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
Bombardier
(OP:
BDRBF
)
65.27
-0.92 (-1.38%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 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 28, 2017
1.790
1.790
1.730
1.730
183,568
-0.08(-4.42%)
Feb 27, 2017
1.830
1.830
1.760
1.810
921,866
-0.03(-1.63%)
Feb 24, 2017
1.920
1.920
1.800
1.840
246,318
-0.09(-4.73%)
Feb 23, 2017
1.913
1.940
1.910
1.931
24,679
+0.00(+0.07%)
Feb 22, 2017
1.940
1.950
1.910
1.930
149,126
-0.00(-0.12%)
Feb 21, 2017
1.943
1.950
1.910
1.932
126,265
-0.01(-0.40%)
Feb 17, 2017
1.940
1.940
1.940
0
+0.01(+0.78%)
Feb 16, 2017
1.930
1.940
1.890
1.925
323,510
-0.03(-1.79%)
Feb 15, 2017
1.930
1.970
1.900
1.960
212,483
+0.04(+2.08%)
Feb 14, 2017
1.980
1.980
1.910
1.920
260,164
-0.06(-2.80%)
Feb 13, 2017
1.953
1.980
1.950
1.975
118,796
+0.01(+0.74%)
Feb 10, 2017
1.950
1.970
1.944
1.961
220,476
+0.01(+0.56%)
Feb 09, 2017
1.970
1.990
1.933
1.950
49,316
+0.00(+0.00%)
Feb 08, 2017
2.000
2.040
1.950
1.950
146,266
+0.01(+0.52%)
Feb 07, 2017
1.960
1.980
1.940
1.940
120,670
-0.04(-1.87%)
Feb 06, 2017
1.961
1.977
1.950
1.977
210,625
-0.00(-0.15%)
Feb 03, 2017
1.990
1.994
1.960
1.980
96,625
+0.01(+0.51%)
Feb 02, 2017
1.970
2.000
1.970
1.970
67,407
+0.01(+0.46%)
Feb 01, 2017
1.910
1.970
1.910
1.961
79,258
+0.05(+2.66%)
Jan 31, 2017
1.870
1.910
1.870
1.910
47,925
+0.02(+0.94%)
Jan 30, 2017
1.929
1.930
1.860
1.892
386,233
-0.05(-2.46%)
Jan 27, 2017
1.940
1.950
1.920
1.940
145,040
-0.02(-1.02%)
Jan 26, 2017
2.000
2.010
1.960
1.960
180,317
-0.03(-1.38%)
Jan 25, 2017
1.960
2.000
1.951
1.988
111,172
+0.05(+2.40%)
Jan 24, 2017
1.900
1.970
1.900
1.941
658,248
+0.05(+2.69%)
Jan 23, 2017
1.970
1.970
1.860
1.890
501,914
-0.08(-4.01%)
Jan 20, 2017
2.020
2.030
1.940
1.969
137,821
-0.05(-2.52%)
Jan 19, 2017
1.960
2.030
1.960
2.020
179,669
+0.03(+1.51%)
Jan 18, 2017
2.110
2.110
1.965
1.990
468,315
-0.12(-5.69%)
Jan 17, 2017
2.014
2.120
2.000
2.110
663,724
+0.13(+6.64%)
Jan 13, 2017
1.979
1.979
1.979
0
+0.04(+1.99%)
Jan 12, 2017
1.980
1.980
1.919
1.940
651,938
-0.03(-1.52%)
Jan 11, 2017
1.920
1.970
1.890
1.970
787,368
+0.11(+6.01%)
Jan 10, 2017
1.805
1.910
1.800
1.858
717,586
+0.07(+4.14%)
Jan 09, 2017
1.750
1.810
1.740
1.785
54,889
+0.03(+1.98%)
Jan 06, 2017
1.745
1.780
1.719
1.750
250,693
-0.01(-0.57%)
Jan 05, 2017
1.820
1.880
1.750
1.760
465,629
-0.05(-2.76%)
Jan 04, 2017
1.715
1.810
1.710
1.810
3,145,461
+0.14(+8.38%)
Jan 03, 2017
1.620
1.700
1.620
1.670
356,686
+0.06(+3.73%)
Dec 30, 2016
