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
Oao Gazprom ADR
(OP:
OGZPY
)
1.100
UNCHANGED
Last Price
Updated: 9:45 AM EST, Mar 3, 2022
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
4.610
4.640
4.550
4.560
370,086
-0.03(-0.65%)
Apr 27, 2018
4.600
4.630
4.570
4.590
331,352
+0.02(+0.44%)
Apr 26, 2018
4.550
4.590
4.530
4.570
295,111
+0.01(+0.22%)
Apr 25, 2018
4.530
4.560
4.500
4.560
299,994
-0.05(-1.08%)
Apr 24, 2018
4.679
4.690
4.600
4.610
321,178
-0.01(-0.22%)
Apr 23, 2018
4.600
4.620
4.540
4.620
422,121
-0.00(-0.11%)
Apr 20, 2018
4.660
4.680
4.615
4.625
278,141
-0.04(-0.75%)
Apr 19, 2018
4.650
4.680
4.610
4.660
605,204
-0.03(-0.64%)
Apr 18, 2018
4.660
4.700
4.620
4.690
512,175
+0.11(+2.40%)
Apr 17, 2018
4.535
4.590
4.500
4.580
355,724
+0.02(+0.44%)
Apr 16, 2018
4.480
4.590
4.450
4.560
479,978
+0.01(+0.22%)
Apr 13, 2018
4.600
4.600
4.520
4.550
643,114
-0.09(-2.05%)
Apr 12, 2018
4.620
4.690
4.620
4.645
448,741
+0.04(+0.98%)
Apr 11, 2018
4.400
4.630
4.380
4.600
725,849
+0.16(+3.60%)
Apr 10, 2018
4.395
4.460
4.380
4.440
1,701,988
+0.05(+1.14%)
Apr 09, 2018
4.430
4.480
4.350
4.390
2,522,687
-0.38(-7.87%)
Apr 06, 2018
4.830
4.845
4.750
4.765
529,204
-0.04(-0.94%)
Apr 05, 2018
4.811
4.840
4.800
4.810
613,262
-0.05(-1.03%)
Apr 04, 2018
4.770
4.860
4.770
4.860
494,356
+0.04(+0.73%)
Apr 03, 2018
4.820
4.850
4.790
4.825
153,014
+0.00(+0.00%)
Apr 02, 2018
4.918
4.940
4.790
4.825
165,992
-0.10(-2.13%)
Mar 29, 2018
4.930
4.930
4.930
0
+0.12(+2.49%)
Mar 28, 2018
4.810
4.850
4.800
4.810
320,912
-0.02(-0.41%)
Mar 27, 2018
4.880
4.900
4.830
4.830
110,148
+0.00(+0.00%)
Mar 26, 2018
4.855
4.860
4.760
4.830
297,151
-0.04(-0.72%)
Mar 23, 2018
4.895
4.950
4.840
4.865
319,440
+0.07(+1.46%)
Mar 22, 2018
4.860
4.870
4.795
4.795
231,858
-0.13(-2.74%)
Mar 21, 2018
4.880
4.940
4.860
4.930
259,707
+0.05(+1.02%)
Mar 20, 2018
4.830
4.900
4.830
4.880
196,127
+0.11(+2.31%)
Mar 19, 2018
4.790
4.830
4.760
4.770
263,788
-0.04(-0.83%)
Mar 16, 2018
4.760
4.840
4.750
4.810
373,271
+0.08(+1.69%)
Mar 15, 2018
4.790
4.800
4.720
4.730
532,014
-0.09(-1.87%)
Mar 14, 2018
4.840
4.860
4.790
4.820
398,506
-0.08(-1.61%)
Mar 13, 2018
4.930
4.990
4.890
4.899
178,910
-0.02(-0.33%)
Mar 12, 2018
4.900
4.940
4.890
4.915
153,228
+0.00(+0.10%)
Mar 09, 2018
4.840
4.920
4.840
4.910
375,857
+0.11(+2.19%)
Mar 08, 2018
4.811
4.830
4.790
4.805
169,315
-0.02(-0.41%)
Mar 07, 2018
4.810
4.840
4.790
4.825
513,270
-0.06(-1.33%)
Mar 06, 2018
4.970
4.990
4.890
4.890
2,008,520
-0.09(-1.81%)
Mar 05, 2018
4.890
4.990
