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
Sypris Solutions
(NQ:
SYPR
)
1.520
+0.030 (+2.01%)
Streaming Delayed Price
Updated: 4:00 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 28, 2020
0.9400
0.9400
0.8349
0.8600
32,100
-0.03(-3.23%)
Feb 27, 2020
0.9800
0.9800
0.8504
0.8887
15,087
-0.07(-7.56%)
Feb 26, 2020
0.9605
1.010
0.9146
0.9614
4,306
+0.08(+8.66%)
Feb 25, 2020
0.9302
0.9500
0.8564
0.8848
28,347
-0.09(-8.78%)
Feb 24, 2020
0.9302
0.9900
0.9202
0.9700
7,258
-0.02(-2.07%)
Feb 21, 2020
0.9700
1.050
0.9700
0.9905
38,300
+0.01(+1.05%)
Feb 20, 2020
1.000
1.000
0.9802
0.9802
2,108
-0.05(-4.83%)
Feb 19, 2020
0.9822
1.030
0.9822
1.030
8,495
+0.05(+5.10%)
Feb 18, 2020
1.050
1.140
0.9702
0.9800
79,420
+0.04(+4.79%)
Feb 14, 2020
0.9700
0.9749
0.9351
0.9352
8,700
-0.03(-3.59%)
Feb 13, 2020
1.000
1.020
0.9520
0.9700
8,222
-0.00(-0.22%)
Feb 12, 2020
1.040
1.040
0.9704
0.9721
841
+0.00(+0.22%)
Feb 11, 2020
0.9500
1.030
0.9500
0.9700
5,455
+0.02(+2.11%)
Feb 10, 2020
1.011
1.011
0.9251
0.9500
25,841
-0.05(-5.00%)
Feb 07, 2020
1.000
1.020
1.000
1.000
13,700
-0.01(-0.99%)
Feb 06, 2020
0.9800
1.020
0.9700
1.010
15,700
+0.04(+3.59%)
Feb 05, 2020
0.9849
0.9870
0.9305
0.9750
10,934
-0.01(-0.51%)
Feb 04, 2020
1.030
1.030
0.9650
0.9800
10,661
-0.06(-5.77%)
Feb 03, 2020
1.040
1.050
1.040
1.040
4,893
+0.09(+9.47%)
Jan 31, 2020
1.050
1.050
0.9500
0.9500
31,100
-0.01(-1.12%)
Jan 30, 2020
1.000
1.030
0.9601
0.9608
32,672
-0.05(-4.87%)
Jan 29, 2020
1.040
1.050
1.000
1.010
19,110
-0.02(-1.94%)
Jan 28, 2020
1.040
1.040
1.010
1.030
2,681
+0.01(+0.98%)
Jan 27, 2020
1.018
1.020
0.9705
1.020
15,894
-0.03(-2.86%)
Jan 24, 2020
1.030
1.050
0.9800
1.050
15,800
+0.06(+6.06%)
Jan 23, 2020
1.020
1.040
0.9900
0.9900
41,210
-0.03(-2.94%)
Jan 22, 2020
1.050
1.050
1.000
1.020
105,319
+0.00(+0.00%)
Jan 21, 2020
1.010
1.050
1.000
1.020
37,743
+0.02(+2.00%)
Jan 17, 2020
1.000
1.025
0.9162
1.000
90,400
+0.00(+0.00%)
Jan 16, 2020
0.9500
1.024
0.9200
1.000
27,244
+0.05(+5.26%)
Jan 15, 2020
0.9475
0.9500
0.9150
0.9500
69,139
+0.02(+1.63%)
Jan 14, 2020
0.8700
0.9500
0.8700
0.9348
7,576
+0.05(+6.23%)
Jan 13, 2020
0.9300
0.9500
0.8800
0.8800
17,331
-0.06(-6.13%)
Jan 10, 2020
