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
Glencore International Plc ADR
(OP:
GLNCY
)
12.28
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 29, 2016
3.640
3.700
3.600
3.630
286,614
+0.14(+4.01%)
Feb 26, 2016
3.450
3.530
3.420
3.490
270,529
+0.18(+5.44%)
Feb 25, 2016
3.325
3.350
3.220
3.310
236,105
+0.01(+0.30%)
Feb 24, 2016
3.190
3.310
3.140
3.300
393,454
-0.28(-7.82%)
Feb 23, 2016
3.630
3.670
3.520
3.580
449,727
-0.08(-2.19%)
Feb 22, 2016
3.540
3.710
3.520
3.660
509,629
+0.32(+9.58%)
Feb 19, 2016
3.280
3.360
3.270
3.340
135,595
+0.05(+1.52%)
Feb 18, 2016
3.380
3.390
3.280
3.290
450,009
-0.06(-1.79%)
Feb 17, 2016
3.172
3.390
3.170
3.350
1,178,958
+0.45(+15.32%)
Feb 16, 2016
2.920
2.920
2.850
2.905
176,918
+0.08(+3.01%)
Feb 12, 2016
2.820
2.820
2.820
0
+0.30(+11.90%)
Feb 11, 2016
2.490
2.560
2.460
2.520
398,786
-0.15(-5.44%)
Feb 10, 2016
2.580
2.690
2.560
2.665
153,092
-0.09(-3.34%)
Feb 09, 2016
2.700
2.850
2.670
2.757
1,152,644
-0.19(-6.54%)
Feb 08, 2016
2.797
2.960
2.784
2.950
463,150
+0.08(+2.79%)
Feb 05, 2016
2.850
2.940
2.840
2.870
460,755
+0.07(+2.50%)
Feb 04, 2016
2.640
2.870
2.630
2.800
723,477
+0.31(+12.45%)
Feb 03, 2016
2.440
2.490
2.360
2.490
545,430
+0.14(+5.96%)
Feb 02, 2016
2.389
2.390
2.290
2.350
327,898
-0.14(-5.62%)
Feb 01, 2016
2.430
2.500
2.400
2.490
380,254
-0.05(-2.16%)
Jan 29, 2016
2.450
2.550
2.440
2.545
592,834
-0.04(-1.74%)
Jan 28, 2016
2.640
2.640
2.500
2.590
604,491
+0.10(+4.23%)
Jan 27, 2016
2.520
2.640
2.480
2.485
747,921
+0.03(+1.22%)
Jan 26, 2016
2.400
2.460
2.370
2.455
974,070
+0.21(+9.60%)
Jan 25, 2016
2.300
2.320
2.230
2.240
659,941
+0.00(+0.00%)
Jan 22, 2016
2.360
2.360
2.175
2.240
816,575
-0.03(-1.32%)
Jan 21, 2016
2.080
2.320
2.080
2.270
756,046
+0.23(+11.30%)
Jan 20, 2016
2.110
2.110
1.950
2.039
1,634,127
-0.21(-9.36%)
Jan 19, 2016
2.259
2.270
2.170
2.250
1,904,328
+0.17(+8.17%)
Jan 15, 2016
2.080
2.080
2.080
0
-0.14(-6.31%)
Jan 14, 2016
2.120
2.290
2.090
2.220
935,996
+0.21(+10.17%)
Jan 13, 2016
2.130
2.130
1.990
2.015
885,529
-0.02(-1.23%)
Jan 12, 2016
2.120
2.120
1.990
2.040
2,513,777
-0.07(-3.32%)
Jan 11, 2016
2.280
2.080
2.110
548,698
-0.13(-5.80%)
Jan 08, 2016
2.290
2.310
2.200
2.240
605,760
-0.02(-0.88%)
Jan 07, 2016
2.285
2.310
2.210
2.260
541,783
-0.17(-7.00%)
Jan 06, 2016
2.420
2.460
2.410
2.430
348,260
-0.16(-6.18%)
Jan 05, 2016
2.600
2.610
2.520
2.590
419,964
+0.09(+3.60%)
Jan 04, 2016
2.488
2.520
2.440
2.500
612,028
-0.12(-4.76%)
Dec 31, 2015
2.625
2.625
2.625
0
+0.02(+0.96%)
