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
Englobal Corp
(NQ:
ENG
)
1.600
-0.020 (-1.23%)
Streaming Delayed Price
Updated: 2:42 PM EDT, Jun 4, 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 31, 2020
0.8000
0.8000
0.7200
0.7796
35,172
-0.02(-2.55%)
Mar 30, 2020
0.8000
0.8000
0.7501
0.8000
12,249
-0.00(-0.01%)
Mar 27, 2020
0.7792
0.8400
0.7601
0.8001
31,200
+0.02(+2.00%)
Mar 26, 2020
0.8500
0.8500
0.7135
0.7844
111,902
+0.06(+8.94%)
Mar 25, 2020
0.6100
0.7999
0.6030
0.7200
134,280
+0.11(+18.03%)
Mar 24, 2020
0.6299
0.6344
0.5800
0.6100
83,661
+0.04(+7.02%)
Mar 23, 2020
0.5000
0.5999
0.4621
0.5700
31,700
+0.06(+11.63%)
Mar 20, 2020
0.6500
0.6600
0.5106
0.5106
40,000
-0.12(-18.95%)
Mar 19, 2020
0.5100
0.6800
0.5100
0.6300
30,551
+0.09(+16.67%)
Mar 18, 2020
0.6300
0.6500
0.4604
0.5400
63,563
-0.11(-16.92%)
Mar 17, 2020
0.6900
0.6900
0.5737
0.6500
52,679
-0.01(-1.52%)
Mar 16, 2020
0.6392
0.6898
0.6000
0.6600
40,483
+0.01(+1.54%)
Mar 13, 2020
0.7000
0.7300
0.6150
0.6500
62,400
+0.01(+1.98%)
Mar 12, 2020
0.7200
0.7236
0.6102
0.6374
18,311
-0.08(-11.14%)
Mar 11, 2020
0.8351
0.8351
0.7070
0.7173
45,132
-0.12(-14.13%)
Mar 10, 2020
0.8500
0.8543
0.7500
0.8353
43,153
+0.05(+6.45%)
Mar 09, 2020
0.9400
0.9400
0.7110
0.7847
81,201
-0.19(-19.10%)
Mar 06, 2020
0.9800
1.010
0.9092
0.9700
62,100
-0.03(-3.00%)
Mar 05, 2020
1.020
1.020
0.9700
1.000
43,672
-0.03(-2.91%)
Mar 04, 2020
1.010
1.040
0.9950
1.030
20,235
+0.00(+0.00%)
Mar 03, 2020
0.9900
1.050
0.9900
1.030
40,336
+0.03(+3.00%)
Mar 02, 2020
0.9900
1.049
0.9900
1.000
29,795
-0.01(-0.99%)
Feb 28, 2020
1.070
1.070
0.9450
1.010
96,900
-0.03(-2.88%)
Feb 27, 2020
1.000
1.050
0.9601
1.040
74,665
-0.01(-0.96%)
Feb 26, 2020
1.050
1.070
1.020
1.050
35,171
-0.02(-1.87%)
Feb 25, 2020
1.060
1.100
1.000
1.070
92,576
+0.02(+1.90%)
Feb 24, 2020
1.000
1.100
0.9626
1.050
258,488
+0.03(+3.40%)
Feb 21, 2020
0.9800
1.020
0.9702
1.016
143,700
+0.04(+4.02%)
Feb 20, 2020
0.9400
1.000
0.9400
0.9763
56,280
+0.02(+1.70%)
Feb 19, 2020
0.9800
1.000
0.9600
0.9600
23,997
-0.02(-2.04%)
Feb 18, 2020
0.9649
1.000
0.9375
0.9800
93,149
+0.04(+4.26%)
Feb 14, 2020
0.9325
0.9771
0.9233
0.9400
46,300
-0.01(-1.05%)
Feb 13, 2020
0.9899
0.9899
0.9200
0.9500
71,176
