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
Globex Mining Enterprises Inc
(TSX:
GMX
)
0.9600
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 12, 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 (%)
Nov 30, 2018
0.3500
0.3500
0.3400
0.3500
33,501
+0.01(+2.94%)
Nov 29, 2018
0.3200
0.3400
0.3200
0.3400
33,501
+0.03(+9.68%)
Nov 28, 2018
0.3300
0.3300
0.3100
0.3100
9,500
-0.01(-3.13%)
Nov 27, 2018
0.3300
0.3300
0.3200
0.3200
23,502
+0.00(+0.00%)
Nov 26, 2018
0.3200
0.3200
0.3100
0.3200
13,600
+0.03(+10.34%)
Nov 23, 2018
0.3100
0.3100
0.2900
0.2900
11,000
+0.00(+0.00%)
Nov 22, 2018
0.3300
0.3300
0.2900
0.2900
157,500
+0.00(+0.00%)
Nov 21, 2018
0.3300
0.3300
0.2900
0.2900
106,501
-0.01(-3.33%)
Nov 20, 2018
0.3000
0.3100
0.3000
0.3000
108,500
-0.01(-3.23%)
Nov 19, 2018
0.3200
0.3200
0.2900
0.3100
12,900
+0.01(+3.33%)
Nov 16, 2018
0.2900
0.3000
0.2900
0.3000
31,000
+0.02(+7.14%)
Nov 15, 2018
0.2700
0.2800
0.2700
0.2800
33,571
+0.02(+7.69%)
Nov 14, 2018
0.2600
0.2700
0.2500
0.2600
28,101
-0.01(-3.70%)
Nov 13, 2018
0.2800
0.2800
0.2700
0.2700
51,501
+0.00(+0.00%)
Nov 12, 2018
0.2700
0.2900
0.2600
0.2700
210,233
-0.01(-3.57%)
Nov 09, 2018
0.3200
0.3200
0.2800
0.2800
23,301
-0.01(-3.45%)
Nov 08, 2018
0.3100
0.3100
0.2900
0.2900
5,502
+0.01(+3.57%)
Nov 07, 2018
0.3300
0.3300
0.2800
0.2800
44,700
-0.02(-6.67%)
Nov 06, 2018
0.3300
0.3300
0.3000
0.3000
5,501
+0.01(+3.45%)
Nov 05, 2018
0.3200
0.3200
0.2900
0.2900
6,000
+0.01(+3.57%)
Nov 02, 2018
0.3000
0.3000
0.2700
0.2800
109,300
+0.00(+0.00%)
Nov 01, 2018
0.3200
0.3200
0.2700
0.2800
287,951
-0.01(-3.45%)
Oct 31, 2018
0.3300
0.3300
0.2800
0.2900
63,001
+0.01(+3.57%)
Oct 30, 2018
0.3200
0.3200
0.2800
0.2800
21,500
-0.02(-6.67%)
Oct 29, 2018
0.3300
0.3300
0.2900
0.3000
23,900
-0.01(-3.23%)
Oct 26, 2018
0.3300
0.3300
0.3100
0.3100
22,202
+0.00(+0.00%)
Oct 25, 2018
0.3200
0.3200
0.3000
0.3100
18,502
+0.00(+0.00%)
Oct 24, 2018
0.3200
0.3200
0.3100
0.3100
2,700
+0.01(+3.33%)
Oct 23, 2018
0.3200
0.3200
0.3000
0.3000
21,500
+0.02(+7.14%)
Oct 22, 2018
0.3000
0.3000
0.2800
0.2800
232,375
-0.01(-3.45%)
Oct 19, 2018
0.3300
0.3300
0.2800
0.2900
70,500
+0.00(+0.00%)
Oct 18, 2018
0.3000
0.3000
0.2900
0.2900
49,000
+0.00(+0.00%)
Oct 17, 2018
