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
Fuel Tech Inc
(NQ:
FTEK
)
1.110
-0.010 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 29, 2017
1.120
1.120
1.120
0
-0.02(-1.76%)
Dec 28, 2017
1.150
1.200
1.121
1.140
104,195
-0.03(-2.56%)
Dec 27, 2017
1.140
1.229
1.140
1.170
122,904
+0.06(+5.41%)
Dec 26, 2017
1.050
1.163
1.050
1.110
201,011
+0.06(+5.71%)
Dec 22, 2017
1.080
1.080
0.9700
1.050
158,837
-0.03(-2.78%)
Dec 21, 2017
1.030
1.180
1.010
1.080
1,048,653
+0.10(+10.09%)
Dec 20, 2017
0.9500
0.9950
0.9500
0.9810
28,429
+0.00(+0.10%)
Dec 19, 2017
0.9800
0.9915
0.9450
0.9800
71,798
+0.02(+2.07%)
Dec 18, 2017
0.9400
0.9700
0.9400
0.9601
32,863
+0.02(+2.14%)
Dec 15, 2017
0.9500
0.9900
0.9400
0.9400
102,164
-0.02(-2.08%)
Dec 14, 2017
0.9800
1.000
0.9215
0.9600
67,681
-0.05(-4.95%)
Dec 13, 2017
1.005
1.020
0.9500
1.010
37,471
+0.00(+0.00%)
Dec 12, 2017
0.9577
1.030
0.9500
1.010
69,297
+0.03(+2.97%)
Dec 11, 2017
1.000
1.000
0.9500
0.9809
16,005
-0.02(-1.91%)
Dec 08, 2017
0.9500
1.000
0.9275
1.000
101,270
+0.05(+5.26%)
Dec 07, 2017
0.9700
0.9800
0.9500
0.9500
26,505
-0.02(-2.06%)
Dec 06, 2017
0.9800
0.9900
0.9500
0.9700
23,572
-0.01(-0.58%)
Dec 05, 2017
0.9500
1.000
0.9450
0.9757
39,720
+0.03(+2.69%)
Dec 04, 2017
0.9500
0.9999
0.9500
0.9501
25,051
-0.01(-1.03%)
Dec 01, 2017
0.9300
0.9882
0.9300
0.9600
75,447
+0.01(+1.04%)
Nov 30, 2017
0.9700
1.020
0.9501
0.9501
39,586
-0.05(-4.99%)
Nov 29, 2017
0.9800
1.020
0.9701
1.000
95,952
+0.01(+1.01%)
Nov 28, 2017
0.9420
1.020
0.9400
0.9900
153,593
+0.03(+2.59%)
Nov 27, 2017
0.9466
0.9700
0.9466
0.9650
13,947
-0.01(-0.52%)
Nov 24, 2017
0.9700
0.9700
0.9500
0.9700
2,158
+0.02(+2.06%)
Nov 22, 2017
0.9500
0.9700
0.9400
0.9504
22,910
-0.01(-1.00%)
Nov 21, 2017
0.9455
0.9700
0.9201
0.9600
59,592
+0.00(+0.00%)
Nov 20, 2017
0.9520
0.9700
0.9455
0.9600
9,629
-0.01(-1.03%)
Nov 17, 2017
0.9600
0.9700
0.9500
0.9700
10,129
+0.00(+0.00%)
Nov 16, 2017
0.9946
1.000
0.9423
0.9700
29,879
-0.01(-1.02%)
Nov 15, 2017
1.020
1.030
0.9499
0.9800
48,755
-0.04(-3.92%)
Nov 14, 2017
1.050
1.110
0.9900
1.020
188,063
-0.01(-0.97%)
Nov 13, 2017
1.010
1.050
1.010
1.030
76,419
+0.03(+3.00%)
Nov 10, 2017
0.9700
1.050
0.9700
1.000
