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
Centrais Electricas Brazil ADR
(NY:
EBR
)
6.625
-0.135 (-2.00%)
Streaming Delayed Price
Updated: 10:41 AM EDT, Jun 12, 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 (%)
Mar 29, 2018
5.332
5.332
5.332
0
+0.03(+0.63%)
Mar 28, 2018
5.441
5.491
5.231
5.298
317,755
-0.28(-4.97%)
Mar 27, 2018
5.718
5.743
5.533
5.575
154,957
-0.14(-2.50%)
Mar 26, 2018
5.500
5.760
5.466
5.718
312,474
+0.32(+5.91%)
Mar 23, 2018
5.483
5.508
5.348
5.399
586,384
-0.04(-0.77%)
Mar 22, 2018
5.390
5.592
5.390
5.441
709,908
-0.13(-2.26%)
Mar 21, 2018
5.542
5.659
5.500
5.567
1,692,425
-0.07(-1.19%)
Mar 20, 2018
5.693
5.751
5.575
5.634
758,132
-0.01(-0.15%)
Mar 19, 2018
5.625
5.684
5.483
5.642
1,013,798
-0.18(-3.17%)
Mar 16, 2018
5.751
5.827
5.667
5.827
214,317
+0.05(+0.87%)
Mar 15, 2018
5.861
5.886
5.743
5.777
256,719
-0.08(-1.43%)
Mar 14, 2018
6.087
6.087
5.779
5.861
332,843
-0.39(-6.31%)
Mar 13, 2018
6.322
6.373
6.205
6.255
283,099
-0.08(-1.32%)
Mar 12, 2018
6.180
6.348
6.129
6.339
475,026
+0.24(+3.85%)
Mar 09, 2018
6.062
6.138
5.995
6.104
256,587
+0.18(+3.12%)
Mar 08, 2018
5.978
5.676
5.919
740,654
-0.11(-1.81%)
Mar 07, 2018
5.945
6.029
292,067
-0.29(-4.52%)
Mar 06, 2018
6.423
6.482
6.280
6.314
394,232
+0.01(+0.13%)
Mar 05, 2018
6.297
6.415
6.289
6.306
216,045
+0.00(+0.00%)
Mar 02, 2018
6.163
6.314
5.945
6.306
551,843
+0.13(+2.04%)
Mar 01, 2018
6.314
6.381
6.079
6.180
499,211
-0.13(-2.00%)
Feb 28, 2018
6.398
6.432
6.280
6.306
430,237
-0.08(-1.31%)
Feb 27, 2018
6.465
6.599
6.297
6.390
570,819
+0.03(+0.53%)
Feb 26, 2018
6.465
6.465
6.264
6.356
625,761
-0.03(-0.53%)
Feb 23, 2018
6.230
6.406
6.129
6.390
592,412
+0.27(+4.39%)
Feb 22, 2018
6.121
412,031
+0.13(+2.24%)
Feb 21, 2018
5.936
6.364
5.751
5.987
1,268,746
+0.12(+2.00%)
Feb 20, 2018
5.634
5.907
5.634
5.869
913,523
+0.34(+6.23%)
Feb 16, 2018
5.525
5.525
5.525
0
-0.11(-1.94%)
Feb 15, 2018
5.642
5.680
5.466
5.634
489,597
+0.07(+1.21%)
Feb 14, 2018
5.483
5.659
5.424
5.567
293,933
+0.03(+0.61%)
Feb 13, 2018
5.365
5.558
5.365
5.533
149,040
+0.14(+2.65%)
Feb 12, 2018
5.374
5.508
5.298
5.390
193,177
+0.04(+0.78%)
Feb 09, 2018
5.550
5.575
5.097
5.348
902,728
-0.09(-1.70%)
Feb 08, 2018
5.542
5.583
5.340
5.441
1,289,025
+0.17(+3.18%)
Feb 07, 2018
5.399
5.592
5.273
5.273
311,653
-0.15(-2.79%)
Feb 06, 2018
5.138
5.432
5.138
5.424
266,809
+0.34(+6.60%)
Feb 05, 2018
5.105
5.222
5.038
5.088
306,941
+0.02(+0.33%)
Feb 02, 2018
5.206
5.256
5.038
5.071
627,674
-0.26(-4.88%)
