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
Sama Res/Ressources Sama
(TSV:
SME
)
0.1450
UNCHANGED
Streaming Delayed Price
Updated: 2:16 PM EDT, Jun 5, 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 31, 2018
0.2950
0.2950
0.2950
0
+0.01(+3.51%)
Dec 28, 2018
0.2800
0.2850
0.2650
0.2850
266,700
+0.00(+0.00%)
Dec 27, 2018
0.2900
0.2900
0.2850
0.2850
65,000
+0.00(+0.00%)
Dec 24, 2018
0.2850
0.2850
0.2850
0
+0.00(+0.00%)
Dec 21, 2018
0.2800
0.2900
0.2800
0.2850
144,500
+0.00(+0.00%)
Dec 20, 2018
0.2750
0.2850
0.2750
0.2850
13,500
+0.01(+5.56%)
Dec 19, 2018
0.2700
0.2700
0.2700
0.2700
27,500
-0.01(-5.26%)
Dec 18, 2018
0.2850
0.2850
0.2850
0.2850
800
+0.02(+7.55%)
Dec 17, 2018
0.2900
0.2900
0.2650
0.2650
87,500
-0.03(-11.67%)
Dec 14, 2018
0.2850
0.3000
0.2600
0.3000
375,610
+0.02(+7.14%)
Dec 13, 2018
0.2600
0.2900
0.2500
0.2800
103,200
+0.02(+7.69%)
Dec 12, 2018
0.2400
0.2600
0.2400
0.2600
137,500
+0.04(+15.56%)
Dec 11, 2018
0.2700
0.2700
0.2200
0.2250
496,700
-0.05(-16.67%)
Dec 10, 2018
0.2950
0.2950
0.2700
0.2700
70,000
+0.01(+3.85%)
Dec 07, 2018
0.2650
0.2650
0.2600
0.2600
16,000
-0.02(-5.45%)
Dec 06, 2018
0.2850
0.2850
0.2750
0.2750
88,000
-0.01(-5.17%)
Dec 05, 2018
0.2900
0.2900
0.2850
0.2900
52,000
+0.01(+1.75%)
Dec 04, 2018
0.2950
0.2950
0.2800
0.2850
142,600
-0.01(-3.39%)
Dec 03, 2018
0.3200
0.3200
0.2950
0.2950
233,718
-0.03(-7.81%)
Nov 30, 2018
0.3100
0.3200
0.3000
0.3200
152,000
+0.02(+6.67%)
Nov 28, 2018
0.3000
0.3000
0.3000
0
-0.01(-3.23%)
Nov 27, 2018
0.3100
0.3100
0.3100
0.3100
3,860
+0.00(+0.00%)
Nov 26, 2018
0.3350
0.3350
0.3100
0.3100
61,740
-0.02(-6.06%)
Nov 23, 2018
0.3300
0.3300
0.3100
0.3300
62,550
+0.01(+1.54%)
Nov 22, 2018
0.3250
0.3400
0.3250
0.3250
18,000
-0.02(-4.41%)
Nov 21, 2018
0.3300
0.3500
0.3300
0.3400
118,900
+0.05(+17.24%)
Nov 20, 2018
0.3200
0.3200
0.2850
0.2900
59,500
-0.03(-9.38%)
Nov 19, 2018
0.3250
0.3350
0.3200
0.3200
38,500
-0.02(-5.88%)
Nov 16, 2018
0.3350
0.3550
0.3300
0.3400
41,900
+0.02(+6.25%)
Nov 15, 2018
0.3250
0.3250
0.3200
0.3200
22,462
+0.00(+0.00%)
Nov 14, 2018
0.3150
0.3200
0.3150
0.3200
40,000
-0.01(-3.03%)
Nov 13, 2018
0.3100
0.3300
0.3100
0.3300
45,000
+0.02(+4.76%)
Nov 12, 2018
0.3600
0.3600
0.3150
0.3150
121,500
-0.03(-10.00%)
Nov 09, 2018
