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
)
6.970
+0.130 (+1.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2016
1.864
1.872
1.830
1.856
922,047
+0.04(+2.31%)
Apr 28, 2016
1.822
1.864
1.805
1.814
500,678
-0.03(-1.37%)
Apr 27, 2016
1.814
1.839
1.797
1.839
541,871
+0.03(+1.86%)
Apr 26, 2016
1.780
1.822
1.763
1.805
500,471
+0.00(+0.00%)
Apr 25, 2016
1.788
1.822
1.730
1.805
795,595
+0.03(+1.90%)
Apr 22, 2016
1.620
1.814
1.620
1.772
1,152,886
+0.16(+9.90%)
Apr 21, 2016
1.646
1.654
1.604
1.612
110,974
-0.03(-1.54%)
Apr 20, 2016
1.620
1.654
1.620
1.637
166,320
+0.00(+0.00%)
Apr 19, 2016
1.587
1.654
1.578
1.637
357,728
+0.07(+4.28%)
Apr 18, 2016
1.570
1.595
1.545
1.570
507,106
-0.03(-2.09%)
Apr 15, 2016
1.587
1.620
1.587
1.604
426,587
+0.03(+2.14%)
Apr 14, 2016
1.646
1.646
1.553
1.570
921,921
-0.08(-5.08%)
Apr 13, 2016
1.629
1.679
1.608
1.654
834,839
+0.08(+4.79%)
Apr 12, 2016
1.511
1.587
1.478
1.578
428,674
+0.09(+6.21%)
Apr 11, 2016
1.511
1.524
1.469
1.486
207,934
+0.08(+5.36%)
Apr 08, 2016
1.436
1.461
1.411
1.411
199,441
+0.06(+4.35%)
Apr 07, 2016
1.377
1.394
1.335
1.352
254,435
-0.03(-2.42%)
Apr 06, 2016
1.461
1.474
1.369
1.385
662,482
-0.09(-6.25%)
Apr 05, 2016
1.495
1.503
1.469
1.478
368,320
-0.03(-2.22%)
Apr 04, 2016
1.537
1.553
1.478
1.511
222,002
-0.06(-3.74%)
Apr 01, 2016
1.537
1.570
1.511
1.570
1,001,568
+0.08(+5.06%)
Mar 31, 2016
1.537
1.537
1.469
1.495
244,988
-0.01(-0.56%)
Mar 30, 2016
1.570
1.604
1.487
1.503
472,532
-0.03(-2.19%)
Mar 29, 2016
1.578
1.612
1.541
1.537
656,901
-0.05(-3.17%)
Mar 28, 2016
1.570
1.595
1.528
1.587
1,117,273
+0.10(+6.78%)
Mar 24, 2016
1.486
1.486
1.486
1.486
276,671
-0.04(-2.75%)
Mar 23, 2016
1.578
1.578
1.511
1.528
478,358
-0.09(-5.70%)
Mar 22, 2016
1.629
1.654
1.604
1.620
688,237
+0.03(+1.58%)
Mar 21, 2016
1.612
1.637
1.587
1.595
167,814
-0.03(-1.55%)
Mar 18, 2016
1.612
1.629
1.573
1.620
482,211
+0.01(+0.52%)
Mar 17, 2016
1.562
1.637
1.495
1.612
1,081,896
+0.18(+12.28%)
Mar 16, 2016
1.394
1.436
1.352
1.436
456,483
+0.01(+0.59%)
Mar 15, 2016
1.486
1.516
1.402
1.427
307,300
-0.19(-11.92%)
Mar 14, 2016
1.654
1.679
1.612
1.620
271,904
-0.05(-3.01%)
Mar 11, 2016
1.629
1.679
1.604
1.671
445,459
+0.05(+3.11%)
Mar 10, 2016
1.537
1.629
1.537
1.620
383,838
+0.07(+4.32%)
Mar 09, 2016
1.520
1.570
1.503
1.553
462,330
+0.06(+3.93%)
Mar 08, 2016
1.444
1.495
1.402
1.495
797,253
+0.08(+5.32%)
Mar 07, 2016
1.444
1.511
1.402
1.419
1,390,198
-0.08(-5.59%)
Mar 04, 2016
1.537
1.545
1.478
1.503
1,810,168
+0.06(+4.07%)
Mar 03, 2016
1.343
1.461
