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
Energy Fuels Inc
(NY:
UUUU
)
6.100
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2018
1.880
1.940
1.780
1.800
355,618
-0.08(-4.26%)
Apr 27, 2018
1.810
1.910
1.760
1.880
484,072
+0.07(+3.87%)
Apr 26, 2018
1.810
1.840
1.800
1.810
97,930
+0.00(+0.00%)
Apr 25, 2018
1.800
1.820
1.780
1.810
121,415
+0.00(+0.00%)
Apr 24, 2018
1.870
1.891
1.760
1.810
204,662
-0.03(-1.63%)
Apr 23, 2018
1.950
1.950
1.820
1.840
368,772
-0.10(-5.15%)
Apr 20, 2018
1.990
2.000
1.880
1.940
258,940
-0.07(-3.48%)
Apr 19, 2018
2.040
2.090
1.920
2.010
667,326
-0.01(-0.50%)
Apr 18, 2018
2.030
2.030
1.970
2.020
612,782
+0.05(+2.54%)
Apr 17, 2018
1.950
2.000
1.910
1.970
951,674
+0.03(+1.55%)
Apr 16, 2018
1.820
1.980
1.820
1.940
725,282
+0.12(+6.59%)
Apr 13, 2018
1.800
1.860
1.790
1.820
223,666
+0.03(+1.68%)
Apr 12, 2018
1.840
1.860
1.770
1.790
112,913
-0.05(-2.72%)
Apr 11, 2018
1.880
1.920
1.830
1.840
267,697
-0.03(-1.60%)
Apr 10, 2018
1.820
1.900
1.820
1.870
186,573
+0.03(+1.63%)
Apr 09, 2018
1.870
1.969
1.780
1.840
280,274
-0.04(-2.13%)
Apr 06, 2018
1.910
1.930
1.850
1.880
147,355
-0.03(-1.57%)
Apr 05, 2018
1.860
1.930
1.830
1.910
440,696
+0.04(+2.14%)
Apr 04, 2018
1.840
1.880
1.800
1.870
603,768
+0.02(+1.08%)
Apr 03, 2018
1.730
1.890
1.710
1.850
938,220
+0.12(+6.94%)
Apr 02, 2018
1.710
1.730
1.661
1.730
232,273
-0.01(-0.29%)
Mar 29, 2018
1.735
1.735
1.735
0
+0.19(+11.94%)
Mar 28, 2018
1.510
1.570
1.510
1.550
447,800
+0.03(+1.97%)
Mar 27, 2018
1.510
1.590
1.510
1.520
310,805
-0.01(-0.65%)
Mar 26, 2018
1.530
1.630
1.530
1.530
295,740
-0.08(-5.26%)
Mar 23, 2018
1.550
1.630
1.540
1.615
690,215
+0.09(+6.25%)
Mar 22, 2018
1.610
1.620
1.510
1.520
220,745
-0.10(-6.17%)
Mar 21, 2018
1.530
1.620
1.510
1.620
184,625
+0.11(+7.28%)
Mar 20, 2018
1.550
1.560
1.500
1.510
238,881
-0.02(-1.31%)
Mar 19, 2018
1.540
1.549
1.520
1.530
184,630
-0.02(-1.29%)
Mar 16, 2018
1.510
1.565
1.510
1.550
59,109
+0.03(+1.97%)
Mar 15, 2018
1.540
1.550
1.510
1.520
84,204
-0.02(-1.30%)
Mar 14, 2018
1.570
1.570
1.540
1.540
102,453
-0.03(-1.91%)
Mar 13, 2018
1.630
1.630
1.566
1.570
50,500
-0.04(-2.48%)
Mar 12, 2018
1.600
1.620
1.540
1.610
57,523
+0.03(+1.90%)
Mar 09, 2018
1.580
1.600
1.570
1.580
58,369
+0.00(+0.00%)
Mar 08, 2018
1.610
1.620
1.560
1.580
85,296
-0.03(-1.86%)
Mar 07, 2018
1.630
1.610
97,899
-0.01(-0.62%)
Mar 06, 2018
1.630
1.640
1.590
1.620
89,867
-0.01(-0.61%)
Mar 05, 2018
1.640
1.640
1.580
1.630
174,811
+0.00(+0.00%)
Mar 02, 2018
1.560