Feb 01, 2018
5.424
5.474
5.298
5.332
297,301
-0.08(-1.55%)
Jan 31, 2018
5.483
5.483
5.256
5.416
488,343
+0.21(+4.03%)
Jan 30, 2018
5.290
5.290
5.106
5.206
639,328
-0.06(-1.12%)
Jan 29, 2018
5.348
5.390
5.239
5.264
331,594
-0.06(-1.10%)
Jan 26, 2018
5.264
5.374
5.222
5.323
525,451
+0.01(+0.16%)
Jan 25, 2018
5.206
5.676
5.206
5.315
836,641
+0.08(+1.61%)
Jan 24, 2018
4.912
5.273
4.836
5.231
1,192,158
+0.55(+11.65%)
Jan 23, 2018
4.777
4.828
4.668
4.685
530,519
-0.24(-4.78%)
Jan 22, 2018
5.055
5.113
4.819
4.920
1,450,267
+0.20(+4.27%)
Jan 19, 2018
4.534
4.727
4.467
4.719
583,960
+0.27(+6.04%)
Jan 18, 2018
4.526
4.526
4.408
4.450
657,733
-0.07(-1.49%)
Jan 17, 2018
4.467
4.526
4.442
4.517
253,844
+0.03(+0.75%)
Jan 16, 2018
4.568
4.568
4.450
4.484
237,113
+0.08(+1.91%)
Jan 12, 2018
4.400
4.400
4.400
0
-0.19(-4.20%)
Jan 11, 2018
4.416
4.614
4.400
4.593
446,904
+0.13(+2.82%)
Jan 10, 2018
4.391
4.467
425,371
-0.08(-1.66%)
Jan 09, 2018
4.668
4.677
4.534
4.542
423,782
-0.19(-4.08%)
Jan 08, 2018
4.786
4.828
4.735
4.735
268,609
-0.07(-1.40%)
Jan 05, 2018
4.811
5.122
4.719
4.803
682,152
+0.01(+0.18%)
Jan 04, 2018
4.803
4.874
4.735
4.794
472,436
-0.03(-0.52%)
Jan 03, 2018
4.811
4.878
4.794
4.819
148,499
-0.08(-1.54%)
Jan 02, 2018
4.895
4.929
4.861
4.895
184,440
+0.11(+2.28%)
Dec 29, 2017
4.786
4.786
4.786
0
-0.06(-1.21%)
Dec 28, 2017
4.710
4.937
4.635
4.845
864,718
+0.18(+3.96%)
Dec 27, 2017
4.685
4.694
4.626
4.660
175,587
-0.08(-1.77%)
Dec 26, 2017
4.761
4.777
4.660
4.744
247,709
-0.07(-1.40%)
Dec 22, 2017
4.584
4.811
4.576
4.811
596,724
+0.18(+3.99%)
Dec 21, 2017
4.526
4.664
4.467
4.626
624,058
+0.29(+6.78%)
Dec 20, 2017
4.500
4.517
4.332
4.332
271,848
-0.08(-1.71%)
Dec 19, 2017
4.484
4.500
4.416
4.408
405,437
-0.15(-3.31%)
Dec 18, 2017
4.559
4.635
4.526
4.559
252,543
+0.06(+1.31%)
Dec 15, 2017
4.467
4.538
4.416
4.500
1,168,511
+0.08(+1.71%)
Dec 14, 2017
4.458
4.534
4.391
4.425
1,204,265
-0.19(-4.18%)
Dec 13, 2017
4.777
4.870
4.559
4.618
1,053,600
-0.19(-4.01%)
Dec 12, 2017
4.559
4.861
4.559
4.811
1,272,757
+0.01(+0.17%)
Dec 11, 2017
4.744
4.861
4.660
4.803
716,844
+0.03(+0.53%)
Dec 08, 2017
4.786
4.811
4.719
4.777
389,469
-0.09(-1.90%)
Dec 07, 2017
4.652
4.887
4.652
4.870
707,897
-0.12(-2.36%)
Dec 06, 2017
4.811
5.013
4.752
4.987
557,536
+0.13(+2.59%)
Dec 05, 2017
5.029
5.071
4.828
4.861
637,166
-0.06(-1.19%)
Dec 04, 2017
4.836
4.971
4.828
4.920
414,678
+0.13(+2.81%)
Dec 01, 2017
4.836
4.836
4.752
4.786
163,948
+0.03(+0.71%)
Nov 30, 2017
4.836
4.903
4.727
