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
Pedevco Corp
(NY:
PED
)
0.8840
-0.0020 (-0.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 29, 2022
1.210
1.240
1.155
1.190
354,011
-0.01(-0.83%)
Apr 28, 2022
1.190
1.260
1.160
1.200
864,508
+0.01(+0.84%)
Apr 27, 2022
1.150
1.240
1.110
1.190
662,870
+0.02(+1.71%)
Apr 26, 2022
1.160
1.230
1.130
1.170
543,698
+0.01(+0.86%)
Apr 25, 2022
1.140
1.195
1.080
1.160
521,354
-0.03(-2.52%)
Apr 22, 2022
1.230
1.260
1.170
1.190
475,288
-0.05(-4.03%)
Apr 21, 2022
1.340
1.340
1.230
1.240
380,663
-0.08(-6.06%)
Apr 20, 2022
1.340
1.340
1.270
1.320
263,552
+0.04(+3.13%)
Apr 19, 2022
1.350
1.350
1.260
1.280
388,247
-0.07(-5.19%)
Apr 18, 2022
1.350
1.400
1.310
1.350
940,679
+0.03(+2.27%)
Apr 14, 2022
1.240
1.340
1.210
1.320
693,691
+0.07(+5.60%)
Apr 13, 2022
1.240
1.260
1.180
1.250
426,778
+0.04(+3.31%)
Apr 12, 2022
1.140
1.255
1.140
1.210
845,407
+0.08(+7.08%)
Apr 11, 2022
1.240
1.240
1.080
1.130
2,262,481
-0.15(-11.72%)
Apr 08, 2022
1.230
1.280
1.225
1.280
371,249
+0.05(+4.07%)
Apr 07, 2022
1.250
1.265
1.180
1.230
606,947
-0.03(-2.38%)
Apr 06, 2022
1.310
1.336
1.240
1.260
463,560
-0.04(-3.08%)
Apr 05, 2022
1.350
1.370
1.285
1.300
628,249
-0.04(-2.99%)
Apr 04, 2022
1.380
1.390
1.330
1.340
710,923
-0.05(-3.60%)
Apr 01, 2022
1.340
1.390
1.330
1.390
306,539
+0.04(+2.96%)
Mar 31, 2022
1.370
1.400
1.330
1.350
372,120
-0.03(-2.17%)
Mar 30, 2022
1.400
1.460
1.376
1.380
468,398
-0.03(-2.13%)
Mar 29, 2022
1.350
1.445
1.330
1.410
807,368
+0.01(+0.71%)
Mar 28, 2022
1.480
1.497
1.370
1.400
854,021
-0.15(-9.68%)
Mar 25, 2022
1.440
1.550
1.440
1.550
838,057
+0.10(+6.90%)
Mar 24, 2022
1.500
1.509
1.440
1.450
525,120
-0.02(-1.36%)
Mar 23, 2022
1.530
1.540
1.440
1.470
1,186,097
-0.02(-1.34%)
Mar 22, 2022
1.530
1.540
1.410
1.490
718,515
-0.01(-0.67%)
Mar 21, 2022
1.530
1.563
1.450
1.500
890,102
+0.00(+0.00%)
Mar 18, 2022
1.450
1.500
1.410
1.500
709,576
+0.04(+2.74%)
Mar 17, 2022
1.330
1.480
1.330
1.460
1,741,004
+0.13(+9.77%)
Mar 16, 2022
1.310
1.370
1.280
1.330
904,410
+0.02(+1.53%)
Mar 15, 2022
1.300
1.330
1.190
1.310
1,157,215
-0.02(-1.50%)
Mar 14, 2022
1.550
1.555
1.320
1.330
1,702,553
-0.27(-16.88%)
Mar 11, 2022
1.720
1.720
1.580
1.600
1,324,951
-0.13(-7.51%)
Mar 10, 2022
1.760
1.660
1.730
1,982,121
+0.08(+4.85%)
Mar 09, 2022
1.610
1.750
1.570
1.650
3,558,016
-0.15(-8.33%)
Mar 08, 2022
2.260
2.440
1.550
1.800
14,735,127
-0.22(-10.89%)
Mar 07, 2022
1.710
2.060
1.610
2.020
19,104,644
+0.43(+27.04%)
Mar 04, 2022
1.410
1.600
1.380
1.590