-0.03(-2.84%)
Feb 12, 2020
0.9900
0.9900
0.9600
0.9778
18,873
+0.02(+1.86%)
Feb 11, 2020
0.9500
1.000
0.9500
0.9599
21,707
-0.01(-1.03%)
Feb 10, 2020
0.9293
0.9700
0.9293
0.9699
12,094
+0.02(+2.11%)
Feb 07, 2020
0.9800
0.9900
0.9251
0.9499
22,100
-0.01(-0.65%)
Feb 06, 2020
0.9765
0.9797
0.9004
0.9561
39,499
-0.02(-2.42%)
Feb 05, 2020
0.9500
0.9899
0.9500
0.9798
18,787
+0.02(+2.06%)
Feb 04, 2020
1.000
1.010
0.9400
0.9600
55,521
-0.04(-4.00%)
Feb 03, 2020
0.9817
1.000
0.9410
1.000
5,171
+0.02(+2.04%)
Jan 31, 2020
0.9819
0.9819
0.9500
0.9800
3,400
+0.01(+1.04%)
Jan 30, 2020
0.9771
0.9800
0.9100
0.9699
46,812
-0.01(-1.24%)
Jan 29, 2020
0.9657
0.9821
0.9023
0.9821
53,656
+0.00(+0.21%)
Jan 28, 2020
0.9710
0.9898
0.9626
0.9800
20,671
+0.01(+0.93%)
Jan 27, 2020
0.9800
1.010
0.9610
0.9710
13,043
-0.02(-1.91%)
Jan 24, 2020
0.9794
1.000
0.9794
0.9899
20,000
-0.01(-0.89%)
Jan 23, 2020
0.9850
1.000
0.9700
0.9988
43,035
+0.03(+2.95%)
Jan 22, 2020
0.9800
0.9950
0.9702
0.9702
28,824
-0.02(-1.99%)
Jan 21, 2020
0.9700
0.9900
0.9700
0.9899
33,665
-0.00(-0.49%)
Jan 17, 2020
0.9700
1.010
0.9700
0.9948
72,000
-0.01(-0.51%)
Jan 16, 2020
0.9800
0.9999
0.9600
0.9999
9,280
+0.03(+3.08%)
Jan 15, 2020
1.000
1.000
0.9505
0.9700
22,313
+0.00(+0.00%)
Jan 14, 2020
0.9700
1.000
0.9600
0.9700
21,628
-0.03(-2.97%)
Jan 13, 2020
1.000
1.020
0.9606
0.9997
49,218
-0.02(-1.99%)
Jan 10, 2020
0.9900
1.040
0.9700
1.020
30,300
+0.02(+2.00%)
Jan 09, 2020
1.000
1.030
0.9900
1.000
36,135
-0.01(-0.98%)
Jan 08, 2020
1.020
1.060
1.000
1.010
66,368
-0.02(-1.95%)
Jan 07, 2020
1.040
1.099
1.000
1.030
150,927
+0.01(+1.21%)
Jan 06, 2020
0.9900
1.040
0.9800
1.018
26,444
+0.04(+3.64%)
Jan 03, 2020
0.9800
0.9900
0.9800
0.9820
38,100
-0.01(-0.51%)
Jan 02, 2020
1.010
1.010
0.9801
0.9870
26,519
+0.01(+0.71%)
Dec 31, 2019
1.020
1.040
0.9800
0.9800
76,300
-0.03(-2.97%)
Dec 30, 2019
0.9800
1.020
0.9800
1.010
50,938
+0.02(+1.93%)
Dec 27, 2019
1.000
1.030
0.9859
0.9909
27,600
-0.02(-2.33%)
Dec 26, 2019
1.000
1.042
0.9861
1.014
15,980
-0.01(-0.54%)
Dec 24, 2019
1.000
1.040
0.9800
1.020
20,200
+0.00(+0.00%)
Dec 23, 2019
1.020
1.040
0.9600
1.020
13,523
+0.00(+0.03%)
Dec 20, 2019
0.9700
1.040
0.9600
1.020
330,200
+0.05(+5.12%)
Dec 19, 2019
