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
Coppernico Metals Inc
(TSX:
CMMC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 21, 2023
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 31, 2015
0.4450
0.4450
0.4450
0
-0.01(-2.20%)
Dec 30, 2015
0.4700
0.4700
0.4550
0.4550
258,795
-0.01(-3.19%)
Dec 29, 2015
0.4750
0.4900
0.4700
0.4700
150,074
-0.01(-2.08%)
Dec 24, 2015
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Dec 23, 2015
0.4800
0.4950
0.4700
0.4800
325,876
+0.01(+1.05%)
Dec 22, 2015
0.4700
0.4800
0.4700
0.4750
143,250
-0.01(-1.04%)
Dec 21, 2015
0.4650
0.4900
0.4650
0.4800
203,822
+0.00(+0.00%)
Dec 18, 2015
0.5100
0.4800
0.4800
274,055
+0.01(+2.13%)
Dec 17, 2015
0.4900
0.4900
0.4700
0.4700
239,900
-0.04(-7.84%)
Dec 16, 2015
0.4750
0.5200
0.4750
0.5100
360,650
+0.04(+9.68%)
Dec 15, 2015
0.4800
0.4800
0.4650
0.4650
244,626
-0.02(-4.12%)
Dec 14, 2015
0.5000
0.5000
0.4850
0.4850
172,340
-0.03(-4.90%)
Dec 11, 2015
0.4800
0.5100
0.4800
0.5100
461,720
+0.03(+6.25%)
Dec 10, 2015
0.4650
0.4900
0.4650
0.4800
159,860
+0.01(+1.05%)
Dec 09, 2015
0.4700
0.4850
0.4600
0.4750
277,687
+0.02(+5.56%)
Dec 08, 2015
0.4400
0.4700
0.4250
0.4500
210,767
+0.01(+2.27%)
Dec 07, 2015
0.4700
0.4800
0.4250
0.4400
293,705
-0.02(-4.35%)
Dec 04, 2015
0.4800
0.4900
0.4500
0.4600
292,320
-0.02(-5.15%)
Dec 03, 2015
0.4650
0.4900
0.4450
0.4850
347,215
+0.03(+6.59%)
Dec 02, 2015
0.4700
0.4800
0.4400
0.4550
442,495
-0.04(-9.00%)
Dec 01, 2015
0.4000
0.5100
0.4000
0.5000
770,270
+0.10(+25.00%)
Nov 30, 2015
0.4150
0.4150
0.3950
0.4000
222,379
-0.01(-2.44%)
Nov 27, 2015
0.4250
0.4500
0.4050
0.4100
183,565
-0.01(-1.20%)
Nov 26, 2015
0.4050
0.4250
0.4050
0.4150
261,600
+0.02(+5.06%)
Nov 25, 2015
0.4050
0.4050
0.3900
0.3950
281,804
-0.01(-2.47%)
Nov 24, 2015
0.4100
0.4200
0.4000
0.4050
272,251
+0.02(+3.85%)
Nov 23, 2015
0.3800
0.3900
379,520
-0.02(-4.88%)
Nov 20, 2015
0.4200
0.4200
0.4000
0.4100
481,494
-0.01(-1.20%)
Nov 19, 2015
0.4150
0.4200
0.4000
0.4150
197,473
+0.01(+1.22%)
Nov 18, 2015
0.4300
0.4300
0.4100
0.4100
179,420
-0.02(-4.65%)
Nov 17, 2015
0.4500
0.4600
0.4200
0.4300
345,706
-0.03(-5.49%)
Nov 16, 2015
0.4700
0.4700
0.4200
0.4550
460,802
-0.01(-3.19%)
Nov 13, 2015