1.610
1.610
1.610
0
+0.00(+0.00%)
Dec 29, 2016
1.590
1.620
1.590
1.610
181,453
+0.03(+1.90%)
Dec 28, 2016
1.567
1.590
1.540
1.580
151,622
+0.03(+1.94%)
Dec 27, 2016
1.510
1.600
1.510
1.550
75,316
-0.02(-1.27%)
Dec 23, 2016
1.570
1.570
1.570
0
-0.01(-0.63%)
Dec 22, 2016
1.510
1.590
1.510
1.580
91,865
+0.01(+0.64%)
Dec 21, 2016
1.510
1.587
1.510
1.570
124,359
+0.02(+1.36%)
Dec 20, 2016
1.630
1.640
1.540
1.549
350,168
-0.08(-4.97%)
Dec 19, 2016
1.560
1.640
1.558
1.630
516,323
+0.10(+6.54%)
Dec 16, 2016
1.466
1.570
1.461
1.530
325,823
+0.05(+3.44%)
Dec 15, 2016
1.468
1.500
1.451
1.479
1,262,787
+0.04(+2.72%)
Dec 14, 2016
1.450
1.490
1.440
1.440
66,378
-0.02(-1.37%)
Dec 13, 2016
1.460
1.490
1.460
1.460
283,187
+0.01(+0.41%)
Dec 12, 2016
1.450
1.470
1.440
1.454
128,579
-0.00(-0.09%)
Dec 09, 2016
1.460
1.463
1.440
1.455
135,168
+0.01(+0.37%)
Dec 08, 2016
1.440
1.450
1.420
1.450
213,733
+0.03(+2.11%)
Dec 07, 2016
1.450
1.450
1.410
1.420
76,056
+0.03(+2.16%)
Dec 06, 2016
1.410
1.410
1.390
1.390
17,841
-0.03(-2.11%)
Dec 05, 2016
1.420
1.440
1.400
1.420
151,383
+0.02(+1.42%)
Dec 02, 2016
1.390
1.430
1.390
1.400
61,140
+0.02(+1.45%)
Dec 01, 2016
1.420
1.430
1.380
1.380
337,965
-0.03(-2.13%)
Nov 30, 2016
1.440
1.440
1.400
1.410
94,344
-0.01(-0.70%)
Nov 29, 2016
1.440
1.440
1.410
1.420
71,424
-0.00(-0.06%)
Nov 28, 2016
1.425
1.438
1.410
1.421
59,421
+0.00(+0.06%)
Nov 25, 2016
1.430
1.435
1.410
1.420
336,656
+0.00(+0.00%)
Nov 23, 2016
1.420
1.420
1.420
0
-0.00(-0.01%)
Nov 22, 2016
1.360
1.430
1.360
1.420
88,911
+0.03(+2.17%)
Nov 21, 2016
1.430
1.449
1.380
1.390
1,274,335
-0.03(-2.42%)
Nov 18, 2016
1.468
1.470
1.420
1.425
44,651
-0.03(-1.76%)
Nov 17, 2016
1.437
1.459
1.410
1.450
124,083
+0.02(+1.40%)
Nov 16, 2016
1.490
1.490
1.416
1.430
71,612
-0.06(-3.96%)
Nov 15, 2016
1.470
1.490
1.450
1.489
31,386
+0.02(+1.23%)
Nov 14, 2016
1.500
1.520
1.471
1.471
322,612
-0.03(-1.94%)
Nov 11, 2016
1.430
1.500
1.421
1.500
248,429
+0.06(+3.83%)
Nov 10, 2016
1.365
1.459
1.360
1.445
505,206
+0.10(+7.81%)
Nov 09, 2016
1.289
1.340
1.255
1.340
377,566
-0.00(-0.17%)
Nov 08, 2016
1.326
1.342
1.321
1.342
387,103
+0.00(+0.32%)
Nov 07, 2016
1.300
1.360
1.300
1.338
64,549
+0.02(+1.16%)
Nov 04, 2016
1.351
1.360
1.323
1.323
57,920
-0.03(-2.03%)
Nov 03, 2016
1.377
1.420
1.350
1.350
65,513
-0.02(-1.46%)
Nov 02, 2016
1.361
1.400
1.361
1.370
143,231
+0.00(+0.00%)
Nov 01, 2016
1.350
1.370
1.341
1.370
543,066
+0.03(+2.25%)
Oct 31, 2016
1.420
1.420
1.331
1.340
102,242
-0.04(-3.22%)
Oct 28, 2016