2,476,712
+0.20(+14.39%)
Mar 03, 2022
1.410
1.440
1.350
1.390
596,408
-0.04(-2.80%)
Mar 02, 2022
1.460
1.470
1.370
1.430
358,914
+0.01(+0.70%)
Mar 01, 2022
1.460
1.490
1.400
1.420
629,521
+0.00(+0.00%)
Feb 28, 2022
1.370
1.443
1.370
1.420
516,485
+0.05(+3.65%)
Feb 25, 2022
1.350
1.380
1.300
1.370
513,089
-0.02(-1.44%)
Feb 24, 2022
1.390
1.420
1.330
1.390
1,913,483
+0.07(+5.30%)
Feb 23, 2022
1.320
1.380
1.299
1.320
849,187
+0.03(+2.33%)
Feb 22, 2022
1.350
1.360
1.290
1.290
666,919
-0.01(-0.77%)
Feb 18, 2022
1.300
0
+0.01(+0.78%)
Feb 17, 2022
1.380
1.395
1.270
1.290
470,036
-0.06(-4.44%)
Feb 16, 2022
1.350
1.420
1.330
1.350
558,877
+0.01(+0.75%)
Feb 15, 2022
1.310
1.350
1.292
1.340
359,149
+0.03(+2.29%)
Feb 14, 2022
1.270
1.390
1.250
1.310
1,035,791
+0.01(+0.77%)
Feb 11, 2022
1.220
1.320
1.220
1.300
666,446
+0.08(+6.56%)
Feb 10, 2022
1.210
1.260
1.210
1.220
316,489
-0.01(-0.81%)
Feb 09, 2022
1.190
1.240
1.190
1.230
263,073
+0.05(+4.24%)
Feb 08, 2022
1.240
1.250
1.180
1.180
486,626
-0.08(-6.35%)
Feb 07, 2022
1.210
1.260
1.200
1.260
274,224
+0.05(+4.13%)
Feb 04, 2022
1.250
1.280
1.210
1.210
586,841
+0.00(+0.00%)
Feb 03, 2022
1.210
1.240
1.171
1.210
285,869
-0.03(-2.42%)
Feb 02, 2022
1.220
1.250
1.161
1.240
506,784
+0.02(+1.64%)
Feb 01, 2022
1.150
1.240
1.140
1.220
578,842
+0.06(+5.17%)
Jan 31, 2022
1.130
1.199
1.160
389,897
+0.01(+0.87%)
Jan 28, 2022
1.200
1.218
1.100
1.150
1,444,973
+0.03(+2.68%)
Jan 27, 2022
1.180
1.230
1.080
1.120
766,847
-0.03(-2.61%)
Jan 26, 2022
1.180
1.220
1.120
1.150
514,407
-0.02(-1.71%)
Jan 25, 2022
1.110
1.215
1.070
1.170
619,406
+0.04(+3.54%)
Jan 24, 2022
1.010
1.149
1.000
1.130
878,541
+0.06(+5.61%)
Jan 21, 2022
1.120
1.140
1.070
1.070
555,501
-0.07(-6.14%)
Jan 20, 2022
1.150
1.240
1.130
1.140
581,444
-0.02(-1.72%)
Jan 19, 2022
1.210
1.220
1.130
1.160
991,760
-0.05(-4.13%)
Jan 18, 2022
1.280
1.280
1.170
1.210
882,831
+0.05(+4.31%)
Jan 14, 2022
1.160
0
-0.01(-0.85%)
Jan 13, 2022
1.240
1.241
1.150
1.170
468,560
-0.07(-5.65%)
Jan 12, 2022
1.200
1.240
1.180
1.240
499,874
+0.03(+2.48%)
Jan 11, 2022
1.200
1.260
1.170
1.210
652,304
+0.02(+1.68%)
Jan 10, 2022
1.140
1.190
1.100
1.190
553,892
+0.03(+2.59%)
Jan 07, 2022
1.170
1.180
1.120
1.160
455,336
+0.00(+0.00%)
Jan 06, 2022
1.110
1.180
1.070
1.160
497,128
+0.06(+5.45%)
Jan 05, 2022
1.170
1.190
1.080
1.100
532,649
-0.07(-5.98%)
Jan 04, 2022
1.150
1.190
1.090
1.170
581,830
+0.04(+3.54%)
Jan 03, 2022
1.100
1.150
1.090
1.130
637,009
+0.07(+6.60%)
Dec 31, 2021
1.010
1.100
1.010
1.060
901,727
+0.03(+2.91%)