Dec 30, 2015
2.590
2.630
2.570
2.600
249,450
-0.10(-3.88%)
Dec 29, 2015
2.690
2.730
2.660
2.705
390,384
+0.02(+0.93%)
Dec 28, 2015
2.720
2.720
2.650
2.680
423,071
-0.06(-2.19%)
Dec 24, 2015
2.740
2.740
2.740
0
-0.00(-0.18%)
Dec 23, 2015
2.680
2.750
2.660
2.745
710,546
+0.22(+8.71%)
Dec 22, 2015
2.430
2.540
2.430
2.525
7,693,527
+0.10(+4.12%)
Dec 21, 2015
2.461
2.490
2.400
2.425
4,741,595
+0.09(+4.08%)
Dec 18, 2015
2.380
2.390
2.310
2.330
17,243,618
-0.03(-1.27%)
Dec 17, 2015
2.470
2.470
2.350
2.360
5,641,543
-0.15(-5.98%)
Dec 16, 2015
2.503
2.530
2.452
2.510
16,413,810
+0.08(+3.29%)
Dec 15, 2015
2.445
2.477
2.410
2.430
18,816,272
-0.03(-1.22%)
Dec 14, 2015
2.460
2.500
2.358
2.460
4,763,485
-0.09(-3.53%)
Dec 11, 2015
2.520
2.660
2.490
2.550
2,185,081
-0.07(-2.67%)
Dec 10, 2015
2.665
2.692
2.600
2.620
4,502,271
+0.19(+7.82%)
Dec 09, 2015
2.460
2.520
2.420
2.430
545,074
+0.08(+3.40%)
Dec 08, 2015
2.340
2.390
2.320
2.350
874,420
-0.17(-6.75%)
Dec 07, 2015
2.578
2.590
2.490
2.520
792,095
-0.06(-2.33%)
Dec 04, 2015
2.620
2.620
2.560
2.580
481,928
-0.11(-4.09%)
Dec 03, 2015
2.780
2.795
2.650
2.690
400,309
-0.01(-0.37%)
Dec 02, 2015
2.730
2.790
2.690
2.700
771,919
-0.10(-3.57%)
Dec 01, 2015
2.830
2.849
2.770
2.800
687,314
-0.06(-2.10%)
Nov 30, 2015
2.821
2.900
2.792
2.860
1,185,972
+0.15(+5.34%)
Nov 27, 2015
2.710
2.730
2.660
2.715
198,301
+0.01(+0.56%)
Nov 25, 2015
2.700
2.700
2.700
0
-0.09(-3.23%)
Nov 24, 2015
2.790
2.832
2.720
2.790
553,098
+0.09(+3.33%)
Nov 23, 2015
2.717
2.700
824,981
-0.07(-2.53%)
Nov 20, 2015
2.910
2.910
2.740
2.770
399,576
-0.03(-1.07%)
Nov 19, 2015
2.780
2.860
2.780
2.800
324,638
-0.02(-0.53%)
Nov 18, 2015
2.780
2.830
2.750
2.815
474,317
+0.19(+7.44%)
Nov 17, 2015
2.680
2.690
2.620
2.620
578,097
-0.12(-4.38%)
Nov 16, 2015
2.810
2.850
2.650
2.740
363,824
-0.07(-2.66%)
Nov 13, 2015
2.920
2.930
2.750
2.815
486,174
-0.05(-1.75%)
Nov 12, 2015
2.740
2.900
2.710
2.865
621,508
-0.23(-7.43%)
Nov 11, 2015
3.180
3.187
3.050
3.095
304,091
-0.03(-1.12%)
Nov 10, 2015
3.180
3.180
3.080
3.130
2,030,278
-0.16(-4.72%)
Nov 09, 2015
3.400
3.410
3.220
3.285
633,805
-0.17(-4.92%)
Nov 06, 2015
3.370
3.470
3.340
3.455
900,423
-0.23(-6.11%)
Nov 05, 2015
3.690
3.750
3.650
3.680
583,229
-0.21(-5.40%)
Nov 04, 2015
3.920
3.950
3.790
3.890
1,259,047
+0.24(+6.58%)
Nov 03, 2015
3.560
3.650
3.550
3.650
1,057,893
+0.15(+4.29%)
Nov 02, 2015
3.480
3.520
3.450
3.500
698,388
+0.05(+1.45%)
Oct 30, 2015
3.440
3.460
3.403
3.450
752,197
+0.13(+3.92%)
Oct 29, 2015
3.355
3.440