4.890
4.980
273,268
+0.11(+2.15%)
Mar 02, 2018
4.810
4.890
4.770
4.875
272,761
-0.01(-0.31%)
Mar 01, 2018
4.910
4.930
4.810
4.890
287,529
-0.07(-1.41%)
Feb 28, 2018
5.040
5.080
4.960
4.960
293,075
-0.15(-2.94%)
Feb 27, 2018
5.205
5.210
5.100
5.110
235,753
-0.12(-2.29%)
Feb 26, 2018
5.170
5.230
5.160
5.230
884,130
+0.15(+2.95%)
Feb 23, 2018
5.056
5.100
5.050
5.080
217,433
+0.02(+0.40%)
Feb 22, 2018
5.030
5.130
5.030
5.060
377,129
+0.05(+1.00%)
Feb 21, 2018
4.990
5.040
4.990
5.010
756,049
+0.06(+1.31%)
Feb 20, 2018
4.960
4.980
4.930
4.945
241,344
+0.18(+3.67%)
Feb 16, 2018
4.770
4.770
4.770
0
-0.07(-1.45%)
Feb 15, 2018
4.819
4.840
4.770
4.840
220,008
-0.02(-0.41%)
Feb 14, 2018
4.730
4.870
4.710
4.860
312,622
+0.06(+1.14%)
Feb 13, 2018
4.780
4.813
4.760
4.805
1,125,340
+0.01(+0.31%)
Feb 12, 2018
4.690
4.800
4.670
4.790
4,227,807
+0.19(+4.13%)
Feb 09, 2018
4.600
4.630
4.500
4.600
620,331
+0.00(+0.00%)
Feb 08, 2018
4.770
4.770
4.590
4.600
649,743
-0.21(-4.37%)
Feb 07, 2018
4.900
4.920
4.800
4.810
710,375
-0.16(-3.22%)
Feb 06, 2018
4.900
4.970
4.870
4.970
1,451,091
+0.06(+1.22%)
Feb 05, 2018
5.030
5.060
4.890
4.910
749,962
-0.12(-2.39%)
Feb 02, 2018
5.120
5.120
5.030
5.030
339,539
-0.11(-2.14%)
Feb 01, 2018
5.130
5.140
5.090
5.140
711,860
+0.16(+3.21%)
Jan 31, 2018
5.050
5.060
4.970
4.980
1,739,164
-0.04(-0.80%)
Jan 30, 2018
5.100
5.100
5.010
5.020
528,714
-0.03(-0.59%)
Jan 29, 2018
5.100
5.100
5.050
5.050
662,913
-0.15(-2.79%)
Jan 26, 2018
5.180
5.220
5.150
5.195
560,524
-0.07(-1.42%)
Jan 25, 2018
5.350
5.350
5.260
5.270
508,901
-0.02(-0.38%)
Jan 24, 2018
5.230
5.290
5.230
5.290
835,633
+0.06(+1.15%)
Jan 23, 2018
5.190
5.240
5.180
5.230
856,272
-0.03(-0.57%)
Jan 22, 2018
5.250
5.260
5.230
5.260
553,083
+0.04(+0.77%)
Jan 19, 2018
5.250
5.260
5.210
5.220
359,396
-0.04(-0.76%)
Jan 18, 2018
5.250
5.280
5.230
5.260
1,004,752
+0.08(+1.54%)
Jan 17, 2018
5.185
5.210
5.160
5.180
966,662
+0.15(+2.98%)
Jan 16, 2018
5.075
5.090
5.030
5.030
583,773
-0.05(-0.98%)
Jan 12, 2018
5.080
5.080
5.080
0
-0.00(-0.10%)
Jan 11, 2018
5.040
5.090
5.010
5.085
1,011,598
+0.08(+1.50%)
Jan 10, 2018
4.960
5.010
4.960
5.010
507,888
+0.12(+2.45%)
Jan 09, 2018
4.860
4.910
4.850
4.890
495,534
+0.06(+1.35%)
Jan 08, 2018
4.795
4.840
4.790
4.825
526,216
+0.06(+1.15%)
Jan 05, 2018
4.755
4.778
4.740
4.770
384,273
+0.03(+0.63%)
Jan 04, 2018
4.700
4.755
4.690
4.740
1,253,694
+0.17(+3.83%)
Jan 03, 2018
4.550
4.580
4.530
4.565
736,802
+0.05(+1.00%)
Jan 02, 2018
4.510
4.520
4.490
4.520
366,946
+0.11(+2.49%)
Dec 29, 2017