1.397
1.420
1.383
1.385
360,224
-0.02(-1.11%)
Oct 27, 2016
1.380
1.430
1.380
1.400
125,531
+0.02(+1.45%)
Oct 26, 2016
1.320
1.380
1.320
1.380
33,781
+0.03(+2.22%)
Oct 25, 2016
1.334
1.360
1.330
1.350
29,692
+0.02(+1.50%)
Oct 24, 2016
1.331
1.385
1.330
1.330
50,905
+0.00(+0.00%)
Oct 21, 2016
1.340
1.350
1.310
1.330
144,091
-0.03(-2.21%)
Oct 20, 2016
1.352
1.370
1.350
1.360
33,205
-0.01(-0.66%)
Oct 19, 2016
1.350
1.380
1.350
1.369
52,926
+0.03(+1.91%)
Oct 18, 2016
1.349
1.349
1.320
1.343
16,648
+0.02(+1.77%)
Oct 17, 2016
1.315
1.340
1.315
1.320
59,039
-0.03(-1.88%)
Oct 14, 2016
1.340
1.350
1.340
1.345
15,507
+0.03(+1.92%)
Oct 13, 2016
1.300
1.340
1.300
1.320
13,717
+0.00(+0.00%)
Oct 12, 2016
1.300
1.335
1.290
1.320
157,914
+0.02(+1.54%)
Oct 11, 2016
1.340
1.340
1.290
1.300
156,323
-0.01(-0.76%)
Oct 10, 2016
1.380
1.320
1.294
1.310
109,140
-0.01(-0.76%)
Oct 07, 2016
1.330
1.330
1.300
1.320
70,578
-0.02(-1.49%)
Oct 06, 2016
1.310
1.340
1.290
1.340
49,662
+0.01(+0.75%)
Oct 05, 2016
1.329
1.330
1.300
1.330
24,577
+0.01(+0.76%)
Oct 04, 2016
1.320
1.370
1.310
1.320
203,893
-0.02(-1.56%)
Oct 03, 2016
1.450
1.450
1.304
1.341
167,260
-0.04(-2.83%)
Sep 30, 2016
1.310
1.380
1.300
1.380
432,971
+0.09(+7.06%)
Sep 29, 2016
1.260
1.310
1.250
1.289
152,846
+0.04(+3.12%)
Sep 28, 2016
1.221
1.250
1.197
1.250
574,894
+0.05(+4.17%)
Sep 27, 2016
1.180
1.220
1.180
1.200
58,356
+0.01(+0.84%)
Sep 26, 2016
1.200
1.230
1.180
1.190
212,456
-0.04(-3.25%)
Sep 23, 2016
1.230
1.250
1.200
1.230
139,657
-0.02(-1.60%)
Sep 22, 2016
1.280
1.288
1.250
1.250
93,461
-0.01(-0.79%)
Sep 21, 2016
1.220
1.300
1.207
1.260
403,151
+0.00(+0.00%)
Sep 20, 2016
1.320
1.320
1.220
1.260
311,243
-0.09(-6.65%)
Sep 19, 2016
1.390
1.400
1.310
1.350
365,414
-0.04(-3.02%)
Sep 16, 2016
1.420
1.440
1.370
1.392
262,812
-0.05(-3.34%)
Sep 15, 2016
1.457
1.460
1.410
1.440
135,485
+0.01(+0.70%)
Sep 14, 2016
1.450
1.470
1.430
1.430
130,751
-0.01(-0.69%)
Sep 13, 2016
1.500
1.513
1.420
1.440
404,465
-0.07(-4.64%)
Sep 12, 2016
1.540
1.540
1.500
1.510
125,873
-0.04(-2.47%)
Sep 09, 2016
1.550
1.550
1.510
1.548
245,953
-0.02(-1.24%)
Sep 08, 2016
1.560
1.570
1.550
1.568
174,353
+0.01(+0.37%)
Sep 07, 2016
1.570
1.599
1.560
1.562
72,467
-0.01(-0.51%)
Sep 06, 2016
1.630
1.630
1.550
1.570
266,541
-0.07(-4.27%)
Sep 02, 2016
1.640
1.640
1.640
0
+0.02(+1.12%)
Sep 01, 2016
1.630
1.647
1.610
1.622
146,200
-0.01(-0.50%)
Aug 31, 2016
1.600
1.640
1.600
1.630
304,965
+0.04(+2.52%)
Aug 30, 2016
1.580
1.600
1.580
1.590
135,050