0.8805
0.9449
0.8643
0.9375
9,200
+0.08(+8.95%)
Jan 09, 2020
0.8300
0.8805
0.8300
0.8605
94,132
+0.04(+4.94%)
Jan 08, 2020
0.8200
0.8299
0.8200
0.8200
19,913
-0.01(-1.15%)
Jan 07, 2020
0.7794
0.8295
0.7794
0.8295
23,371
+0.01(+1.74%)
Jan 06, 2020
0.8156
0.8300
0.7756
0.8153
41,806
+0.00(+0.00%)
Jan 03, 2020
0.8153
0.8153
0.8153
0.8153
2,700
-0.02(-2.36%)
Jan 02, 2020
0.8500
0.8500
0.8066
0.8350
9,704
+0.05(+7.04%)
Dec 31, 2019
0.8243
0.8478
0.7801
0.7801
111,900
-0.02(-2.49%)
Dec 30, 2019
0.8000
0.8200
0.8000
0.8000
108,739
-0.00(-0.01%)
Dec 27, 2019
0.8299
0.8300
0.8001
0.8001
48,600
-0.00(-0.41%)
Dec 26, 2019
0.8001
0.8367
0.8001
0.8034
4,546
-0.03(-3.78%)
Dec 24, 2019
0.8350
0.8350
0.8300
0.8350
1,000
+0.03(+3.73%)
Dec 23, 2019
0.8018
0.8331
0.8018
0.8050
12,712
+0.01(+0.63%)
Dec 20, 2019
0.8001
0.8224
0.8000
0.8000
25,800
-0.00(-0.07%)
Dec 19, 2019
0.8000
0.8210
0.8000
0.8006
72,274
-0.00(-0.55%)
Dec 18, 2019
0.8100
0.8200
0.8001
0.8050
8,357
-0.01(-0.62%)
Dec 17, 2019
0.8100
0.8320
0.8001
0.8100
21,182
-0.02(-2.41%)
Dec 16, 2019
0.8000
0.8342
0.8000
0.8300
196,898
+0.02(+2.49%)
Dec 13, 2019
0.7600
0.8200
0.7600
0.8098
104,100
+0.05(+6.47%)
Dec 12, 2019
0.7600
0.8194
0.7500
0.7606
63,021
+0.01(+1.40%)
Dec 11, 2019
0.7400
0.7900
0.7400
0.7501
28,299
+0.03(+4.18%)
Dec 10, 2019
0.7500
0.7502
0.7100
0.7200
120,336
-0.03(-4.00%)
Dec 09, 2019
0.7627
0.7999
0.7100
0.7500
138,209
-0.00(-0.01%)
Dec 06, 2019
0.7916
0.9356
0.7284
0.7501
575,200
-0.07(-8.97%)
Dec 05, 2019
0.7950
0.8240
0.7950
0.8240
13,037
+0.02(+3.10%)
Dec 04, 2019
0.8250
0.8500
0.7900
0.7992
17,966
-0.02(-2.54%)
Dec 03, 2019
0.7926
0.8300
0.7660
0.8200
62,493
-0.01(-0.61%)
Dec 02, 2019
0.8327
0.8330
0.8250
0.8250
32,558
-0.01(-1.73%)
Nov 29, 2019
0.8310
0.8500
0.8300
0.8395
23,500
+0.01(+1.14%)
Nov 27, 2019
0.8400
0.8400
0.8300
0.8300
1,400
-0.01(-1.19%)
Nov 26, 2019
0.8400
0.8400
0.8000
0.8400
14,123
+0.01(+1.20%)
Nov 25, 2019
0.8300
0.8480
0.7815
0.8300
19,309
+0.03(+3.75%)
Nov 22, 2019
0.7500
0.8000
0.7500
0.8000
32,200
+0.04(+5.26%)
Nov 21, 2019
0.8500
0.8500
0.7506
0.7600
34,915
-0.06(-7.72%)
Nov 20, 2019
0.8500
0.8500
0.8236
0.8236
5,744
-0.03(-3.11%)
Nov 19, 2019
0.8400