0.3500
0.3500
0.3300
0.3500
46,579
+0.01(+1.45%)
Nov 08, 2018
0.3450
0.3450
0.3450
0.3450
21,500
+0.00(+0.00%)
Nov 07, 2018
0.3400
0.3450
0.3300
0.3450
18,780
-0.01(-1.43%)
Nov 06, 2018
0.3250
0.3550
0.3250
0.3500
157,400
+0.02(+7.69%)
Nov 05, 2018
0.3250
0.3250
0.3200
0.3250
21,500
+0.00(+0.00%)
Nov 02, 2018
0.3200
0.3300
0.3200
0.3250
71,500
+0.01(+3.17%)
Nov 01, 2018
0.3000
0.3300
0.3000
0.3150
119,500
+0.02(+5.00%)
Oct 31, 2018
0.3150
0.3150
0.3000
0.3000
190,000
-0.01(-3.23%)
Oct 30, 2018
0.3150
0.3150
0.3100
0.3100
46,500
-0.02(-4.62%)
Oct 29, 2018
0.3200
0.3250
0.3150
0.3250
108,500
-0.01(-1.52%)
Oct 26, 2018
0.3300
0.3300
0.3200
0.3300
70,000
+0.01(+1.54%)
Oct 25, 2018
0.3250
0.3350
0.3250
0.3250
24,500
-0.01(-2.99%)
Oct 24, 2018
0.3300
0.3400
0.3200
0.3350
236,616
-0.01(-1.47%)
Oct 23, 2018
0.3400
0.3400
0.3300
0.3400
115,790
-0.01(-2.86%)
Oct 22, 2018
0.3600
0.3600
0.3400
0.3500
225,319
-0.01(-1.41%)
Oct 19, 2018
0.3450
0.3550
0.3200
0.3550
182,500
+0.01(+4.41%)
Oct 18, 2018
0.3350
0.3400
0.3250
0.3400
85,249
+0.03(+9.68%)
Oct 17, 2018
0.3400
0.3500
0.3100
0.3100
179,000
-0.02(-4.62%)
Oct 16, 2018
0.3150
0.3450
0.3100
0.3250
197,500
+0.03(+8.33%)
Oct 15, 2018
0.3150
0.3150
0.3000
0.3000
98,000
-0.02(-4.76%)
Oct 12, 2018
0.3100
0.3150
0.3100
0.3150
44,499
-0.01(-1.56%)
Oct 11, 2018
0.3100
0.3200
0.3000
0.3200
118,700
+0.01(+3.23%)
Oct 10, 2018
0.3050
0.3100
0.3000
0.3100
167,500
-0.01(-1.59%)
Oct 09, 2018
0.3200
0.3300
0.3150
0.3150
58,500
+0.01(+1.61%)
Oct 05, 2018
0.3100
0.3100
0.3100
0
+0.02(+5.08%)
Oct 04, 2018
0.2900
0.3000
0.2900
0.2950
83,000
-0.02(-4.84%)
Oct 03, 2018
0.2800
0.3100
0.2800
0.3100
38,666
+0.03(+10.71%)
Oct 02, 2018
0.2900
0.3000
0.2800
0.2800
122,350
-0.02(-6.67%)
Oct 01, 2018
0.3000
0.3000
0.2750
0.3000
154,000
+0.00(+0.00%)
Sep 28, 2018
0.3000
0.3100
0.3000
0.3000
16,000
+0.00(+0.00%)
Sep 27, 2018
0.2700
0.3200
0.2700
0.3000
329,000
+0.03(+11.11%)
Sep 26, 2018
0.2600
0.2700
0.2500
0.2700
119,100
+0.00(+0.00%)
Sep 25, 2018
0.2700
0.2700
0.2550
0.2700
173,500
-0.01(-3.57%)
Sep 24, 2018
0.2600
0.2800
0.2600
0.2800
153,300
+0.02(+5.66%)
Sep 21, 2018
0.2600
0.2650
0.2600
0.2650
55,000
+0.01(+3.92%)
Sep 20, 2018
0.2650
0.2650
0.2400
0.2550
337,300
+0.01(+2.00%)
Sep 19, 2018