+0.01(+0.63%)
Aug 29, 2016
1.564
1.590
1.562
1.580
110,646
+0.02(+1.28%)
Aug 26, 2016
1.590
1.600
1.550
1.560
61,747
-0.01(-0.64%)
Aug 25, 2016
1.590
1.590
1.561
1.570
76,328
+0.01(+0.58%)
Aug 24, 2016
1.569
1.570
1.550
1.561
56,510
+0.00(+0.06%)
Aug 23, 2016
1.535
1.580
1.535
1.560
74,103
+0.02(+1.35%)
Aug 22, 2016
1.510
1.590
1.510
1.539
271,914
+0.02(+1.20%)
Aug 19, 2016
1.520
1.530
1.520
1.521
203,362
-0.03(-1.88%)
Aug 18, 2016
1.550
1.550
1.532
1.550
93,868
+0.02(+1.31%)
Aug 17, 2016
1.523
1.531
1.516
1.530
131,914
+0.00(+0.00%)
Aug 16, 2016
1.520
1.540
1.520
1.530
65,873
+0.00(+0.13%)
Aug 15, 2016
1.490
1.540
1.490
1.528
80,511
+0.02(+1.19%)
Aug 12, 2016
1.520
1.530
1.510
1.510
154,030
+0.00(+0.00%)
Aug 11, 2016
1.510
1.540
1.507
1.510
69,132
-0.01(-0.66%)
Aug 10, 2016
1.504
1.530
1.500
1.520
247,789
+0.02(+1.54%)
Aug 09, 2016
1.530
1.530
1.484
1.497
94,182
-0.01(-0.86%)
Aug 08, 2016
1.500
1.517
1.490
1.510
84,122
+0.01(+0.73%)
Aug 05, 2016
1.470
1.500
1.450
1.499
216,477
-0.03(-2.03%)
Aug 04, 2016
1.490
1.530
1.490
1.530
120,694
+0.03(+2.00%)
Aug 03, 2016
1.510
1.510
1.480
1.500
69,041
-0.02(-1.32%)
Aug 02, 2016
1.490
1.520
1.480
1.520
283,361
+0.03(+2.36%)
Aug 01, 2016
1.504
1.510
1.480
1.485
196,756
-0.02(-1.66%)
Jul 29, 2016
1.502
1.520
1.490
1.510
41,512
+0.01(+0.67%)
Jul 28, 2016
1.501
1.519
1.490
1.500
156,052
+0.00(+0.33%)
Jul 27, 2016
1.510
1.520
1.490
1.495
21,466
-0.01(-0.99%)
Jul 26, 2016
1.490
1.510
1.490
1.510
125,881
+0.01(+0.67%)
Jul 25, 2016
1.516
1.528
1.490
1.500
31,460
-0.02(-1.32%)
Jul 22, 2016
1.510
1.530
1.500
1.520
52,206
+0.00(+0.00%)
Jul 21, 2016
1.529
1.550
1.520
1.520
32,435
+0.00(+0.00%)
Jul 20, 2016
1.530
1.540
1.500
1.520
89,990
-0.03(-1.94%)
Jul 19, 2016
1.580
1.590
1.540
1.550
231,779
-0.05(-2.96%)
Jul 18, 2016
1.580
1.600
1.570
1.597
187,595
+0.01(+0.46%)
Jul 15, 2016
1.630
1.630
1.581
1.590
62,966
-0.03(-1.85%)
Jul 14, 2016
1.590
1.630
1.590
1.620
134,777
+0.02(+1.25%)
Jul 13, 2016
1.650
1.670
1.580
1.600
855,751
-0.05(-3.03%)
Jul 12, 2016
1.620
1.660
1.620
1.650
367,583
+0.06(+3.72%)
Jul 11, 2016
1.540
1.600
1.510
1.591
564,249
+0.07(+4.66%)
Jul 08, 2016
1.540
1.511
1.520
473,213
+0.01(+0.60%)
Jul 07, 2016
1.500
1.540
1.500
1.511
125,545
+0.02(+1.34%)
Jul 05, 2016
1.510
1.510
1.480
1.491
57,306
-0.03(-1.91%)
Jul 01, 2016
1.520
1.520
1.520
0
+0.02(+1.33%)
Jun 30, 2016
1.505
1.529
1.490
1.500
237,773
+0.01(+0.67%)
Jun 29, 2016
1.480
1.500
1.468
1.490
88,928
+0.04(+3.11%)
Jun 28, 2016
1.449
1.480
1.430