Dec 30, 2021
1.080
1.110
1.030
1.030
415,093
-0.06(-5.50%)
Dec 29, 2021
1.100
1.120
1.060
1.090
423,555
+0.01(+0.93%)
Dec 28, 2021
1.140
1.150
1.070
1.080
452,475
-0.04(-3.57%)
Dec 27, 2021
1.080
1.150
1.080
1.120
471,385
+0.04(+3.23%)
Dec 23, 2021
1.100
1.120
1.065
1.085
422,858
+0.00(+0.46%)
Dec 22, 2021
1.050
1.120
1.050
1.080
353,725
+0.03(+2.86%)
Dec 21, 2021
1.070
1.100
1.050
1.050
233,628
+0.00(+0.00%)
Dec 20, 2021
1.020
1.100
1.010
1.050
573,713
+0.05(+5.00%)
Dec 17, 2021
1.060
1.060
1.000
1.000
445,826
-0.05(-4.76%)
Dec 16, 2021
1.090
1.110
1.050
1.050
232,230
-0.02(-1.87%)
Dec 15, 2021
1.110
1.115
1.010
1.070
731,008
-0.06(-5.31%)
Dec 14, 2021
1.040
1.150
1.040
1.130
529,816
+0.08(+7.62%)
Dec 13, 2021
1.180
1.180
1.050
1.050
673,087
-0.13(-11.02%)
Dec 10, 2021
1.160
1.180
1.110
1.180
516,649
+0.02(+1.72%)
Dec 09, 2021
1.180
1.200
1.110
1.160
640,743
-0.05(-4.13%)
Dec 08, 2021
1.220
1.250
1.159
1.210
952,461
-0.01(-0.82%)
Dec 07, 2021
1.130
1.326
1.120
1.220
3,938,871
+0.19(+18.45%)
Dec 06, 2021
0.9900
1.100
0.9701
1.030
961,943
+0.04(+4.04%)
Dec 03, 2021
1.010
1.028
0.9622
0.9900
965,607
-0.05(-4.81%)
Dec 02, 2021
1.010
1.060
0.9906
1.040
868,816
+0.03(+2.97%)
Dec 01, 2021
1.080
1.120
1.010
1.010
675,008
-0.08(-7.34%)
Nov 30, 2021
1.050
1.110
1.040
1.090
1,052,453
+0.04(+3.81%)
Nov 29, 2021
1.150
1.151
1.050
1.050
692,468
-0.09(-7.89%)
Nov 26, 2021
1.100
1.140
1.068
1.140
983,708
-0.01(-0.87%)
Nov 24, 2021
1.180
1.200
1.130
1.150
566,640
-0.04(-3.36%)
Nov 23, 2021
1.120
1.240
1.090
1.190
1,486,518
+0.07(+6.25%)
Nov 22, 2021
1.150
1.170
1.050
1.120
1,525,480
-0.03(-2.61%)
Nov 19, 2021
1.120
1.185
1.120
1.150
1,074,448
+0.00(+0.00%)
Nov 18, 2021
1.220
1.170
1.160
1.150
1,864,324
-0.11(-8.73%)
Nov 17, 2021
1.260
1.445
1.250
1.260
3,431,977
-0.03(-2.33%)
Nov 16, 2021
1.340
1.360
1.260
1.290
2,397,800
-0.05(-3.73%)
Nov 15, 2021
1.380
1.380
1.310
1.340
1,351,896
-0.02(-1.47%)
Nov 12, 2021
1.330
1.400
1.320
1.360
1,888,070
+0.00(+0.00%)
Nov 11, 2021
1.410
1.450
1.320
1.360
2,668,303
-0.06(-4.23%)
Nov 10, 2021
1.470
1.420
1,286,498
-0.08(-5.33%)
Nov 09, 2021
1.480
1.540
1.370
1.500
2,001,899
+0.00(+0.00%)
Nov 08, 2021
1.530
1.560
1.450
1.500
1,962,660
-0.04(-2.60%)
Nov 05, 2021
1.530
1.560
1.490
1.540
893,655
+0.00(+0.00%)
Nov 04, 2021
1.540
1.560
1.470
1.540
1,394,118
+0.01(+0.65%)
Nov 03, 2021
1.510
1.570
1.500
1.530
1,099,500
-0.01(-0.65%)
Nov 02, 2021
1.570
1.590
1.475
1.540
2,298,964
-0.05(-3.14%)
Nov 01, 2021
1.650
1.651
1.580
1.590
1,769,518
-0.05(-3.05%)