0.9500
0.9700
0.9500
0.9700
15,039
+0.00(+0.00%)
Dec 18, 2019
0.9600
0.9750
0.9300
0.9700
87,357
+0.00(+0.00%)
Dec 17, 2019
0.9904
0.9904
0.9675
0.9700
55,970
-0.02(-2.06%)
Dec 16, 2019
1.060
1.060
0.9857
0.9904
65,765
-0.02(-1.94%)
Dec 13, 2019
1.010
1.030
0.9915
1.010
25,100
+0.00(+0.03%)
Dec 12, 2019
1.010
1.030
1.000
1.010
83,652
-0.01(-1.01%)
Dec 11, 2019
1.040
1.050
1.009
1.020
91,081
-0.02(-1.92%)
Dec 10, 2019
1.040
1.050
1.030
1.040
16,197
-0.01(-0.95%)
Dec 09, 2019
1.050
1.050
1.020
1.050
17,563
+0.02(+1.94%)
Dec 06, 2019
1.040
1.040
1.020
1.030
111,100
-0.03(-2.83%)
Dec 05, 2019
1.040
1.070
1.030
1.060
89,555
+0.03(+2.91%)
Dec 04, 2019
1.090
1.100
1.030
1.030
261,975
-0.07(-6.36%)
Dec 03, 2019
1.090
1.100
1.040
1.100
71,572
+0.02(+1.85%)
Dec 02, 2019
1.110
1.120
1.080
1.080
23,324
-0.03(-2.70%)
Nov 29, 2019
1.100
1.150
1.090
1.110
58,000
+0.04(+3.26%)
Nov 27, 2019
1.110
1.120
1.075
1.075
115,000
-0.03(-2.27%)
Nov 26, 2019
1.100
1.150
1.090
1.100
154,199
+0.02(+1.85%)
Nov 25, 2019
1.110
1.190
1.070
1.080
500,815
+0.08(+8.00%)
Nov 22, 2019
1.040
1.040
0.9800
1.000
169,500
-0.03(-2.91%)
Nov 21, 2019
1.020
1.050
1.000
1.030
97,188
+0.03(+3.00%)
Nov 20, 2019
1.010
1.070
0.9900
1.000
136,856
-0.03(-2.91%)
Nov 19, 2019
1.020
1.080
1.012
1.030
87,068
-0.01(-0.96%)
Nov 18, 2019
1.080
1.120
1.000
1.040
61,577
-0.02(-1.89%)
Nov 15, 2019
0.9600
1.120
0.9044
1.060
679,200
+0.11(+11.58%)
Nov 14, 2019
0.9655
0.9900
0.9020
0.9500
130,245
-0.02(-1.96%)
Nov 13, 2019
0.9300
1.010
0.9300
0.9690
119,889
-0.04(-4.06%)
Nov 12, 2019
1.020
1.110
0.9600
1.010
357,380
-0.16(-13.68%)
Nov 11, 2019
0.9500
1.190
0.9000
1.170
860,817
+0.12(+11.43%)
Nov 08, 2019
1.290
1.480
0.9661
1.050
12,650,501
+0.20(+23.53%)
Nov 07, 2019
0.9000
0.9000
0.7790
0.8500
39,787
-0.09(-9.57%)
Nov 06, 2019
0.8868
0.9400
0.8751
0.9400
3,582
+0.01(+1.00%)
Nov 05, 2019
0.9600
0.9650
0.9040
0.9307
15,323
-0.02(-2.54%)
Nov 04, 2019
0.9500
0.9600
0.9500
0.9550
9,927
-0.01(-0.52%)
Nov 01, 2019
0.8700
0.9600
0.8500
0.9600
12,100
+0.06(+7.02%)
Oct 31, 2019
0.9501
0.9900
0.8426
0.8970
40,078
-0.09(-9.39%)
Oct 30, 2019
0.9900
0.9900
0.9000
0.9900
14,018
+0.02(+2.06%)
Oct 29, 2019
0.9900
1.000
0.9068
0.9700
7,485
-0.02(-2.02%)