124,825
+0.04(+3.63%)
Nov 09, 2017
1.020
1.020
0.9650
0.9650
7,843
-0.01(-0.52%)
Nov 08, 2017
1.000
1.040
0.9600
0.9700
72,312
-0.04(-3.96%)
Nov 07, 2017
0.9700
1.040
0.9700
1.010
199,252
+0.04(+4.34%)
Nov 06, 2017
0.9510
0.9680
0.9510
0.9680
27,992
+0.02(+1.79%)
Nov 03, 2017
0.9500
0.9680
0.9500
0.9510
32,997
-0.01(-0.73%)
Nov 02, 2017
0.9633
0.9633
0.9421
0.9580
12,906
+0.01(+0.84%)
Nov 01, 2017
0.9200
0.9780
0.9200
0.9500
19,976
+0.04(+4.28%)
Oct 31, 2017
0.9700
0.9700
0.9050
0.9110
120,515
-0.07(-6.85%)
Oct 30, 2017
0.9827
0.9880
0.9410
0.9780
12,421
+0.01(+0.84%)
Oct 27, 2017
1.030
1.030
0.9602
0.9699
52,240
-0.02(-1.83%)
Oct 26, 2017
1.010
1.010
0.9419
0.9880
36,477
+0.02(+1.86%)
Oct 25, 2017
0.9700
0.9880
0.9020
0.9700
66,401
-0.03(-3.00%)
Oct 24, 2017
0.9700
1.000
0.9400
1.000
28,485
+0.04(+4.06%)
Oct 23, 2017
1.020
1.029
0.9600
0.9610
124,591
-0.06(-5.78%)
Oct 20, 2017
1.060
1.070
1.010
1.020
25,682
-0.06(-5.56%)
Oct 19, 2017
1.080
1.100
1.030
1.080
13,552
+0.03(+2.86%)
Oct 18, 2017
1.020
1.066
0.9900
1.050
45,152
+0.03(+2.93%)
Oct 17, 2017
1.060
1.070
1.020
1.020
29,248
-0.05(-4.66%)
Oct 16, 2017
1.080
1.120
1.051
1.070
20,040
-0.03(-2.73%)
Oct 13, 2017
1.100
1.100
1.050
1.100
53,415
+0.00(+0.00%)
Oct 12, 2017
1.130
1.150
1.100
1.100
11,878
-0.03(-2.65%)
Oct 11, 2017
1.120
1.150
1.120
1.130
17,628
-0.00(-0.01%)
Oct 10, 2017
1.100
1.180
1.091
1.130
130,558
+0.01(+0.89%)
Oct 09, 2017
1.090
1.130
1.070
1.120
31,750
+0.06(+5.66%)
Oct 06, 2017
1.060
1.130
1.044
1.060
55,434
+0.00(+0.00%)
Oct 05, 2017
1.070
1.100
1.060
1.060
49,182
+0.00(+0.00%)
Oct 04, 2017
1.050
1.100
1.030
1.060
52,337
+0.02(+1.92%)
Oct 03, 2017
1.050
1.090
1.039
1.040
55,326
+0.00(+0.00%)
Oct 02, 2017
1.030
1.050
1.020
1.040
16,429
+0.02(+1.96%)
Sep 29, 2017
1.000
1.050
0.9999
1.020
56,377
+0.02(+2.00%)
Sep 28, 2017
1.010
1.060
1.000
1.000
37,262
-0.04(-3.85%)
Sep 27, 2017
1.060
1.060
0.9925
1.040
153,583
-0.02(-1.89%)
Sep 26, 2017
1.114
1.114
1.040
1.060
33,251
-0.05(-4.50%)
Sep 25, 2017
1.130
1.130
1.090
1.110
23,294
-0.03(-2.63%)
Sep 22, 2017
1.080
1.140
1.071
1.140
77,714
+0.07(+6.75%)
Sep 21, 2017
0.9700
1.090
0.9700
1.068
234,871
+0.11(+11.01%)
Sep 20, 2017
1.020
1.020