4.410
4.410
4.410
0
-0.07(-1.56%)
Dec 28, 2017
4.470
4.490
4.450
4.480
608,971
-0.00(-0.11%)
Dec 27, 2017
4.490
4.500
4.460
4.485
466,302
-0.01(-0.33%)
Dec 26, 2017
4.510
4.530
4.480
4.500
247,139
+0.00(+0.00%)
Dec 22, 2017
4.440
4.510
4.440
4.500
311,759
+0.04(+0.90%)
Dec 21, 2017
4.410
4.480
4.410
4.460
528,790
-0.03(-0.67%)
Dec 20, 2017
4.489
4.500
4.480
4.490
286,984
-0.03(-0.66%)
Dec 19, 2017
4.520
4.540
4.510
4.520
167,216
-0.02(-0.44%)
Dec 18, 2017
4.505
4.550
4.500
4.540
315,443
+0.00(+0.00%)
Dec 15, 2017
4.570
4.580
4.530
4.540
444,222
+0.00(+0.00%)
Dec 14, 2017
4.555
4.580
4.540
4.540
707,280
-0.04(-0.87%)
Dec 13, 2017
4.560
4.590
4.550
4.580
322,669
+0.05(+1.10%)
Dec 12, 2017
4.554
4.570
4.530
4.530
331,645
+0.02(+0.33%)
Dec 11, 2017
4.500
4.520
4.490
4.515
643,866
+0.06(+1.46%)
Dec 08, 2017
4.479
4.490
4.440
4.450
304,266
-0.05(-1.11%)
Dec 07, 2017
4.460
4.500
4.460
4.500
443,610
+0.04(+0.90%)
Dec 06, 2017
4.520
4.530
4.450
4.460
388,260
-0.06(-1.33%)
Dec 05, 2017
4.520
4.540
4.510
4.520
221,702
+0.00(+0.11%)
Dec 04, 2017
4.525
4.530
4.490
4.515
267,540
+0.04(+0.89%)
Dec 01, 2017
4.529
4.540
4.450
4.475
474,703
-0.02(-0.33%)
Nov 30, 2017
4.575
4.580
4.470
4.490
581,857
-0.06(-1.32%)
Nov 29, 2017
4.560
4.630
4.530
4.550
622,244
-0.02(-0.44%)
Nov 28, 2017
4.600
4.605
4.570
4.570
524,346
+0.00(+0.11%)
Nov 27, 2017
4.580
4.610
4.560
4.565
468,955
+0.00(+0.00%)
Nov 24, 2017
4.572
4.590
4.550
4.565
346,301
+0.06(+1.33%)
Nov 22, 2017
4.510
4.530
4.490
4.505
731,796
+0.08(+1.69%)
Nov 21, 2017
4.430
4.450
4.423
4.430
516,366
+0.07(+1.61%)
Nov 20, 2017
4.335
4.370
4.330
4.360
436,916
-0.01(-0.23%)
Nov 17, 2017
4.360
4.399
4.360
4.370
213,382
+0.02(+0.46%)
Nov 16, 2017
4.335
4.360
4.310
4.350
410,516
-0.02(-0.46%)
Nov 15, 2017
4.370
4.390
4.350
4.370
253,443
-0.04(-0.79%)
Nov 14, 2017
4.430
4.440
4.400
4.405
270,490
-0.08(-1.67%)
Nov 13, 2017
4.460
4.480
4.440
4.480
241,938
+0.03(+0.67%)
Nov 10, 2017
4.470
4.470
4.430
4.450
751,076
+0.03(+0.68%)
Nov 09, 2017
4.430
4.440
4.380
4.420
408,825
-0.04(-0.90%)
Nov 08, 2017
4.480
4.490
4.450
4.460
546,881
+0.02(+0.45%)
Nov 07, 2017
4.470
4.480
4.400
4.440
485,058
+0.08(+1.83%)
Nov 06, 2017
4.270
4.360
4.260
4.360
1,183,583
+0.10(+2.35%)
Nov 03, 2017
4.270
4.290
4.215
4.260
331,353
-0.04(-0.93%)
Nov 02, 2017
4.250
4.300
4.240
4.300
382,608
+0.01(+0.23%)
Nov 01, 2017
4.310
4.330
4.270
4.290
385,213
+0.00(+0.12%)
Oct 31, 2017
4.270
4.300
4.260
4.285
181,269
-0.01(-0.35%)
Oct 30, 2017
4.335
4.350
4.290
4.300
256,469