3.280
3.320
935,089
-0.15(-4.18%)
Oct 28, 2015
3.320
3.549
3.300
3.465
594,175
+0.08(+2.51%)
Oct 27, 2015
3.390
3.459
3.350
3.380
1,421,455
-0.12(-3.57%)
Oct 26, 2015
3.650
3.660
3.490
3.505
2,703,256
-0.14(-3.71%)
Oct 23, 2015
3.680
3.685
3.560
3.640
662,624
+0.12(+3.45%)
Oct 22, 2015
3.430
3.660
3.410
3.518
479,405
+0.18(+5.34%)
Oct 21, 2015
3.430
3.430
3.340
3.340
1,052,641
-0.12(-3.47%)
Oct 20, 2015
3.290
3.480
3.290
3.460
756,872
+0.19(+5.97%)
Oct 19, 2015
3.430
3.440
3.220
3.265
988,736
-0.28(-8.03%)
Oct 16, 2015
3.650
3.675
3.540
3.550
385,498
-0.10(-2.74%)
Oct 15, 2015
3.620
3.670
3.561
3.650
641,109
-0.02(-0.68%)
Oct 14, 2015
3.720
3.780
3.633
3.675
372,660
+0.14(+4.09%)
Oct 13, 2015
3.460
3.580
3.430
3.530
877,025
-0.12(-3.26%)
Oct 12, 2015
3.810
3.810
3.620
3.650
678,761
-0.25(-6.50%)
Oct 09, 2015
4.035
4.090
3.830
3.903
1,141,777
+0.29(+8.12%)
Oct 08, 2015
3.590
3.650
3.510
3.610
3,126,149
-0.23(-5.99%)
Oct 07, 2015
3.930
3.960
3.650
3.840
1,574,749
+0.29(+8.17%)
Oct 06, 2015
3.415
3.600
3.400
3.550
1,865,440
+0.18(+5.34%)
Oct 05, 2015
3.235
3.450
3.220
3.370
2,648,677
+0.36(+11.98%)
Oct 02, 2015
2.760
3.010
2.660
3.010
1,232,038
+0.32(+11.88%)
Oct 01, 2015
2.700
2.750
2.630
2.690
3,285,846
-0.07(-2.54%)
Sep 30, 2015
2.690
2.770
2.670
2.760
2,021,891
+0.34(+14.05%)
Sep 29, 2015
2.405
2.460
2.340
2.420
2,801,853
+0.35(+16.91%)
Sep 28, 2015
2.190
2.225
2.033
2.070
2,737,984
-0.80(-27.87%)
Sep 25, 2015
2.990
3.130
2.860
2.870
696,699
-0.18(-5.90%)
Sep 24, 2015
3.025
3.060
2.960
3.050
723,545
-0.23(-7.01%)
Sep 23, 2015
3.360
3.360
3.270
3.280
3,074,126
+0.03(+0.92%)
Sep 22, 2015
3.190
3.260
3.170
3.250
1,348,245
-0.40(-10.96%)
Sep 21, 2015
3.660
3.680
3.610
3.650
392,436
-0.21(-5.44%)
Sep 18, 2015
3.865
3.890
3.800
3.860
437,594
-0.25(-6.08%)
Sep 17, 2015
4.100
4.170
4.060
4.110
658,345
-0.04(-0.96%)
Sep 16, 2015
4.000
4.170
4.000
4.150
1,326,014
+0.27(+6.96%)
Sep 15, 2015
3.777
3.950
3.700
3.880
1,177,082
-0.04(-0.89%)
Sep 14, 2015
3.890
3.930
3.813
3.915
816,001
-0.18(-4.40%)
Sep 11, 2015
4.130
4.155
4.060
4.095
301,470
+0.01(+0.37%)
Sep 10, 2015
4.170
4.170
4.050
4.080
1,702,587
-0.14(-3.32%)
Sep 09, 2015
4.350
4.370
4.200
4.220
1,359,144
+0.01(+0.24%)
Sep 08, 2015
4.060
4.220
4.040
4.210
395,256
+0.47(+12.57%)
Sep 04, 2015
3.740
3.740
3.740
0
-0.17(-4.37%)
Sep 03, 2015
3.770
4.000
3.770
3.911
583,942
+0.13(+3.47%)
Sep 02, 2015
3.940
3.940
3.690
3.780
5,395,807
-0.32(-7.80%)
Sep 01, 2015
4.135
4.190
4.035
4.100
2,407,989
-0.41(-9.09%)