0.9616
0.9620
92,340
-0.03(-2.83%)
Sep 19, 2017
0.9500
1.080
0.9482
0.9900
489,638
+0.05(+5.32%)
Sep 18, 2017
0.9232
0.9670
0.9232
0.9400
49,419
+0.03(+3.30%)
Sep 15, 2017
0.9426
0.9500
0.9000
0.9100
133,086
-0.02(-2.15%)
Sep 14, 2017
0.8700
0.9500
0.8650
0.9300
170,023
+0.05(+6.19%)
Sep 13, 2017
0.9050
0.9100
0.8505
0.8758
102,985
-0.03(-3.29%)
Sep 12, 2017
0.8500
0.9400
0.8400
0.9056
115,154
+0.05(+5.30%)
Sep 11, 2017
0.8980
0.8980
0.8360
0.8600
24,972
-0.01(-0.92%)
Sep 08, 2017
0.8980
0.9000
0.8400
0.8680
33,569
+0.01(+0.93%)
Sep 07, 2017
0.9000
0.9000
0.8350
0.8600
38,816
-0.02(-2.27%)
Sep 06, 2017
0.8600
0.8800
0.8600
0.8800
27,423
+0.01(+1.15%)
Sep 05, 2017
0.8700
0.8800
0.8526
0.8700
46,741
+0.00(+0.02%)
Sep 01, 2017
0.9050
0.9499
0.7049
0.8698
240,728
-0.03(-3.68%)
Aug 31, 2017
0.9400
0.9770
0.9030
0.9030
228,945
-0.04(-3.95%)
Aug 30, 2017
0.8600
1.190
0.8500
0.9401
1,709,185
+0.11(+12.59%)
Aug 29, 2017
0.8500
0.8500
0.8301
0.8350
9,424
-0.02(-1.76%)
Aug 28, 2017
0.8599
0.8600
0.8330
0.8500
14,595
+0.02(+1.80%)
Aug 25, 2017
0.8600
0.8600
0.8301
0.8350
29,369
-0.03(-2.91%)
Aug 24, 2017
0.8300
0.8600
0.8300
0.8600
12,530
+0.00(+0.00%)
Aug 23, 2017
0.8588
0.8600
0.8400
0.8600
6,850
+0.01(+1.16%)
Aug 22, 2017
0.8300
0.8599
0.8201
0.8501
19,649
+0.00(+0.01%)
Aug 21, 2017
0.8500
0.8600
0.8400
0.8500
17,718
-0.03(-3.41%)
Aug 18, 2017
0.8700
0.8800
0.8300
0.8800
13,159
+0.03(+3.53%)
Aug 17, 2017
0.8597
0.8600
0.8200
0.8500
46,803
-0.01(-0.58%)
Aug 16, 2017
0.8663
0.8740
0.8400
0.8550
19,532
-0.02(-1.72%)
Aug 15, 2017
0.8328
0.8800
0.8200
0.8700
24,626
+0.00(+0.00%)
Aug 14, 2017
0.8417
0.8700
0.8051
0.8700
16,735
+0.02(+2.35%)
Aug 11, 2017
0.8700
0.8700
0.8200
0.8500
11,122
+0.03(+3.62%)
Aug 10, 2017
0.8050
0.8700
0.8050
0.8203
32,298
+0.02(+1.89%)
Aug 09, 2017
0.8200
0.8800
0.8051
0.8051
7,932
-0.06(-7.46%)
Aug 08, 2017
0.8300
0.8700
0.8220
0.8700
8,768
+0.04(+4.93%)
Aug 07, 2017
0.8700
0.8800
0.8100
0.8291
13,813
-0.05(-5.78%)
Aug 04, 2017
0.8500
0.8800
0.8000
0.8800
45,464
+0.02(+2.33%)
Aug 03, 2017
0.8310
0.8700
0.8310
0.8600
21,860
+0.01(+1.18%)
Aug 02, 2017
0.8300
0.8700
0.8300
0.8500
4,034
+0.01(+1.19%)
Aug 01, 2017
0.8628
0.8800
0.8301