0.8500
0.8400
0.8500
5,467
+0.02(+2.41%)
Nov 18, 2019
0.8100
0.8381
0.7900
0.8300
48,396
+0.01(+1.77%)
Nov 15, 2019
0.8473
0.8500
0.8128
0.8156
66,700
+0.01(+0.69%)
Nov 14, 2019
0.8442
0.8860
0.8100
0.8100
86,028
-0.04(-4.76%)
Nov 13, 2019
0.8700
0.8800
0.8500
0.8505
44,724
-0.00(-0.26%)
Nov 12, 2019
0.9250
0.9800
0.8250
0.8527
123,211
-0.20(-19.13%)
Nov 11, 2019
1.070
1.076
1.023
1.054
21,829
+0.02(+2.37%)
Nov 08, 2019
1.020
1.040
1.010
1.030
23,200
+0.03(+3.00%)
Nov 07, 2019
1.000
1.020
1.000
1.000
6,802
+0.00(+0.00%)
Nov 06, 2019
1.000
1.080
1.000
1.000
17,490
+0.02(+2.44%)
Nov 05, 2019
0.9800
1.070
0.9601
0.9762
11,572
-0.02(-2.38%)
Nov 04, 2019
0.9700
1.140
0.9600
1.000
296,635
+0.01(+1.01%)
Nov 01, 2019
1.000
1.000
0.9835
0.9900
2,400
+0.06(+6.22%)
Oct 31, 2019
1.020
1.020
0.9320
0.9320
4,855
-0.04(-3.92%)
Oct 30, 2019
0.9900
1.030
0.9700
0.9700
10,111
+0.01(+0.61%)
Oct 29, 2019
0.9500
1.040
0.9500
0.9641
45,447
+0.01(+1.47%)
Oct 28, 2019
1.000
1.000
0.9200
0.9501
14,480
-0.04(-4.02%)
Oct 25, 2019
1.050
1.050
0.9775
0.9899
6,800
-0.04(-3.89%)
Oct 24, 2019
1.035
1.035
1.020
1.030
671
+0.01(+0.98%)
Oct 23, 2019
1.020
1.020
1.020
126
+0.00(+0.00%)
Oct 22, 2019
1.060
1.080
1.015
1.020
17,611
-0.04(-3.77%)
Oct 21, 2019
1.070
1.100
1.060
1.060
8,888
+0.02(+1.92%)
Oct 18, 2019
1.120
1.120
1.040
1.040
11,000
-0.06(-5.45%)
Oct 17, 2019
1.070
1.100
1.070
1.100
2,689
+0.01(+0.92%)
Oct 16, 2019
1.070
1.090
1.070
1.090
4,652
+0.00(+0.00%)
Oct 15, 2019
1.030
1.090
1.030
1.090
1,241
+0.00(+0.00%)
Oct 14, 2019
1.047
1.090
1.047
1.090
625
+0.02(+1.83%)
Oct 11, 2019
1.030
1.080
1.030
1.070
11,100
+0.01(+0.98%)
Oct 10, 2019
1.120
1.120
1.038
1.060
11,057
-0.02(-1.85%)
Oct 09, 2019
1.060
1.220
1.000
1.080
63,697
+0.02(+1.89%)
Oct 08, 2019
1.060
1.060
1.060
1.060
384
+0.00(+0.00%)
Oct 07, 2019
1.000
1.080
1.000
1.060
5,618
+0.02(+1.92%)
Oct 04, 2019
1.080
1.108
1.040
1.040
32,200
-0.02(-1.89%)
Oct 03, 2019
1.000
1.100
1.000
1.060
8,049
+0.05(+4.95%)
Oct 02, 2019
1.000
1.090
1.000
1.010
7,728
-0.06(-5.61%)
Oct 01, 2019
1.070
1.070
1.047
1.070
1,689
+0.03(+2.39%)
Sep 30, 2019
1.020
1.045
1.020
1.045
14,868
+0.06(+6.09%)
Sep 27, 2019
1.000
1.052
0.9840
0.9850