1.327
1.444
1,232,960
+0.18(+13.91%)
Mar 02, 2016
1.217
1.293
1.217
1.268
273,798
+0.06(+4.86%)
Mar 01, 2016
1.184
1.217
1.184
1.209
241,399
+0.02(+1.41%)
Feb 29, 2016
1.175
1.201
1.167
1.192
333,597
+0.04(+3.65%)
Feb 26, 2016
1.201
1.209
1.142
1.150
318,861
-0.05(-4.20%)
Feb 25, 2016
1.226
1.243
1.192
1.201
174,582
+0.02(+1.42%)
Feb 24, 2016
1.201
1.209
1.175
1.184
531,859
-0.08(-6.00%)
Feb 23, 2016
1.310
1.318
1.259
1.259
211,774
-0.08(-6.25%)
Feb 22, 2016
1.327
1.343
1.318
1.343
408,303
+0.07(+5.26%)
Feb 19, 2016
1.217
1.285
1.201
1.276
1,836,877
+0.05(+4.11%)
Feb 18, 2016
1.234
1.259
1.217
1.226
173,624
-0.01(-0.68%)
Feb 17, 2016
1.209
1.251
1.201
1.234
428,774
+0.07(+5.76%)
Feb 16, 2016
1.175
1.184
1.150
1.167
379,786
+0.00(+0.00%)
Feb 12, 2016
1.192
1.167
1.167
1.167
232,842
-0.03(-2.80%)
Feb 11, 2016
1.201
1.226
1.192
1.201
293,878
-0.01(-0.69%)
Feb 10, 2016
1.217
1.251
1.201
1.209
225,447
+0.03(+2.86%)
Feb 09, 2016
1.209
1.209
1.167
1.175
282,241
-0.03(-2.10%)
Feb 08, 2016
1.217
1.251
1.192
1.201
321,160
-0.05(-4.03%)
Feb 05, 2016
1.251
1.276
1.234
1.251
278,822
-0.01(-0.67%)
Feb 04, 2016
1.268
1.310
1.243
1.259
380,315
+0.06(+4.90%)
Feb 03, 2016
1.159
1.217
1.142
1.201
373,849
+0.04(+3.62%)
Feb 02, 2016
1.192
1.201
1.142
1.159
589,101
-0.05(-4.17%)
Feb 01, 2016
1.192
1.226
1.184
1.209
848,507
+0.02(+1.41%)
Jan 29, 2016
1.125
1.234
1.117
1.192
1,003,624
+0.10(+9.23%)
Jan 28, 2016
1.075
1.092
1.058
1.092
245,107
+0.08(+7.44%)
Jan 27, 2016
1.008
1.058
0.9992
1.016
487,560
+0.06(+6.14%)
Jan 26, 2016
0.9572
0.9740
0.9488
0.9572
235,006
-0.06(-5.79%)
Jan 25, 2016
1.024
1.041
1.016
1.016
54,650
-0.01(-0.82%)
Jan 22, 2016
0.9992
1.033
0.9992
1.024
236,528
+0.05(+5.17%)
Jan 21, 2016
0.9656
0.9992
0.9572
0.9740
253,780
+0.00(+0.00%)
Jan 20, 2016
0.9572
0.9740
0.9404
0.9740
393,031
-0.01(-0.85%)
Jan 19, 2016
0.9824
0.9908
0.9656
0.9824
508,723
-0.01(-0.85%)
Jan 15, 2016
0.9656
0.9908
0.9908
0.9908
302,754
-0.02(-1.67%)
Jan 14, 2016
0.9908
1.024
0.9824
1.008
398,817
+0.00(+0.00%)
Jan 13, 2016
1.024
1.041
0.9992
1.008
182,552
-0.02(-1.64%)
Jan 12, 2016
1.024
1.050
0.9992
1.024
272,515
+0.04(+4.27%)
Jan 11, 2016
1.058
1.058
0.9740
0.9824
687,671
-0.03(-2.50%)
Jan 08, 2016
1.033
1.041
0.9766
1.008
1,025,462
-0.03(-2.44%)
Jan 07, 2016
1.075
1.075
1.033
1.033
455,323
-0.06(-5.38%)
Jan 06, 2016
1.108
1.117
1.092
1.092
276,107
-0.02(-1.51%)
Jan 05, 2016
1.125
1.125
1.092
1.108
152,328
+0.02(+1.54%)
Jan 04, 2016
1.100
1.117
1.092
1.092
273,485
-0.05(-4.41%)
Dec 31, 2015
1.159
1.142
