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
Canadian Energy
(TSX:
CEU
)
7.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
1.910
2.070
1.910
2.030
921,995
+0.09(+4.64%)
Feb 27, 2020
1.920
1.990
1.900
1.940
697,112
-0.01(-0.51%)
Feb 26, 2020
1.930
1.960
1.900
1.950
501,015
+0.03(+1.56%)
Feb 25, 2020
1.950
1.950
1.900
1.920
555,879
-0.02(-1.03%)
Feb 24, 2020
1.960
1.970
1.860
1.940
1,591,160
-0.03(-1.52%)
Feb 21, 2020
1.970
1.970
1.950
1.970
819,402
-0.02(-1.01%)
Feb 20, 2020
1.980
2.010
1.980
1.990
129,944
+0.01(+0.51%)
Feb 19, 2020
1.960
1.990
1.960
1.980
261,129
+0.05(+2.59%)
Feb 18, 2020
1.940
1.960
1.930
1.930
207,879
-0.03(-1.53%)
Feb 14, 2020
1.960
1.960
1.960
0
-0.03(-1.51%)
Feb 13, 2020
1.990
2.020
1.970
1.990
458,466
-0.02(-1.00%)
Feb 12, 2020
1.990
2.050
1.970
2.010
381,800
+0.05(+2.55%)
Feb 11, 2020
1.980
2.000
1.930
1.960
638,848
+0.00(+0.00%)
Feb 10, 2020
1.920
1.970
1.890
1.960
1,477,661
+0.01(+0.51%)
Feb 07, 2020
2.000
2.010
1.940
1.950
238,719
-0.08(-3.94%)
Feb 06, 2020
2.070
2.070
1.990
2.030
231,735
-0.05(-2.40%)
Feb 05, 2020
1.970
2.110
1.970
2.080
615,694
+0.16(+8.33%)
Feb 04, 2020
2.040
2.040
1.920
1.920
534,841
-0.04(-2.04%)
Feb 03, 2020
1.930
1.970
1.920
1.960
414,478
+0.01(+0.51%)
Jan 31, 2020
1.980
2.010
1.910
1.950
455,990
-0.04(-2.01%)
Jan 30, 2020
2.070
2.100
1.980
1.990
400,247
-0.12(-5.69%)
Jan 29, 2020
2.120
2.150
2.080
2.110
373,570
+0.01(+0.48%)
Jan 28, 2020
1.990
2.100
1.990
2.100
463,854
+0.10(+5.00%)
Jan 27, 2020
2.010
2.040
1.980
2.000
752,340
-0.06(-2.91%)
Jan 24, 2020
2.100
2.120
2.050
2.060
862,679
-0.05(-2.37%)
Jan 23, 2020
2.150
2.150
2.080
2.110
511,802
-0.06(-2.76%)
Jan 22, 2020
2.130
2.190
2.130
2.170
485,288
+0.02(+0.93%)
Jan 21, 2020
2.090
2.150
2.050
2.150
865,345
+0.05(+2.38%)
Jan 20, 2020
2.060
2.110
2.020
2.100
551,583
+0.08(+3.96%)
Jan 17, 2020
2.060
2.060
2.000
2.020
748,712
-0.03(-1.46%)
Jan 16, 2020
1.990
2.080
1.990
2.050
948,918
+0.07(+3.54%)
Jan 15, 2020
1.950
2.040
1.950
1.980
1,061,715
+0.03(+1.54%)
Jan 14, 2020
1.970
1.980
1.930
1.950
818,263
-0.01(-0.51%)
Jan 13, 2020
2.070
2.070
1.960
1.960
554,691
-0.09(-4.39%)
Jan 10, 2020
2.120
2.120
2.040
2.050
1,659,983
-0.06(-2.84%)
Jan 09, 2020
2.150
2.150
2.020
2.110
1,039,247
-0.04(-1.86%)
Jan 08, 2020
2.230
2.240
2.130
2.150
551,590
-0.10(-4.44%)
Jan 07, 2020
2.390
2.390
2.220
2.250
496,724
+0.02(+0.90%)
Jan 06, 2020
2.280
2.300
2.210
2.230
493,300
-0.01(-0.45%)
Jan 03, 2020
2.280
2.310
2.220
2.240
388,819
-0.02(-0.88%)