Oct 29, 2021
1.660
1.660
1.600
1.640
1,556,774
-0.02(-1.20%)
Oct 28, 2021
1.580
1.740
1.570
1.660
2,561,426
+0.06(+3.75%)
Oct 27, 2021
1.680
1.750
1.555
1.600
4,609,918
-0.20(-11.11%)
Oct 26, 2021
1.520
1.800
31,844,944
+0.30(+20.00%)
Oct 25, 2021
1.510
1.610
1.440
1.500
4,873,487
-0.08(-5.06%)
Oct 22, 2021
1.550
1.635
1.490
1.580
3,495,541
-0.01(-0.63%)
Oct 21, 2021
1.670
1.710
1.530
1.590
5,470,368
-0.11(-6.47%)
Oct 20, 2021
1.620
1.710
1.620
1.700
2,784,524
+0.03(+1.80%)
Oct 19, 2021
1.670
1.760
1.600
1.670
5,423,352
-0.01(-0.60%)
Oct 18, 2021
1.760
1.789
1.610
1.680
4,186,191
-0.08(-4.55%)
Oct 15, 2021
1.800
1.860
1.740
1.760
4,589,880
-0.06(-3.30%)
Oct 14, 2021
1.920
1.950
1.750
1.820
6,635,797
-0.13(-6.67%)
Oct 13, 2021
2.020
2.053
1.880
1.950
5,882,200
-0.09(-4.41%)
Oct 12, 2021
1.890
2.240
1.810
2.040
17,047,912
+0.09(+4.62%)
Oct 11, 2021
2.020
2.049
1.850
1.950
8,367,781
-0.12(-5.80%)
Oct 08, 2021
2.100
2.390
2.000
2.070
65,621,472
+0.09(+4.55%)
Oct 07, 2021
1.600
2.080
1.600
1.980
36,955,044
+0.35(+21.47%)
Oct 06, 2021
1.590
1.720
1.570
1.630
6,226,623
-0.03(-1.81%)
Oct 05, 2021
1.900
1.933
1.560
1.660
20,167,200
-0.24(-12.63%)
Oct 04, 2021
1.890
2.210
1.810
1.900
42,350,360
-0.21(-9.95%)
Oct 01, 2021
1.520
2.420
1.470
2.110
66,003,836
+0.63(+42.57%)
Sep 30, 2021
1.490
1.510
1.380
1.480
943,423
+0.07(+4.96%)
Sep 29, 2021
1.340
1.520
1.310
1.410
662,315
+0.04(+2.92%)
Sep 28, 2021
1.440
1.500
1.330
1.370
691,401
-0.07(-4.86%)
Sep 27, 2021
1.420
1.500
1.380
1.440
864,203
+0.05(+3.60%)
Sep 24, 2021
1.390
1.470
1.380
1.390
220,188
-0.03(-2.11%)
Sep 23, 2021
1.410
1.450
1.380
1.420
172,590
+0.02(+1.43%)
Sep 22, 2021
1.460
1.470
1.400
1.400
83,690
-0.03(-2.10%)
Sep 21, 2021
1.400
1.460
1.400
1.430
107,474
+0.02(+1.42%)
Sep 20, 2021
1.410
1.450
1.350
1.410
125,564
-0.06(-4.08%)
Sep 17, 2021
1.460
1.490
1.430
1.470
403,750
+0.04(+2.80%)
Sep 16, 2021
1.450
1.460
1.380
1.430
223,630
+0.03(+2.14%)
Sep 15, 2021
1.350
1.468
1.340
1.400
496,310
+0.05(+3.70%)
Sep 14, 2021
1.390
1.400
1.310
1.350
256,470
+0.00(+0.00%)
Sep 13, 2021
1.280
1.400
1.270
1.350
522,827
+0.15(+12.50%)
Sep 10, 2021
1.190
1.260
1.163
1.200
217,838
+0.02(+1.69%)
Sep 09, 2021
1.110
1.270
1.110
1.180
335,741
+0.04(+3.51%)
Sep 08, 2021
1.160
1.180
1.120
1.140
82,562
-0.02(-1.72%)
Sep 07, 2021
1.220
1.220
1.160
1.160
61,063
-0.03(-2.52%)
Sep 03, 2021
1.190
1.250
1.170
1.190
185,902
+0.03(+2.59%)
Sep 02, 2021
1.200
1.230
1.150
1.160
139,362
+0.01(+0.87%)
Sep 01, 2021
1.110
1.270
1.100
1.150
345,024