1.630
1.540
1.630
174,408
+0.07(+4.49%)
Mar 01, 2018
1.510
1.560
1.490
1.560
203,544
+0.05(+3.31%)
Feb 28, 2018
1.530
1.530
1.500
1.510
134,539
-0.02(-1.31%)
Feb 27, 2018
1.600
1.600
1.520
1.530
114,394
-0.05(-3.16%)
Feb 26, 2018
1.590
1.600
1.540
1.580
172,923
-0.01(-0.63%)
Feb 23, 2018
1.560
1.610
1.530
1.590
145,372
+0.03(+1.92%)
Feb 22, 2018
1.590
1.590
1.530
1.560
66,418
+0.00(+0.00%)
Feb 21, 2018
1.590
1.590
1.550
1.560
113,761
+0.00(+0.00%)
Feb 20, 2018
1.660
1.660
1.560
1.560
290,776
-0.08(-4.88%)
Feb 16, 2018
1.640
1.640
1.640
0
-0.05(-2.96%)
Feb 15, 2018
1.700
1.750
1.650
1.690
104,319
-0.03(-1.46%)
Feb 14, 2018
1.650
1.719
1.604
1.715
204,940
+0.09(+5.21%)
Feb 13, 2018
1.640
1.650
1.610
1.630
155,210
-0.01(-0.31%)
Feb 12, 2018
1.630
1.640
1.570
1.635
126,443
+0.03(+1.87%)
Feb 09, 2018
1.600
1.620
1.520
1.605
175,902
+0.00(+0.31%)
Feb 08, 2018
1.620
1.640
1.590
1.600
136,619
-0.04(-2.44%)
Feb 07, 2018
1.620
1.650
1.600
1.640
208,327
+0.04(+2.50%)
Feb 06, 2018
1.530
1.640
1.500
1.600
270,972
+0.04(+2.56%)
Feb 05, 2018
1.550
1.590
1.533
1.560
143,438
+0.01(+0.32%)
Feb 02, 2018
1.620
1.640
1.550
1.555
191,507
-0.07(-4.01%)
Feb 01, 2018
1.620
1.690
1.610
1.620
211,249
+0.01(+0.31%)
Jan 31, 2018
1.570
1.630
1.550
1.615
241,912
+0.04(+2.87%)
Jan 30, 2018
1.620
1.720
1.615
1.570
365,169
-0.05(-3.09%)
Jan 29, 2018
1.600
1.680
1.600
1.620
179,167
+0.00(+0.00%)
Jan 26, 2018
1.670
1.670
1.620
1.620
181,414
-0.03(-1.82%)
Jan 25, 2018
1.720
1.720
1.650
1.650
192,524
-0.08(-4.62%)
Jan 24, 2018
1.670
1.730
1.670
1.730
161,960
+0.01(+0.87%)
Jan 23, 2018
1.670
1.720
1.660
1.715
86,274
+0.04(+2.08%)
Jan 22, 2018
1.650
1.690
1.600
1.680
189,222
+0.03(+1.82%)
Jan 19, 2018
1.640
1.690
1.630
1.650
141,936
+0.00(+0.00%)
Jan 18, 2018
1.730
1.730
1.640
1.650
169,432
-0.04(-2.37%)
Jan 17, 2018
1.700
1.760
1.680
1.690
223,943
+0.03(+1.81%)
Jan 16, 2018
1.760
1.800
1.640
1.660
517,947
-0.15(-8.29%)
Jan 12, 2018
1.810
1.810
1.810
0
+0.01(+0.56%)
Jan 11, 2018
1.830
1.830
1.784
1.800
141,363
-0.01(-0.83%)
Jan 10, 2018
1.770
1.820
1.740
1.815
222,055
+0.04(+2.54%)
Jan 09, 2018
1.870
1.870
1.760
1.770
240,113
-0.08(-4.32%)
Jan 08, 2018
1.900
1.930
1.840
1.850
272,052
-0.05(-2.63%)
Jan 05, 2018
1.900
1.960
1.880
1.900
271,370
+0.00(+0.00%)
Jan 04, 2018
1.900
1.910
1.820
1.900
315,199
+0.00(+0.00%)
Jan 03, 2018
1.940
1.940
1.830
1.900
173,023
-0.04(-2.06%)
Jan 02, 2018
1.780
1.959
1.780
1.940
324,707
+0.15(+8.38%)
Dec 29, 2017
1.790
1.790
1.790
0
-0.06(-3.24%)