Jan 02, 2020
2.340
2.350
2.240
2.260
219,021
-0.07(-3.00%)
Dec 31, 2019
2.330
2.330
2.330
0
+0.02(+0.87%)
Dec 30, 2019
2.340
2.370
2.290
2.310
457,114
-0.04(-1.70%)
Dec 27, 2019
2.410
2.440
2.340
2.350
275,319
-0.06(-2.49%)
Dec 24, 2019
2.410
2.410
2.410
0
-0.02(-0.82%)
Dec 23, 2019
2.380
2.440
2.380
2.430
501,337
+0.06(+2.53%)
Dec 20, 2019
2.370
2.380
2.350
2.370
405,755
+0.03(+1.28%)
Dec 19, 2019
2.180
2.410
2.180
2.340
1,732,895
+0.16(+7.34%)
Dec 18, 2019
2.190
2.250
2.130
2.180
558,476
+0.01(+0.46%)
Dec 17, 2019
2.130
2.220
2.080
2.170
1,659,788
+0.08(+3.83%)
Dec 16, 2019
2.050
2.100
2.040
2.090
378,891
+0.02(+0.97%)
Dec 13, 2019
2.000
2.100
2.000
2.070
449,600
+0.07(+3.50%)
Dec 12, 2019
2.000
2.040
2.000
2.000
390,749
+0.02(+1.01%)
Dec 11, 2019
1.900
1.990
1.900
1.980
548,809
+0.08(+4.21%)
Dec 10, 2019
1.900
1.920
1.890
1.900
534,375
-0.01(-0.52%)
Dec 09, 2019
1.920
1.920
1.860
1.910
238,055
-0.03(-1.55%)
Dec 06, 2019
1.910
1.950
1.910
1.940
297,353
+0.03(+1.57%)
Dec 05, 2019
1.920
1.960
1.900
1.910
470,326
-0.01(-0.52%)
Dec 04, 2019
1.840
1.920
1.830
1.920
304,551
+0.08(+4.35%)
Dec 03, 2019
1.860
1.860
1.820
1.840
200,221
-0.05(-2.65%)
Dec 02, 2019
1.870
1.900
1.870
1.890
160,096
+0.02(+1.07%)
Nov 29, 2019
1.880
1.910
1.850
1.870
142,102
-0.05(-2.60%)
Nov 28, 2019
1.840
1.920
1.840
1.920
113,291
+0.08(+4.35%)
Nov 27, 2019
1.810
1.860
1.740
1.840
336,068
+0.05(+2.79%)
Nov 26, 2019
1.880
1.890
1.780
1.790
829,782
-0.08(-4.28%)
Nov 25, 2019
1.960
1.960
1.840
1.870
255,662
-0.07(-3.61%)
Nov 22, 2019
1.910
1.950
1.900
1.940
366,570
+0.03(+1.57%)
Nov 21, 2019
1.920
1.950
1.890
1.910
655,069
-0.01(-0.52%)
Nov 20, 2019
1.850
1.920
1.830
1.920
354,385
+0.09(+4.92%)
Nov 19, 2019
1.940
1.940
1.800
1.830
474,207
-0.09(-4.69%)
Nov 18, 2019
1.990
1.990
1.910
1.920
395,334
+0.00(+0.00%)
Nov 15, 2019
1.900
1.940
1.860
1.920
405,001
+0.10(+5.49%)
Nov 14, 2019
1.810
1.860
1.800
1.820
182,021
+0.02(+1.11%)
Nov 13, 2019
1.770
1.810
1.760
1.800
270,122
+0.01(+0.56%)
Nov 12, 2019
1.800
1.850
1.790
1.790
425,580
-0.01(-0.56%)
Nov 11, 2019
1.810
1.820
1.760
1.800
315,360
-0.03(-1.64%)
Nov 08, 2019
1.870
1.880
1.810
1.830
310,570
-0.07(-3.68%)
Nov 07, 2019
1.850
1.980
1.840
1.900
352,659
+0.07(+3.83%)
Nov 06, 2019
1.880
1.880
1.820
1.830
585,671
-0.04(-2.14%)
Nov 05, 2019
1.820
1.890
1.820
1.870
341,882
+0.02(+1.08%)
Nov 04, 2019
1.850
1.870
1.790
1.850
632,879
+0.05(+2.78%)
Nov 01, 2019
1.760
1.820
1.760
1.800
320,348
+0.04(+2.27%)
Oct 31, 2019
1.780