4.752
302,106
-0.36(-7.06%)
Nov 29, 2017
5.189
5.281
5.097
5.113
233,230
-0.11(-2.09%)
Nov 28, 2017
5.348
5.424
5.172
5.222
567,557
-0.12(-2.20%)
Nov 27, 2017
5.281
5.390
5.206
5.340
616,081
+0.00(+0.00%)
Nov 24, 2017
5.306
5.449
5.273
5.340
357,714
-0.02(-0.31%)
Nov 22, 2017
5.332
5.399
5.315
5.357
305,624
+0.17(+3.24%)
Nov 21, 2017
5.222
5.390
5.180
5.189
374,136
-0.10(-1.90%)
Nov 20, 2017
5.172
5.374
5.172
5.290
271,391
+0.07(+1.29%)
Nov 17, 2017
4.996
5.235
4.979
5.222
868,679
+0.13(+2.64%)
Nov 16, 2017
5.080
5.189
5.013
5.088
262,495
+0.08(+1.68%)
Nov 15, 2017
4.920
5.038
4.845
5.004
184,301
+0.09(+1.88%)
Nov 14, 2017
5.088
5.088
4.853
4.912
673,960
-0.25(-4.88%)
Nov 13, 2017
5.122
5.189
5.063
5.164
282,263
+0.11(+2.16%)
Nov 10, 2017
5.029
5.130
4.887
5.055
630,787
-0.28(-5.20%)
Nov 09, 2017
5.298
5.374
5.189
5.332
806,768
-0.17(-3.05%)
Nov 08, 2017
5.332
5.500
5.298
5.500
528,639
+0.10(+1.87%)
Nov 07, 2017
5.508
5.542
5.214
5.399
864,350
+0.12(+2.23%)
Nov 06, 2017
5.197
5.357
5.122
5.281
782,789
+0.32(+6.43%)
Nov 03, 2017
5.004
5.029
4.828
4.962
598,894
-0.25(-4.83%)
Nov 02, 2017
5.332
5.332
4.912
5.214
575,420
-0.07(-1.27%)
Nov 01, 2017
5.315
5.407
5.206
5.281
554,264
-0.35(-6.26%)
Oct 31, 2017
5.659
5.756
5.575
5.634
580,684
-0.07(-1.18%)
Oct 30, 2017
5.911
5.928
5.676
5.701
369,661
-0.34(-5.69%)
Oct 27, 2017
6.054
6.154
5.995
6.045
423,284
+0.09(+1.55%)
Oct 26, 2017
6.196
6.196
5.919
5.953
521,743
-0.11(-1.80%)
Oct 25, 2017
6.020
6.079
5.903
6.062
566,678
+0.24(+4.03%)
Oct 24, 2017
5.777
5.869
5.651
5.827
478,285
+0.06(+1.02%)
Oct 23, 2017
5.768
5.936
5.718
5.768
654,273
+0.10(+1.78%)
Oct 20, 2017
5.466
5.676
5.407
5.667
713,288
+0.25(+4.65%)
Oct 19, 2017
5.407
5.458
5.374
5.416
317,621
-0.05(-0.92%)
Oct 18, 2017
5.407
5.491
5.315
5.466
127,421
+0.09(+1.72%)
Oct 17, 2017
5.449
5.449
5.298
5.374
236,568
-0.08(-1.39%)
Oct 16, 2017
5.500
5.575
5.449
5.449
211,683
-0.10(-1.82%)
Oct 13, 2017
5.567
5.592
5.449
5.550
413,234
+0.10(+1.85%)
Oct 12, 2017
5.508
5.508
5.348
5.449
179,052
-0.08(-1.52%)
Oct 11, 2017
5.609
5.617
5.483
5.533
195,785
-0.04(-0.75%)
Oct 10, 2017
5.583
5.659
5.550
5.575
267,785
+0.13(+2.47%)
Oct 09, 2017
5.516
5.525
5.382
5.441
239,919
-0.08(-1.37%)
Oct 06, 2017
5.516
5.600
5.458
5.516
435,016
-0.15(-2.67%)
Oct 05, 2017
5.852
5.898
5.651
5.667
338,803
-0.14(-2.46%)
Oct 04, 2017
5.709
5.835
5.701
5.810
436,328
+0.07(+1.17%)
Oct 03, 2017
5.458
5.768
5.441
5.743
228,514
+0.32(+5.88%)
Oct 02, 2017
5.164
5.491
5.164
5.424