0.8400
39,055
-0.02(-2.33%)
Jul 31, 2017
0.8600
0.8800
0.8400
0.8600
43,107
+0.02(+2.38%)
Jul 28, 2017
0.8600
0.8699
0.8301
0.8400
42,162
-0.03(-2.89%)
Jul 27, 2017
0.8800
0.8600
0.8650
13,557
+0.01(+0.58%)
Jul 26, 2017
0.8600
0.8800
0.8490
0.8600
11,298
-0.02(-1.71%)
Jul 25, 2017
0.8749
0.9000
0.8600
0.8750
30,034
+0.02(+1.74%)
Jul 24, 2017
0.8800
0.8800
0.8600
0.8600
4,120
-0.01(-1.15%)
Jul 21, 2017
0.8800
0.8800
0.8600
0.8700
11,052
-0.01(-1.14%)
Jul 20, 2017
0.8721
0.8800
0.8600
0.8800
19,098
+0.02(+2.33%)
Jul 19, 2017
0.8800
0.8800
0.8600
0.8600
37,430
+0.00(+0.54%)
Jul 18, 2017
0.8500
0.8800
0.8500
0.8554
7,284
-0.01(-1.68%)
Jul 17, 2017
0.8616
0.8700
0.8362
0.8700
5,835
+0.02(+2.35%)
Jul 14, 2017
0.8250
0.8700
0.8250
0.8500
37,359
+0.01(+1.19%)
Jul 13, 2017
0.8250
0.8400
0.8200
0.8400
55,125
+0.02(+1.82%)
Jul 12, 2017
0.8344
0.8600
0.8214
0.8250
42,060
+0.02(+2.23%)
Jul 11, 2017
0.8500
0.8700
0.7900
0.8070
55,396
-0.03(-3.93%)
Jul 10, 2017
0.8299
0.8400
0.7900
0.8400
24,099
+0.05(+6.18%)
Jul 07, 2017
0.7851
0.8320
0.7850
0.7911
93,134
-0.01(-1.30%)
Jul 06, 2017
0.7900
0.8100
0.7716
0.8015
35,098
+0.00(+0.19%)
Jul 05, 2017
0.8319
0.8700
0.7500
0.8000
76,854
-0.02(-2.44%)
Jul 03, 2017
0.8400
0.8400
0.8200
0.8200
6,773
+0.03(+3.78%)
Jun 30, 2017
0.8291
0.8400
0.7901
0.7901
219,792
-0.03(-3.41%)
Jun 29, 2017
0.8333
0.8600
0.8180
0.8180
24,363
-0.01(-1.09%)
Jun 28, 2017
0.8330
0.8400
0.8210
0.8270
7,648
-0.00(-0.42%)
Jun 27, 2017
0.8400
0.8400
0.8210
0.8305
8,892
+0.00(+0.28%)
Jun 26, 2017
0.8220
0.8400
0.8220
0.8282
4,432
+0.01(+0.75%)
Jun 23, 2017
0.8700
0.8700
0.8220
0.8220
57,625
-0.05(-5.52%)
Jun 22, 2017
0.8700
0.8700
0.8500
0.8700
11,720
+0.01(+1.16%)
Jun 21, 2017
0.8600
0.8600
0.8410
0.8600
3,425
+0.02(+1.78%)
Jun 20, 2017
0.8590
0.8700
0.8450
0.8450
8,043
-0.04(-3.98%)
Jun 19, 2017
0.9000
0.9000
0.8600
0.8800
3,643
-0.04(-4.14%)
Jun 16, 2017
0.8490
0.9180
0.8490
0.9180
16,367
+0.06(+6.74%)
Jun 15, 2017
0.8560
0.8800
0.8490
0.8600
11,655
-0.01(-1.15%)
Jun 14, 2017
0.8650
0.8800
0.8550
0.8700
30,976
+0.01(+1.16%)
Jun 13, 2017
0.8550
0.8800
0.8531
0.8600
7,374
-0.01(-1.15%)
Jun 12, 2017
0.8600
0.8800
0.8490
0.8700
5,559
+0.02(+1.75%)