1.810
1.740
1.760
185,578
-0.02(-1.12%)
Oct 30, 2019
1.840
1.840
1.760
1.780
279,752
-0.05(-2.73%)
Oct 29, 2019
1.770
1.830
1.770
1.830
275,729
+0.03(+1.67%)
Oct 28, 2019
1.940
1.940
1.790
1.800
400,764
-0.13(-6.74%)
Oct 25, 2019
1.850
1.950
1.850
1.930
849,950
+0.08(+4.32%)
Oct 24, 2019
1.920
1.950
1.850
1.850
247,455
-0.07(-3.65%)
Oct 23, 2019
1.940
1.950
1.900
1.920
182,577
-0.01(-0.52%)
Oct 22, 2019
1.900
1.960
1.880
1.930
171,891
+0.03(+1.58%)
Oct 21, 2019
1.980
2.010
1.850
1.900
439,162
-0.08(-4.04%)
Oct 18, 2019
2.060
2.080
1.960
1.980
263,822
-0.08(-3.88%)
Oct 17, 2019
2.050
2.070
2.030
2.060
89,395
+0.01(+0.49%)
Oct 16, 2019
2.070
2.110
2.050
2.050
169,724
-0.02(-0.97%)
Oct 15, 2019
2.040
2.090
2.020
2.070
240,268
+0.01(+0.49%)
Oct 11, 2019
2.060
2.060
2.060
0
+0.01(+0.49%)
Oct 10, 2019
2.020
2.050
2.020
2.050
426,662
+0.03(+1.49%)
Oct 09, 2019
2.060
2.060
2.010
2.020
318,710
-0.01(-0.49%)
Oct 08, 2019
2.010
2.040
2.010
2.030
432,523
-0.02(-0.98%)
Oct 07, 2019
1.980
2.060
1.950
2.050
643,491
+0.07(+3.54%)
Oct 04, 2019
1.990
2.010
1.950
1.980
220,408
+0.01(+0.51%)
Oct 03, 2019
1.920
2.020
1.910
1.970
728,584
+0.03(+1.55%)
Oct 02, 2019
2.050
2.050
1.910
1.940
467,781
-0.09(-4.43%)
Oct 01, 2019
2.050
2.080
2.010
2.030
492,485
-0.02(-0.98%)
Sep 30, 2019
2.050
2.070
2.020
2.050
203,171
-0.01(-0.49%)
Sep 27, 2019
2.000
2.080
1.960
2.060
379,133
+0.04(+1.98%)
Sep 26, 2019
2.080
2.080
2.020
2.020
671,615
-0.06(-2.88%)
Sep 25, 2019
2.050
2.110
2.020
2.080
1,063,481
+0.02(+0.97%)
Sep 24, 2019
2.100
2.150
2.050
2.060
700,543
-0.03(-1.44%)
Sep 23, 2019
2.070
2.110
2.040
2.090
605,393
+0.04(+1.95%)
Sep 20, 2019
2.160
2.160
2.040
2.050
6,003,756
-0.10(-4.65%)
Sep 19, 2019
2.080
2.170
2.060
2.150
444,487
+0.09(+4.37%)
Sep 18, 2019
2.110
2.110
2.040
2.060
1,141,379
-0.06(-2.83%)
Sep 17, 2019
2.240
2.240
2.090
2.120
691,638
-0.12(-5.36%)
Sep 16, 2019
2.230
2.330
2.160
2.240
2,086,613
+0.18(+8.74%)
Sep 13, 2019
2.040
2.140
2.000
2.060
538,731
+0.03(+1.48%)
Sep 12, 2019
2.110
2.130
2.020
2.030
432,153
-0.10(-4.69%)
Sep 11, 2019
2.200
2.210
2.120
2.130
629,854
-0.05(-2.29%)
Sep 10, 2019
2.120
2.190
2.080
2.180
324,912
+0.06(+2.83%)
Sep 09, 2019
2.050
2.120
2.030
2.120
431,213
+0.09(+4.43%)
Sep 06, 2019
1.960
2.060
1.930
2.030
281,814
+0.07(+3.57%)
Sep 05, 2019
1.960
2.010
1.940
1.960
343,622
+0.02(+1.03%)
Sep 04, 2019
2.000
2.040
1.910
1.940
460,279
-0.02(-1.02%)
Sep 03, 2019
1.920
1.980
1.890
1.960
276,505
+0.03(+1.55%)
Aug 30, 2019
1.930
1.930
1.930