0.3200
0.3200
0.2900
0.2900
5,000
+0.00(+0.00%)
Oct 16, 2018
0.2900
0.2900
0.2800
0.2900
49,499
+0.00(+0.00%)
Oct 15, 2018
0.3100
0.3100
0.2800
0.2900
45,500
+0.00(+0.00%)
Oct 12, 2018
0.3100
0.3100
0.2900
0.2900
20,500
+0.00(+0.00%)
Oct 11, 2018
0.3200
0.3200
0.2900
0.2900
90,400
+0.00(+0.00%)
Oct 10, 2018
0.3400
0.3400
0.2900
0.2900
93,999
-0.04(-12.12%)
Oct 09, 2018
0.3500
0.3500
0.3200
0.3300
2,000
+0.01(+3.13%)
Oct 05, 2018
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Oct 04, 2018
0.3400
0.3400
0.3100
0.3200
64,900
+0.01(+3.23%)
Oct 03, 2018
0.3500
0.3500
0.3000
0.3100
52,450
-0.02(-6.06%)
Oct 02, 2018
0.3400
0.3400
0.3300
0.3300
25,500
-0.01(-2.94%)
Oct 01, 2018
0.3400
0.3400
0.3200
0.3400
31,000
+0.00(+0.00%)
Sep 28, 2018
0.3600
0.3600
0.3400
0.3400
6,000
+0.01(+3.03%)
Sep 27, 2018
0.3300
0.3300
0.3300
400
+0.00(+0.00%)
Sep 26, 2018
0.3400
0.3400
0.3300
0.3300
1,000
+0.00(+0.00%)
Sep 25, 2018
0.3400
0.3400
0.3300
0.3300
7,000
-0.01(-2.94%)
Sep 24, 2018
0.3400
0.3400
0.3400
0.3400
500
+0.00(+0.00%)
Sep 21, 2018
0.3500
0.3500
0.3400
0.3400
2,500
-0.01(-2.86%)
Sep 20, 2018
0.3500
0.3500
0.3400
0.3500
2,000
+0.00(+0.00%)
Sep 19, 2018
0.3600
0.3600
0.3500
0.3500
5,500
+0.00(+0.00%)
Sep 18, 2018
0.3600
0.3600
0.3500
0.3500
18,000
+0.00(+0.00%)
Sep 17, 2018
0.3500
0.3500
0.3500
0.3500
8,850
+0.01(+2.94%)
Sep 14, 2018
0.3500
0.3500
0.3400
0.3400
1,025
+0.00(+0.00%)
Sep 12, 2018
0.3400
0.3400
0.3400
0
+0.00(+0.00%)
Sep 11, 2018
0.3600
0.3600
0.3100
0.3400
265,500
-0.01(-2.86%)
Sep 10, 2018
0.3600
0.3600
0.3400
0.3500
13,500
-0.01(-2.78%)
Sep 07, 2018
0.3600
0.3700
0.3600
0.3600
4,000
+0.00(+0.00%)
Sep 06, 2018
0.3700
0.3700
0.3600
0.3600
7,700
+0.00(+0.00%)
Sep 05, 2018
0.3500
0.3600
0.3500
0.3600
3,000
+0.01(+2.86%)
Sep 04, 2018
0.3700
0.3700
0.3400
0.3500
17,500
+0.00(+0.00%)
Aug 31, 2018
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Aug 30, 2018
0.4000
0.4000
0.3500
0.3500
86,720
-0.03(-7.89%)
Aug 29, 2018
0.4000
0.4000
0.3600
0.3800
36,427
+0.02(+5.56%)
Aug 28, 2018
0.3700
0.3700
0.3600
0.3600
36,200
-0.01(-2.70%)
Aug 27, 2018
0.3700
0.3700
0.3700
0.3700
2,700
+0.00(+0.00%)
Aug 24, 2018
0.3700
0.3700
0.3700
0.3700
1,500
+0.00(+0.00%)
Aug 23, 2018
0.4000
0.4000
0.3700