1.142
1.142
487,241
-0.04(-3.55%)
Dec 30, 2015
1.184
1.243
1.138
1.184
621,985
+0.01(+0.71%)
Dec 29, 2015
1.159
1.184
1.100
1.175
890,206
+0.01(+0.72%)
Dec 28, 2015
1.150
1.184
1.149
1.167
432,558
+0.01(+0.72%)
Dec 24, 2015
1.142
1.159
1.159
1.159
136,489
+0.00(+0.00%)
Dec 23, 2015
1.133
1.167
1.117
1.159
305,718
+0.03(+2.98%)
Dec 22, 2015
1.108
1.133
1.092
1.125
614,644
+0.03(+2.29%)
Dec 21, 2015
1.159
1.159
1.092
1.100
417,398
-0.05(-4.38%)
Dec 18, 2015
1.184
1.201
1.142
1.150
879,926
-0.04(-3.52%)
Dec 17, 2015
1.226
1.234
1.184
1.192
628,932
-0.03(-2.07%)
Dec 16, 2015
1.142
1.226
1.113
1.217
929,174
+0.03(+2.84%)
Dec 15, 2015
1.184
1.201
1.167
1.184
865,128
+0.04(+3.68%)
Dec 14, 2015
1.192
1.201
1.142
1.142
611,638
-0.05(-4.23%)
Dec 11, 2015
1.226
1.234
1.167
1.192
776,898
+0.00(+0.00%)
Dec 10, 2015
1.209
1.235
1.192
1.192
520,639
-0.03(-2.74%)
Dec 09, 2015
1.226
1.259
1.201
1.226
407,926
+0.06(+5.04%)
Dec 08, 2015
1.150
1.184
1.133
1.167
483,778
-0.01(-0.71%)
Dec 07, 2015
1.234
1.243
1.167
1.175
499,134
-0.03(-2.10%)
Dec 04, 2015
1.234
1.251
1.192
1.201
460,642
-0.08(-5.92%)
Dec 03, 2015
1.327
1.339
1.268
1.276
886,565
+0.06(+4.83%)
Dec 02, 2015
1.196
1.226
1.167
1.217
762,737
+0.08(+7.41%)
Dec 01, 2015
1.167
1.184
1.121
1.133
381,499
-0.05(-4.26%)
Nov 30, 2015
1.234
1.243
1.184
1.184
386,167
-0.07(-5.37%)
Nov 27, 2015
1.327
1.335
1.243
1.251
646,822
-0.05(-3.87%)
Nov 25, 2015
1.310
1.301
1.301
1.301
823,939
-0.06(-4.32%)
Nov 24, 2015
1.343
1.394
1.318
1.360
1,224,859
+0.02(+1.25%)
Nov 23, 2015
1.360
1.377
1.318
1.343
394,135
-0.02(-1.23%)
Nov 20, 2015
1.327
1.394
1.318
1.360
493,563
+0.02(+1.25%)
Nov 19, 2015
1.360
1.377
1.335
1.343
963,897
+0.03(+2.56%)
Nov 18, 2015
1.285
1.318
1.268
1.310
542,836
+0.04(+3.31%)
Nov 17, 2015
1.327
1.335
1.268
1.268
568,155
-0.08(-5.63%)
Nov 16, 2015
1.327
1.343
1.301
1.343
242,653
+0.04(+3.23%)
Nov 13, 2015
1.327
1.352
1.285
1.301
414,975
+0.00(+0.00%)
Nov 12, 2015
1.310
1.343
1.280
1.301
450,872
-0.05(-3.73%)
Nov 11, 2015
1.369
1.377
1.318
1.352
570,325
+0.06(+4.55%)
Nov 10, 2015
1.259
1.322
1.243
1.293
512,861
+0.10(+8.45%)
Nov 09, 2015
1.217
1.234
1.192
1.192
116,135
-0.04(-3.40%)
Nov 06, 2015
1.251
1.259
1.201
1.234
484,102
-0.03(-2.00%)
Nov 05, 2015
1.259
1.301
1.243
1.259
803,331
+0.08(+7.14%)
Nov 04, 2015
1.184
1.192
1.150
1.175
503,404
-0.02(-1.41%)
Nov 03, 2015
1.117
1.209
1.100
1.192
418,076
+0.10(+9.23%)
Nov 02, 2015
1.058
1.117
1.058
1.092
303,564
+0.03(+3.17%)
Oct 30, 2015
1.041
1.058
1.033
1.058
1,589,735
+0.03(+2.44%)