Dec 28, 2017
1.770
1.860
1.760
1.850
174,004
+0.06(+3.35%)
Dec 27, 2017
1.860
1.860
1.770
1.790
176,960
-0.07(-3.76%)
Dec 26, 2017
1.810
1.880
1.800
1.860
65,496
+0.05(+2.76%)
Dec 22, 2017
1.850
1.850
1.750
1.810
211,254
-0.04(-2.43%)
Dec 21, 2017
1.860
1.900
1.850
1.855
111,708
+0.00(+0.27%)
Dec 20, 2017
1.910
1.940
1.840
1.850
360,829
-0.07(-3.65%)
Dec 19, 2017
1.870
1.920
1.844
1.920
194,800
+0.06(+3.23%)
Dec 18, 2017
1.870
1.880
1.850
1.860
251,463
+0.00(+0.00%)
Dec 15, 2017
1.970
1.990
1.860
1.860
395,072
-0.12(-6.06%)
Dec 14, 2017
1.950
2.030
1.929
1.980
291,311
+0.05(+2.59%)
Dec 13, 2017
1.940
1.990
1.890
1.930
222,054
+0.01(+0.52%)
Dec 12, 2017
2.050
2.080
1.890
1.920
344,155
-0.11(-5.42%)
Dec 11, 2017
1.920
2.050
1.850
2.030
1,274,652
+0.13(+6.84%)
Dec 08, 2017
1.820
1.930
1.820
1.900
372,143
+0.07(+3.83%)
Dec 07, 2017
1.820
1.890
1.800
1.830
205,551
+0.03(+1.67%)
Dec 06, 2017
1.870
1.870
1.770
1.800
200,145
-0.09(-4.76%)
Dec 05, 2017
1.970
1.990
1.810
1.890
644,627
-0.01(-0.53%)
Dec 04, 2017
1.820
1.900
1.820
1.900
1,061,859
+0.23(+13.77%)
Dec 01, 2017
1.740
1.780
1.660
1.670
287,247
-0.08(-4.57%)
Nov 30, 2017
1.780
1.850
1.750
1.750
122,121
-0.03(-1.96%)
Nov 29, 2017
1.850
1.920
1.670
1.785
529,569
-0.03(-1.38%)
Nov 28, 2017
1.770
1.860
1.770
1.810
288,222
+0.02(+1.12%)
Nov 27, 2017
1.890
1.890
1.790
1.790
322,533
-0.12(-6.28%)
Nov 24, 2017
1.990
2.010
1.860
1.910
252,049
-0.09(-4.50%)
Nov 22, 2017
1.890
2.010
1.880
2.000
706,176
+0.13(+6.95%)
Nov 21, 2017
1.820
1.890
1.804
1.870
511,928
+0.07(+3.89%)
Nov 20, 2017
1.810
1.880
1.758
1.800
483,024
-0.01(-0.55%)
Nov 17, 2017
1.690
1.810
1.690
1.810
507,981
+0.13(+7.74%)
Nov 16, 2017
1.600
1.690
1.600
1.680
303,380
+0.07(+4.35%)
Nov 15, 2017
1.610
1.630
1.560
1.610
164,076
+0.00(+0.00%)
Nov 14, 2017
1.650
1.650
1.575
1.610
222,245
-0.04(-2.42%)
Nov 13, 2017
1.710
1.730
1.639
1.650
433,459
-0.04(-2.37%)
Nov 10, 2017
1.670
1.720
1.650
1.690
565,611
+0.06(+3.68%)
Nov 09, 2017
1.500
1.650
1.500
1.630
1,502,217
+0.20(+13.99%)
Nov 08, 2017
1.450
1.490
1.430
1.430
155,733
-0.03(-2.20%)
Nov 07, 2017
1.360
1.520
1.354
1.462
466,204
+0.09(+6.73%)
Nov 06, 2017
1.340
1.380
1.340
1.370
183,304
+0.03(+2.24%)
Nov 03, 2017
1.400
1.400
1.330
1.340
158,324
-0.05(-3.60%)
Nov 02, 2017
1.400
1.430
1.390
1.390
168,465
+0.00(+0.00%)
Nov 01, 2017
1.380
1.410
1.380
1.390
120,183
+0.01(+0.72%)
Oct 31, 2017
1.350
1.399
1.340
1.380
112,446
+0.06(+4.55%)
Oct 30, 2017
1.330
1.300
1.320
206,276
+0.02(+1.54%)
Oct 27, 2017