0
+0.03(+1.58%)
Aug 29, 2019
1.800
1.930
1.780
1.900
405,835
+0.13(+7.34%)
Aug 28, 2019
1.780
1.850
1.760
1.770
823,552
+0.01(+0.57%)
Aug 27, 2019
1.850
1.850
1.750
1.760
449,845
-0.09(-4.86%)
Aug 26, 2019
2.000
2.010
1.820
1.850
569,062
-0.15(-7.50%)
Aug 23, 2019
2.050
2.050
1.980
2.000
325,457
-0.06(-2.91%)
Aug 22, 2019
2.130
2.130
2.020
2.060
347,818
-0.05(-2.37%)
Aug 21, 2019
2.050
2.150
2.020
2.110
1,436,598
+0.08(+3.94%)
Aug 20, 2019
2.000
2.030
1.950
2.030
819,004
+0.03(+1.50%)
Aug 19, 2019
1.880
2.020
1.880
2.000
346,232
+0.14(+7.53%)
Aug 16, 2019
1.830
1.890
1.800
1.860
369,030
+0.05(+2.76%)
Aug 15, 2019
1.760
1.840
1.700
1.810
455,045
+0.03(+1.69%)
Aug 14, 2019
1.920
1.950
1.770
1.780
390,922
-0.17(-8.72%)
Aug 13, 2019
2.060
2.070
1.930
1.950
881,551
-0.09(-4.41%)
Aug 12, 2019
2.000
2.110
1.960
2.040
774,320
+0.05(+2.51%)
Aug 09, 2019
1.980
2.040
1.950
1.990
795,857
+0.15(+8.15%)
Aug 08, 2019
1.750
1.850
1.720
1.840
416,562
+0.10(+5.75%)
Aug 07, 2019
1.720
1.770
1.680
1.740
942,225
-0.02(-1.14%)
Aug 06, 2019
1.780
1.800
1.730
1.760
659,450
-0.04(-2.22%)
Aug 02, 2019
1.800
1.800
1.800
0
+0.00(+0.00%)
Aug 01, 2019
1.870
1.910
1.790
1.800
816,371
-0.10(-5.26%)
Jul 31, 2019
1.970
1.980
1.880
1.900
819,018
-0.07(-3.55%)
Jul 30, 2019
1.950
2.010
1.920
1.970
827,309
-0.01(-0.51%)
Jul 29, 2019
2.020
2.040
1.940
1.980
504,320
-0.03(-1.49%)
Jul 26, 2019
2.100
2.110
2.000
2.010
690,751
-0.08(-3.83%)
Jul 25, 2019
2.140
2.140
2.060
2.090
707,408
-0.04(-1.88%)
Jul 24, 2019
2.180
2.200
2.120
2.130
190,944
-0.04(-1.84%)
Jul 23, 2019
2.140
2.180
2.130
2.170
134,813
+0.03(+1.40%)
Jul 22, 2019
2.120
2.170
2.120
2.140
177,793
+0.00(+0.00%)
Jul 19, 2019
2.080
2.170
2.070
2.140
121,640
+0.05(+2.39%)
Jul 18, 2019
2.060
2.110
2.030
2.090
678,114
+0.03(+1.46%)
Jul 17, 2019
2.130
2.130
2.060
2.060
310,688
-0.05(-2.37%)
Jul 16, 2019
2.150
2.170
2.110
2.110
569,931
-0.06(-2.76%)
Jul 15, 2019
2.210
2.220
2.150
2.170
721,081
-0.01(-0.46%)
Jul 12, 2019
2.200
2.220
2.160
2.180
296,296
-0.02(-0.91%)
Jul 11, 2019
2.270
2.280
2.190
2.200
592,179
-0.06(-2.65%)
Jul 10, 2019
2.200
2.300
2.190
2.260
407,293
+0.07(+3.20%)
Jul 09, 2019
2.310
2.340
2.180
2.190
364,269
-0.13(-5.60%)
Jul 08, 2019
2.250
2.350
2.240
2.320
366,800
+0.07(+3.11%)
Jul 05, 2019
2.210
2.280
2.190
2.250
263,304
+0.06(+2.74%)
Jul 04, 2019
2.290
2.290
2.150
2.190
233,864
-0.11(-4.78%)
Jul 03, 2019
2.330
2.350
2.230
2.300
388,769
-0.01(-0.43%)
Jul 02, 2019
2.430
2.460
2.310
2.310
393,223
-0.11(-4.55%)