Aug 31, 2015
4.480
4.540
4.460
4.510
307,371
-0.01(-0.22%)
Aug 28, 2015
4.465
4.550
4.460
4.520
922,439
+0.03(+0.67%)
Aug 27, 2015
4.284
4.530
4.260
4.490
1,538,406
+0.20(+4.66%)
Aug 26, 2015
4.450
4.460
4.220
4.290
443,627
-0.07(-1.61%)
Aug 25, 2015
4.580
4.590
4.360
4.360
711,766
-0.02(-0.46%)
Aug 24, 2015
4.390
4.440
4.320
4.380
638,464
-0.54(-10.89%)
Aug 21, 2015
5.000
5.000
4.900
4.915
1,143,989
-0.09(-1.90%)
Aug 20, 2015
5.115
5.120
5.000
5.010
1,031,221
+0.04(+0.80%)
Aug 19, 2015
5.010
5.040
4.900
4.970
6,254,814
-0.52(-9.39%)
Aug 18, 2015
5.310
5.500
5.306
5.485
240,134
+0.16(+2.91%)
Aug 17, 2015
5.330
5.360
5.240
5.330
103,717
-0.06(-1.11%)
Aug 14, 2015
5.450
5.480
5.370
5.390
215,906
-0.06(-1.10%)
Aug 13, 2015
5.520
5.540
5.440
5.450
126,864
-0.18(-3.20%)
Aug 12, 2015
5.615
5.670
5.540
5.630
210,673
-0.34(-5.70%)
Aug 11, 2015
6.070
6.070
5.870
5.970
128,271
-0.42(-6.65%)
Aug 10, 2015
6.240
6.450
6.240
6.395
427,476
+0.15(+2.48%)
Aug 07, 2015
6.210
6.280
6.190
6.240
77,964
+0.07(+1.13%)
Aug 06, 2015
6.100
6.190
6.080
6.170
115,222
-0.11(-1.67%)
Aug 05, 2015
6.325
6.350
6.260
6.275
424,918
+0.12(+2.03%)
Aug 04, 2015
6.200
6.253
6.130
6.150
518,311
-0.02(-0.32%)
Aug 03, 2015
6.227
6.280
6.160
6.170
209,486
-0.28(-4.34%)
Jul 31, 2015
6.479
6.500
6.400
6.450
428,157
-0.06(-0.92%)
Jul 30, 2015
6.560
6.576
6.500
6.510
287,773
-0.07(-1.06%)
Jul 29, 2015
6.520
6.660
6.520
6.580
5,937,459
-0.03(-0.45%)
Jul 28, 2015
6.530
6.610
6.504
6.610
828,744
+0.33(+5.25%)
Jul 27, 2015
6.280
6.380
6.260
6.280
191,250
-0.17(-2.64%)
Jul 24, 2015
6.660
6.660
6.440
6.450
89,924
-0.27(-4.09%)
Jul 23, 2015
6.935
6.940
6.720
6.725
109,775
-0.32(-4.54%)
Jul 22, 2015
7.120
7.170
7.020
7.045
189,271
-0.32(-4.28%)
Jul 21, 2015
7.430
7.470
7.320
7.360
400,946
-0.05(-0.74%)
Jul 20, 2015
7.480
7.490
7.400
7.415
88,626
-0.04(-0.47%)
Jul 17, 2015
7.580
7.580
7.450
7.450
822,780
-0.18(-2.36%)
Jul 16, 2015
7.580
7.630
7.560
7.630
76,272
+0.01(+0.20%)
Jul 15, 2015
7.660
7.674
7.580
7.615
109,103
-0.14(-1.87%)
Jul 14, 2015
7.810
7.810
7.693
7.760
161,250
+0.01(+0.19%)
Jul 13, 2015
7.642
7.790
7.620
7.745
76,885
+0.25(+3.27%)
Jul 10, 2015
7.600
7.600
7.480
7.500
58,827
+0.19(+2.60%)
Jul 09, 2015
7.450
7.500
7.290
7.310
151,042
+0.04(+0.55%)
Jul 08, 2015
7.286
7.357
7.200
7.270
387,765
-0.01(-0.14%)
Jul 07, 2015
7.460
7.500
7.000
7.280
1,008,161
-0.37(-4.84%)
Jul 06, 2015
7.780
7.780
7.620
7.650
163,182
-0.23(-2.92%)
Jul 02, 2015
7.880
7.880
7.880
0
+0.05(+0.64%)
Jul 01, 2015
7.960