1.360
1.380
1.295
1.300
474,818
-0.06(-4.41%)
Oct 26, 2017
1.390
1.400
1.350
1.360
111,033
-0.02(-1.45%)
Oct 25, 2017
1.380
1.430
1.380
1.380
142,361
+0.00(+0.00%)
Oct 24, 2017
1.400
1.430
1.380
1.380
100,316
-0.03(-2.13%)
Oct 23, 2017
1.400
1.410
1.390
1.410
71,384
+0.02(+1.44%)
Oct 20, 2017
1.380
1.410
1.380
1.390
157,011
-0.01(-0.71%)
Oct 19, 2017
1.390
1.400
1.380
1.400
131,778
+0.00(+0.00%)
Oct 18, 2017
1.400
1.410
1.380
1.400
143,170
+0.03(+2.19%)
Oct 17, 2017
1.400
1.410
1.360
1.370
188,196
-0.04(-2.84%)
Oct 16, 2017
1.410
1.440
1.380
1.410
282,377
+0.00(+0.00%)
Oct 13, 2017
1.390
1.430
1.380
1.410
220,208
+0.01(+1.08%)
Oct 12, 2017
1.430
1.430
1.390
1.395
314,113
-0.03(-2.45%)
Oct 11, 2017
1.440
1.460
1.390
1.430
437,376
+0.03(+2.14%)
Oct 10, 2017
1.420
1.540
1.400
1.400
465,054
-0.07(-4.44%)
Oct 09, 2017
1.500
1.528
1.460
1.465
144,298
-0.03(-2.33%)
Oct 06, 2017
1.500
1.510
1.500
1.500
158,797
-0.00(-0.33%)
Oct 05, 2017
1.510
1.540
1.500
1.505
102,925
-0.01(-0.33%)
Oct 04, 2017
1.500
1.530
1.500
1.510
142,945
-0.01(-0.66%)
Oct 03, 2017
1.540
1.580
1.500
1.520
168,371
-0.03(-1.94%)
Oct 02, 2017
1.580
1.581
1.530
1.550
306,612
-0.05(-3.12%)
Sep 29, 2017
1.590
1.610
1.580
1.600
75,331
-0.00(-0.31%)
Sep 28, 2017
1.610
1.620
1.590
1.605
112,258
-0.01(-0.31%)
Sep 27, 2017
1.600
1.630
1.600
1.610
74,479
+0.00(+0.00%)
Sep 26, 2017
1.650
1.650
1.610
1.610
57,568
-0.03(-1.83%)
Sep 25, 2017
1.650
1.660
1.620
1.640
183,141
+0.00(+0.00%)
Sep 22, 2017
1.640
1.660
1.640
1.640
150,946
-0.01(-0.61%)
Sep 21, 2017
1.680
1.690
1.630
1.650
179,970
-0.03(-1.79%)
Sep 20, 2017
1.710
1.740
1.670
1.680
85,115
-0.02(-1.18%)
Sep 19, 2017
1.720
1.740
1.660
1.700
225,732
+0.00(+0.00%)
Sep 18, 2017
1.740
1.830
1.700
1.700
104,215
-0.04(-2.30%)
Sep 15, 2017
1.810
1.810
1.740
1.740
43,046
-0.04(-2.25%)
Sep 14, 2017
1.720
1.820
1.720
1.780
94,760
+0.07(+4.09%)
Sep 13, 2017
1.810
1.820
1.710
1.710
155,191
-0.08(-4.47%)
Sep 12, 2017
1.780
1.830
1.780
1.790
67,335
+0.01(+0.56%)
Sep 11, 2017
1.710
1.790
1.710
1.780
124,023
+0.05(+2.89%)
Sep 08, 2017
1.790
1.790
1.710
1.730
152,637
-0.05(-3.08%)
Sep 07, 2017
1.760
1.785
1.750
1.785
103,503
+0.03(+2.00%)
Sep 06, 2017
1.770
1.800
1.750
1.750
148,067
-0.02(-1.13%)
Sep 05, 2017
1.840
1.850
1.730
1.770
167,340
-0.05(-2.75%)
Sep 01, 2017
1.850
1.910
1.790
1.820
220,374
-0.03(-1.62%)
Aug 31, 2017
1.790
1.870
1.790
1.850
181,289
+0.05(+2.78%)
Aug 30, 2017
1.870
1.870
1.770
1.800
105,680
-0.03(-1.64%)
Aug 29, 2017
1.710