0.3700
5,500
-0.01(-2.63%)
Aug 22, 2018
0.4000
0.4000
0.3800
0.3800
3,200
+0.01(+2.70%)
Aug 21, 2018
0.4000
0.4000
0.3700
0.3700
10,499
-0.02(-5.13%)
Aug 20, 2018
0.4100
0.4100
0.3900
0.3900
5,500
-0.03(-7.14%)
Aug 17, 2018
0.4200
0.4200
0.4200
0.4200
500
+0.05(+13.51%)
Aug 16, 2018
0.4200
0.4200
0.3700
0.3700
3,200
+0.00(+0.00%)
Aug 15, 2018
0.4200
0.4200
0.3700
0.3700
2,500
-0.01(-2.63%)
Aug 14, 2018
0.4100
0.4100
0.3700
0.3800
5,500
-0.03(-7.32%)
Aug 13, 2018
0.4100
0.4100
0.4100
0.4100
500
+0.04(+10.81%)
Aug 10, 2018
0.4200
0.4200
0.3700
0.3700
12,300
-0.03(-7.50%)
Aug 09, 2018
0.4200
0.4200
0.4000
0.4000
6,000
-0.02(-4.76%)
Aug 08, 2018
0.4200
0.4200
0.4200
0.4200
500
+0.03(+7.69%)
Aug 07, 2018
0.4000
0.4000
0.3700
0.3900
11,500
-0.01(-2.50%)
Aug 03, 2018
0.4000
0.4000
0.4000
0
+0.02(+5.26%)
Aug 02, 2018
0.4000
0.4100
0.3800
0.3800
67,100
-0.01(-2.56%)
Aug 01, 2018
0.3800
0.3900
0.3800
0.3900
63,500
+0.01(+2.63%)
Jul 31, 2018
0.3900
0.3900
0.3800
0.3800
12,000
+0.00(+0.00%)
Jul 30, 2018
0.3900
0.3900
0.3800
0.3800
3,500
+0.00(+0.00%)
Jul 27, 2018
0.3700
0.3800
0.3700
0.3800
6,147
+0.02(+5.56%)
Jul 26, 2018
0.3850
0.3900
0.3600
0.3600
47,500
-0.02(-5.26%)
Jul 25, 2018
0.3800
0.3800
0.3800
0.3800
2,500
+0.00(+0.00%)
Jul 24, 2018
0.3800
0.3800
0.3800
0.3800
2,000
+0.02(+4.11%)
Jul 23, 2018
0.3850
0.3850
0.3650
0.3650
19,000
-0.02(-3.95%)
Jul 20, 2018
0.3600
0.3800
0.3600
0.3800
86,800
+0.02(+5.56%)
Jul 19, 2018
0.3900
0.3900
0.3500
0.3600
12,000
-0.01(-1.37%)
Jul 18, 2018
0.3700
0.3700
0.3650
0.3650
2,000
+0.01(+1.39%)
Jul 17, 2018
0.3900
0.3900
0.3600
0.3600
6,800
-0.01(-2.70%)
Jul 16, 2018
0.3850
0.3850
0.3700
0.3700
3,500
-0.02(-5.13%)
Jul 13, 2018
0.3900
0.3750
0.3900
1,960
+0.01(+1.30%)
Jul 12, 2018
0.3850
0.3850
0.3850
0.3850
1,000
+0.02(+4.05%)
Jul 11, 2018
0.3900
0.3900
0.3700
0.3700
12,000
-0.02(-5.13%)
Jul 10, 2018
0.3950
0.3950
0.3900
0.3900
4,100
+0.01(+2.63%)
Jul 09, 2018
0.3950
0.3950
0.3800
0.3800
5,000
+0.00(+0.00%)
Jul 06, 2018
0.3800
0.3850
0.3800
0.3800
13,782
+0.01(+2.70%)
Jul 05, 2018
0.3700
0.3800
0.3700
0.3700
36,000
-0.02(-3.90%)
Jul 04, 2018
0.3850
0.3850
0.3850
0.3850
6,334
+0.01(+1.32%)
Jul 03, 2018
0.3850
0.3850
0.3800
0.3800
2,200
+0.00(+0.00%)
Jun 29, 2018