+0.01(+0.23%)
Oct 27, 2017
4.245
4.290
4.230
4.290
775,121
+0.05(+1.18%)
Oct 26, 2017
4.270
4.280
4.240
4.240
363,169
-0.05(-1.28%)
Oct 25, 2017
4.300
4.330
4.270
4.295
345,979
-0.04(-1.04%)
Oct 24, 2017
4.335
4.360
4.330
4.340
346,035
-0.02(-0.46%)
Oct 23, 2017
4.380
4.390
4.350
4.360
288,630
+0.01(+0.23%)
Oct 20, 2017
4.350
4.375
4.340
4.350
510,950
+0.02(+0.46%)
Oct 19, 2017
4.340
4.350
4.320
4.330
324,336
-0.03(-0.69%)
Oct 18, 2017
4.370
4.380
4.360
4.360
202,354
+0.03(+0.69%)
Oct 17, 2017
4.340
4.350
4.290
4.330
527,840
-0.07(-1.59%)
Oct 16, 2017
4.396
4.400
4.370
4.400
257,385
+0.03(+0.57%)
Oct 13, 2017
4.370
4.390
4.350
4.375
274,228
+0.07(+1.63%)
Oct 12, 2017
4.311
4.322
4.300
4.305
201,468
-0.00(-0.12%)
Oct 11, 2017
4.306
4.320
4.290
4.310
567,309
+0.04(+0.94%)
Oct 10, 2017
4.280
4.280
4.250
4.270
345,701
+0.03(+0.83%)
Oct 09, 2017
4.210
4.250
4.200
4.235
552,465
+0.04(+0.83%)
Oct 06, 2017
4.224
4.230
4.190
4.200
463,359
-0.06(-1.41%)
Oct 05, 2017
4.220
4.270
4.210
4.260
369,306
+0.07(+1.67%)
Oct 04, 2017
4.170
4.190
4.150
4.190
237,191
+0.04(+0.96%)
Oct 03, 2017
4.160
4.160
4.140
4.150
306,305
-0.01(-0.36%)
Oct 02, 2017
4.165
4.180
4.150
4.165
338,904
-0.03(-0.60%)
Sep 29, 2017
4.180
4.210
4.170
4.190
534,665
-0.01(-0.24%)
Sep 28, 2017
4.184
4.200
4.150
4.200
400,441
-0.01(-0.24%)
Sep 27, 2017
4.195
4.210
4.170
4.210
374,784
-0.02(-0.47%)
Sep 26, 2017
4.230
4.250
4.200
4.230
396,614
-0.02(-0.47%)
Sep 25, 2017
4.250
4.260
4.220
4.250
2,170,549
+0.07(+1.67%)
Sep 22, 2017
4.190
4.200
4.160
4.180
1,458,597
+0.02(+0.48%)
Sep 21, 2017
4.170
4.180
4.150
4.160
632,697
+0.02(+0.48%)
Sep 20, 2017
4.150
4.190
4.130
4.140
2,265,956
+0.00(+0.00%)
Sep 19, 2017
4.150
4.160
4.120
4.140
676,070
-0.03(-0.72%)
Sep 18, 2017
4.200
4.218
4.160
4.170
2,005,025
-0.03(-0.71%)
Sep 15, 2017
4.200
4.210
4.180
4.200
524,239
-0.04(-0.94%)
Sep 14, 2017
4.230
4.242
4.210
4.240
3,834,480
+0.02(+0.47%)
Sep 13, 2017
4.220
4.260
4.200
4.220
2,053,058
+0.06(+1.44%)
Sep 12, 2017
4.170
4.180
4.160
4.160
1,061,005
-0.01(-0.24%)
Sep 11, 2017
4.170
4.200
4.155
4.170
1,822,925
+0.02(+0.48%)
Sep 08, 2017
4.160
4.190
4.140
4.150
811,161
+0.04(+0.97%)
Sep 07, 2017
4.140
4.100
4.110
412,011
+0.06(+1.48%)
Sep 06, 2017
3.995
4.070
3.990
4.050
397,872
+0.06(+1.50%)
Sep 05, 2017
4.000
4.010
3.960
3.990
360,994
-0.04(-0.99%)
Sep 01, 2017
4.030
4.040
4.010
4.030
269,380
+0.04(+1.00%)
Aug 31, 2017
4.020
4.030
3.990
3.990
338,806
+0.02(+0.50%)
Aug 30, 2017
3.970
3.990
3.955
3.970
331,357
-0.02(-0.50%)
Aug 29, 2017