7.960
7.790
7.830
223,564
-0.21(-2.55%)
Jun 30, 2015
8.180
8.220
8.000
8.035
97,775
-0.19(-2.25%)
Jun 29, 2015
8.288
8.340
8.200
8.220
53,963
-0.12(-1.38%)
Jun 26, 2015
8.470
8.480
8.300
8.335
99,400
-0.16(-1.94%)
Jun 25, 2015
8.700
8.700
8.500
8.500
140,804
-0.16(-1.85%)
Jun 24, 2015
8.730
8.760
8.650
8.660
23,564
+0.02(+0.17%)
Jun 23, 2015
8.580
8.770
8.560
8.645
31,972
+0.12(+1.35%)
Jun 22, 2015
8.620
8.710
8.520
8.530
96,163
-0.09(-1.04%)
Jun 19, 2015
8.680
8.720
8.560
8.620
31,167
-0.18(-2.05%)
Jun 18, 2015
8.810
9.150
8.710
8.800
123,304
+0.16(+1.79%)
Jun 17, 2015
8.610
8.750
8.498
8.645
134,188
-0.05(-0.63%)
Jun 16, 2015
8.615
8.780
8.490
8.700
32,329
+0.09(+1.10%)
Jun 15, 2015
8.610
8.700
8.580
8.605
328,909
-0.16(-1.88%)
Jun 12, 2015
8.760
8.980
8.760
8.770
44,915
+0.00(+0.00%)
Jun 11, 2015
8.730
8.780
8.610
8.770
25,047
+0.05(+0.57%)
Jun 10, 2015
8.720
8.900
8.640
8.720
25,162
+0.28(+3.32%)
Jun 09, 2015
8.540
8.700
8.389
8.440
118,930
+0.08(+0.96%)
Jun 08, 2015
8.445
8.500
8.360
8.360
15,492
-0.14(-1.65%)
Jun 05, 2015
8.600
8.780
8.400
8.500
36,287
-0.34(-3.85%)
Jun 04, 2015
8.620
8.870
8.540
8.840
169,125
+0.01(+0.11%)
Jun 03, 2015
8.960
8.980
8.790
8.830
63,596
+0.02(+0.23%)
Jun 02, 2015
8.650
8.810
8.650
8.810
57,646
+0.18(+2.09%)
Jun 01, 2015
8.720
8.780
8.540
8.630
20,331
-0.22(-2.49%)
May 29, 2015
8.930
8.990
8.790
8.850
75,897
-0.02(-0.23%)
May 28, 2015
8.790
8.950
8.610
8.870
172,313
+0.10(+1.14%)
May 27, 2015
8.700
9.040
8.700
8.770
209,437
-0.28(-3.09%)
May 26, 2015
8.910
9.100
8.860
9.050
74,939
+0.05(+0.56%)
May 22, 2015
9.000
9.000
9.000
0
-0.21(-2.28%)
May 21, 2015
9.215
9.290
9.120
9.210
44,957
+0.10(+1.10%)
May 20, 2015
9.150
9.300
9.100
9.110
97,785
-0.19(-2.04%)
May 19, 2015
9.230
9.400
8.937
9.300
100,251
-0.11(-1.22%)
May 18, 2015
9.305
9.450
9.270
9.415
199,172
-0.02(-0.16%)
May 15, 2015
9.130
9.480
9.130
9.430
23,275
+0.04(+0.43%)
May 14, 2015
9.520
9.520
9.360
9.390
66,459
-0.12(-1.26%)
May 13, 2015
9.400
9.530
9.380
9.510
48,754
+0.09(+0.96%)
May 12, 2015
9.280
9.450
9.280
9.420
126,534
-0.08(-0.84%)
May 11, 2015
9.440
9.520
9.440
9.500
45,860
+0.20(+2.15%)
May 08, 2015
9.280
9.330
9.250
9.300
99,860
+0.04(+0.43%)
May 07, 2015
9.220
9.260
9.090
9.260
25,894
-0.14(-1.49%)
May 06, 2015
9.470
9.470
9.365
9.400
69,295
-0.09(-0.95%)
May 05, 2015
9.530
9.560
9.490
9.490
745,392
+0.00(+0.00%)
May 04, 2015
9.480
9.510
9.380
9.490
45,809
+0.01(+0.11%)
May 01, 2015
9.637
9.637
9.390
9.480
21,502
-0.02(-0.21%)
Apr 30, 2015