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
Jun 28, 2018
0.3700
0.3700
0.3550
0.3700
148,130
-0.01(-2.63%)
Jun 27, 2018
0.4000
0.4000
0.3800
0.3800
3,500
-0.01(-2.56%)
Jun 26, 2018
0.4350
0.4350
0.3900
0.3900
9,750
-0.02(-4.88%)
Jun 25, 2018
0.4150
0.4150
0.3850
0.4100
11,500
+0.00(+0.00%)
Jun 22, 2018
0.4350
0.4350
0.4100
0.4100
3,100
+0.01(+2.50%)
Jun 21, 2018
0.4400
0.4400
0.4000
0.4000
11,100
-0.01(-3.61%)
Jun 20, 2018
0.4150
0.4150
0.4150
0.4150
4,000
-0.03(-5.68%)
Jun 19, 2018
0.4450
0.4450
0.4400
0.4400
1,600
-0.01(-1.12%)
Jun 18, 2018
0.4300
0.4450
0.4300
0.4450
2,600
+0.02(+3.49%)
Jun 15, 2018
0.4450
0.4450
0.4300
16,100
-0.02(-3.37%)
Jun 14, 2018
0.4600
0.4600
0.4450
0.4450
2,000
+0.02(+3.49%)
Jun 13, 2018
0.4350
0.4600
0.4300
0.4300
84,000
-0.01(-1.15%)
Jun 12, 2018
0.4500
0.4500
0.4250
0.4350
17,570
+0.01(+1.16%)
Jun 11, 2018
0.4200
0.4400
0.4100
0.4300
7,700
+0.02(+4.88%)
Jun 08, 2018
0.4000
0.4100
0.4000
0.4100
8,500
+0.02(+6.49%)
Jun 07, 2018
0.4050
0.4100
0.3800
0.3850
48,650
-0.01(-1.28%)
Jun 06, 2018
0.4300
0.4300
0.3750
0.3900
83,973
-0.03(-7.14%)
Jun 05, 2018
0.4150
0.4200
0.4150
0.4200
39,250
+0.02(+5.00%)
Jun 04, 2018
0.4000
0.4200
0.4000
0.4000
46,500
+0.01(+2.56%)
Jun 01, 2018
0.4000
0.4000
0.3800
0.3900
9,900
+0.01(+2.63%)
May 31, 2018
0.4000
0.4000
0.3800
0.3800
2,000
+0.00(+0.00%)
May 30, 2018
0.4200
0.4200
0.3700
0.3800
6,500
-0.01(-1.30%)
May 29, 2018
0.3950
0.3950
0.3700
0.3850
35,000
+0.00(+0.00%)
May 28, 2018
0.3950
0.3950
0.3850
0.3850
2,000
+0.00(+0.00%)
May 25, 2018
0.4000
0.4000
0.3800
0.3850
15,526
+0.01(+1.32%)
May 24, 2018
0.3850
0.3850
0.3750
0.3800
13,000
+0.00(+0.00%)
May 23, 2018
0.4000
0.4000
0.3800
0.3800
15,000
+0.00(+0.00%)
May 22, 2018
0.3950
0.3950
0.3800
0.3800
2,400
-0.01(-2.56%)
May 18, 2018
0.3900
0.3900
0.3900
0
+0.01(+2.63%)
May 17, 2018
0.3900
0.3900
0.3800
0.3800
36,500
-0.01(-2.56%)
May 16, 2018
0.4200
0.4200
0.3900
0.3900
29,000
-0.01(-1.27%)
May 15, 2018
0.4200
0.4200
0.3950
0.3950
23,500
-0.01(-3.66%)
May 14, 2018
0.4200
0.4200
0.4100
0.4100
6,000
+0.00(+0.00%)
May 11, 2018
0.4100
0.4100
0.4000
0.4100
50,500
+0.00(+0.00%)
May 10, 2018
0.4200
0.4200
0.4100
0.4100
11,000
+0.00(+0.00%)
May 09, 2018
0.4300
0.4300