3.940
4.000
3.940
3.990
626,276
+0.00(+0.00%)
Aug 28, 2017
3.985
4.000
3.960
3.990
327,164
+0.01(+0.25%)
Aug 25, 2017
3.930
3.980
3.920
3.980
331,459
+0.08(+2.05%)
Aug 24, 2017
3.900
3.900
3.870
3.900
244,293
+0.03(+0.78%)
Aug 23, 2017
3.860
3.890
3.840
3.870
491,440
-0.02(-0.51%)
Aug 22, 2017
3.885
3.900
3.860
3.890
420,236
+0.04(+1.04%)
Aug 21, 2017
3.890
3.890
3.850
3.850
330,933
-0.03(-0.77%)
Aug 18, 2017
3.840
3.910
3.830
3.880
725,148
+0.04(+1.04%)
Aug 17, 2017
3.890
3.890
3.840
3.840
158,054
-0.02(-0.39%)
Aug 16, 2017
3.886
3.900
3.836
3.855
1,235,854
-0.00(-0.13%)
Aug 15, 2017
3.850
3.890
3.840
3.860
768,178
+0.00(+0.00%)
Aug 14, 2017
3.890
3.910
3.850
3.860
445,524
+0.00(+0.00%)
Aug 11, 2017
3.849
3.890
3.830
3.860
493,521
-0.02(-0.64%)
Aug 10, 2017
3.930
3.950
3.880
3.885
247,797
-0.04(-0.89%)
Aug 09, 2017
3.905
3.930
3.870
3.920
426,074
-0.04(-1.01%)
Aug 08, 2017
3.939
3.970
3.930
3.960
225,620
+0.00(+0.00%)
Aug 07, 2017
3.950
3.970
3.930
3.960
140,866
+0.01(+0.25%)
Aug 04, 2017
3.925
3.960
3.920
3.950
278,860
+0.01(+0.25%)
Aug 03, 2017
3.950
3.960
3.925
3.940
679,414
+0.02(+0.48%)
Aug 02, 2017
3.875
3.930
3.860
3.921
1,177,583
+0.03(+0.67%)
Aug 01, 2017
3.900
3.910
3.880
3.895
247,310
-0.02(-0.38%)
Jul 31, 2017
3.840
3.920
3.830
3.910
605,204
+0.04(+0.90%)
Jul 28, 2017
3.830
3.880
3.820
3.875
783,393
-0.04(-0.90%)
Jul 27, 2017
3.960
3.970
3.900
3.910
893,756
-0.05(-1.26%)
Jul 26, 2017
3.930
3.980
3.900
3.960
536,249
+0.04(+1.02%)
Jul 25, 2017
3.910
3.940
3.890
3.920
448,560
+0.00(+0.13%)
Jul 24, 2017
3.910
3.950
3.900
3.915
1,328,932
-0.08(-2.12%)
Jul 21, 2017
4.010
4.020
3.970
4.000
603,909
-0.04(-0.99%)
Jul 20, 2017
4.054
4.070
4.010
4.040
326,105
+0.01(+0.25%)
Jul 19, 2017
4.010
4.040
4.000
4.030
373,827
-0.15(-3.59%)
Jul 18, 2017
4.180
4.190
4.140
4.180
671,941
+0.02(+0.48%)
Jul 17, 2017
4.150
4.180
4.150
4.160
587,848
-0.04(-0.95%)
Jul 14, 2017
4.198
4.200
4.170
4.200
409,772
+0.06(+1.33%)
Jul 13, 2017
4.100
4.150
4.100
4.145
370,478
+0.04(+0.95%)
Jul 12, 2017
4.080
4.110
4.070
4.106
634,569
+0.07(+1.63%)
Jul 11, 2017
4.044
4.060
4.030
4.040
502,472
-0.03(-0.74%)
Jul 10, 2017
4.040
4.090
4.030
4.070
254,277
+0.05(+1.24%)
Jul 07, 2017
4.000
4.040
4.000
4.020
571,434
-0.03(-0.74%)
Jul 06, 2017
4.040
4.060
4.020
4.050
412,955
+0.03(+0.75%)
Jul 05, 2017
4.040
4.050
4.020
4.020
359,407
+0.04(+1.01%)
Jul 03, 2017
3.990
4.000
3.970
3.980
190,153
-0.00(-0.13%)
Jun 30, 2017
3.970
3.990
3.940
3.985
523,921
+0.02(+0.50%)
Jun 29, 2017
3.995
4.000
3.940