9.405
9.550
9.370
9.500
69,009
-0.18(-1.86%)
Apr 29, 2015
9.600
9.680
9.570
9.680
25,484
+0.07(+0.73%)
Apr 28, 2015
9.570
9.640
9.550
9.610
141,463
+0.15(+1.59%)
Apr 27, 2015
9.400
9.480
9.385
9.460
48,086
+0.09(+0.96%)
Apr 24, 2015
9.390
9.410
9.360
9.370
156,858
+0.25(+2.74%)
Apr 23, 2015
8.840
9.150
8.840
9.120
172,729
+0.26(+2.93%)
Apr 22, 2015
8.760
8.860
8.730
8.860
195,770
-0.10(-1.12%)
Apr 21, 2015
8.930
9.000
8.890
8.960
272,718
-0.03(-0.33%)
Apr 20, 2015
8.890
9.020
8.890
8.990
38,128
+0.07(+0.78%)
Apr 17, 2015
8.830
8.980
8.830
8.920
51,917
-0.14(-1.55%)
Apr 16, 2015
8.970
9.066
8.930
9.060
42,350
+0.25(+2.78%)
Apr 15, 2015
8.825
8.841
8.730
8.815
150,024
+0.16(+1.91%)
Apr 14, 2015
8.560
8.670
8.555
8.650
340,396
+0.35(+4.22%)
Apr 13, 2015
8.360
8.400
8.260
8.300
65,741
-0.15(-1.78%)
Apr 10, 2015
8.415
8.480
8.380
8.450
140,667
+0.00(+0.06%)
Apr 09, 2015
8.455
8.536
8.410
8.445
133,908
-0.02(-0.18%)
Apr 08, 2015
8.680
8.695
8.436
8.460
91,511
-0.07(-0.82%)
Apr 07, 2015
8.550
8.600
8.520
8.530
275,144
+0.09(+1.07%)
Apr 06, 2015
8.430
8.480
8.380
8.440
62,039
+0.11(+1.32%)
Apr 02, 2015
8.330
8.330
8.330
0
-0.05(-0.66%)
Apr 01, 2015
8.330
8.420
8.330
8.385
54,232
-0.09(-1.00%)
Mar 31, 2015
8.414
8.510
8.357
8.470
153,637
-0.20(-2.31%)
Mar 30, 2015
8.595
8.670
8.570
8.670
66,813
+0.14(+1.64%)
Mar 27, 2015
8.590
8.590
8.470
8.530
72,170
-0.24(-2.68%)
Mar 26, 2015
8.860
8.860
8.740
8.765
256,521
-0.18(-2.01%)
Mar 25, 2015
8.940
9.010
8.925
8.945
117,087
+0.04(+0.51%)
Mar 24, 2015
9.060
9.180
8.900
8.900
244,319
-0.28(-3.05%)
Mar 23, 2015
8.990
9.180
8.980
9.180
128,377
+0.29(+3.26%)
Mar 20, 2015
8.518
8.930
8.518
8.890
129,920
+0.56(+6.72%)
Mar 19, 2015
8.430
8.430
8.300
8.330
166,658
-0.14(-1.71%)
Mar 18, 2015
8.170
8.510
8.165
8.475
468,216
+0.13(+1.62%)
Mar 17, 2015
8.320
8.350
8.250
8.340
190,790
+0.12(+1.46%)
Mar 16, 2015
8.130
8.220
8.080
8.220
114,308
+0.02(+0.24%)
Mar 13, 2015
8.270
8.270
8.040
8.200
216,221
-0.31(-3.64%)
Mar 12, 2015
8.660
8.660
8.430
8.510
213,079
-0.03(-0.29%)
Mar 11, 2015
8.440
8.604
8.374
8.535
4,512,960
-0.06(-0.76%)
Mar 10, 2015
8.730
8.800
8.600
8.600
260,295
-0.35(-3.86%)
Mar 09, 2015
8.820
8.990
8.780
8.945
96,863
+0.26(+2.93%)
Mar 06, 2015
8.750
8.750
8.590
8.690
183,489
-0.16(-1.81%)
Mar 05, 2015
8.790
8.880
8.760
8.850
149,654
+0.21(+2.37%)
Mar 04, 2015
8.670
8.565
8.645
2,121,896
-0.16(-1.76%)
Mar 03, 2015
8.970
8.987
8.820
8.800
149,295
-0.41(-4.45%)
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.