0.4100
0.4100
11,833
-0.01(-2.38%)
May 08, 2018
0.4200
0.4250
0.4200
0.4200
2,500
+0.02(+5.00%)
May 07, 2018
0.4400
0.4400
0.4000
0.4000
36,425
-0.03(-6.98%)
May 04, 2018
0.4300
0.4300
0.4300
0.4300
3,000
+0.00(+0.00%)
May 03, 2018
0.4300
0.4400
0.4300
0.4300
11,500
+0.02(+6.17%)
May 02, 2018
0.4300
0.4300
0.4050
0.4050
65,500
-0.01(-2.41%)
May 01, 2018
0.4200
0.4250
0.4150
0.4150
12,500
-0.01(-1.19%)
Apr 30, 2018
0.4200
0.4200
0.4100
0.4200
4,000
+0.01(+2.44%)
Apr 27, 2018
0.4200
0.4200
0.4050
0.4100
21,000
+0.00(+0.00%)
Apr 26, 2018
0.4150
0.4300
0.4100
0.4100
44,300
-0.02(-4.65%)
Apr 25, 2018
0.4350
0.4350
0.4300
0.4300
2,500
+0.00(+0.00%)
Apr 24, 2018
0.4300
0.4300
0.4300
0.4300
1,000
+0.00(+0.00%)
Apr 23, 2018
0.4400
0.4400
0.4300
0.4300
4,520
+0.02(+4.88%)
Apr 20, 2018
0.4100
0.4100
0.4100
0.4100
1,000
+0.00(+0.00%)
Apr 19, 2018
0.4400
0.4400
0.4100
0.4100
32,500
-0.02(-3.53%)
Apr 18, 2018
0.4400
0.4400
0.4250
0.4250
4,750
+0.01(+2.41%)
Apr 17, 2018
0.4200
0.4300
0.4150
0.4150
23,500
-0.02(-3.49%)
Apr 16, 2018
0.4300
0.4400
0.4200
0.4300
21,200
+0.01(+1.18%)
Apr 13, 2018
0.4150
0.4350
0.4150
0.4250
56,500
+0.01(+1.19%)
Apr 12, 2018
0.4300
0.4300
0.4200
0.4200
23,000
-0.01(-2.33%)
Apr 11, 2018
0.4400
0.4400
0.4300
0.4300
8,000
-0.01(-2.27%)
Apr 10, 2018
0.4450
0.4450
0.4350
0.4400
6,000
+0.00(+0.00%)
Apr 09, 2018
0.4400
0.4400
0.4350
0.4400
40,000
+0.00(+0.00%)
Apr 06, 2018
0.4200
0.4500
0.4200
0.4400
36,000
+0.02(+4.76%)
Apr 05, 2018
0.4350
0.4450
0.4200
0.4200
50,242
-0.03(-5.62%)
Apr 04, 2018
0.4700
0.4700
0.4300
0.4450
40,000
+0.00(+0.00%)
Apr 03, 2018
0.4850
0.4900
0.4400
0.4450
43,800
-0.02(-3.26%)
Apr 02, 2018
0.4400
0.4700
0.4400
0.4600
28,277
+0.01(+1.10%)
Mar 29, 2018
0.4550
0.4550
0.4550
0
+0.02(+3.41%)
Mar 28, 2018
0.4350
0.4450
0.4300
0.4400
107,150
+0.01(+2.33%)
Mar 27, 2018
0.4400
0.4400
0.4300
0.4300
22,500
+0.00(+0.00%)
Mar 26, 2018
0.4600
0.4600
0.4300
0.4300
27,470
-0.01(-2.27%)
Mar 23, 2018
0.4350
0.4400
0.4350
0.4400
23,000
+0.01(+2.33%)
Mar 22, 2018
0.4350
0.4450
0.4300
0.4300
18,100
-0.01(-1.15%)
Mar 21, 2018
0.4400
0.4500
0.4300
0.4350
91,500
-0.01(-1.14%)
Mar 20, 2018
0.4450
0.4600
0.4400
0.4400
97,000
-0.01(-2.22%)
Mar 19, 2018
0.4700
0.4700
0.4500
0.4500