Jun 28, 2019
2.420
2.420
2.420
0
+0.01(+0.41%)
Jun 27, 2019
2.460
2.470
2.300
2.410
1,855,873
-0.05(-2.03%)
Jun 26, 2019
2.260
2.480
2.260
2.460
3,823,378
+0.20(+8.85%)
Jun 25, 2019
2.320
2.320
2.200
2.260
2,485,566
-0.06(-2.59%)
Jun 24, 2019
2.340
2.390
2.310
2.320
1,263,916
-0.01(-0.43%)
Jun 21, 2019
2.240
2.340
2.180
2.330
8,480,028
+0.09(+4.02%)
Jun 20, 2019
2.310
2.310
2.230
2.240
1,578,921
-0.03(-1.32%)
Jun 19, 2019
2.280
2.370
2.230
2.270
1,035,209
+0.01(+0.44%)
Jun 18, 2019
2.340
2.380
2.230
2.260
1,358,608
-0.06(-2.59%)
Jun 17, 2019
2.200
2.330
2.170
2.320
1,538,589
+0.11(+4.98%)
Jun 14, 2019
2.280
2.280
2.210
2.210
330,261
-0.07(-3.07%)
Jun 13, 2019
2.250
2.290
2.220
2.280
348,109
+0.06(+2.70%)
Jun 12, 2019
2.280
2.320
2.210
2.220
378,568
-0.08(-3.48%)
Jun 11, 2019
2.300
2.430
2.290
2.300
736,608
+0.01(+0.44%)
Jun 10, 2019
2.270
2.310
2.250
2.290
385,076
+0.02(+0.88%)
Jun 07, 2019
2.210
2.280
2.210
2.270
307,904
+0.05(+2.25%)
Jun 06, 2019
2.180
2.240
2.160
2.220
283,605
+0.04(+1.83%)
Jun 05, 2019
2.200
2.210
2.160
2.180
468,856
-0.02(-0.91%)
Jun 04, 2019
2.190
2.220
2.190
2.200
271,065
+0.02(+0.92%)
Jun 03, 2019
2.200
2.250
2.160
2.180
518,615
-0.01(-0.46%)
May 31, 2019
2.230
2.230
2.170
2.190
332,676
-0.07(-3.10%)
May 30, 2019
2.330
2.360
2.210
2.260
758,517
-0.06(-2.59%)
May 29, 2019
2.300
2.360
2.250
2.320
537,999
-0.02(-0.85%)
May 28, 2019
2.320
2.350
2.270
2.340
888,253
+0.03(+1.30%)
May 27, 2019
2.270
2.390
2.250
2.310
443,039
+0.02(+0.87%)
May 24, 2019
2.250
2.310
2.200
2.290
1,800,977
+0.06(+2.69%)
May 23, 2019
2.320
2.320
2.200
2.230
712,463
-0.10(-4.29%)
May 22, 2019
2.400
2.410
2.280
2.330
498,553
-0.07(-2.92%)
May 21, 2019
2.420
2.450
2.390
2.400
1,159,762
-0.01(-0.41%)
May 17, 2019
2.410
2.410
2.410
0
-0.04(-1.63%)
May 16, 2019
2.450
2.470
2.390
2.450
110,605
+0.00(+0.00%)
May 15, 2019
2.400
2.470
2.280
2.450
683,185
+0.04(+1.66%)
May 14, 2019
2.440
2.550
2.400
2.410
433,841
-0.04(-1.63%)
May 13, 2019
2.580
2.580
2.420
2.450
389,267
-0.15(-5.77%)
May 10, 2019
2.530
2.730
2.460
2.600
840,473
+0.26(+11.11%)
May 09, 2019
2.270
2.350
2.270
2.340
201,615
+0.05(+2.18%)
May 08, 2019
2.290
2.330
2.280
2.290
214,503
+0.03(+1.33%)
May 07, 2019
2.370
2.390
2.250
2.260
696,203
-0.11(-4.64%)
May 06, 2019
2.360
2.410
2.360
2.370
324,608
+0.00(+0.00%)
May 03, 2019
2.380
2.420
2.350
2.370
360,378
-0.02(-0.84%)
May 02, 2019
2.480
2.490
2.360
2.390
334,883
-0.10(-4.02%)
May 01, 2019
2.600
2.630
2.460
2.490
616,616
-0.12(-4.60%)
