8700
0.9900
0.8598
0.9200
51,538
+0.05(+5.75%)
Jan 26, 2017
0.8500
0.8700
0.8000
0.8700
190,265
+0.01(+0.58%)
Jan 25, 2017
0.8600
0.8999
0.8400
0.8650
98,143
+0.01(+0.58%)
Jan 24, 2017
0.8500
0.8699
0.8000
0.8600
56,458
+0.02(+2.38%)
Jan 23, 2017
0.8600
0.9380
0.8200
0.8400
47,226
-0.01(-1.37%)
Jan 20, 2017
0.8708
0.9367
0.8500
0.8517
76,262
-0.03(-3.22%)
Jan 19, 2017
0.9300
0.9300
0.8700
0.8800
135,047
-0.01(-1.17%)
Jan 18, 2017
0.9000
0.9200
0.8620
0.8904
134,518
+0.01(+0.77%)
Jan 17, 2017
0.9600
0.9699
0.8800
0.8836
126,950
-0.06(-5.98%)
Jan 13, 2017
0.9398
0.9398
0.9398
0
+0.03(+3.27%)
Jan 12, 2017
0.9800
1.050
0.9000
0.9100
127,629
-0.06(-6.39%)
Jan 11, 2017
1.060
1.110
0.9720
0.9721
361,190
-0.10(-9.29%)
Jan 10, 2017
1.100
1.190
0.9900
1.072
77,088
-0.02(-1.68%)
Jan 09, 2017
1.150
1.177
1.040
1.090
247,279
+0.02(+1.87%)
Jan 06, 2017
1.240
1.240
1.020
1.070
480,467
-0.12(-10.08%)
Jan 05, 2017
0.8800
1.235
0.8500
1.190
1,242,893
+0.31(+34.81%)
Jan 04, 2017
0.8959
0.9500
0.8274
0.8827
43,585
-0.01(-0.83%)
Jan 03, 2017
0.8900
0.9133
0.8700
0.8901
62,307
+0.01(+1.10%)
Dec 30, 2016
0.8804
0.8804
0.8804
0
-0.02(-2.18%)
Dec 29, 2016
0.9000
0.9250
0.8900
0.9000
43,942
-0.01(-1.10%)
Dec 28, 2016
0.9550
0.9600
0.8800
0.9100
32,478
+0.03(+3.41%)
Dec 27, 2016
0.9000
0.9400
0.8500
0.8800
59,735
-0.00(-0.51%)
Dec 23, 2016
0.8845
0.8845
0.8845
0
-0.10(-9.74%)
Dec 22, 2016
0.8400
1.020
0.8400
0.9799
214,277
+0.10(+11.35%)
Dec 21, 2016
1.080
1.087
0.8500
0.8800
486,186
-0.20(-18.52%)
Dec 20, 2016
1.100
1.140
1.030
1.080
170,034
-0.03(-2.70%)
Dec 19, 2016
1.090
1.200
1.090
1.110
105,837
-0.04(-3.48%)
Dec 16, 2016
1.180
1.200
1.050
1.150
238,552
-0.01(-0.86%)
Dec 15, 2016
1.230
1.230
1.150
1.160
224,650
-0.04(-3.33%)
Dec 14, 2016
1.230
1.320
1.180
1.200
296,336
-0.12(-9.09%)
Dec 13, 2016
1.180
1.850
1.120
1.320
2,621,291
+0.12(+10.00%)
Dec 12, 2016
1.260
1.280
1.160
1.200
213,617
-0.06(-4.76%)
Dec 09, 2016
1.190
1.260
1.160
1.260
109,520
+0.07(+5.88%)
Dec 08, 2016
1.290
1.290
1.150
1.190
281,169
-0.08(-6.30%)
Dec 07, 2016
1.320
1.340
1.250
1.270
147,314
-0.01(-0.78%)
Dec 06, 2016
1.550
1.550
1.220
1.280
594,089
-0.24(-15.79%)
Dec 05, 2016
1.150
1.550
1.100
1.520
1,046,931
-0.23(-13.14%)
Dec 02, 2016
2.020
2.020
1.690
1.750
425,558
-0.24(-12.06%)
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.