Jun 09, 2017
0.8550
0.8800
0.8500
0.8550
13,183
+0.00(+0.00%)
Jun 08, 2017
0.8600
0.8800
0.8550
0.8550
25,210
+0.00(+0.00%)
Jun 07, 2017
0.8400
0.8800
0.8400
0.8550
28,305
+0.00(+0.00%)
Jun 06, 2017
0.8500
0.8800
0.8250
0.8550
23,646
+0.03(+3.01%)
Jun 05, 2017
0.8710
0.8900
0.8250
0.8300
41,092
-0.04(-4.71%)
Jun 02, 2017
0.8900
0.8900
0.8710
0.8710
12,005
-0.00(-0.46%)
Jun 01, 2017
0.8800
0.9000
0.8750
0.8750
26,483
-0.01(-0.57%)
May 31, 2017
0.9100
0.9100
0.8750
0.8800
19,908
-0.02(-1.76%)
May 30, 2017
0.8800
0.9000
0.8750
0.8958
9,416
-0.00(-0.47%)
May 26, 2017
0.8800
0.9000
0.8700
0.9000
45,665
+0.02(+2.27%)
May 25, 2017
0.9180
0.9180
0.8700
0.8800
19,947
-0.04(-4.14%)
May 24, 2017
0.9186
0.9200
0.8700
0.9180
9,502
+0.03(+3.15%)
May 23, 2017
0.8700
0.9000
0.8700
0.8900
30,357
+0.02(+2.30%)
May 22, 2017
0.8700
0.8900
0.8500
0.8700
12,878
-0.01(-1.14%)
May 19, 2017
0.8300
0.8900
0.8300
0.8800
11,331
+0.05(+6.28%)
May 18, 2017
0.8100
0.8300
0.8000
0.8280
48,278
+0.01(+0.98%)
May 17, 2017
0.8020
0.8900
0.8000
0.8200
50,967
-0.01(-0.61%)
May 16, 2017
0.8900
0.9100
0.8000
0.8250
114,563
-0.06(-6.25%)
May 15, 2017
0.8300
0.8900
0.8000
0.8800
97,082
+0.07(+9.29%)
May 12, 2017
0.7710
0.8500
0.7710
0.8052
98,635
-0.04(-5.27%)
May 11, 2017
0.9000
0.9000
0.7530
0.8500
109,870
+0.09(+11.84%)
May 10, 2017
0.7600
0.8500
0.7500
0.7600
79,652
-0.00(-0.01%)
May 09, 2017
0.7601
0.7730
0.7601
0.7601
42,319
-0.01(-1.31%)
May 08, 2017
0.8000
0.8200
0.7601
0.7702
85,270
-0.03(-3.73%)
May 05, 2017
0.8152
0.8280
0.8000
0.8000
37,132
-0.02(-2.44%)
May 04, 2017
0.7806
0.9100
0.7751
0.8200
60,377
+0.02(+2.23%)
May 03, 2017
0.8200
0.8800
0.7601
0.8021
103,298
-0.04(-4.51%)
May 02, 2017
0.8268
0.9200
0.8268
0.8400
45,358
-0.01(-1.25%)
May 01, 2017
0.8650
0.9400
0.8539
0.8506
68,732
-0.02(-2.23%)
Apr 28, 2017
0.9061
0.9300
0.8520
0.8700
56,086
-0.02(-2.51%)
Apr 27, 2017
0.8921
0.9500
0.8921
0.8924
12,905
+0.00(+0.04%)
Apr 26, 2017
0.9500
0.9500
0.8840
0.8920
33,334
-0.06(-5.91%)
Apr 25, 2017
0.9500
0.9500
0.9214
0.9480
43,227
+0.04(+4.18%)
Apr 24, 2017
0.8900
0.9500
0.8801
0.9100
55,409
+0.00(+0.00%)
Apr 21, 2017
0.8905
0.9268
0.8800
0.9100
37,753
+0.01(+1.11%)
Apr 20, 2017