1.870
1.670
1.830
418,678
+0.14(+8.28%)
Aug 28, 2017
1.670
1.710
1.670
1.690
97,451
+0.02(+1.20%)
Aug 25, 2017
1.650
1.700
1.650
1.670
65,507
+0.01(+0.60%)
Aug 24, 2017
1.650
1.690
1.640
1.660
228,163
+0.02(+1.22%)
Aug 23, 2017
1.630
1.700
1.630
1.640
126,317
-0.01(-0.61%)
Aug 22, 2017
1.710
1.720
1.650
1.650
91,478
-0.06(-3.51%)
Aug 21, 2017
1.730
1.750
1.700
1.710
72,009
-0.05(-2.84%)
Aug 18, 2017
1.690
1.760
1.680
1.760
62,897
+0.06(+3.53%)
Aug 17, 2017
1.680
1.750
1.680
1.700
140,881
+0.00(+0.00%)
Aug 16, 2017
1.670
1.700
1.660
1.700
78,411
+0.05(+3.03%)
Aug 15, 2017
1.660
1.680
1.630
1.650
69,308
-0.02(-1.20%)
Aug 14, 2017
1.690
1.710
1.660
1.670
59,064
-0.03(-1.76%)
Aug 11, 2017
1.700
1.740
1.680
1.700
103,399
+0.02(+1.19%)
Aug 10, 2017
1.690
1.700
1.660
1.680
173,099
+0.00(+0.30%)
Aug 09, 2017
1.700
1.710
1.660
1.675
104,285
-0.02(-1.47%)
Aug 08, 2017
1.600
1.710
1.600
1.700
100,977
+0.08(+4.94%)
Aug 07, 2017
1.750
1.750
1.550
1.620
186,297
-0.12(-6.90%)
Aug 04, 2017
1.750
1.800
1.720
1.740
108,877
-0.03(-1.69%)
Aug 03, 2017
1.750
1.820
1.750
1.770
136,916
+0.00(+0.00%)
Aug 02, 2017
1.750
1.820
1.750
1.770
186,038
-0.01(-0.56%)
Aug 01, 2017
1.770
1.820
1.770
1.780
184,406
+0.00(+0.00%)
Jul 31, 2017
1.760
1.800
1.710
1.780
186,606
+0.03(+1.71%)
Jul 28, 2017
1.720
1.780
1.700
1.750
207,115
+0.03(+1.74%)
Jul 27, 2017
1.780
1.789
1.719
1.720
215,604
-0.03(-1.71%)
Jul 26, 2017
1.730
1.780
1.700
1.750
174,800
+0.02(+1.16%)
Jul 25, 2017
1.710
1.750
1.690
1.730
185,483
+0.04(+2.67%)
Jul 24, 2017
1.700
1.740
1.661
1.685
180,642
-0.00(-0.30%)
Jul 21, 2017
1.750
1.757
1.680
1.690
184,880
-0.05(-2.87%)
Jul 20, 2017
1.850
1.850
1.730
1.740
340,773
-0.08(-4.40%)
Jul 19, 2017
1.740
1.870
1.736
1.820
763,085
+0.10(+5.81%)
Jul 18, 2017
1.760
1.780
1.670
1.720
275,457
-0.07(-3.91%)
Jul 17, 2017
1.650
1.800
1.650
1.790
760,567
+0.14(+8.48%)
Jul 14, 2017
1.650
1.680
1.650
1.650
91,319
+0.01(+0.61%)
Jul 13, 2017
1.630
1.650
1.610
1.640
115,666
+0.01(+0.61%)
Jul 12, 2017
1.630
1.652
1.620
1.630
99,856
-0.01(-0.61%)
Jul 11, 2017
1.680
1.680
1.620
1.640
182,116
-0.02(-1.20%)
Jul 10, 2017
1.580
1.690
1.540
1.660
876,993
+0.08(+5.06%)
Jul 07, 2017
1.620
1.620
1.580
1.580
77,214
-0.04(-2.77%)
Jul 06, 2017
1.660
1.660
1.600
1.625
120,407
-0.00(-0.31%)
Jul 05, 2017
1.600
1.640
1.600
1.630
113,966
+0.03(+1.87%)
Jul 03, 2017
1.600
1.640
1.570
1.600
66,324
+0.01(+0.63%)
Jun 30, 2017
1.630
1.640
1.580
1.590
174,504
-0.01(-0.63%)
Jun 29, 2017
1.560
1.640
1.560
1.600