0.4550
0.4700
0.4500
0.4700
206,921
+0.01(+3.30%)
Nov 12, 2015
0.4800
0.4850
0.4500
0.4550
0
-0.05(-10.78%)
Nov 11, 2015
0.5300
0.5300
0.4900
0.5100
397,474
-0.02(-3.77%)
Nov 10, 2015
0.5200
0.5300
0.5100
0.5300
169,138
+0.00(+0.00%)
Nov 09, 2015
0.5500
0.5900
0.5000
0.5300
609,960
-0.02(-3.64%)
Nov 06, 2015
0.5200
0.5500
0.5200
0.5500
229,294
+0.01(+1.85%)
Nov 05, 2015
0.5300
0.5400
0.5000
0.5400
457,585
-0.01(-1.82%)
Nov 04, 2015
0.5800
0.5900
0.5400
0.5500
243,478
-0.02(-3.51%)
Nov 03, 2015
0.5200
0.5700
0.5100
0.5700
294,317
+0.05(+9.62%)
Nov 02, 2015
0.5000
0.5200
0.4900
0.5200
205,927
+0.00(+0.00%)
Oct 30, 2015
0.4750
0.5200
0.4700
0.5200
248,893
+0.05(+9.47%)
Oct 29, 2015
0.4950
0.4950
0.4700
0.4750
222,600
-0.03(-5.00%)
Oct 28, 2015
0.4800
0.5100
0.4700
0.5000
293,137
+0.01(+2.04%)
Oct 27, 2015
0.5000
0.5000
0.4750
0.4900
183,126
-0.01(-1.01%)
Oct 26, 2015
0.5000
0.5000
0.4850
0.4950
254,812
+0.00(+0.00%)
Oct 23, 2015
0.4800
0.5000
0.4700
0.4950
764,620
+0.03(+5.32%)
Oct 22, 2015
0.4700
0.4750
0.4600
0.4700
736,075
+0.01(+3.30%)
Oct 21, 2015
0.4900
0.4900
0.4550
0.4550
812,715
-0.03(-7.14%)
Oct 20, 2015
0.5000
0.5000
0.4850
0.4900
425,072
-0.01(-1.01%)
Oct 19, 2015
0.5300
0.5300
0.4850
0.4950
765,790
-0.06(-10.00%)
Oct 16, 2015
0.6000
0.6000
0.5500
0.5500
359,666
-0.05(-8.33%)
Oct 15, 2015
0.6000
0.6000
0.5800
0.6000
215,868
+0.00(+0.00%)
Oct 14, 2015
0.6000
0.6100
0.5900
0.6000
486,235
+0.00(+0.00%)
Oct 13, 2015
0.6200
0.6200
0.5900
0.6000
758,342
-0.06(-9.09%)
Oct 09, 2015
0.6600
0.6600
0.6600
0
+0.05(+8.20%)
Oct 08, 2015
0.6300
0.6300
0.5900
0.6100
1,126,590
-0.02(-3.17%)
Oct 07, 2015
0.6300
0.6300
0.5800
0.6300
852,664
+0.07(+12.50%)
Oct 06, 2015
0.5400
0.5600
0.5200
0.5600
1,046,500
+0.06(+12.00%)
Oct 05, 2015
0.4300
0.5100
0.4300
0.5000
1,230,415
+0.08(+19.05%)
Oct 02, 2015
0.3950
0.4250
0.3800
0.4200
818,846
+0.03(+9.09%)
Oct 01, 2015
0.4100
0.4100
0.3750
0.3850
797,147
-0.02(-3.75%)
Sep 30, 2015
0.4250
0.4400
0.3950
0.4000
872,612
+0.00(+0.00%)
Sep 29, 2015
0.4150
0.4200
0.3950
0.4000
1,111,870
-0.01(-3.61%)
Sep 28, 2015
0.4600
0.4600
0.3950
0.4150
869,612
-0.05(-10.75%)
Sep 25, 2015
0.4800
0.4900
0.4600
0.4650
449,933
-0.02(-5.10%)
Sep 24, 2015