Oct 29, 2015
1.024
1.050
1.024
1.033
269,440
-0.01(-0.81%)
Oct 28, 2015
1.075
1.075
1.012
1.041
843,151
-0.03(-2.36%)
Oct 27, 2015
1.075
1.083
1.058
1.066
205,413
-0.01(-0.78%)
Oct 26, 2015
1.133
1.133
1.066
1.075
314,533
-0.03(-2.29%)
Oct 23, 2015
1.100
1.113
1.092
1.100
339,031
+0.02(+1.55%)
Oct 22, 2015
1.058
1.108
1.037
1.083
442,276
+0.05(+4.88%)
Oct 21, 2015
1.066
1.071
1.024
1.033
622,999
-0.06(-5.38%)
Oct 20, 2015
1.100
1.100
1.066
1.092
856,015
+0.01(+0.77%)
Oct 19, 2015
1.075
1.083
1.058
1.083
434,300
-0.02(-1.53%)
Oct 16, 2015
1.142
1.158
1.092
1.100
818,722
-0.04(-3.68%)
Oct 15, 2015
1.150
1.175
1.125
1.142
591,627
-0.01(-0.73%)
Oct 14, 2015
1.150
1.184
1.117
1.150
225,985
+0.00(+0.00%)
Oct 13, 2015
1.201
1.234
1.117
1.150
719,725
-0.08(-6.80%)
Oct 12, 2015
1.251
1.259
1.234
1.234
148,478
-0.01(-0.68%)
Oct 09, 2015
1.226
1.251
1.217
1.243
2,286,591
+0.03(+2.78%)
Oct 08, 2015
1.192
1.217
1.184
1.209
411,624
+0.03(+2.13%)
Oct 07, 2015
1.209
1.230
1.175
1.184
454,333
+0.00(+0.00%)
Oct 06, 2015
1.217
1.238
1.167
1.184
369,422
-0.02(-1.40%)
Oct 05, 2015
1.184
1.217
1.167
1.201
680,362
+0.07(+5.93%)
Oct 02, 2015
1.050
1.142
1.050
1.133
1,526,522
+0.08(+8.00%)
Oct 01, 2015
1.083
1.108
1.050
1.050
215,038
-0.03(-3.10%)
Sep 30, 2015
1.066
1.092
1.058
1.083
1,319,095
+0.08(+7.50%)
Sep 29, 2015
0.9908
1.033
0.9908
1.008
1,312,613
+0.03(+2.56%)
Sep 28, 2015
1.033
1.033
0.9824
0.9824
618,790
-0.05(-4.88%)
Sep 25, 2015
1.033
1.058
1.008
1.033
581,739
+0.02(+1.65%)
Sep 24, 2015
0.9572
1.024
0.9404
1.016
535,330
+0.02(+1.68%)
Sep 23, 2015
0.9992
1.016
0.9824
0.9992
344,439
+0.00(+0.00%)
Sep 22, 2015
1.041
1.058
0.9992
0.9992
1,677,965
-0.08(-7.75%)
Sep 21, 2015
1.075
1.117
1.075
1.083
271,098
+0.00(+0.00%)
Sep 18, 2015
1.133
1.159
1.075
1.083
580,043
-0.08(-6.52%)
Sep 17, 2015
1.150
1.184
1.142
1.159
824,056
-0.02(-1.43%)
Sep 16, 2015
1.175
1.184
1.150
1.175
2,355,853
+0.04(+3.70%)
Sep 15, 2015
1.092
1.133
1.092
1.133
259,131
+0.03(+2.27%)
Sep 14, 2015
1.083
1.125
1.050
1.108
504,513
+0.04(+3.94%)
Sep 11, 2015
1.033
1.075
1.033
1.066
215,214
+0.02(+1.60%)
Sep 10, 2015
1.024
1.075
1.008
1.050
457,368
-0.01(-0.79%)
Sep 09, 2015
1.083
1.092
1.050
1.058
226,310
-0.01(-0.79%)
Sep 08, 2015
1.117
1.117
1.050
1.066
570,294
-0.04(-3.79%)
Sep 04, 2015
1.117
1.108
1.108
1.108
489,266
+0.01(+0.76%)
Sep 03, 2015
1.050
1.117
1.050
1.100
331,252
+0.03(+3.15%)
Sep 02, 2015
1.083
1.083
1.050
1.066
241,237
-0.03(-2.31%)
Sep 01, 2015
1.092
1.100
1.066
1.092
282,891
-0.04(-3.70%)
Aug 31, 2015
1.083