422,017
+0.22(+4.19%)
Sep 29, 2017
5.197
5.231
5.038
5.206
715,525
+0.08(+1.64%)
Sep 28, 2017
5.063
5.172
5.020
5.122
410,631
-0.09(-1.77%)
Sep 27, 2017
5.323
5.340
5.138
5.214
376,698
-0.20(-3.72%)
Sep 26, 2017
5.474
5.592
5.390
5.416
363,725
+0.02(+0.31%)
Sep 25, 2017
5.542
5.550
5.323
5.399
372,553
-0.18(-3.31%)
Sep 22, 2017
5.617
5.634
5.500
5.583
239,249
-0.07(-1.19%)
Sep 21, 2017
5.852
5.861
5.558
5.651
477,252
-0.18(-3.17%)
Sep 20, 2017
5.819
5.911
5.751
5.835
903,088
+0.12(+2.06%)
Sep 19, 2017
5.785
5.835
5.667
5.718
529,084
-0.07(-1.16%)
Sep 18, 2017
5.777
5.970
5.760
5.785
835,911
+0.06(+1.03%)
Sep 15, 2017
5.701
5.886
5.701
5.726
568,701
+0.01(+0.15%)
Sep 14, 2017
5.617
5.768
5.449
5.718
310,520
+0.12(+2.10%)
Sep 13, 2017
5.709
5.726
5.575
5.600
617,543
-0.03(-0.45%)
Sep 12, 2017
5.575
6.003
5.575
5.625
1,369,691
-0.04(-0.74%)
Sep 11, 2017
5.424
5.802
5.424
5.667
1,077,635
+0.35(+6.64%)
Sep 08, 2017
5.189
5.441
5.147
5.315
677,776
+0.21(+4.11%)
Sep 07, 2017
5.138
5.290
5.080
5.105
227,748
-0.02(-0.33%)
Sep 06, 2017
5.130
4.979
5.122
338,928
+0.08(+1.67%)
Sep 05, 2017
5.013
5.063
4.887
5.038
345,180
+0.33(+6.95%)
Sep 01, 2017
4.727
4.786
4.635
4.710
278,600
+0.00(+0.00%)
Aug 31, 2017
4.870
4.895
4.673
4.710
302,273
-0.18(-3.77%)
Aug 30, 2017
4.962
4.996
4.861
4.895
228,569
-0.07(-1.35%)
Aug 29, 2017
5.004
5.029
4.929
4.962
545,709
-0.16(-3.11%)
Aug 28, 2017
5.214
5.256
5.058
5.122
767,626
-0.13(-2.56%)
Aug 25, 2017
5.239
5.340
5.180
5.256
688,018
-0.01(-0.16%)
Aug 24, 2017
5.164
5.323
5.097
5.264
661,243
+0.25(+5.03%)
Aug 23, 2017
5.256
5.424
4.996
5.013
2,274,012
-0.54(-9.68%)
Aug 22, 2017
4.954
5.684
4.811
5.550
6,650,780
+1.81(+48.54%)
Aug 21, 2017
3.669
3.787
3.669
3.736
802,513
+0.06(+1.60%)
Aug 18, 2017
3.636
3.703
3.568
3.678
270,017
+0.07(+1.86%)
Aug 17, 2017
3.585
3.652
3.543
3.610
482,470
-0.13(-3.37%)
Aug 16, 2017
3.652
3.736
3.610
3.736
188,698
+0.10(+2.77%)
Aug 15, 2017
3.610
3.661
3.585
3.636
210,690
+0.05(+1.40%)
Aug 14, 2017
3.602
3.652
3.560
3.585
200,814
-0.05(-1.39%)
Aug 11, 2017
3.594
3.644
3.560
3.636
126,130
+0.06(+1.64%)
Aug 10, 2017
3.728
3.728
3.560
3.577
188,755
-0.16(-4.27%)
Aug 09, 2017
3.762
3.804
3.703
3.736
224,098
-0.14(-3.68%)
Aug 08, 2017
3.820
3.913
3.778
3.879
257,288
+0.04(+1.09%)
Aug 07, 2017
3.762
3.854
3.724
3.837
1,438,792
+0.01(+0.22%)
Aug 04, 2017
3.728
3.845
3.720
3.829
612,249
+0.14(+3.87%)
Aug 03, 2017
3.610
3.711
3.568
3.686
216,593
+0.08(+2.09%)
Aug 02, 2017
3.577
3.619
3.577
3.610
340,111