0.5100
0.5100
0.4500
0.4900
562,190
-0.02(-3.92%)
Sep 23, 2015
0.5500
0.5600
0.4900
0.5100
760,326
-0.04(-7.27%)
Sep 22, 2015
0.5700
0.5700
0.5400
0.5500
309,717
-0.04(-6.78%)
Sep 21, 2015
0.6000
0.6000
0.5800
0.5900
108,907
+0.00(+0.00%)
Sep 18, 2015
0.5800
0.5900
0.5500
0.5900
1,415,696
+0.00(+0.00%)
Sep 17, 2015
0.6000
0.6000
0.5900
0.5900
184,421
-0.02(-3.28%)
Sep 16, 2015
0.5900
0.6100
0.5700
0.6100
880,671
+0.03(+5.17%)
Sep 15, 2015
0.6000
0.6200
0.5800
0.5800
256,191
-0.01(-1.69%)
Sep 14, 2015
0.6400
0.6400
0.5800
0.5900
428,891
-0.05(-7.81%)
Sep 11, 2015
0.6600
0.6600
0.6300
0.6400
202,895
-0.02(-3.03%)
Sep 10, 2015
0.6300
0.6600
0.6300
0.6600
332,092
+0.03(+4.76%)
Sep 09, 2015
0.6400
0.6900
0.6200
0.6300
1,201,227
+0.00(+0.00%)
Sep 08, 2015
0.6400
0.6500
0.6150
0.6300
926,571
+0.04(+6.78%)
Sep 04, 2015
0.5900
0.5900
0.5900
0
-0.01(-1.67%)
Sep 03, 2015
0.6200
0.6600
0.5700
0.6000
1,547,057
-0.01(-1.64%)
Sep 02, 2015
0.6300
0.6300
0.5900
0.6100
288,000
-0.01(-1.61%)
Sep 01, 2015
0.6200
0.6200
0.6000
0.6200
277,906
-0.01(-1.59%)
Aug 31, 2015
0.6300
0.6400
0.6000
0.6300
249,260
-0.01(-1.56%)
Aug 28, 2015
0.6600
0.6300
0.6400
1,268,680
-0.01(-1.54%)
Aug 27, 2015
0.6400
0.6700
0.6200
0.6500
800,159
+0.06(+10.17%)
Aug 26, 2015
0.6200
0.6300
0.5900
0.5900
172,075
-0.04(-6.35%)
Aug 25, 2015
0.6400
0.6600
0.6200
0.6300
667,553
+0.02(+3.28%)
Aug 24, 2015
0.6000
0.6400
0.5900
0.6100
594,262
-0.05(-7.58%)
Aug 21, 2015
0.6700
0.6900
0.6600
0.6600
127,900
-0.01(-1.49%)
Aug 20, 2015
0.6900
0.7000
0.6700
0.6700
791,630
+0.00(+0.00%)
Aug 19, 2015
0.6700
0.6800
0.6500
0.6700
298,984
-0.02(-2.90%)
Aug 18, 2015
0.7300
0.7300
0.6800
0.6900
336,726
-0.04(-5.48%)
Aug 17, 2015
0.7300
0.7600
0.7300
0.7300
161,083
-0.01(-1.35%)
Aug 14, 2015
0.7300
0.7500
0.7100
0.7400
289,475
+0.01(+1.37%)
Aug 13, 2015
0.7300
0.7500
0.7200
0.7300
220,893
-0.03(-3.95%)
Aug 12, 2015
0.7500
0.7700
0.7200
0.7600
248,910
+0.01(+1.33%)
Aug 11, 2015
0.7900
0.7900
0.7300
0.7500
882,305
-0.09(-10.71%)
Aug 10, 2015
0.7800
0.8500
0.7600
0.8400
728,704
+0.10(+13.51%)
Aug 07, 2015
0.7500
0.7700
0.7100
0.7400
418,732
-0.04(-5.13%)
Aug 06, 2015
0.7800
0.7900
0.7600
0.7800
115,001
-0.01(-1.27%)
Aug 05, 2015