0.2700
0.2700
0.2500
0.2500
53,950
-0.02(-7.41%)
Sep 18, 2018
0.2650
0.2700
0.2600
0.2700
71,000
+0.00(+0.00%)
Sep 17, 2018
0.2600
0.2700
0.2550
0.2700
116,379
+0.00(+0.00%)
Sep 14, 2018
0.2800
0.2800
0.2700
0.2700
47,500
-0.01(-3.57%)
Sep 13, 2018
0.2750
0.2800
0.2700
0.2800
127,243
+0.02(+5.66%)
Sep 12, 2018
0.2650
0.2700
0.2600
0.2650
19,500
-0.02(-5.36%)
Sep 11, 2018
0.2700
0.2800
0.2500
0.2800
206,000
+0.00(+0.00%)
Sep 10, 2018
0.2800
0.2800
0.2650
0.2800
14,100
-0.00(-1.75%)
Sep 07, 2018
0.2600
0.2850
0.2600
0.2850
29,000
+0.02(+9.62%)
Sep 06, 2018
0.2700
0.2700
0.2600
0.2600
45,500
-0.02(-5.45%)
Sep 05, 2018
0.2600
0.2750
0.2450
0.2750
135,500
+0.02(+5.77%)
Sep 04, 2018
0.2500
0.2750
0.2500
0.2600
132,540
-0.01(-1.89%)
Aug 31, 2018
0.2650
0.2650
0.2650
0
-0.01(-1.85%)
Aug 30, 2018
0.2800
0.2800
0.2650
0.2700
52,500
-0.01(-3.57%)
Aug 29, 2018
0.2900
0.2900
0.2800
0.2800
15,000
+0.00(+0.00%)
Aug 28, 2018
0.2950
0.3000
0.2800
0.2800
137,500
-0.01(-3.45%)
Aug 27, 2018
0.2900
0.2900
0.2800
0.2900
38,300
-0.01(-1.69%)
Aug 24, 2018
0.3000
0.3000
0.2950
0.2950
24,600
-0.01(-1.67%)
Aug 23, 2018
0.2800
0.3000
0.2600
0.3000
146,000
+0.03(+11.11%)
Aug 22, 2018
0.2800
0.2900
0.2700
0.2700
85,090
-0.01(-1.82%)
Aug 21, 2018
0.2700
0.2750
0.2700
0.2750
29,500
+0.01(+1.85%)
Aug 20, 2018
0.2700
0.2750
0.2700
0.2700
32,500
+0.00(+0.00%)
Aug 17, 2018
0.2650
0.2750
0.2600
0.2700
85,300
-0.01(-1.82%)
Aug 16, 2018
0.2650
0.2750
0.2500
0.2750
116,385
+0.01(+3.77%)
Aug 15, 2018
0.2800
0.2800
0.2500
0.2650
113,750
-0.01(-1.85%)
Aug 14, 2018
0.2700
0.2800
0.2350
0.2700
615,625
-0.01(-3.57%)
Aug 13, 2018
0.3000
0.3000
0.2700
0.2800
86,730
-0.02(-6.67%)
Aug 10, 2018
0.3000
0.3000
0.2900
0.3000
71,440
+0.00(+0.00%)
Aug 09, 2018
0.3000
0.3050
0.2950
0.3000
41,500
+0.00(+0.00%)
Aug 08, 2018
0.3050
0.3050
0.3000
0.3000
54,500
+0.00(+0.00%)
Aug 07, 2018
0.3200
0.3200
0.3000
0.3000
61,000
-0.02(-4.76%)
Aug 03, 2018
0.3150
0.3150
0.3150
0
+0.02(+5.00%)
Aug 02, 2018
0.3000
0.3000
0.3000
0.3000
23,599
+0.01(+3.45%)
Aug 01, 2018
0.3100
0.3100
0.2900
0.2900
63,000
-0.01(-3.33%)
Jul 31, 2018
0.3000
0.3100
0.2900
0.3000
801,411
+0.01(+1.69%)
Jul 30, 2018
0.3050
0.3050
0.2950
0.2950
7,500
-0.01(-1.67%)
Jul 27, 2018
0.3100
0.3100
0.3000