5,100
-0.10(-8.80%)
Sep 26, 2019
0.9800
1.080
0.9800
1.080
16,247
+0.10(+10.20%)
Sep 25, 2019
1.030
1.030
0.9800
0.9800
12,902
+0.00(+0.00%)
Sep 24, 2019
1.010
1.010
0.9800
0.9800
27,910
+0.01(+1.03%)
Sep 23, 2019
1.000
1.040
0.9700
0.9700
19,731
-0.07(-6.73%)
Sep 20, 2019
0.9900
1.040
0.9900
1.040
2,700
+0.00(+0.00%)
Sep 19, 2019
0.9900
1.040
0.9900
1.040
1,059
+0.05(+5.05%)
Sep 18, 2019
1.020
1.030
0.9900
0.9900
2,394
+0.02(+1.95%)
Sep 17, 2019
1.020
1.040
0.9711
0.9711
4,792
-0.03(-2.89%)
Sep 16, 2019
1.040
1.040
0.9710
1.000
2,514
+0.01(+1.01%)
Sep 13, 2019
0.9710
1.060
0.9710
0.9900
900
+0.01(+1.38%)
Sep 12, 2019
1.020
1.080
0.9740
0.9765
6,586
+0.01(+0.66%)
Sep 11, 2019
1.015
1.075
0.9701
0.9701
16,817
-0.03(-2.99%)
Sep 10, 2019
1.000
1.200
0.9800
1.000
174,677
+0.02(+2.04%)
Sep 09, 2019
0.9548
0.9999
0.9548
0.9800
4,545
+0.03(+2.62%)
Sep 06, 2019
0.9900
0.9900
0.9350
0.9550
15,800
-0.03(-2.55%)
Sep 05, 2019
0.9882
1.035
0.9447
0.9800
28,719
+0.05(+5.95%)
Sep 04, 2019
0.9882
0.9900
0.9050
0.9250
12,076
-0.06(-6.09%)
Sep 03, 2019
1.000
1.000
0.9832
0.9850
10,232
-0.00(-0.49%)
Aug 30, 2019
0.9850
0.9900
0.9800
0.9899
12,900
+0.01(+1.01%)
Aug 29, 2019
1.020
1.030
0.9800
0.9800
25,048
-0.01(-1.01%)
Aug 28, 2019
0.9800
0.9950
0.9800
0.9900
1,845
-0.01(-0.75%)
Aug 27, 2019
0.9999
1.038
0.9801
0.9975
24,460
-0.00(-0.25%)
Aug 26, 2019
0.9800
1.040
0.9800
1.000
1,084
+0.02(+2.04%)
Aug 23, 2019
0.9800
1.040
0.9800
0.9800
13,100
-0.00(-0.01%)
Aug 22, 2019
0.9999
1.040
0.9800
0.9801
7,084
+0.02(+2.09%)
Aug 21, 2019
1.000
1.000
0.9600
0.9600
18,477
+0.00(+0.00%)
Aug 20, 2019
1.000
1.005
0.9200
0.9600
33,755
-0.04(-4.00%)
Aug 19, 2019
1.000
1.043
0.9800
1.000
73,575
+0.02(+2.04%)
Aug 16, 2019
1.170
1.170
0.9550
0.9800
107,800
-0.06(-5.77%)
Aug 15, 2019
0.9200
1.520
0.9200
1.040
383,522
+0.11(+12.31%)
Aug 14, 2019
0.8896
0.9260
0.8500
0.9260
7,563
+0.08(+8.94%)
Aug 13, 2019
0.8912
0.8999
0.8500
0.8500
7,076
-0.05(-5.56%)
Aug 12, 2019
0.9000
0.9000
0.9000
0.9000
486
+0.02(+1.98%)
Aug 09, 2019
0.8643
0.9399
0.8643
0.8825
1,900
-0.07(-7.11%)
Aug 08, 2019
0.9395
0.9500
0.9395
0.9500
14,234
+0.01(+1.11%)
Aug 07, 2019
0.8500
0.9397
0.8500
0.9396
10,840