0.9600
0.9600
0.8800
0.9000
60,893
-0.02(-2.17%)
Apr 19, 2017
0.9400
0.9400
0.9083
0.9200
47,281
-0.00(-0.11%)
Apr 18, 2017
0.9400
0.9600
0.9210
0.9210
8,059
-0.04(-4.06%)
Apr 17, 2017
0.9500
0.9900
0.9210
0.9600
21,203
-0.03(-2.92%)
Apr 13, 2017
0.9900
0.9900
0.9500
0.9889
18,621
+0.02(+1.95%)
Apr 12, 2017
0.9400
0.9800
0.9400
0.9700
19,665
+0.05(+5.42%)
Apr 11, 2017
0.9400
0.9800
0.9200
0.9201
38,494
-0.01(-1.06%)
Apr 10, 2017
0.9500
0.9900
0.9125
0.9300
30,662
-0.02(-2.09%)
Apr 07, 2017
1.000
1.000
0.9400
0.9499
38,084
-0.03(-3.07%)
Apr 06, 2017
0.9500
0.9900
0.9500
0.9800
31,218
+0.03(+3.16%)
Apr 05, 2017
0.9800
0.9800
0.9500
0.9500
132,922
+0.00(+0.00%)
Apr 04, 2017
0.9700
0.9900
0.9500
0.9500
257,136
-0.02(-2.06%)
Apr 03, 2017
1.000
1.040
0.9700
0.9700
65,490
-0.05(-4.90%)
Mar 31, 2017
1.030
1.050
1.010
1.020
25,333
-0.03(-2.86%)
Mar 30, 2017
1.040
1.055
1.010
1.050
14,205
+0.01(+0.96%)
Mar 29, 2017
1.040
1.080
1.040
1.040
28,223
+0.00(+0.00%)
Mar 28, 2017
1.060
1.080
1.040
1.040
19,048
-0.02(-1.88%)
Mar 27, 2017
1.070
1.080
1.040
1.060
8,693
-0.02(-1.77%)
Mar 24, 2017
1.040
1.100
1.020
1.079
14,054
+0.03(+2.61%)
Mar 23, 2017
1.020
1.080
1.020
1.052
8,995
+0.03(+3.10%)
Mar 22, 2017
1.050
1.090
1.020
1.020
54,900
-0.01(-0.97%)
Mar 21, 2017
1.130
1.130
1.010
1.030
61,387
-0.09(-8.04%)
Mar 20, 2017
1.150
1.150
1.120
1.120
26,941
-0.03(-2.61%)
Mar 17, 2017
1.140
1.180
1.140
1.150
44,428
-0.01(-0.86%)
Mar 16, 2017
1.130
1.190
1.130
1.160
40,043
+0.02(+1.75%)
Mar 15, 2017
1.150
1.190
1.110
1.140
139,816
-0.06(-5.00%)
Mar 14, 2017
1.200
1.220
1.150
1.200
48,337
+0.03(+2.56%)
Mar 13, 2017
1.150
1.240
1.140
1.170
104,414
+0.02(+1.74%)
Mar 10, 2017
1.170
1.180
1.120
1.150
24,231
-0.02(-1.71%)
Mar 09, 2017
1.140
1.190
1.116
1.170
48,176
+0.06(+5.41%)
Mar 08, 2017
1.130
1.170
1.110
1.110
14,027
-0.03(-2.63%)
Mar 07, 2017
1.110
1.179
1.084
1.140
79,566
-0.01(-0.87%)
Mar 06, 2017
1.100
1.150
1.070
1.150
41,486
+0.06(+5.50%)
Mar 03, 2017
1.060
1.100
1.060
1.090
14,506
+0.02(+1.87%)
Mar 02, 2017
1.080
1.110
1.067
1.070
12,845
-0.03(-2.73%)
Mar 01, 2017
1.110
1.110
1.085
1.100
22,817
-0.01(-0.90%)
Feb 28, 2017
1.190
1.190
1.020
1.110
59,475
-0.06(-5.13%)