3.965
546,480
-0.04(-1.00%)
Jun 28, 2017
3.960
4.010
3.950
4.005
441,902
+0.04(+1.14%)
Jun 27, 2017
3.970
4.020
3.950
3.960
473,174
-0.01(-0.25%)
Jun 26, 2017
3.970
3.980
3.950
3.970
381,462
+0.02(+0.38%)
Jun 23, 2017
3.950
3.960
3.930
3.955
405,651
+0.04(+0.89%)
Jun 22, 2017
3.930
3.960
3.897
3.920
451,478
+0.09(+2.35%)
Jun 21, 2017
3.910
3.915
3.780
3.830
1,344,948
-0.05(-1.29%)
Jun 20, 2017
3.920
3.920
3.870
3.880
628,560
-0.10(-2.51%)
Jun 19, 2017
3.950
4.000
3.940
3.980
347,467
+0.02(+0.51%)
Jun 16, 2017
3.980
4.000
3.930
3.960
608,737
-0.02(-0.50%)
Jun 15, 2017
3.940
4.000
3.895
3.980
627,610
-0.00(-0.13%)
Jun 14, 2017
4.080
4.090
3.970
3.985
1,203,364
-0.14(-3.28%)
Jun 13, 2017
4.130
4.150
4.120
4.120
202,182
-0.04(-0.96%)
Jun 12, 2017
4.205
4.210
4.150
4.160
188,772
+0.00(+0.12%)
Jun 09, 2017
4.150
4.170
4.130
4.155
426,461
-0.01(-0.24%)
Jun 08, 2017
4.135
4.180
4.130
4.165
358,859
+0.01(+0.36%)
Jun 07, 2017
4.210
4.210
4.130
4.150
337,256
-0.03(-0.72%)
Jun 06, 2017
4.168
4.210
4.140
4.180
413,358
-0.01(-0.24%)
Jun 05, 2017
4.145
4.200
4.130
4.190
411,671
+0.03(+0.70%)
Jun 02, 2017
4.110
4.190
4.110
4.161
458,723
+0.05(+1.24%)
Jun 01, 2017
4.100
4.150
4.090
4.110
246,194
-0.05(-1.20%)
May 31, 2017
4.170
4.190
4.160
4.160
500,539
-0.12(-2.92%)
May 30, 2017
4.270
4.300
4.250
4.285
250,262
+0.01(+0.23%)
May 26, 2017
4.240
4.280
4.210
4.275
346,329
+0.06(+1.30%)
May 25, 2017
4.305
4.310
4.220
4.220
420,896
-0.08(-1.86%)
May 24, 2017
4.231
4.300
4.230
4.300
388,128
-0.05(-1.15%)
May 23, 2017
4.315
4.360
4.285
4.350
541,397
+0.04(+0.93%)
May 22, 2017
4.290
4.310
4.260
4.310
580,515
-0.03(-0.69%)
May 19, 2017
4.320
4.360
4.300
4.340
616,989
-0.07(-1.59%)
May 18, 2017
4.325
4.430
4.300
4.410
801,286
-0.12(-2.65%)
May 17, 2017
4.550
4.580
4.510
4.530
514,849
-0.08(-1.84%)
May 16, 2017
4.620
4.640
4.610
4.615
324,315
+0.01(+0.22%)
May 15, 2017
4.590
4.610
4.570
4.605
186,091
+0.04(+0.88%)
May 12, 2017
4.570
4.580
4.530
4.565
156,892
+0.03(+0.66%)
May 11, 2017
4.570
4.580
4.520
4.535
1,201,548
-0.07(-1.57%)
May 10, 2017
4.600
4.620
4.570
4.607
778,487
+0.05(+1.15%)
May 09, 2017
4.541
4.560
4.520
4.555
366,628
-0.06(-1.30%)
May 08, 2017
4.590
4.615
4.570
4.615
227,900
+0.04(+0.76%)
May 05, 2017
4.510
4.600
4.500
4.580
280,236
+0.00(+0.04%)
May 04, 2017
4.620
4.640
4.560
4.578
220,365
-0.11(-2.28%)
May 03, 2017
4.730
4.750
4.670
4.685
515,296
-0.05(-0.95%)
May 02, 2017
4.800
4.805
4.700
4.730
247,178
-0.01(-0.21%)
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.