323,772
+0.04(+2.56%)
Jun 28, 2017
1.620
1.650
1.550
1.560
137,718
-0.06(-3.70%)
Jun 27, 2017
1.680
1.690
1.600
1.620
179,182
-0.06(-3.57%)
Jun 26, 2017
1.600
1.680
1.590
1.680
112,060
+0.10(+6.33%)
Jun 23, 2017
1.520
1.590
1.520
1.580
92,201
+0.06(+3.95%)
Jun 22, 2017
1.510
1.550
1.498
1.520
46,140
+0.04(+2.70%)
Jun 21, 2017
1.460
1.550
1.460
1.480
94,535
-0.01(-0.67%)
Jun 20, 2017
1.520
1.560
1.480
1.490
247,101
-0.06(-3.87%)
Jun 19, 2017
1.540
1.620
1.540
1.550
66,832
-0.01(-0.64%)
Jun 16, 2017
1.540
1.580
1.530
1.560
109,776
+0.01(+0.65%)
Jun 15, 2017
1.550
1.593
1.550
1.550
53,762
-0.03(-1.90%)
Jun 14, 2017
1.640
1.640
1.570
1.580
42,817
-0.02(-1.25%)
Jun 13, 2017
1.530
1.630
1.530
1.600
63,025
+0.07(+4.58%)
Jun 12, 2017
1.610
1.650
1.520
1.530
133,595
-0.08(-4.97%)
Jun 09, 2017
1.620
1.660
1.600
1.610
136,528
+0.00(+0.00%)
Jun 08, 2017
1.540
1.640
1.539
1.610
152,119
+0.07(+4.55%)
Jun 07, 2017
1.500
1.540
1.490
1.540
117,511
+0.03(+1.99%)
Jun 06, 2017
1.540
1.545
1.500
1.510
110,805
-0.04(-2.58%)
Jun 05, 2017
1.540
1.580
1.540
1.550
57,216
+0.01(+0.75%)
Jun 02, 2017
1.500
1.575
1.500
1.538
154,214
+0.03(+1.88%)
Jun 01, 2017
1.550
1.640
1.510
1.510
281,785
-0.05(-3.21%)
May 31, 2017
1.580
1.610
1.550
1.560
141,859
-0.04(-2.50%)
May 30, 2017
1.600
1.640
1.590
1.600
124,077
+0.00(+0.00%)
May 26, 2017
1.550
1.610
1.550
1.600
195,454
+0.05(+3.23%)
May 25, 2017
1.600
1.640
1.550
1.550
485,752
-0.06(-3.73%)
May 24, 2017
1.650
1.680
1.590
1.610
223,157
-0.06(-3.59%)
May 23, 2017
1.670
1.700
1.650
1.670
77,268
+0.00(+0.00%)
May 22, 2017
1.680
1.750
1.670
1.670
67,882
-0.01(-0.60%)
May 19, 2017
1.630
1.700
1.630
1.680
142,224
+0.05(+3.07%)
May 18, 2017
1.590
1.650
1.580
1.630
131,676
+0.01(+0.62%)
May 17, 2017
1.700
1.700
1.601
1.620
225,078
-0.06(-3.57%)
May 16, 2017
1.690
1.740
1.660
1.680
175,388
+0.00(+0.00%)
May 15, 2017
1.740
1.775
1.650
1.680
237,392
-0.04(-2.33%)
May 12, 2017
1.670
1.755
1.670
1.720
162,571
+0.05(+2.99%)
May 11, 2017
1.670
1.710
1.650
1.670
376,006
+0.00(+0.00%)
May 10, 2017
1.660
1.780
1.660
1.670
270,380
-0.02(-1.18%)
May 09, 2017
1.740
1.800
1.670
1.690
230,893
-0.04(-2.31%)
May 08, 2017
1.550
1.750
1.550
1.730
232,646
+0.13(+8.12%)
May 05, 2017
1.560
1.620
1.550
1.600
342,009
+0.06(+3.90%)
May 04, 2017
1.650
1.650
1.530
1.540
555,503
-0.13(-7.78%)
May 03, 2017
1.730
1.740
1.650
1.670
369,808
-0.06(-3.47%)
May 02, 2017
1.810
1.820
1.720
1.730
328,356
-0.06(-3.35%)
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.