0.3000
7,000
-0.01(-3.23%)
Jul 26, 2018
0.3000
0.3100
0.3000
0.3100
21,000
+0.02(+5.08%)
Jul 25, 2018
0.2900
0.3050
0.2800
0.2950
42,100
-0.01(-3.28%)
Jul 24, 2018
0.3000
0.3050
0.2850
0.3050
68,000
+0.01(+1.67%)
Jul 23, 2018
0.3000
0.3100
0.2950
0.3000
54,500
+0.01(+1.69%)
Jul 20, 2018
0.2900
0.3000
0.2900
0.2950
23,000
+0.00(+0.00%)
Jul 19, 2018
0.3000
0.3050
0.2700
0.2950
276,700
-0.02(-4.84%)
Jul 18, 2018
0.3100
0.3150
0.3000
0.3100
199,750
+0.00(+0.00%)
Jul 17, 2018
0.3150
0.3200
0.3100
0.3100
56,100
+0.00(+0.00%)
Jul 16, 2018
0.3100
0.3100
0.3000
0.3100
37,150
+0.01(+1.64%)
Jul 13, 2018
0.3100
0.3150
0.3050
0.3050
60,900
+0.00(+0.00%)
Jul 12, 2018
0.3100
0.3100
0.3050
0.3050
13,000
-0.01(-1.61%)
Jul 11, 2018
0.3150
0.3150
0.3100
0.3100
45,700
+0.00(+0.00%)
Jul 10, 2018
0.3250
0.3250
0.3100
0.3100
73,200
+0.00(+0.00%)
Jul 09, 2018
0.3200
0.3100
0.3100
53,900
-0.01(-3.13%)
Jul 06, 2018
0.3200
0.3200
0.3150
0.3200
103,000
+0.00(+0.00%)
Jul 05, 2018
0.3250
0.3300
0.3200
0.3200
28,000
-0.01(-1.54%)
Jul 04, 2018
0.3150
0.3850
0.3150
0.3250
117,000
+0.01(+3.17%)
Jul 03, 2018
0.3300
0.3400
0.3150
0.3150
61,500
-0.01(-3.08%)
Jun 29, 2018
0.3250
0.3250
0.3250
0
+0.01(+1.56%)
Jun 28, 2018
0.3150
0.3200
0.3150
0.3200
94,900
-0.01(-3.03%)
Jun 27, 2018
0.3350
0.3500
0.3300
0.3300
43,000
-0.01(-2.94%)
Jun 26, 2018
0.3500
0.3700
0.3400
0.3400
105,900
-0.01(-2.86%)
Jun 25, 2018
0.3950
0.3950
0.3500
0.3500
26,000
-0.04(-9.09%)
Jun 22, 2018
0.3700
0.4000
0.3700
0.3850
372,850
+0.01(+2.67%)
Jun 21, 2018
0.3500
0.3800
0.3500
0.3750
245,330
+0.02(+5.63%)
Jun 20, 2018
0.3350
0.3600
0.3350
0.3550
115,000
+0.02(+7.58%)
Jun 19, 2018
0.3400
0.3400
0.3200
0.3300
117,700
+0.00(+0.00%)
Jun 18, 2018
0.3350
0.3350
0.3250
0.3300
37,925
+0.01(+1.54%)
Jun 15, 2018
0.3200
0.3150
0.3250
242,800
+0.01(+1.56%)
Jun 14, 2018
0.3400
0.3400
0.3200
0.3200
340,257
-0.01(-3.03%)
Jun 13, 2018
0.3400
0.3450
0.3300
0.3300
15,000
-0.02(-5.71%)
Jun 12, 2018
0.3550
0.3550
0.3250
0.3500
402,880
+0.00(+0.00%)
Jun 11, 2018
0.3500
0.3600
0.3500
0.3500
54,020
+0.01(+2.94%)
Jun 08, 2018
0.3600
0.3600
0.3400
0.3400
31,700
-0.02(-5.56%)
Jun 07, 2018
0.3700
0.3700
0.3500
0.3600
33,277
-0.01(-2.70%)
Jun 06, 2018
0.3500
0.3700
0.3400
0.3700
48,684
+0.02(+5.71%)