1.133
1.066
1.133
320,372
+0.00(+0.00%)
Aug 28, 2015
1.150
1.154
1.117
1.133
227,171
-0.03(-2.88%)
Aug 27, 2015
1.117
1.175
1.117
1.167
543,885
+0.08(+7.75%)
Aug 26, 2015
1.066
1.092
1.050
1.083
318,479
+0.02(+1.58%)
Aug 25, 2015
1.100
1.108
1.058
1.066
462,467
-0.01(-0.78%)
Aug 24, 2015
1.075
1.117
1.058
1.075
559,463
-0.07(-5.88%)
Aug 21, 2015
1.142
1.159
1.133
1.142
296,026
-0.03(-2.86%)
Aug 20, 2015
1.159
1.188
1.133
1.175
416,313
+0.03(+2.19%)
Aug 19, 2015
1.175
1.193
1.142
1.150
420,252
-0.07(-5.52%)
Aug 18, 2015
1.192
1.222
1.167
1.217
630,385
+0.02(+1.40%)
Aug 17, 2015
1.217
1.255
1.201
1.201
341,029
-0.02(-1.38%)
Aug 14, 2015
1.209
1.243
1.209
1.217
1,448,718
+0.01(+0.69%)
Aug 13, 2015
1.226
1.234
1.201
1.209
373,229
-0.03(-2.04%)
Aug 12, 2015
1.276
1.280
1.226
1.234
2,991,229
-0.02(-1.34%)
Aug 11, 2015
1.259
1.268
1.234
1.251
744,261
-0.04(-3.25%)
Aug 10, 2015
1.276
1.301
1.268
1.293
1,347,028
+0.01(+0.65%)
Aug 07, 2015
1.318
1.318
1.276
1.285
1,710,975
-0.04(-3.16%)
Aug 06, 2015
1.327
1.335
1.318
1.327
375,882
-0.02(-1.25%)
Aug 05, 2015
1.360
1.360
1.335
1.343
268,356
-0.03(-2.44%)
Aug 04, 2015
1.419
1.453
1.369
1.377
285,675
-0.01(-0.61%)
Aug 03, 2015
1.411
1.427
1.369
1.385
169,438
-0.02(-1.20%)
Jul 31, 2015
1.411
1.436
1.394
1.402
411,233
+0.01(+0.60%)
Jul 30, 2015
1.343
1.402
1.343
1.394
335,676
+0.05(+3.75%)
Jul 29, 2015
1.327
1.360
1.318
1.343
377,242
+0.01(+0.63%)
Jul 28, 2015
1.343
1.360
1.310
1.335
490,333
-0.01(-0.63%)
Jul 27, 2015
1.285
1.370
1.276
1.343
427,430
+0.03(+2.56%)
Jul 24, 2015
1.385
1.385
1.285
1.310
957,885
-0.09(-6.59%)
Jul 23, 2015
1.419
1.436
1.402
1.402
1,109,886
-0.08(-5.11%)
Jul 22, 2015
1.478
1.528
1.461
1.478
407,857
-0.02(-1.12%)
Jul 21, 2015
1.453
1.520
1.453
1.495
102,666
+0.03(+1.71%)
Jul 20, 2015
1.511
1.511
1.461
1.469
379,177
-0.05(-3.32%)
Jul 17, 2015
1.562
1.562
1.515
1.520
565,622
-0.04(-2.69%)
Jul 16, 2015
1.595
1.604
1.549
1.562
544,507
-0.02(-1.06%)
Jul 15, 2015
1.595
1.604
1.570
1.578
400,258
-0.04(-2.59%)
Jul 14, 2015
1.578
1.646
1.566
1.620
648,003
+0.06(+3.76%)
Jul 13, 2015
1.553
1.587
1.528
1.562
614,264
+0.00(+0.00%)
Jul 10, 2015
1.528
1.562
1.490
1.562
1,015,950
+0.10(+6.90%)
Jul 09, 2015
1.503
1.520
1.453
1.461
338,816
-0.03(-1.69%)
Jul 08, 2015
1.486
1.520
1.478
1.486
1,519,455
-0.03(-1.67%)
Jul 07, 2015
1.528
1.528
1.486
1.511
1,017,172
-0.04(-2.70%)
Jul 06, 2015
1.528
1.595
1.528
1.553
793,870
-0.03(-1.60%)
Jul 02, 2015
1.553
1.578
1.578
1.578
819,890
+0.03(+1.62%)
Jul 01, 2015
1.587
1.604
1.537
1.553
441,006