-0.03(-0.92%)
Aug 01, 2017
3.602
3.669
3.602
3.644
223,329
+0.03(+0.70%)
Jul 31, 2017
3.703
3.715
3.594
3.619
375,620
-0.08(-2.27%)
Jul 28, 2017
3.577
3.703
3.526
3.703
252,705
+0.12(+3.28%)
Jul 27, 2017
3.652
3.661
3.526
3.585
202,081
-0.03(-0.70%)
Jul 26, 2017
3.678
3.678
3.577
3.610
273,584
-0.09(-2.49%)
Jul 25, 2017
3.720
3.762
3.694
3.703
299,287
+0.04(+1.15%)
Jul 24, 2017
3.703
3.736
3.644
3.661
204,449
-0.08(-2.24%)
Jul 21, 2017
3.770
3.811
3.703
3.745
574,050
-0.06(-1.55%)
Jul 20, 2017
3.845
3.770
3.804
431,733
+0.02(+0.44%)
Jul 19, 2017
3.845
3.879
3.762
3.787
309,917
-0.05(-1.31%)
Jul 18, 2017
3.770
3.887
3.736
3.837
284,939
+0.13(+3.39%)
Jul 17, 2017
3.795
3.804
3.703
3.711
332,723
-0.13(-3.28%)
Jul 14, 2017
3.963
3.971
3.787
3.837
122,806
-0.13(-3.38%)
Jul 13, 2017
4.005
4.005
3.921
3.971
210,614
+0.03(+0.64%)
Jul 12, 2017
3.871
3.997
3.787
3.946
518,842
+0.15(+3.98%)
Jul 11, 2017
3.820
3.854
3.753
3.795
511,557
-0.13(-3.21%)
Jul 10, 2017
4.106
4.139
3.829
3.921
519,380
-0.09(-2.30%)
Jul 07, 2017
4.064
4.117
3.997
4.013
723,507
+0.03(+0.84%)
Jul 06, 2017
3.946
4.022
3.778
3.980
1,501,505
+0.50(+14.49%)
Jul 05, 2017
3.333
3.484
3.291
3.476
676,517
+0.37(+11.89%)
Jul 03, 2017
3.191
3.224
3.098
3.107
72,963
-0.04(-1.33%)
Jun 30, 2017
3.065
3.165
3.048
3.149
214,364
+0.05(+1.63%)
Jun 29, 2017
3.174
3.216
3.048
3.098
220,190
-0.11(-3.40%)
Jun 28, 2017
3.107
3.224
3.073
3.207
145,671
+0.14(+4.66%)
Jun 27, 2017
3.140
3.140
3.031
3.065
367,235
-0.03(-0.82%)
Jun 26, 2017
3.065
3.123
3.065
3.090
187,529
+0.10(+3.37%)
Jun 23, 2017
3.115
3.115
2.989
2.989
629,420
-0.16(-5.07%)
Jun 22, 2017
3.073
3.375
3.073
3.149
650,604
+0.18(+5.93%)
Jun 21, 2017
2.972
3.056
2.930
2.972
149,367
-0.08(-2.48%)
Jun 20, 2017
3.132
3.143
2.997
3.048
293,766
-0.14(-4.47%)
Jun 19, 2017
3.157
3.241
3.140
3.191
347,545
+0.01(+0.26%)
Jun 16, 2017
3.149
3.216
3.128
3.182
427,642
-0.01(-0.26%)
Jun 15, 2017
3.165
3.216
3.115
3.191
112,620
+0.01(+0.26%)
Jun 14, 2017
3.216
3.233
3.098
3.182
425,169
+0.00(+0.00%)
Jun 13, 2017
3.207
3.207
3.115
3.182
288,702
-0.02(-0.52%)
Jun 12, 2017
3.291
3.317
3.199
3.199
254,439
-0.09(-2.81%)
Jun 09, 2017
3.291
3.405
3.266
3.291
1,104,584
-0.02(-0.51%)
Jun 08, 2017
3.266
3.329
3.250
3.308
349,166
-0.10(-2.96%)
Jun 07, 2017
3.409
3.442
3.350
3.409
762,075
+0.02(+0.50%)
Jun 06, 2017
3.350
3.400
3.342
3.392
289,519
+0.07(+2.02%)
Jun 05, 2017
3.300
3.367
3.275
3.325
243,157
-0.05(-1.49%)
Jun 02, 2017
3.417
3.451
3.325
3.375
270,054