Feb 27, 2017
1.170
1.190
1.130
1.170
42,226
+0.00(+0.00%)
Feb 24, 2017
1.170
1.180
1.130
1.170
32,932
-0.01(-0.85%)
Feb 23, 2017
1.140
1.200
1.140
1.180
20,062
+0.02(+1.72%)
Feb 22, 2017
1.160
1.215
1.130
1.160
87,617
-0.01(-0.85%)
Feb 21, 2017
1.220
1.220
1.160
1.170
54,531
-0.06(-4.88%)
Feb 17, 2017
1.230
1.230
1.230
0
+0.02(+1.65%)
Feb 16, 2017
1.250
1.250
1.210
1.210
19,295
-0.02(-1.63%)
Feb 15, 2017
1.230
1.260
1.210
1.230
44,098
+0.01(+0.82%)
Feb 14, 2017
1.240
1.250
1.210
1.220
46,645
-0.02(-1.61%)
Feb 13, 2017
1.240
1.260
1.210
1.240
29,217
-0.02(-1.59%)
Feb 10, 2017
1.280
1.280
1.220
1.260
22,313
-0.02(-1.56%)
Feb 09, 2017
1.230
1.300
1.230
1.280
16,954
+0.05(+4.07%)
Feb 08, 2017
1.270
1.270
1.220
1.230
56,740
-0.03(-2.73%)
Feb 07, 2017
1.290
1.300
1.260
1.264
35,010
-0.02(-1.20%)
Feb 06, 2017
1.300
1.300
1.270
1.280
15,602
-0.00(-0.01%)
Feb 03, 2017
1.280
1.300
1.240
1.280
39,873
+0.00(+0.00%)
Feb 02, 2017
1.230
1.300
1.220
1.280
11,091
+0.03(+2.41%)
Feb 01, 2017
1.290
1.290
1.246
1.250
19,977
-0.03(-2.35%)
Jan 31, 2017
1.260
1.290
1.230
1.280
17,774
+0.00(+0.00%)
Jan 30, 2017
1.250
1.280
1.210
1.280
57,463
+0.06(+4.92%)
Jan 27, 2017
1.210
1.280
1.210
1.220
19,031
-0.02(-1.61%)
Jan 26, 2017
1.240
1.280
1.215
1.240
21,230
-0.01(-0.80%)
Jan 25, 2017
1.190
1.300
1.170
1.250
116,718
+0.03(+2.47%)
Jan 24, 2017
1.170
1.220
1.170
1.220
30,172
+0.02(+1.30%)
Jan 23, 2017
1.220
1.230
1.170
1.204
51,354
-0.03(-2.10%)
Jan 20, 2017
1.200
1.250
1.200
1.230
15,966
+0.02(+1.65%)
Jan 19, 2017
1.260
1.280
1.200
1.210
13,472
-0.05(-3.96%)
Jan 18, 2017
1.250
1.280
1.230
1.260
21,349
+0.03(+2.43%)
Jan 17, 2017
1.130
1.310
1.130
1.230
237,943
+0.10(+8.85%)
Jan 13, 2017
1.130
1.130
1.130
0
+0.00(+0.00%)
Jan 12, 2017
1.150
1.170
1.130
1.130
37,944
-0.03(-2.59%)
Jan 11, 2017
1.153
1.190
1.150
1.160
154,397
+0.01(+0.87%)
Jan 10, 2017
1.160
1.160
1.130
1.150
23,490
-0.01(-0.86%)
Jan 09, 2017
1.220
1.220
1.130
1.160
76,726
-0.03(-2.52%)
Jan 06, 2017
1.190
1.240
1.170
1.190
19,669
-0.01(-0.83%)
Jan 05, 2017
1.240
1.260
1.170
1.200
27,396
-0.01(-0.92%)
Jan 04, 2017
1.210
1.290
1.200
1.211
10,631
+0.01(+0.93%)
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.