Oct 28, 2019
0.9066
1.010
0.9020
0.9900
4,877
+0.00(+0.00%)
Oct 25, 2019
0.9900
1.000
0.8350
0.9900
3,500
-0.01(-1.25%)
Oct 24, 2019
0.9500
1.010
0.9449
1.002
81,028
-0.01(-0.74%)
Oct 23, 2019
0.9700
1.010
0.9320
1.010
2,829
+0.02(+2.19%)
Oct 22, 2019
1.020
1.020
0.9884
0.9884
31,861
-0.02(-2.14%)
Oct 21, 2019
1.040
1.040
0.9900
1.010
12,573
-0.02(-1.94%)
Oct 18, 2019
1.030
1.030
0.9801
1.030
12,400
-0.01(-0.96%)
Oct 17, 2019
1.040
1.040
1.010
1.040
4,289
+0.00(+0.00%)
Oct 16, 2019
1.020
1.040
1.000
1.040
9,490
+0.01(+0.76%)
Oct 15, 2019
1.030
1.040
0.9800
1.032
8,251
+0.00(+0.21%)
Oct 14, 2019
1.010
1.040
0.9320
1.030
13,134
+0.01(+0.98%)
Oct 11, 2019
1.040
1.040
1.010
1.020
6,500
+0.01(+0.99%)
Oct 10, 2019
1.040
1.040
0.9700
1.010
10,570
-0.02(-1.94%)
Oct 09, 2019
1.040
1.040
0.9720
1.030
4,595
-0.02(-1.90%)
Oct 08, 2019
1.000
1.060
0.9568
1.050
9,425
+0.04(+3.96%)
Oct 07, 2019
1.050
1.055
1.010
1.010
4,048
-0.05(-4.71%)
Oct 04, 2019
1.045
1.060
1.011
1.060
7,700
+0.02(+1.91%)
Oct 03, 2019
1.020
1.100
0.9800
1.040
8,511
+0.02(+1.96%)
Oct 02, 2019
1.090
1.090
1.020
1.020
14,544
-0.08(-7.27%)
Oct 01, 2019
1.000
1.100
1.000
1.100
31,177
+0.10(+10.00%)
Sep 30, 2019
0.9002
1.000
0.9002
1.000
3,121
+0.02(+2.04%)
Sep 27, 2019
0.9800
0.9849
0.9000
0.9800
13,400
+0.00(+0.00%)
Sep 26, 2019
0.9800
1.010
0.9700
0.9800
25,154
+0.01(+1.03%)
Sep 25, 2019
1.000
1.030
0.9700
0.9700
11,724
-0.06(-5.83%)
Sep 24, 2019
1.020
1.050
1.000
1.030
21,080
-0.01(-0.96%)
Sep 23, 2019
0.9900
1.050
0.9900
1.040
12,779
-0.01(-0.95%)
Sep 20, 2019
1.040
1.050
0.9900
1.050
35,700
+0.00(+0.00%)
Sep 19, 2019
1.020
1.050
1.010
1.050
13,649
+0.04(+3.96%)
Sep 18, 2019
1.030
1.070
1.010
1.010
12,794
-0.04(-3.81%)
Sep 17, 2019
1.040
1.060
1.010
1.050
14,118
-0.02(-1.87%)
Sep 16, 2019
1.080
1.080
1.040
1.070
9,756
+0.03(+2.39%)
Sep 13, 2019
1.045
1.089
1.030
1.045
13,300
-0.05(-4.13%)
Sep 12, 2019
1.040
1.090
1.030
1.090
3,980
+0.06(+5.83%)
Sep 11, 2019
1.100
1.100
1.020
1.030
28,444
-0.07(-6.36%)
Sep 10, 2019
1.080
1.100
1.030
1.100
26,836
+0.06(+5.77%)
Sep 09, 2019
1.050
1.100
1.026
1.040
12,738
-0.02(-1.89%)
Sep 06, 2019
1.100
1.100
1.031
1.060
15,800
-0.04(-3.64%)
Sep 05, 2019
1.030
1.100
1.030
1.100
3,567