Jun 05, 2018
0.3500
0.3500
0.3450
0.3500
41,057
+0.00(+0.00%)
Jun 04, 2018
0.3350
0.3500
0.3350
0.3500
252,500
+0.02(+6.06%)
Jun 01, 2018
0.3400
0.3400
0.3300
0.3300
70,325
-0.01(-2.94%)
May 31, 2018
0.3300
0.3400
0.3200
0.3400
78,550
+0.00(+0.00%)
May 30, 2018
0.3350
0.3400
0.3250
0.3400
206,190
+0.00(+0.00%)
May 29, 2018
0.3400
0.3400
0.3300
0.3400
175,500
+0.01(+3.03%)
May 28, 2018
0.3350
0.3450
0.3250
0.3300
83,100
-0.02(-5.71%)
May 25, 2018
0.3400
0.3500
0.3300
0.3500
68,000
+0.01(+2.94%)
May 24, 2018
0.3500
0.3500
0.3300
0.3400
45,000
-0.01(-2.86%)
May 23, 2018
0.3400
0.3500
0.3200
0.3500
234,160
+0.01(+2.94%)
May 22, 2018
0.3700
0.3700
0.3350
0.3400
65,900
-0.01(-4.23%)
May 18, 2018
0.3550
0.3550
0.3550
0
-0.01(-1.39%)
May 17, 2018
0.3750
0.3750
0.3600
0.3600
133,700
-0.02(-5.26%)
May 16, 2018
0.3750
0.3800
0.3700
0.3800
53,000
+0.01(+2.70%)
May 15, 2018
0.3700
0.3700
0.3650
0.3700
17,000
+0.00(+0.00%)
May 14, 2018
0.4000
0.4000
0.3700
0.3700
91,200
-0.01(-1.33%)
May 11, 2018
0.3800
0.3800
0.3700
0.3750
34,700
-0.01(-1.32%)
May 10, 2018
0.3650
0.3750
0.3650
0.3800
55,000
+0.02(+4.11%)
May 09, 2018
0.3650
0.3650
0.3650
0.3650
14,000
-0.01(-1.35%)
May 08, 2018
0.3750
0.3800
0.3700
0.3700
71,600
-0.01(-2.63%)
May 07, 2018
0.3800
0.3800
0.3800
0.3800
7,000
+0.01(+1.33%)
May 04, 2018
0.3900
0.3900
0.3750
0.3750
149,230
-0.02(-3.85%)
May 03, 2018
0.3950
0.3950
0.3600
0.3900
244,300
-0.01(-1.27%)
May 02, 2018
0.4300
0.4350
0.3850
0.3950
330,673
-0.04(-10.23%)
May 01, 2018
0.4250
0.4400
0.4100
0.4400
405,100
+0.01(+1.15%)
Apr 30, 2018
0.4450
0.4500
0.4350
0.4350
296,500
+0.01(+1.16%)
Apr 27, 2018
0.4450
0.4600
0.4300
0.4300
239,256
-0.02(-4.44%)
Apr 26, 2018
0.4400
0.4500
0.4400
0.4500
211,225
+0.01(+1.12%)
Apr 25, 2018
0.4400
0.4450
0.4300
0.4450
107,000
+0.01(+1.14%)
Apr 24, 2018
0.4450
0.4450
0.4200
0.4400
513,320
+0.00(+0.00%)
Apr 23, 2018
0.4400
0.4450
0.4200
0.4400
345,176
-0.02(-3.30%)
Apr 20, 2018
0.4600
0.4600
0.4450
0.4550
99,800
-0.01(-3.19%)
Apr 19, 2018
0.4500
0.4700
0.4500
0.4700
263,680
+0.03(+6.82%)
Apr 18, 2018
0.4400
0.4600
0.4400
0.4400
294,121
+0.02(+4.76%)
Apr 17, 2018
0.4400
0.4400
0.4200
0.4200
151,747
-0.01(-2.33%)
Apr 16, 2018
0.4400
0.4650
0.4300
0.4300
834,132
-0.01(-2.27%)