+0.00(+0.00%)
Jun 01, 2017
3.518
3.568
3.342
3.375
209,682
-0.09(-2.66%)
May 31, 2017
3.560
3.602
3.434
3.468
247,483
-0.10(-2.82%)
May 30, 2017
3.594
3.602
3.526
3.568
299,907
-0.03(-0.70%)
May 26, 2017
3.543
3.703
3.526
3.594
184,676
+0.12(+3.38%)
May 25, 2017
3.678
3.736
3.434
3.476
800,521
-0.12(-3.27%)
May 24, 2017
3.409
3.694
3.400
3.594
1,040,100
+0.25(+7.54%)
May 23, 2017
3.249
3.417
3.249
3.342
656,666
+0.18(+5.85%)
May 22, 2017
3.275
3.333
3.056
3.157
848,922
-0.21(-6.23%)
May 19, 2017
3.325
3.417
3.291
3.367
2,230,020
+0.24(+7.80%)
May 18, 2017
3.484
3.980
3.014
3.123
1,921,838
-1.11(-26.19%)
May 17, 2017
4.374
4.374
4.215
4.232
219,147
-0.24(-5.44%)
May 16, 2017
4.668
4.668
4.442
4.475
214,388
-0.18(-3.79%)
May 15, 2017
4.819
4.836
4.618
4.652
136,060
-0.04(-0.89%)
May 12, 2017
4.769
4.845
4.652
4.694
190,606
+0.13(+2.95%)
May 11, 2017
4.568
4.610
4.391
4.559
279,621
+0.31(+7.31%)
May 10, 2017
4.374
4.416
4.223
4.248
264,123
-0.04(-0.98%)
May 09, 2017
4.123
4.316
4.106
4.290
178,065
+0.13(+3.02%)
May 08, 2017
4.332
4.349
4.123
4.165
215,966
-0.14(-3.31%)
May 05, 2017
4.391
4.450
4.248
4.307
118,832
-0.04(-0.97%)
May 04, 2017
4.559
4.568
4.307
4.349
801,247
-0.29(-6.33%)
May 03, 2017
4.727
4.761
4.643
4.643
109,801
-0.12(-2.47%)
May 02, 2017
4.694
4.853
4.643
4.761
213,562
+0.10(+2.16%)
May 01, 2017
4.761
4.761
4.484
4.660
95,814
+0.02(+0.36%)
Apr 28, 2017
4.425
4.677
4.408
4.643
198,131
+0.18(+3.95%)
Apr 27, 2017
4.442
4.492
4.383
4.467
209,640
-0.03(-0.56%)
Apr 26, 2017
4.416
4.517
4.374
4.492
207,022
+0.00(+0.00%)
Apr 25, 2017
4.114
4.500
4.114
4.492
193,336
+0.29(+6.79%)
Apr 24, 2017
4.232
4.274
4.173
4.207
382,679
+0.14(+3.51%)
Apr 21, 2017
4.072
4.156
4.039
4.064
47,113
-0.03(-0.82%)
Apr 20, 2017
4.039
4.156
4.005
4.097
150,882
+0.06(+1.46%)
Apr 19, 2017
4.215
4.223
4.005
4.039
91,263
-0.13(-3.02%)
Apr 18, 2017
4.123
4.165
4.097
4.165
405,625
+0.01(+0.20%)
Apr 17, 2017
4.139
4.232
4.106
4.156
268,553
+0.08(+1.85%)
Apr 13, 2017
4.190
4.232
4.047
4.081
71,608
-0.12(-2.80%)
Apr 12, 2017
4.198
4.215
4.127
4.198
116,593
+0.01(+0.20%)
Apr 11, 2017
4.055
4.207
4.022
4.190
204,846
+0.08(+2.05%)
Apr 10, 2017
4.156
4.165
4.055
4.106
99,459
-0.07(-1.61%)
Apr 07, 2017
4.299
4.358
4.165
4.173
128,580
-0.09(-2.17%)
Apr 06, 2017
4.425
4.433
4.207
4.265
147,823
-0.18(-3.97%)
Apr 05, 2017
4.610
4.626
4.425
4.442
152,475
-0.22(-4.68%)
Apr 04, 2017
4.568
4.694
4.568
4.660
432,500
+0.04(+0.91%)
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.