4,500
+0.00(+0.00%)
Mar 16, 2018
0.4700
0.4700
0.4500
0.4500
18,520
+0.00(+0.00%)
Mar 15, 2018
0.4550
0.4700
0.4500
0.4500
44,975
+0.02(+3.45%)
Mar 14, 2018
0.4500
0.4500
0.4350
0.4350
18,700
+0.00(+0.00%)
Mar 13, 2018
0.4400
0.4400
0.4300
0.4350
216,400
-0.02(-3.33%)
Mar 12, 2018
0.4400
0.4500
0.4400
0.4500
30,424
+0.01(+2.27%)
Mar 09, 2018
0.4500
0.4500
0.4350
0.4400
38,725
+0.00(+0.00%)
Mar 08, 2018
0.4400
0.4450
0.4300
0.4400
79,700
+0.00(+0.00%)
Mar 07, 2018
0.4450
0.4450
0.4400
0.4400
13,000
+0.01(+1.15%)
Mar 06, 2018
0.4300
0.4400
0.4300
0.4350
25,500
+0.01(+1.16%)
Mar 05, 2018
0.4400
0.4450
0.4300
0.4300
52,500
-0.01(-2.27%)
Mar 02, 2018
0.4350
0.4550
0.4300
0.4400
37,000
+0.00(+0.00%)
Mar 01, 2018
0.4500
0.4700
0.4350
0.4400
62,000
-0.01(-1.12%)
Feb 28, 2018
0.4500
0.4500
0.4450
0.4450
3,400
-0.01(-1.11%)
Feb 27, 2018
0.4700
0.4700
0.4500
0.4500
20,500
-0.02(-4.26%)
Feb 26, 2018
0.4600
0.4700
0.4400
0.4700
78,700
+0.01(+2.17%)
Feb 23, 2018
0.4700
0.4700
0.4500
0.4600
44,500
-0.01(-2.13%)
Feb 22, 2018
0.4650
0.4700
0.4650
0.4700
1,000
+0.00(+1.08%)
Feb 21, 2018
0.4700
0.4700
0.4650
0.4650
1,000
+0.01(+1.09%)
Feb 20, 2018
0.4750
0.4800
0.4600
0.4600
17,000
-0.02(-4.17%)
Feb 16, 2018
0.4800
0.4800
0.4800
0
+0.01(+2.13%)
Feb 15, 2018
0.4850
0.4900
0.4700
0.4700
4,500
-0.01(-2.08%)
Feb 14, 2018
0.5000
0.5000
0.4800
0.4800
23,475
-0.01(-2.04%)
Feb 13, 2018
0.5000
0.5000
0.4750
0.4900
16,142
+0.00(+0.00%)
Feb 12, 2018
0.4950
0.5000
0.4800
0.4900
21,000
+0.01(+2.08%)
Feb 09, 2018
0.4900
0.4900
0.4750
0.4800
52,000
+0.00(+0.00%)
Feb 08, 2018
0.4950
0.4800
0.4800
31,000
+0.01(+3.23%)
Feb 07, 2018
0.4650
0.4650
0.4200
0.4650
164,525
+0.02(+3.33%)
Feb 06, 2018
0.4950
0.4950
0.4500
0.4500
142,909
-0.03(-6.25%)
Feb 05, 2018
0.4700
0.4950
0.4700
0.4800
18,083
+0.01(+2.13%)
Feb 02, 2018
0.4800
0.4800
0.4700
0.4700
10,500
+0.00(+0.00%)
Feb 01, 2018
0.4700
0.4700
0.4600
0.4700
21,000
-0.01(-2.08%)
Jan 31, 2018
0.4600
0.4800
0.4600
0.4800
10,000
+0.04(+9.09%)
Jan 30, 2018
0.4800
0.4900
0.4400
0.4400
111,375
-0.05(-10.20%)
Jan 29, 2018
0.4850
0.5100
0.4800
0.4900
127,700
+0.02(+4.26%)
Jan 26, 2018
0.4700
0.4900
0.4700
0.4700
19,000
+0.01(+2.17%)
Jan 25, 2018
0.4700
0.4700
0.4600
0.4600
1,500