Apr 30, 2019
2.760
2.760
2.580
2.610
419,992
-0.14(-5.09%)
Apr 29, 2019
2.750
2.780
2.700
2.750
257,436
-0.02(-0.72%)
Apr 26, 2019
2.730
2.790
2.710
2.770
250,815
+0.02(+0.73%)
Apr 25, 2019
2.760
2.810
2.720
2.750
218,794
-0.02(-0.72%)
Apr 24, 2019
2.790
2.790
2.690
2.770
385,166
+0.00(+0.00%)
Apr 23, 2019
2.780
2.800
2.750
2.770
608,600
+0.00(+0.00%)
Apr 22, 2019
2.780
2.820
2.760
2.770
549,892
+0.02(+0.73%)
Apr 18, 2019
2.750
2.750
2.750
0
-0.01(-0.36%)
Apr 17, 2019
2.860
2.880
2.750
2.760
322,969
-0.09(-3.16%)
Apr 16, 2019
2.860
2.890
2.840
2.850
164,424
-0.01(-0.35%)
Apr 15, 2019
2.870
2.910
2.840
2.860
292,618
-0.01(-0.35%)
Apr 12, 2019
2.940
2.960
2.870
2.870
553,689
-0.05(-1.71%)
Apr 11, 2019
2.900
2.980
2.870
2.920
258,922
+0.02(+0.69%)
Apr 10, 2019
2.920
2.960
2.890
2.900
261,655
-0.02(-0.68%)
Apr 09, 2019
3.010
3.050
2.910
2.920
178,892
-0.11(-3.63%)
Apr 08, 2019
2.990
3.060
2.990
3.030
391,192
+0.03(+1.00%)
Apr 05, 2019
2.930
3.020
2.930
3.000
546,190
+0.08(+2.74%)
Apr 04, 2019
2.910
2.950
2.840
2.920
485,298
+0.00(+0.00%)
Apr 03, 2019
2.920
2.970
2.850
2.920
600,558
+0.01(+0.34%)
Apr 02, 2019
2.890
2.930
2.800
2.910
549,536
+0.02(+0.69%)
Apr 01, 2019
2.760
2.890
2.750
2.890
1,621,825
+0.16(+5.86%)
Mar 29, 2019
2.790
2.840
2.730
2.730
1,002,620
-0.04(-1.44%)
Mar 28, 2019
2.780
2.800
2.770
2.770
386,612
-0.02(-0.72%)
Mar 27, 2019
2.850
2.850
2.770
2.790
1,156,125
-0.01(-0.36%)
Mar 26, 2019
2.860
2.910
2.800
2.800
461,541
-0.03(-1.06%)
Mar 25, 2019
2.860
2.910
2.830
2.830
586,133
-0.06(-2.08%)
Mar 22, 2019
2.980
3.000
2.870
2.890
1,398,229
-0.10(-3.34%)
Mar 21, 2019
2.990
3.060
2.980
2.990
1,042,150
+0.01(+0.34%)
Mar 20, 2019
2.970
3.000
2.920
2.980
266,975
+0.00(+0.00%)
Mar 19, 2019
2.920
3.030
2.920
2.980
623,078
+0.07(+2.41%)
Mar 18, 2019
2.830
2.920
2.790
2.910
1,937,408
+0.08(+2.83%)
Mar 15, 2019
2.900
2.910
2.800
2.830
1,626,264
-0.08(-2.75%)
Mar 14, 2019
2.980
3.120
2.880
2.910
1,656,705
-0.02(-0.68%)
Mar 13, 2019
2.960
2.970
2.850
2.930
2,856,664
-0.02(-0.68%)
Mar 12, 2019
3.050
3.090
2.940
2.950
319,276
-0.10(-3.28%)
Mar 11, 2019
2.980
3.080
2.980
3.050
137,451
+0.10(+3.39%)
Mar 08, 2019
2.980
2.990
2.890
2.950
1,292,830
-0.03(-1.01%)
Mar 07, 2019
3.080
3.100
2.980
2.980
1,472,435
-0.08(-2.61%)
Mar 06, 2019
3.110
3.110
3.060
3.060
337,200
-0.06(-1.92%)
Mar 05, 2019
3.150
3.180
3.100
3.120
139,056
+0.00(+0.00%)
Mar 04, 2019
3.180
3.180
3.060
3.120
305,308
-0.04(-1.27%)
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.