0.8100
0.8100
0.7700
0.7900
144,155
-0.01(-1.25%)
Aug 04, 2015
0.8000
0.8100
0.7800
0.8000
174,177
+0.01(+1.27%)
Jul 31, 2015
0.7900
0.7900
0.7900
0
+0.01(+1.28%)
Jul 30, 2015
0.8400
0.8400
0.7700
0.7800
418,876
-0.07(-8.24%)
Jul 29, 2015
0.8400
0.8500
0.8100
0.8500
373,445
+0.03(+3.66%)
Jul 28, 2015
0.8100
0.8600
0.8100
0.8200
293,550
+0.02(+2.50%)
Jul 27, 2015
0.8400
0.8400
0.7500
0.8000
422,244
-0.03(-3.61%)
Jul 24, 2015
0.8600
0.8600
0.8000
0.8300
401,746
-0.03(-3.49%)
Jul 23, 2015
0.9000
0.9200
0.8400
0.8600
373,978
-0.04(-4.44%)
Jul 22, 2015
0.9000
0.9100
0.8600
0.9000
244,896
+0.01(+1.12%)
Jul 21, 2015
0.9100
0.9400
0.8800
0.8900
624,985
-0.01(-1.11%)
Jul 20, 2015
0.9600
0.9600
0.8900
0.9000
450,445
-0.09(-9.09%)
Jul 17, 2015
1.060
1.060
0.9900
0.9900
266,820
-0.05(-4.81%)
Jul 16, 2015
1.080
1.080
1.040
1.040
127,650
-0.04(-3.70%)
Jul 15, 2015
1.060
1.090
1.060
1.080
353,333
+0.01(+0.93%)
Jul 14, 2015
1.060
1.080
1.040
1.070
336,985
+0.00(+0.00%)
Jul 13, 2015
1.030
1.100
0.9900
1.070
467,495
+0.08(+8.08%)
Jul 10, 2015
1.020
1.020
0.9800
0.9900
394,078
-0.01(-1.00%)
Jul 09, 2015
0.9900
1.015
0.9700
1.000
862,015
+0.07(+7.53%)
Jul 08, 2015
1.040
1.070
0.9300
0.9300
1,463,368
-0.11(-10.58%)
Jul 07, 2015
1.090
1.090
1.030
1.040
1,529,610
-0.05(-4.59%)
Jul 06, 2015
1.130
1.140
1.080
1.090
337,487
-0.08(-6.84%)
Jul 03, 2015
1.150
1.170
1.110
1.170
66,200
+0.03(+2.63%)
Jul 02, 2015
1.170
1.180
1.140
1.140
138,202
-0.02(-1.72%)
Jun 30, 2015
1.160
1.160
1.160
0
-0.01(-0.85%)
Jun 29, 2015
1.180
1.240
1.160
1.170
270,448
-0.05(-4.10%)
Jun 26, 2015
1.220
1.270
1.210
1.220
178,111
-0.03(-2.40%)
Jun 25, 2015
1.230
1.270
1.210
1.250
572,629
+0.03(+2.46%)
Jun 24, 2015
1.130
1.230
1.130
1.220
587,693
+0.08(+7.02%)
Jun 23, 2015
1.140
1.140
1.120
1.140
103,409
+0.04(+3.64%)
Jun 22, 2015
1.140
1.140
1.100
1.100
433,868
-0.05(-4.35%)
Jun 19, 2015
1.170
1.170
1.130
1.150
662,802
-0.02(-1.71%)
Jun 18, 2015
1.210
1.220
1.170
1.170
310,065
-0.01(-0.85%)
Jun 17, 2015
1.170
1.210
1.170
1.180
277,313
+0.00(+0.00%)
Jun 16, 2015
1.220
1.220
1.180
1.180
194,298
-0.04(-3.28%)
Jun 15, 2015
1.250
1.260
1.220
1.220
172,715
-0.07(-5.43%)
Jun 12, 2015
1.250
1.290
1.240
1.290
39,312