+0.07(+6.80%)
Sep 04, 2019
1.040
1.100
1.020
1.030
13,797
-0.04(-3.74%)
Sep 03, 2019
1.070
1.090
1.050
1.070
36,758
+0.02(+1.90%)
Aug 30, 2019
1.050
1.050
1.040
1.050
30,000
+0.00(+0.00%)
Aug 29, 2019
1.090
1.100
1.050
1.050
44,104
-0.05(-4.55%)
Aug 28, 2019
1.080
1.170
1.055
1.100
6,379
+0.01(+0.92%)
Aug 27, 2019
1.160
1.160
1.040
1.090
38,325
-0.07(-6.03%)
Aug 26, 2019
1.100
1.180
1.100
1.160
10,962
+0.01(+0.87%)
Aug 23, 2019
1.160
1.170
1.100
1.150
66,100
-0.01(-0.86%)
Aug 22, 2019
1.180
1.220
1.120
1.160
12,020
-0.02(-1.69%)
Aug 21, 2019
1.170
1.240
1.120
1.180
52,082
-0.02(-1.47%)
Aug 20, 2019
1.210
1.240
1.170
1.198
21,518
-0.03(-2.63%)
Aug 19, 2019
1.200
1.300
1.200
1.230
48,208
+0.04(+3.80%)
Aug 16, 2019
1.115
1.330
1.115
1.185
194,400
+0.08(+7.73%)
Aug 15, 2019
1.090
1.180
1.050
1.100
57,667
-0.01(-0.90%)
Aug 14, 2019
1.140
1.163
1.078
1.110
7,969
-0.05(-4.31%)
Aug 13, 2019
1.130
1.180
1.023
1.160
37,916
+0.01(+0.87%)
Aug 12, 2019
1.150
1.200
1.051
1.150
67,359
-0.04(-3.36%)
Aug 09, 2019
1.230
1.290
1.150
1.190
81,800
+0.02(+1.71%)
Aug 08, 2019
1.170
1.290
1.150
1.170
77,187
-0.01(-0.85%)
Aug 07, 2019
1.160
1.220
1.150
1.180
46,559
-0.04(-3.27%)
Aug 06, 2019
1.220
1.270
1.120
1.220
76,207
+0.02(+1.75%)
Aug 05, 2019
1.130
1.250
1.075
1.199
105,064
+0.08(+7.04%)
Aug 02, 2019
1.050
1.120
1.012
1.120
96,100
+0.09(+8.74%)
Aug 01, 2019
1.060
1.100
1.030
1.030
31,337
+0.03(+3.00%)
Jul 31, 2019
1.070
1.100
1.000
1.000
26,190
-0.06(-6.10%)
Jul 30, 2019
0.9900
1.090
0.9500
1.065
49,701
+0.09(+9.79%)
Jul 29, 2019
1.000
1.010
0.9700
0.9700
60,103
-0.02(-2.02%)
Jul 26, 2019
0.9900
1.000
0.9899
0.9900
22,000
+0.00(+0.01%)
Jul 25, 2019
0.9800
0.9900
0.9548
0.9899
21,336
+0.01(+1.01%)
Jul 24, 2019
0.9001
0.9800
0.9001
0.9800
6,052
+0.01(+1.05%)
Jul 23, 2019
0.9849
0.9849
0.9600
0.9698
19,794
+0.01(+1.19%)
Jul 22, 2019
0.9613
0.9700
0.8920
0.9584
12,815
+0.01(+0.89%)
Jul 19, 2019
0.9000
0.9700
0.8902
0.9499
9,000
+0.02(+2.14%)
Jul 18, 2019
0.9549
0.9897
0.9000
0.9300
15,194
-0.06(-6.03%)
Jul 17, 2019
0.9800
0.9900
0.8852
0.9897
17,675
+0.01(+0.99%)
Jul 16, 2019
0.9099
0.9800
0.9099
0.9800
20,482
+0.00(+0.00%)
Jul 15, 2019
0.9700
0.9899
0.8800
0.9800
4,858
+0.04(+4.81%)
Jul 12, 2019
0.9300