+0.01(+0.88%)
Aug 31, 2021
1.140
1.160
1.110
1.140
43,752
+0.03(+2.70%)
Aug 30, 2021
1.140
1.160
1.100
1.110
102,027
-0.03(-2.63%)
Aug 27, 2021
1.130
1.190
1.100
1.140
101,739
-0.01(-0.87%)
Aug 26, 2021
1.030
1.230
1.030
1.150
668,442
+0.07(+6.48%)
Aug 25, 2021
1.020
1.090
1.020
1.080
46,394
+0.04(+3.85%)
Aug 24, 2021
1.000
1.070
1.000
1.040
33,376
+0.03(+2.97%)
Aug 23, 2021
0.9700
1.040
0.9700
1.010
54,111
+0.03(+3.06%)
Aug 20, 2021
0.9400
0.9978
0.9363
0.9800
78,047
+0.04(+4.67%)
Aug 19, 2021
1.000
1.010
0.9298
0.9363
197,391
-0.06(-6.37%)
Aug 18, 2021
1.030
1.050
1.000
1.000
44,393
-0.03(-2.91%)
Aug 17, 2021
1.030
1.110
1.020
1.030
191,781
-0.02(-1.90%)
Aug 16, 2021
1.050
1.100
1.020
1.050
90,422
-0.01(-0.94%)
Aug 13, 2021
1.100
1.100
1.020
1.060
126,768
-0.03(-2.75%)
Aug 12, 2021
1.100
1.110
1.090
1.090
24,155
-0.02(-1.80%)
Aug 11, 2021
1.100
1.140
1.070
1.110
148,866
+0.01(+0.91%)
Aug 10, 2021
1.140
1.140
1.100
1.100
35,498
-0.01(-0.90%)
Aug 09, 2021
1.110
1.140
1.110
1.110
28,473
+0.01(+0.91%)
Aug 06, 2021
1.130
1.150
1.090
1.100
59,454
-0.03(-2.65%)
Aug 05, 2021
1.090
1.140
1.080
1.130
107,948
+0.04(+3.67%)
Aug 04, 2021
1.110
1.130
1.080
1.090
102,940
-0.05(-4.39%)
Aug 03, 2021
1.130
1.155
1.120
1.140
43,866
+0.02(+1.79%)
Aug 02, 2021
1.190
1.190
1.120
1.120
71,027
-0.01(-0.88%)
Jul 30, 2021
1.160
1.177
1.120
1.130
86,487
-0.03(-2.59%)
Jul 29, 2021
1.150
1.202
1.150
1.160
54,709
+0.03(+2.65%)
Jul 28, 2021
1.130
1.150
1.120
1.130
145,299
+0.00(+0.00%)
Jul 27, 2021
1.170
1.190
1.120
1.130
110,029
-0.04(-3.42%)
Jul 26, 2021
1.200
1.240
1.150
1.170
164,061
-0.05(-4.10%)
Jul 23, 2021
1.260
1.275
1.220
1.220
78,666
-0.05(-3.94%)
Jul 22, 2021
1.230
1.290
1.210
1.270
189,742
+0.03(+2.42%)
Jul 21, 2021
1.210
1.260
1.200
1.240
90,069
+0.04(+3.33%)
Jul 20, 2021
1.150
1.240
1.144
1.200
87,590
+0.04(+3.45%)
Jul 19, 2021
1.200
1.240
1.120
1.160
388,989
-0.08(-6.45%)
Jul 16, 2021
1.260
1.260
1.210
1.240
129,699
-0.01(-0.80%)
Jul 15, 2021
1.270
1.290
1.220
1.250
176,013
-0.05(-3.85%)
Jul 14, 2021
1.350
1.380
1.240
1.300
1,099,574
-0.05(-3.70%)
Jul 13, 2021
1.420
1.450
1.350
1.350
337,782
-0.09(-6.25%)
Jul 12, 2021
1.340
1.520
1.320
1.440
1,170,289
+0.03(+2.13%)
Jul 09, 2021
1.360
1.450
1.360
1.410
213,188
+0.06(+4.44%)
Jul 08, 2021
1.340
1.380
1.320
1.350
231,979
-0.01(-0.74%)
Jul 07, 2021
1.480
1.490
1.290
1.360
338,097
-0.12(-8.11%)
Jul 06, 2021
1.550
1.570
1.480
1.480
129,522
-0.09(-5.73%)
Jul 02, 2021
1.620
1.620
1.530
1.570
226,601
-0.05(-3.09%)
Jul 01, 2021
1.610
1.650