+0.04(+3.20%)
Jun 11, 2015
1.290
1.295
1.240
1.250
88,901
-0.05(-3.85%)
Jun 10, 2015
1.290
1.330
1.280
1.300
150,572
+0.04(+3.17%)
Jun 09, 2015
1.250
1.280
1.240
1.260
112,736
+0.01(+0.80%)
Jun 08, 2015
1.300
1.300
1.250
1.250
56,628
-0.02(-1.57%)
Jun 05, 2015
1.260
1.280
1.240
1.270
117,094
+0.01(+0.79%)
Jun 04, 2015
1.280
1.280
1.250
1.260
44,376
-0.02(-1.56%)
Jun 03, 2015
1.320
1.340
1.250
1.280
276,875
-0.03(-2.29%)
Jun 02, 2015
1.240
1.320
1.240
1.310
173,072
+0.08(+6.50%)
Jun 01, 2015
1.250
1.260
1.220
1.230
105,402
-0.04(-3.15%)
May 29, 2015
1.300
1.360
1.230
1.270
269,875
-0.03(-2.31%)
May 28, 2015
1.260
1.310
1.260
1.300
226,423
+0.02(+1.56%)
May 27, 2015
1.260
1.300
1.250
1.280
249,038
+0.00(+0.00%)
May 26, 2015
1.310
1.330
1.270
1.280
382,040
-0.05(-3.76%)
May 25, 2015
1.360
1.380
1.310
1.330
279,363
-0.05(-3.62%)
May 22, 2015
1.380
1.410
1.370
1.380
197,204
-0.03(-2.13%)
May 21, 2015
1.410
1.430
1.400
1.410
145,207
-0.02(-1.40%)
May 20, 2015
1.490
1.510
1.410
1.430
233,997
-0.04(-2.72%)
May 19, 2015
1.450
1.480
1.430
1.470
334,251
-0.03(-2.00%)
May 15, 2015
1.500
1.500
1.500
0
+0.07(+4.90%)
May 14, 2015
1.510
1.530
1.430
1.430
320,831
-0.11(-7.14%)
May 13, 2015
1.560
1.590
1.510
1.540
192,504
-0.02(-1.28%)
May 12, 2015
1.570
1.585
1.510
1.560
410,845
+0.02(+1.30%)
May 11, 2015
1.560
1.560
1.490
1.540
448,989
-0.01(-0.65%)
May 08, 2015
1.600
1.610
1.540
1.550
671,446
+0.00(+0.00%)
May 07, 2015
1.570
1.580
1.480
1.550
791,240
+0.01(+0.65%)
May 06, 2015
1.580
1.640
1.500
1.540
671,165
-0.04(-2.53%)
May 05, 2015
1.690
1.690
1.580
1.580
1,618,574
-0.12(-7.06%)
May 04, 2015
1.520
1.730
1.480
1.700
1,504,312
+0.18(+11.84%)
May 01, 2015
1.450
1.580
1.440
1.520
1,628,425
+0.07(+4.83%)
Apr 30, 2015
1.230
1.450
1.230
1.450
3,005,012
+0.23(+18.85%)
Apr 29, 2015
1.230
1.230
1.200
1.220
421,032
-0.01(-0.81%)
Apr 28, 2015
1.250
1.260
1.190
1.230
469,324
-0.02(-1.60%)
Apr 27, 2015
1.220
1.280
1.200
1.250
1,379,971
+0.10(+8.70%)
Apr 24, 2015
1.080
1.160
1.080
1.150
1,206,599
+0.06(+5.50%)
Apr 23, 2015
1.070
1.100
1.070
1.090
397,886
+0.02(+1.87%)
Apr 22, 2015
1.070
1.070
1.050
1.070
166,147
+0.00(+0.00%)
Apr 21, 2015
1.100
1.100
1.050
1.070
259,595
-0.03(-2.73%)