1.445
452,901
+0.09(+6.96%)
Jun 27, 2016
1.460
1.510
1.300
1.351
614,114
-0.15(-9.93%)
Jun 24, 2016
1.490
1.519
1.450
1.500
446,880
-0.04(-2.65%)
Jun 23, 2016
1.558
1.570
1.540
1.541
121,785
+0.02(+1.37%)
Jun 22, 2016
1.530
1.540
1.520
1.520
63,856
-0.02(-1.30%)
Jun 21, 2016
1.570
1.570
1.530
1.540
92,659
-0.01(-0.65%)
Jun 20, 2016
1.550
1.560
1.530
1.550
435,379
+0.01(+0.65%)
Jun 17, 2016
1.495
1.540
1.495
1.540
49,012
+0.05(+3.54%)
Jun 16, 2016
1.470
1.490
1.450
1.487
142,098
-0.00(-0.17%)
Jun 15, 2016
1.520
1.520
1.490
1.490
124,793
-0.03(-1.97%)
Jun 14, 2016
1.549
1.549
1.490
1.520
392,743
-0.03(-1.94%)
Jun 13, 2016
1.540
1.557
1.530
1.550
118,473
+0.00(+0.00%)
Jun 10, 2016
1.570
1.570
1.550
1.550
251,071
-0.02(-1.27%)
Jun 09, 2016
1.560
1.580
1.554
1.570
164,916
+0.01(+0.64%)
Jun 08, 2016
1.565
1.590
1.550
1.560
113,255
+0.00(+0.00%)
Jun 07, 2016
1.569
1.570
1.550
1.560
289,476
-0.01(-0.64%)
Jun 06, 2016
1.559
1.570
1.530
1.570
89,085
+0.04(+2.61%)
Jun 03, 2016
1.550
1.550
1.520
1.530
126,596
+0.01(+0.66%)
Jun 02, 2016
1.500
1.539
1.500
1.520
211,951
-0.01(-0.65%)
Jun 01, 2016
1.510
1.540
1.479
1.530
116,087
+0.01(+0.66%)
May 31, 2016
1.530
1.530
1.510
1.520
62,661
-0.02(-1.30%)
May 27, 2016
1.540
1.540
1.540
0
+0.01(+0.59%)
May 26, 2016
1.550
1.550
1.530
1.531
57,432
-0.01(-0.59%)
May 25, 2016
1.538
1.540
1.520
1.540
202,936
+0.02(+0.98%)
May 24, 2016
1.513
1.559
1.510
1.525
547,893
+0.02(+1.67%)
May 23, 2016
1.460
1.530
1.460
1.500
160,743
-0.01(-0.66%)
May 20, 2016
1.540
1.540
1.510
1.510
116,703
-0.00(-0.06%)
May 19, 2016
1.490
1.520
1.490
1.511
68,532
+0.00(+0.06%)
May 18, 2016
1.510
1.535
1.500
1.510
133,588
+0.00(+0.00%)
May 17, 2016
1.499
1.520
1.489
1.510
200,058
+0.00(+0.00%)
May 16, 2016
1.515
1.530
1.490
1.510
308,055
-0.01(-0.43%)
May 13, 2016
1.584
1.590
1.478
1.516
334,735
-0.05(-3.46%)
May 12, 2016
1.580
1.600
1.567
1.571
235,033
+0.00(+0.06%)
May 11, 2016
1.570
1.600
1.540
1.570
190,289
+0.00(+0.00%)
May 10, 2016
1.525
1.570
1.515
1.570
233,589
+0.02(+1.32%)
May 09, 2016
1.546
1.560
1.490
1.550
315,786
-0.01(-0.67%)
May 06, 2016
1.560
1.580
1.550
1.560
301,438
-0.01(-0.53%)
May 05, 2016
1.560
1.600
1.550
1.568
178,647
+0.02(+1.18%)
May 04, 2016
1.540
1.570
1.530
1.550
249,849
+0.01(+0.65%)
May 03, 2016
1.555
1.580
1.520
1.540
354,143
-0.01(-0.58%)
May 02, 2016
1.500
1.560
1.440
1.549
441,343
+0.05(+3.27%)
Apr 29, 2016
1.660
1.660
1.380
1.500
1,438,646
-0.11(-6.83%)
Apr 28, 2016
1.790
1.820
1.580
1.610
2,142,866
+0.02(+1.26%)