+0.07(+8.05%)
Aug 06, 2019
0.9656
0.9656
0.8000
0.8696
16,008
-0.10(-10.35%)
Aug 05, 2019
0.9800
0.9800
0.9700
0.9700
1,683
-0.00(-0.03%)
Aug 02, 2019
1.010
1.120
0.9500
0.9703
20,900
-0.05(-4.87%)
Aug 01, 2019
1.070
1.070
0.9600
1.020
5,622
-0.01(-0.97%)
Jul 31, 2019
1.070
1.100
1.030
1.030
9,815
-0.04(-3.74%)
Jul 30, 2019
0.9500
1.080
0.8745
1.070
12,802
+0.12(+12.63%)
Jul 29, 2019
0.9500
0.9500
0.8700
0.9500
8,421
+0.00(+0.00%)
Jul 26, 2019
0.9500
0.9500
0.9250
0.9500
800
+0.00(+0.00%)
Jul 25, 2019
0.9466
0.9500
0.9045
0.9500
2,333
+0.08(+8.65%)
Jul 24, 2019
0.8317
0.9500
0.8300
0.8744
7,079
+0.02(+2.88%)
Jul 23, 2019
0.8499
0.8499
0.8499
15
+0.00(+0.00%)
Jul 22, 2019
0.8000
0.8500
0.8000
0.8499
24,599
+0.02(+2.40%)
Jul 19, 2019
0.8000
0.8300
0.8000
0.8300
500
+0.03(+3.75%)
Jul 18, 2019
0.8001
0.8250
0.8000
0.8000
3,740
+0.00(+0.36%)
Jul 17, 2019
0.8261
0.8261
0.7971
0.7971
724
+0.03(+4.20%)
Jul 16, 2019
0.8150
0.8150
0.7650
0.7650
1,740
-0.05(-6.71%)
Jul 15, 2019
0.8300
0.8300
0.8200
0.8200
1,921
-0.02(-2.38%)
Jul 12, 2019
0.8400
0.8400
0.8200
0.8400
20,200
+0.01(+1.20%)
Jul 11, 2019
0.8200
0.8400
0.8199
0.8300
2,932
-0.01(-1.19%)
Jul 10, 2019
0.8200
0.8400
0.8000
0.8400
8,955
+0.02(+2.44%)
Jul 09, 2019
0.8040
0.8300
0.8040
0.8200
14,703
+0.01(+1.23%)
Jul 08, 2019
0.8100
0.8100
0.8000
0.8100
4,298
+0.01(+1.25%)
Jul 05, 2019
0.8000
0.8100
0.8000
0.8000
3,300
+0.00(+0.00%)
Jul 03, 2019
0.8000
0.8000
0.7900
0.8000
28,000
-0.04(-4.80%)
Jul 02, 2019
0.7700
0.8500
0.7650
0.8403
29,286
+0.04(+5.04%)
Jul 01, 2019
0.7900
0.8850
0.7800
0.8000
12,185
+0.03(+3.23%)
Jun 28, 2019
0.7600
0.8550
0.7600
0.7750
37,300
-0.05(-6.63%)
Jun 27, 2019
0.7701
0.8600
0.7701
0.8300
11,845
+0.04(+5.73%)
Jun 26, 2019
0.7801
0.8050
0.7801
0.7850
1,749
-0.05(-6.55%)
Jun 25, 2019
0.7326
0.9046
0.7326
0.8400
4,982
+0.00(+0.00%)
Jun 24, 2019
0.8700
0.8700
0.8400
0.8400
859
-0.03(-3.45%)
Jun 21, 2019
0.7701
0.8700
0.7701
0.8700
3,800
+0.01(+0.88%)
Jun 20, 2019
0.8200
0.8624
0.8200
0.8624
1,383
+0.11(+14.99%)
Jun 19, 2019
0.8100
0.8241
0.7313
0.7500
40,210
-0.07(-8.54%)
Jun 18, 2019
0.8170
0.8299
0.8100
0.8200
5,637
+0.01(+1.23%)
Jun 17, 2019
0.8200
0.8250
0.8100
0.8100
696