Apr 20, 2015
1.110
1.120
1.090
1.100
208,231
-0.03(-2.65%)
Apr 17, 2015
1.100
1.130
1.100
1.130
113,458
+0.01(+0.89%)
Apr 16, 2015
1.100
1.120
1.090
1.120
502,880
+0.02(+1.82%)
Apr 15, 2015
1.130
1.130
1.090
1.100
554,583
-0.03(-2.65%)
Apr 14, 2015
1.140
1.140
1.080
1.130
399,503
-0.02(-1.74%)
Apr 13, 2015
1.160
1.175
1.140
1.150
690,661
-0.01(-0.86%)
Apr 10, 2015
1.170
1.190
1.160
1.160
167,025
+0.00(+0.00%)
Apr 09, 2015
1.170
1.190
1.150
1.160
94,575
-0.02(-1.69%)
Apr 08, 2015
1.210
1.210
1.160
1.180
247,301
-0.01(-0.84%)
Apr 07, 2015
1.170
1.210
1.150
1.190
254,023
+0.01(+0.85%)
Apr 06, 2015
1.200
1.210
1.160
1.180
340,803
+0.03(+2.61%)
Apr 02, 2015
1.150
1.150
1.150
0
-0.04(-3.36%)
Apr 01, 2015
1.150
1.190
1.140
1.190
119,395
+0.03(+2.59%)
Mar 31, 2015
1.160
1.180
1.160
1.160
112,246
-0.02(-1.69%)
Mar 30, 2015
1.110
1.190
1.110
1.180
298,350
+0.05(+4.42%)
Mar 27, 2015
1.110
1.140
1.080
1.130
142,220
+0.00(+0.00%)
Mar 26, 2015
1.150
1.150
1.110
1.130
184,460
+0.00(+0.00%)
Mar 25, 2015
1.170
1.210
1.130
1.130
384,214
-0.05(-4.24%)
Mar 24, 2015
1.220
1.220
1.160
1.180
350,858
-0.04(-3.28%)
Mar 23, 2015
1.240
1.280
1.210
1.220
389,626
-0.03(-2.40%)
Mar 20, 2015
1.160
1.250
1.130
1.250
405,607
+0.13(+11.61%)
Mar 19, 2015
1.160
1.175
1.110
1.120
245,496
-0.03(-2.61%)
Mar 18, 2015
1.150
1.160
1.110
1.150
137,014
+0.01(+0.88%)
Mar 17, 2015
1.120
1.160
1.120
1.140
80,732
+0.00(+0.00%)
Mar 16, 2015
1.170
1.180
1.110
1.140
227,716
-0.01(-0.87%)
Mar 13, 2015
1.130
1.160
1.130
1.150
64,788
+0.01(+0.88%)
Mar 12, 2015
1.180
1.180
1.140
1.140
96,982
+0.03(+2.70%)
Mar 11, 2015
1.130
1.140
1.090
1.110
157,863
-0.01(-0.89%)
Mar 10, 2015
1.200
1.200
1.120
1.120
247,489
-0.11(-8.94%)
Mar 09, 2015
1.230
1.230
1.160
1.230
240,725
+0.04(+3.36%)
Mar 06, 2015
1.230
1.230
1.160
1.190
311,310
-0.05(-4.03%)
Mar 05, 2015
1.210
1.260
1.210
1.240
143,236
+0.00(+0.00%)
Mar 04, 2015
1.260
1.220
1.240
168,609
-0.01(-0.80%)
Mar 03, 2015
1.290
1.290
1.240
1.250
246,992
-0.04(-3.10%)
Mar 02, 2015
1.310
1.340
1.280
1.290
246,789
-0.01(-0.77%)
Feb 27, 2015
1.250
1.340
1.250
1.300
635,025
+0.04(+3.17%)
Feb 26, 2015
1.270
1.300
1.250
1.260
534,163
+0.03(+2.44%)
Feb 25, 2015
1.230
1.250
1.220
1.230