Apr 27, 2016
1.655
1.700
1.410
1.590
2,420,269
+0.00(+0.21%)
Apr 26, 2016
1.508
1.587
1.470
1.587
1,648,309
+0.16(+11.00%)
Apr 25, 2016
1.380
1.430
1.370
1.429
399,145
+0.07(+5.10%)
Apr 22, 2016
1.339
1.367
1.330
1.360
237,423
+0.02(+1.49%)
Apr 21, 2016
1.360
1.370
1.320
1.340
342,778
-0.02(-1.47%)
Apr 20, 2016
1.340
1.380
1.300
1.360
1,278,953
+0.06(+4.70%)
Apr 19, 2016
1.254
1.300
1.220
1.299
501,547
+0.08(+6.48%)
Apr 18, 2016
1.289
1.290
1.220
1.220
429,956
-0.05(-4.10%)
Apr 15, 2016
1.350
1.390
1.250
1.272
2,103,380
+0.07(+6.26%)
Apr 14, 2016
1.142
1.210
1.111
1.197
939,183
+0.11(+9.82%)
Apr 13, 2016
1.060
1.110
1.060
1.090
578,388
+0.04(+3.82%)
Apr 12, 2016
1.020
1.060
1.010
1.050
410,890
+0.06(+6.06%)
Apr 11, 2016
0.9939
0.9939
0.9711
0.9900
146,294
+0.02(+1.80%)
Apr 08, 2016
0.9900
0.9966
0.9610
0.9725
190,709
+0.00(+0.09%)
Apr 07, 2016
0.9870
0.9870
0.9561
0.9716
56,391
+0.01(+0.68%)
Apr 06, 2016
0.9840
0.9984
0.9600
0.9650
246,185
-0.00(-0.44%)
Apr 05, 2016
0.9825
0.9890
0.9566
0.9693
166,557
-0.01(-1.09%)
Apr 04, 2016
1.070
1.090
0.9455
0.9800
941,122
-0.09(-8.41%)
Apr 01, 2016
1.040
1.070
1.020
1.070
139,575
+0.07(+7.00%)
Mar 31, 2016
1.010
1.030
1.000
1.000
234,354
-0.03(-2.91%)
Mar 30, 2016
1.020
1.039
1.000
1.030
345,832
+0.02(+2.20%)
Mar 29, 2016
1.023
1.030
1.000
1.008
78,252
-0.01(-1.20%)
Mar 28, 2016
1.040
1.040
1.000
1.020
31,383
+0.03(+2.83%)
Mar 24, 2016
0.9919
0.9919
0.9919
0
-0.02(-1.79%)
Mar 23, 2016
1.000
1.030
0.9640
1.010
421,321
-0.07(-6.48%)
Mar 22, 2016
1.080
1.090
1.070
1.080
779,270
+0.03(+2.86%)
Mar 21, 2016
1.020
1.060
0.9900
1.050
325,968
+0.07(+7.03%)
Mar 18, 2016
0.9599
1.010
0.9599
0.9810
1,751,491
+0.03(+3.05%)
Mar 17, 2016
0.9050
0.9520
0.8874
0.9520
298,541
+0.07(+8.18%)
Mar 16, 2016
0.8496
0.8869
0.8490
0.8800
23,975
+0.02(+2.33%)
Mar 15, 2016
0.8750
0.8750
0.8500
0.8600
110,146
-0.01(-1.15%)
Mar 14, 2016
0.8700
0.8900
0.8603
0.8700
30,975
-0.01(-1.13%)
Mar 11, 2016
0.8870
0.8870
0.8633
0.8799
27,231
+0.01(+0.80%)
Mar 10, 2016
0.8930
0.8930
0.8600
0.8729
37,398
+0.01(+0.75%)
Mar 09, 2016
0.8700
0.8800
0.8600
0.8664
82,413
+0.01(+1.49%)
Mar 08, 2016
0.9360
0.9392
0.8200
0.8537
186,292
-0.08(-8.84%)
Mar 07, 2016
0.9500
0.9560
0.9271
0.9365
78,373
-0.02(-2.24%)
Mar 04, 2016
0.9580
0.9719
0.9444
0.9580
154,883
+0.04(+4.87%)
Mar 03, 2016
0.8569
0.9299
0.8490
0.9135
199,810
+0.11(+14.19%)
Mar 02, 2016
0.8100
0.8154
0.8000
0.8000
21,533
-0.00(-0.21%)
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.