1.550
1.620
752,398
+0.03(+1.89%)
Jun 30, 2021
1.540
1.600
1.500
1.590
1,175,409
+0.04(+2.58%)
Jun 29, 2021
1.520
1.550
1.480
1.550
202,108
+0.07(+4.73%)
Jun 28, 2021
1.540
1.540
1.460
1.480
217,245
-0.07(-4.52%)
Jun 25, 2021
1.540
1.550
1.500
1.550
169,148
+0.03(+1.97%)
Jun 24, 2021
1.500
1.530
1.490
1.520
249,598
+0.02(+1.33%)
Jun 23, 2021
1.450
1.540
1.450
1.500
837,057
+0.05(+3.45%)
Jun 22, 2021
1.550
1.560
1.420
1.450
797,928
-0.21(-12.65%)
Jun 21, 2021
1.440
1.760
1.410
1.660
5,035,196
+0.22(+15.28%)
Jun 18, 2021
1.450
1.480
1.420
1.440
172,089
+0.01(+0.70%)
Jun 17, 2021
1.500
1.520
1.390
1.430
256,266
-0.07(-4.67%)
Jun 16, 2021
1.540
1.560
1.510
1.500
285,773
-0.01(-0.66%)
Jun 15, 2021
1.560
1.600
1.510
1.510
205,033
-0.07(-4.43%)
Jun 14, 2021
1.560
1.710
1.543
1.580
896,150
-0.04(-2.47%)
Jun 11, 2021
1.520
1.760
1.500
1.620
1,205,909
+0.12(+8.00%)
Jun 10, 2021
1.500
1.530
1.450
1.500
156,804
+0.01(+0.67%)
Jun 09, 2021
1.480
1.540
1.480
1.490
191,306
+0.01(+0.68%)
Jun 08, 2021
1.470
1.500
1.450
1.480
59,587
+0.00(+0.00%)
Jun 07, 2021
1.480
1.500
1.450
1.480
188,387
+0.00(+0.00%)
Jun 04, 2021
1.500
1.520
1.470
1.480
94,374
-0.01(-0.67%)
Jun 03, 2021
1.520
1.520
1.450
1.490
186,631
-0.02(-1.32%)
Jun 02, 2021
1.470
1.540
1.430
1.510
156,770
+0.04(+2.72%)
Jun 01, 2021
1.400
1.550
1.400
1.470
488,202
+0.09(+6.52%)
May 28, 2021
1.390
1.440
1.370
1.380
51,131
-0.02(-1.43%)
May 27, 2021
1.320
1.440
1.320
1.400
210,033
+0.07(+5.26%)
May 26, 2021
1.320
1.360
1.320
1.330
70,644
-0.02(-1.48%)
May 25, 2021
1.330
1.350
1.310
1.350
84,672
+0.01(+0.75%)
May 24, 2021
1.370
1.370
1.320
1.340
123,466
-0.04(-2.90%)
May 21, 2021
1.360
1.410
1.350
1.380
77,606
+0.02(+1.47%)
May 20, 2021
1.320
1.380
1.310
1.360
72,852
+0.01(+0.74%)
May 19, 2021
1.400
1.410
1.320
1.350
248,569
-0.05(-3.57%)
May 18, 2021
1.390
1.400
1.326
1.400
85,257
+0.04(+2.94%)
May 17, 2021
1.360
1.390
1.310
1.360
73,707
+0.04(+3.03%)
May 14, 2021
1.350
1.430
1.300
1.320
142,400
-0.02(-1.49%)
May 13, 2021
1.490
1.520
1.340
1.340
242,002
-0.17(-11.26%)
May 12, 2021
1.480
1.630
1.480
1.510
978,835
+0.06(+4.14%)
May 11, 2021
1.440
1.478
1.416
1.450
110,386
-0.04(-2.68%)
May 10, 2021
1.370
1.510
1.370
1.490
297,590
+0.12(+8.76%)
May 07, 2021
1.340
1.400
1.340
1.370
93,379
+0.02(+1.48%)
May 06, 2021
1.430
1.430
1.322
1.350
187,591
-0.09(-6.25%)
May 05, 2021
1.430
1.470
1.400
1.440
243,441
+0.02(+1.41%)
May 04, 2021
1.310
1.440
1.300
1.420
616,230
+0.09(+6.77%)
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.