210,831
-0.01(-0.81%)
Feb 24, 2015
1.200
1.250
1.200
1.240
957,231
+0.05(+4.20%)
Feb 23, 2015
1.300
1.300
1.170
1.190
952,012
-0.10(-7.75%)
Feb 20, 2015
1.360
1.380
1.290
1.290
467,279
-0.08(-5.84%)
Feb 19, 2015
1.340
1.400
1.320
1.370
277,106
-0.02(-1.44%)
Feb 18, 2015
1.390
1.430
1.370
1.390
543,285
+0.05(+3.73%)
Feb 17, 2015
1.250
1.380
1.230
1.340
839,571
+0.07(+5.51%)
Feb 13, 2015
1.270
1.270
1.270
0
+0.03(+2.42%)
Feb 12, 2015
1.200
1.250
1.190
1.240
717,659
+0.07(+5.98%)
Feb 11, 2015
1.140
1.200
1.130
1.170
251,109
+0.02(+1.74%)
Feb 10, 2015
1.240
1.240
1.140
1.150
794,751
-0.09(-7.26%)
Feb 09, 2015
1.190
1.250
1.190
1.240
932,807
+0.05(+4.20%)
Feb 06, 2015
1.140
1.200
1.120
1.190
1,013,702
+0.07(+6.25%)
Feb 05, 2015
1.040
1.120
1.040
1.120
547,469
+0.08(+7.69%)
Feb 04, 2015
1.110
1.110
1.035
1.040
571,515
-0.05(-4.59%)
Feb 03, 2015
1.110
1.155
1.090
1.090
1,354,814
+0.05(+4.81%)
Feb 02, 2015
1.010
1.050
1.000
1.040
444,900
+0.05(+5.05%)
Jan 30, 2015
0.9900
1.015
0.9800
0.9900
1,493,710
+0.01(+1.02%)
Jan 29, 2015
1.010
1.010
0.9700
0.9800
325,099
-0.02(-2.00%)
Jan 28, 2015
1.030
1.030
0.9800
1.000
587,658
-0.05(-4.76%)
Jan 27, 2015
1.070
1.085
1.050
1.050
388,308
-0.04(-3.67%)
Jan 26, 2015
1.130
1.130
1.070
1.090
191,942
-0.01(-0.91%)
Jan 23, 2015
1.140
1.140
1.080
1.100
543,163
-0.02(-1.79%)
Jan 22, 2015
1.170
1.170
1.130
1.120
566,229
-0.05(-4.27%)
Jan 21, 2015
1.180
1.220
1.140
1.170
624,293
-0.02(-1.68%)
Jan 20, 2015
1.250
1.250
1.170
1.190
563,388
-0.08(-6.30%)
Jan 19, 2015
1.260
1.270
1.190
1.270
2,170,967
-0.02(-1.55%)
Jan 16, 2015
1.200
1.290
1.190
1.290
553,353
+0.09(+7.50%)
Jan 15, 2015
1.170
1.200
715,145
+0.01(+0.84%)
Jan 14, 2015
1.250
1.250
1.100
1.190
1,100,796
-0.14(-10.53%)
Jan 13, 2015
1.460
1.460
1.310
1.330
1,682,836
-0.15(-10.14%)
Jan 12, 2015
1.530
1.530
1.460
1.480
681,587
-0.07(-4.52%)
Jan 09, 2015
1.540
1.560
1.505
1.550
247,465
-0.01(-0.64%)
Jan 08, 2015
1.620
1.620
1.550
1.560
321,739
-0.02(-1.27%)
Jan 07, 2015
1.560
1.630
1.560
1.580
282,965
+0.00(+0.00%)
Jan 06, 2015
1.580
1.610
1.530
1.580
239,929
-0.01(-0.63%)
Jan 05, 2015
1.620
1.670
1.550
1.590
256,083
-0.06(-3.93%)
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.