Apr 13, 2018
0.4350
0.4400
0.4250
0.4400
210,600
+0.01(+1.15%)
Apr 12, 2018
0.4450
0.4450
0.4200
0.4350
289,500
-0.01(-2.25%)
Apr 11, 2018
0.4200
0.4500
0.4100
0.4450
828,187
+0.04(+11.25%)
Apr 10, 2018
0.3700
0.4200
0.3700
0.4000
482,869
+0.02(+5.26%)
Apr 09, 2018
0.3650
0.3800
0.3600
0.3800
177,700
+0.02(+5.56%)
Apr 06, 2018
0.3550
0.3600
0.3500
0.3600
12,000
+0.02(+4.35%)
Apr 05, 2018
0.3600
0.3750
0.3400
0.3450
473,850
-0.02(-4.17%)
Apr 04, 2018
0.3650
0.3650
0.3550
0.3600
44,200
-0.01(-2.70%)
Apr 03, 2018
0.3600
0.3700
0.3600
0.3700
159,490
+0.01(+1.37%)
Apr 02, 2018
0.3700
0.3700
0.3350
0.3650
267,543
+0.01(+2.82%)
Mar 29, 2018
0.3550
0.3550
0.3550
0
+0.01(+1.43%)
Mar 28, 2018
0.3700
0.3700
0.3500
0.3500
473,400
-0.02(-5.41%)
Mar 27, 2018
0.3850
0.3850
0.3650
0.3700
329,010
-0.02(-5.13%)
Mar 26, 2018
0.3750
0.4000
0.3750
0.3900
60,800
+0.02(+4.00%)
Mar 23, 2018
0.3800
0.3800
0.3700
0.3750
29,500
-0.01(-1.32%)
Mar 22, 2018
0.3800
0.3900
0.3750
0.3800
42,500
-0.01(-2.56%)
Mar 21, 2018
0.3700
0.3900
0.3600
0.3900
66,500
+0.02(+4.00%)
Mar 20, 2018
0.3700
0.3800
0.3600
0.3750
118,040
+0.01(+2.74%)
Mar 19, 2018
0.3900
0.3950
0.3650
0.3650
166,576
-0.02(-5.19%)
Mar 16, 2018
0.3800
0.3850
0.3600
0.3850
124,000
+0.02(+4.05%)
Mar 15, 2018
0.4000
0.4100
0.3650
0.3700
445,825
-0.03(-7.50%)
Mar 14, 2018
0.3900
0.4000
0.3850
0.4000
139,400
+0.01(+2.56%)
Mar 13, 2018
0.3950
0.3950
0.3750
0.3900
263,600
+0.00(+0.00%)
Mar 12, 2018
0.3800
0.4000
0.3650
0.3900
145,946
+0.02(+5.41%)
Mar 09, 2018
0.3500
0.3750
0.3450
0.3700
200,270
+0.02(+5.71%)
Mar 08, 2018
0.3550
0.3600
0.3450
0.3500
223,500
-0.01(-2.78%)
Mar 07, 2018
0.3700
0.3900
0.3450
0.3600
354,650
-0.01(-1.37%)
Mar 06, 2018
0.3450
0.3650
0.3250
0.3650
121,025
+0.02(+4.29%)
Mar 05, 2018
0.3700
0.3700
0.3400
0.3500
311,977
-0.02(-5.41%)
Mar 02, 2018
0.3900
0.3900
0.3700
0.3700
290,600
-0.02(-5.13%)
Mar 01, 2018
0.3950
0.4150
0.3900
0.3900
242,650
+0.00(+0.00%)
Feb 28, 2018
0.3900
0.4000
0.3900
0.3900
163,500
+0.00(+0.00%)
Feb 27, 2018
0.3900
0.4000
0.3800
0.3900
537,620
-0.01(-1.27%)
Feb 26, 2018
0.3900
0.4000
0.3850
0.3950
239,900
+0.01(+1.28%)
Feb 23, 2018
0.3800
0.4000
0.3750
0.3900
335,238
+0.01(+1.30%)
Feb 22, 2018
0.4000
0.4000
0.3750
0.3850
194,500
-0.02(-3.75%)