-0.01(-1.22%)
Jun 14, 2019
0.8200
0.8200
0.8200
0.8200
400
+0.00(+0.49%)
Jun 13, 2019
0.8100
0.8160
0.8100
0.8160
4,623
+0.01(+0.74%)
Jun 12, 2019
0.8100
0.8100
0.8100
0.8100
227
-0.01(-1.22%)
Jun 11, 2019
0.8500
0.8500
0.8200
0.8200
343
+0.00(+0.00%)
Jun 10, 2019
0.8400
0.8600
0.8100
0.8200
8,755
+0.01(+0.69%)
Jun 07, 2019
0.8138
0.8144
0.8100
0.8144
7,200
+0.00(+0.54%)
Jun 06, 2019
0.8342
0.8601
0.8100
0.8100
24,073
-0.03(-3.57%)
Jun 05, 2019
0.8300
0.8600
0.8300
0.8400
1,446
-0.01(-1.74%)
Jun 04, 2019
0.8549
0.8549
0.8549
8
+0.00(+0.00%)
Jun 03, 2019
0.8400
0.8549
0.8300
0.8549
2,234
+0.00(+0.58%)
May 31, 2019
0.8500
0.8700
0.8500
0.8500
1,500
+0.00(+0.00%)
May 30, 2019
0.8500
0.8500
0.8500
0.8500
51,326
+0.00(+0.00%)
May 29, 2019
0.8500
0.8500
0.8500
0.8500
5,614
-0.02(-2.30%)
May 28, 2019
0.8500
0.8757
0.8500
0.8700
15,881
+0.01(+1.64%)
May 24, 2019
0.8900
0.8900
0.8540
0.8560
800
+0.01(+0.71%)
May 23, 2019
0.9000
0.9000
0.8500
0.8500
1,121
-0.05(-5.56%)
May 22, 2019
0.9000
0.9000
0.9000
0.9000
206
+0.03(+3.45%)
May 21, 2019
0.8700
0.9000
0.8700
0.8700
1,306
-0.03(-3.33%)
May 20, 2019
0.8900
0.9000
0.8844
0.9000
3,171
+0.05(+5.51%)
May 17, 2019
0.8530
0.8530
0.8530
0.8530
1,600
-0.05(-5.22%)
May 16, 2019
0.9500
0.9500
0.9000
0.9000
6,033
-0.05(-5.25%)
May 15, 2019
0.8051
0.9500
0.8051
0.9499
147,184
-0.00(-0.01%)
May 14, 2019
0.9000
0.9500
0.8740
0.9500
22,644
+0.00(+0.00%)
May 13, 2019
0.9500
0.9500
0.9500
0.9500
538
+0.00(+0.49%)
May 10, 2019
0.9496
0.9496
0.9121
0.9454
4,400
+0.02(+1.66%)
May 09, 2019
0.9137
0.9300
0.9137
0.9300
6,277
+0.02(+1.88%)
May 08, 2019
0.9505
0.9505
0.9128
0.9128
8,032
-0.01(-0.78%)
May 07, 2019
0.9477
0.9478
0.9200
0.9200
2,131
-0.03(-2.72%)
May 06, 2019
0.9900
0.9900
0.9457
0.9457
5,403
-0.04(-4.47%)
May 03, 2019
0.9900
0.9900
0.9600
0.9900
2,300
+0.00(+0.00%)
May 02, 2019
0.9800
0.9900
0.9600
0.9900
2,917
+0.01(+1.02%)
May 01, 2019
0.9600
0.9900
0.9600
0.9800
3,410
-0.01(-0.53%)
Apr 30, 2019
0.9600
0.9900
0.9600
0.9852
3,619
+0.03(+2.62%)
Apr 29, 2019
0.9800
0.9800
0.9550
0.9600
14,383
-0.04(-4.00%)
Apr 26, 2019
1.010
1.010
0.9720
1.000
2,100
+0.03(+3.09%)
Apr 25, 2019
1.040
1.040
0.9700
0.9700
8,574