0.9849
0.9300
0.9350
11,600
-0.03(-3.59%)
Jul 11, 2019
0.9900
0.9900
0.8880
0.9698
9,576
-0.02(-1.84%)
Jul 10, 2019
0.9182
0.9880
0.8671
0.9880
10,387
+0.08(+8.57%)
Jul 09, 2019
0.8900
0.9100
0.8496
0.9100
13,488
+0.01(+1.11%)
Jul 08, 2019
0.8520
0.9200
0.8301
0.9000
4,340
+0.02(+2.26%)
Jul 05, 2019
0.8500
0.9000
0.8267
0.8801
44,800
-0.01(-1.11%)
Jul 03, 2019
0.8960
0.9015
0.8700
0.8900
4,300
-0.01(-1.28%)
Jul 02, 2019
0.8506
0.9016
0.8501
0.9015
14,005
-0.02(-1.80%)
Jul 01, 2019
0.9200
0.9200
0.8501
0.9180
11,305
+0.02(+2.00%)
Jun 28, 2019
0.8500
0.9000
0.8500
0.9000
13,700
+0.01(+1.26%)
Jun 27, 2019
0.8900
0.8900
0.8501
0.8888
7,042
-0.00(-0.12%)
Jun 26, 2019
0.8600
0.9000
0.8100
0.8899
5,469
-0.01(-1.12%)
Jun 25, 2019
0.9000
0.9200
0.8600
0.9000
10,889
+0.01(+1.12%)
Jun 24, 2019
0.9000
0.9200
0.8900
0.8900
6,057
-0.03(-3.26%)
Jun 21, 2019
0.9000
0.9448
0.8900
0.9200
26,800
-0.00(-0.01%)
Jun 20, 2019
0.9037
0.9900
0.9037
0.9201
3,423
-0.01(-1.06%)
Jun 19, 2019
0.9400
1.100
0.9100
0.9300
23,583
-0.04(-4.13%)
Jun 18, 2019
0.9281
1.000
0.8800
0.9701
18,544
+0.01(+1.05%)
Jun 17, 2019
0.8190
1.000
0.8190
0.9600
41,009
+0.06(+6.67%)
Jun 14, 2019
0.9700
0.9704
0.8801
0.9000
47,400
-0.09(-8.85%)
Jun 13, 2019
1.030
1.180
0.8630
0.9874
115,855
+0.09(+9.71%)
Jun 12, 2019
0.9086
0.9200
0.7501
0.9000
6,705
-0.01(-1.10%)
Jun 11, 2019
0.8996
0.9232
0.8612
0.9100
8,583
+0.02(+2.74%)
Jun 10, 2019
0.7932
0.8983
0.7932
0.8857
12,081
+0.07(+8.01%)
Jun 07, 2019
0.7400
0.8500
0.7400
0.8200
68,900
+0.00(+0.00%)
Jun 06, 2019
0.7800
0.8500
0.7800
0.8200
25,829
-0.01(-1.20%)
Jun 05, 2019
0.7900
0.8500
0.7500
0.8300
24,859
+0.02(+2.34%)
Jun 04, 2019
0.7520
0.8500
0.7520
0.8110
49,430
-0.01(-0.90%)
Jun 03, 2019
0.8262
0.8499
0.7323
0.8184
107,981
+0.02(+2.30%)
May 31, 2019
0.7800
0.8400
0.7700
0.8000
5,000
-0.04(-4.76%)
May 30, 2019
0.7997
0.8400
0.7839
0.8400
30,752
+0.00(+0.00%)
May 29, 2019
0.7600
0.8400
0.7500
0.8400
17,249
+0.06(+7.16%)
May 28, 2019
0.7238
0.8000
0.7238
0.7839
8,044
-0.01(-0.65%)
May 24, 2019
0.7700
0.7890
0.7101
0.7890
40,700
-0.00(-0.13%)
May 23, 2019
0.7100
0.7900
0.7100
0.7900
68,468
+0.05(+6.76%)
May 22, 2019
0.7100
0.7499
0.7100
0.7400
7,488
+0.04(+5.70%)
May 21, 2019