+0.01(+2.22%)
Jan 24, 2018
0.4650
0.4650
0.4400
0.4500
52,875
-0.01(-2.17%)
Jan 23, 2018
0.4800
0.4800
0.4400
0.4600
20,500
+0.00(+0.00%)
Jan 22, 2018
0.4500
0.4900
0.4500
0.4600
53,800
-0.01(-2.13%)
Jan 19, 2018
0.4750
0.4800
0.4700
0.4700
5,600
+0.00(+0.00%)
Jan 18, 2018
0.5000
0.5000
0.4700
0.4700
11,750
-0.02(-3.09%)
Jan 17, 2018
0.4950
0.5000
0.4850
0.4850
5,000
+0.02(+5.43%)
Jan 16, 2018
0.4850
0.4950
0.4600
0.4600
126,750
-0.02(-5.15%)
Jan 15, 2018
0.4850
0.4850
0.4850
0.4850
2,600
-0.01(-1.02%)
Jan 12, 2018
0.4900
0.4900
0.4850
0.4900
11,290
+0.01(+2.08%)
Jan 11, 2018
0.4500
0.4600
0.4500
0.4800
86,050
+0.03(+6.67%)
Jan 10, 2018
0.4300
0.4500
0.4300
0.4500
18,200
+0.03(+7.14%)
Jan 09, 2018
0.4200
0.4300
0.4100
0.4200
8,500
-0.02(-3.45%)
Jan 08, 2018
0.4300
0.4350
0.4200
0.4350
12,939
+0.02(+3.57%)
Jan 05, 2018
0.4050
0.4300
0.3900
0.4200
36,320
+0.02(+6.33%)
Jan 04, 2018
0.4100
0.4100
0.3800
0.3950
85,000
-0.01(-1.25%)
Jan 03, 2018
0.4150
0.4200
0.4000
0.4000
30,750
-0.01(-3.61%)
Jan 02, 2018
0.4150
0.4150
0.4000
0.4150
13,650
+0.01(+1.22%)
Dec 29, 2017
0.4100
0.4100
0.4100
0
+0.01(+3.80%)
Dec 28, 2017
0.4100
0.4200
0.3900
0.3950
18,000
+0.00(+0.00%)
Dec 27, 2017
0.4100
0.4150
0.3900
0.3950
178,900
-0.02(-5.95%)
Dec 22, 2017
0.4250
0.4300
0.4200
0.4200
2,000
+0.01(+3.70%)
Dec 21, 2017
0.4300
0.4300
0.4050
0.4050
5,500
-0.02(-5.81%)
Dec 20, 2017
0.4300
0.4300
0.4250
0.4300
2,500
+0.01(+1.18%)
Dec 19, 2017
0.4200
0.4250
0.4000
0.4250
42,600
+0.01(+2.41%)
Dec 18, 2017
0.4250
0.4300
0.4050
0.4150
40,000
-0.02(-3.49%)
Dec 15, 2017
0.4300
0.4400
0.4100
0.4300
10,000
+0.01(+2.38%)
Dec 14, 2017
0.4200
0.4200
0.4200
0.4200
4,650
+0.00(+0.00%)
Dec 13, 2017
0.4200
0.4200
0.4000
0.4200
15,150
+0.01(+2.44%)
Dec 12, 2017
0.4200
0.4200
0.4000
0.4100
69,150
-0.01(-2.38%)
Dec 11, 2017
0.4200
0.4300
0.4200
0.4200
13,150
-0.01(-1.18%)
Dec 08, 2017
0.4150
0.4250
0.3950
0.4250
13,650
+0.02(+3.66%)
Dec 07, 2017
0.4200
0.4200
0.4000
0.4100
40,500
-0.01(-2.38%)
Dec 06, 2017
0.4150
0.4200
0.4100
0.4200
12,200
+0.01(+2.44%)
Dec 05, 2017
0.4150
0.4200
0.3900
0.4100
105,900
-0.01(-2.38%)
Dec 04, 2017
0.4400
0.4400
0.4100
0.4200
113,600
-0.01(-2.33%)
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.