-0.06(-5.83%)
Apr 24, 2019
1.016
1.030
1.016
1.030
283
+0.03(+3.00%)
Apr 23, 2019
1.080
1.080
0.9120
1.000
35,858
-0.08(-7.41%)
Apr 22, 2019
1.040
1.080
1.020
1.080
57,812
+0.04(+3.85%)
Apr 18, 2019
1.080
1.080
1.040
1.040
8,600
-0.03(-2.80%)
Apr 17, 2019
1.100
1.100
1.070
1.070
2,810
-0.01(-0.93%)
Apr 16, 2019
1.120
1.130
1.080
1.080
85,729
-0.00(-0.01%)
Apr 15, 2019
1.090
1.100
1.075
1.080
42,946
-0.04(-3.56%)
Apr 12, 2019
1.075
1.120
1.075
1.120
3,200
+0.05(+4.67%)
Apr 11, 2019
1.100
1.130
1.070
1.070
5,325
+0.00(+0.00%)
Apr 10, 2019
1.098
1.141
1.070
1.070
12,622
-0.03(-2.73%)
Apr 09, 2019
1.100
1.100
1.100
1.100
656
+0.02(+2.29%)
Apr 08, 2019
1.080
1.080
1.070
1.075
24,156
-0.00(-0.43%)
Apr 05, 2019
1.060
1.090
1.060
1.080
3,800
+0.00(+0.00%)
Apr 04, 2019
1.080
1.080
1.080
1.080
231
+0.00(+0.09%)
Apr 03, 2019
1.052
1.079
1.050
1.079
7,750
+0.01(+0.84%)
Apr 02, 2019
1.060
1.070
1.040
1.070
16,702
+0.00(+0.00%)
Apr 01, 2019
1.080
1.095
1.021
1.070
24,406
-0.01(-0.93%)
Mar 29, 2019
1.100
1.150
1.070
1.080
18,800
-0.04(-3.57%)
Mar 28, 2019
1.180
1.240
1.100
1.120
7,037
-0.04(-3.45%)
Mar 27, 2019
1.100
1.160
1.100
1.160
43,838
+0.07(+6.16%)
Mar 26, 2019
1.130
1.130
1.093
1.093
2,377
-0.01(-0.66%)
Mar 25, 2019
1.130
1.130
1.080
1.100
17,121
-0.01(-1.08%)
Mar 22, 2019
1.138
1.140
1.100
1.112
5,300
+0.01(+1.09%)
Mar 21, 2019
1.120
1.120
1.100
1.100
983
-0.03(-2.65%)
Mar 20, 2019
1.070
1.130
1.070
1.130
18,636
+0.06(+5.61%)
Mar 19, 2019
1.070
1.120
1.070
1.070
4,047
+0.00(+0.00%)
Mar 18, 2019
1.070
1.120
1.070
1.070
3,741
+0.01(+0.94%)
Mar 15, 2019
1.100
1.100
1.060
1.060
5,300
+0.01(+0.95%)
Mar 14, 2019
1.050
1.050
1.050
1.050
620
-0.01(-0.94%)
Mar 13, 2019
1.060
1.060
1.060
1.060
1,037
+0.01(+0.95%)
Mar 12, 2019
1.055
1.055
1.050
1.050
796
-0.01(-0.76%)
Mar 11, 2019
1.050
1.116
1.050
1.058
15,324
+0.01(+0.76%)
Mar 08, 2019
1.060
1.145
1.040
1.050
56,200
+0.02(+1.94%)
Mar 07, 2019
1.070
1.100
1.030
1.030
39,205
-0.10(-8.85%)
Mar 06, 2019
1.140
1.140
1.130
1.130
360
+0.06(+6.07%)
Mar 05, 2019
1.070
1.090
1.065
1.065
40,430
-0.00(-0.44%)
Mar 04, 2019
1.060
1.070
1.050
1.070
15,616
+0.00(+0.00%)
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.