Feb 21, 2018
0.3950
0.4000
0.3800
0.4000
129,200
+0.00(+0.00%)
Feb 20, 2018
0.4000
0.4000
0.3800
0.4000
224,620
+0.01(+2.56%)
Feb 16, 2018
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 15, 2018
0.4000
0.4000
0.3850
0.3900
153,350
-0.01(-2.50%)
Feb 14, 2018
0.3850
0.4000
0.3850
0.4000
78,400
+0.02(+3.90%)
Feb 13, 2018
0.3950
0.4150
0.3850
0.3850
97,950
-0.01(-2.53%)
Feb 12, 2018
0.3950
0.4000
0.3900
0.3950
94,000
-0.01(-1.25%)
Feb 09, 2018
0.3900
0.4000
0.3800
0.4000
65,785
+0.00(+0.00%)
Feb 08, 2018
0.4100
0.4100
0.3900
0.4000
73,830
-0.01(-3.61%)
Feb 07, 2018
0.4200
0.3800
0.4150
253,220
+0.04(+12.16%)
Feb 06, 2018
0.3600
0.3950
0.3500
0.3700
441,300
-0.01(-2.63%)
Feb 05, 2018
0.3900
0.4200
0.3900
0.3800
76,775
+0.01(+2.70%)
Feb 02, 2018
0.3800
0.4300
0.3300
0.3700
388,626
+0.01(+2.78%)
Feb 01, 2018
0.4000
0.4100
0.3600
0.3600
279,473
-0.02(-5.26%)
Jan 31, 2018
0.4100
0.4150
0.3750
0.3800
542,055
-0.02(-5.00%)
Jan 30, 2018
0.4350
0.4000
0.4000
250,735
-0.03(-8.05%)
Jan 29, 2018
0.4550
0.4600
0.4050
0.4350
656,243
-0.01(-2.25%)
Jan 26, 2018
0.4750
0.4750
0.4400
0.4450
411,543
-0.03(-6.32%)
Jan 25, 2018
0.4600
0.4750
0.4550
0.4750
252,250
+0.02(+4.40%)
Jan 24, 2018
0.4600
0.4650
0.4550
0.4550
158,516
+0.01(+1.11%)
Jan 23, 2018
0.4700
0.4700
0.4500
0.4500
281,315
+0.00(+0.00%)
Jan 22, 2018
0.4550
0.4800
0.4400
0.4500
170,247
-0.01(-2.17%)
Jan 19, 2018
0.4600
0.4750
0.4500
0.4600
237,250
+0.00(+0.00%)
Jan 18, 2018
0.4550
0.4650
0.4500
0.4600
70,500
-0.01(-1.08%)
Jan 17, 2018
0.4250
0.4700
0.4250
0.4650
386,870
+0.04(+8.14%)
Jan 16, 2018
0.4150
0.4300
0.4150
0.4300
259,334
+0.02(+3.61%)
Jan 15, 2018
0.4100
0.4150
0.3900
0.4150
547,890
+0.01(+2.47%)
Jan 12, 2018
0.4200
0.4350
0.4050
0.4050
719,283
-0.01(-3.57%)
Jan 11, 2018
0.4300
0.4350
0.4250
0.4200
136,893
-0.01(-2.33%)
Jan 10, 2018
0.4250
0.4350
0.4100
0.4300
345,300
+0.01(+2.38%)
Jan 09, 2018
0.4350
0.4350
0.4200
0.4200
271,639
-0.02(-3.45%)
Jan 08, 2018
0.4400
0.4400
0.4150
0.4350
323,988
+0.00(+0.00%)
Jan 05, 2018
0.4300
0.4400
0.4200
0.4350
159,950
-0.01(-1.14%)
Jan 04, 2018
0.4400
0.4400
0.4100
0.4400
741,008
-0.02(-3.30%)
Jan 03, 2018
0.4800
0.4950
0.4500
0.4550
635,990
-0.02(-4.21%)
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.