0.7500
0.7600
0.6882
0.7001
19,689
-0.05(-6.65%)
May 20, 2019
0.6820
0.7594
0.6820
0.7500
20,739
+0.07(+9.97%)
May 17, 2019
0.7400
0.7400
0.6820
0.6820
8,100
-0.03(-3.96%)
May 16, 2019
0.7458
0.7700
0.6820
0.7101
13,257
-0.06(-7.78%)
May 15, 2019
0.7138
0.7700
0.7138
0.7700
2,155
+0.00(+0.00%)
May 14, 2019
0.7100
0.7700
0.7100
0.7700
5,452
+0.00(+0.55%)
May 13, 2019
0.7800
0.7900
0.6106
0.7658
22,600
-0.01(-1.82%)
May 10, 2019
0.7700
0.7900
0.7500
0.7800
38,400
-0.01(-0.64%)
May 09, 2019
0.7600
0.7905
0.7600
0.7850
23,813
-0.01(-0.63%)
May 08, 2019
0.7900
0.7900
0.7600
0.7900
19,764
+0.04(+5.33%)
May 07, 2019
0.7400
0.7900
0.7400
0.7500
26,411
-0.04(-5.05%)
May 06, 2019
0.7700
0.7900
0.7700
0.7899
7,808
+0.01(+1.27%)
May 03, 2019
0.7699
0.7900
0.7699
0.7800
28,600
+0.02(+2.63%)
May 02, 2019
0.7620
0.7900
0.7036
0.7600
4,197
+0.01(+0.68%)
May 01, 2019
0.7000
0.7943
0.6433
0.7549
32,576
+0.07(+11.01%)
Apr 30, 2019
0.6500
0.6900
0.6402
0.6800
14,527
+0.01(+1.49%)
Apr 29, 2019
0.6400
0.7000
0.6300
0.6700
28,335
+0.01(+1.52%)
Apr 26, 2019
0.6600
0.6900
0.6500
0.6600
24,800
+0.00(+0.00%)
Apr 25, 2019
0.6524
0.6900
0.6301
0.6600
14,159
-0.02(-2.22%)
Apr 24, 2019
0.6501
0.6750
0.6501
0.6750
56,855
-0.01(-0.74%)
Apr 23, 2019
0.6500
0.6900
0.6500
0.6800
28,465
-0.02(-2.84%)
Apr 22, 2019
0.6600
0.7000
0.6500
0.6999
25,609
+0.01(+1.45%)
Apr 18, 2019
0.7000
0.7000
0.6302
0.6899
13,300
+0.02(+2.97%)
Apr 17, 2019
0.6538
0.6800
0.6302
0.6700
19,225
-0.01(-1.47%)
Apr 16, 2019
0.6849
0.6900
0.6202
0.6800
23,683
-0.00(-0.72%)
Apr 15, 2019
0.6351
0.6997
0.6038
0.6849
45,263
+0.03(+5.37%)
Apr 12, 2019
0.5900
0.6800
0.5568
0.6500
174,500
+0.02(+2.36%)
Apr 11, 2019
0.5799
0.6395
0.5501
0.6350
216,655
+0.08(+15.45%)
Apr 10, 2019
0.5600
0.5800
0.5200
0.5500
200,061
+0.01(+1.87%)
Apr 09, 2019
0.5386
0.5700
0.5150
0.5399
748,717
+0.03(+5.86%)
Apr 08, 2019
0.5000
0.5500
0.5000
0.5100
388,663
+0.02(+4.08%)
Apr 05, 2019
0.5047
0.5150
0.4852
0.4900
32,900
-0.00(-0.63%)
Apr 04, 2019
0.5100
0.5195
0.4815
0.4931
41,343
-0.01(-1.38%)
Apr 03, 2019
0.5000
0.5250
0.4815
0.5000
93,552
-0.02(-3.85%)
Apr 02, 2019
0.5000
0.5304
0.4900
0.5200
94,871
+0.02(+4.00%)
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.