-0.03(-1.60%)
Jun 30, 2015
1.612
1.628
1.549
1.578
436,648
-0.03(-1.57%)
Jun 29, 2015
1.511
1.604
1.503
1.604
1,490,445
+0.04(+2.69%)
Jun 26, 2015
1.595
1.604
1.553
1.562
1,613,473
-0.01(-0.53%)
Jun 25, 2015
1.654
1.654
1.562
1.570
998,779
-0.08(-5.08%)
Jun 24, 2015
1.696
1.704
1.637
1.654
563,053
-0.04(-2.48%)
Jun 23, 2015
1.730
1.746
1.696
1.696
621,600
-0.04(-2.42%)
Jun 22, 2015
1.755
1.755
1.730
1.738
299,217
+0.03(+1.97%)
Jun 19, 2015
1.755
1.763
1.696
1.704
929,017
-0.07(-3.79%)
Jun 18, 2015
1.755
1.780
1.738
1.772
535,576
+0.03(+1.44%)
Jun 17, 2015
1.696
1.751
1.696
1.746
352,866
+0.03(+1.96%)
Jun 16, 2015
1.713
1.730
1.696
1.713
315,984
+0.02(+0.99%)
Jun 15, 2015
1.713
1.738
1.696
1.696
290,941
-0.03(-1.46%)
Jun 12, 2015
1.730
1.738
1.704
1.721
163,970
-0.01(-0.49%)
Jun 11, 2015
1.696
1.730
1.679
1.730
338,021
+0.02(+0.98%)
Jun 10, 2015
1.780
1.797
1.704
1.713
475,728
-0.03(-1.92%)
Jun 09, 2015
1.780
1.797
1.746
1.746
235,944
-0.04(-2.35%)
Jun 08, 2015
1.780
1.814
1.755
1.788
403,677
+0.05(+2.90%)
Jun 05, 2015
1.763
1.776
1.721
1.738
260,032
-0.02(-0.96%)
Jun 04, 2015
1.788
1.797
1.730
1.755
333,824
-0.04(-2.34%)
Jun 03, 2015
1.847
1.864
1.780
1.797
459,514
-0.05(-2.73%)
Jun 02, 2015
1.814
1.864
1.805
1.847
910,571
+0.07(+3.77%)
Jun 01, 2015
1.713
1.814
1.675
1.780
1,109,395
+0.09(+5.47%)
May 29, 2015
1.738
1.746
1.671
1.688
11,363,433
-0.08(-4.74%)
May 28, 2015
1.889
1.898
1.763
1.772
605,194
-0.07(-3.65%)
May 27, 2015
1.780
1.847
1.755
1.839
966,247
+0.06(+3.30%)
May 26, 2015
1.830
1.830
1.721
1.780
2,041,086
-0.03(-1.85%)
May 22, 2015
1.763
1.814
1.814
1.814
1,289,147
-0.03(-1.37%)
May 21, 2015
1.864
1.881
1.814
1.839
638,531
-0.05(-2.67%)
May 20, 2015
1.906
1.923
1.847
1.889
1,219,646
-0.01(-0.44%)
May 19, 2015
1.982
1.982
1.872
1.898
983,766
-0.10(-5.04%)
May 18, 2015
2.032
2.032
1.956
1.998
732,227
+0.01(+0.42%)
May 15, 2015
1.990
2.082
1.982
1.990
1,509,954
+0.03(+1.28%)
May 14, 2015
2.082
2.091
1.956
1.965
1,306,280
-0.05(-2.50%)
May 13, 2015
2.175
2.175
2.007
2.015
2,070,391
-0.23(-10.11%)
May 12, 2015
2.242
2.301
2.242
2.242
1,029,015
+0.03(+1.52%)
May 11, 2015
2.259
2.259
2.200
2.208
454,375
-0.06(-2.59%)
May 08, 2015
2.301
2.301
2.201
2.267
882,102
+0.01(+0.37%)
May 07, 2015
2.410
2.418
2.225
2.259
1,247,400
-0.11(-4.61%)
May 06, 2015
2.485
2.485
2.326
2.368
2,205,410
+0.09(+4.06%)
May 05, 2015
2.116
2.359
2.116
2.275
2,131,073
+0.24(+11.52%)
May 04, 2015
1.990
2.082
1.965
2.040
810,420
+0.05(+2.53%)
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.