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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.210
-0.054 (-4.27%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 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, 2015
0.5700
0.5700
0.5500
0.5699
36,000
+0.00(+0.51%)
Apr 29, 2015
0.5560
0.5670
0.5560
0.5670
15,775
-0.01(-1.05%)
Apr 28, 2015
0.5770
0.5770
0.5700
0.5730
12,550
+0.01(+1.06%)
Apr 27, 2015
0.5960
0.5960
0.5530
0.5670
20,632
+0.01(+1.25%)
Apr 24, 2015
0.5800
0.5800
0.5600
0.5600
126,381
+0.00(+0.00%)
Apr 23, 2015
0.5490
0.5720
0.5490
0.5600
263,499
+0.02(+3.32%)
Apr 22, 2015
0.5540
0.5540
0.5330
0.5420
409,505
-0.01(-1.28%)
Apr 21, 2015
0.5610
0.5610
0.5490
0.5490
78,739
-0.01(-1.96%)
Apr 20, 2015
0.5760
0.5760
0.5543
0.5600
66,454
-0.02(-2.78%)
Apr 17, 2015
0.5800
0.5800
0.5601
0.5760
17,257
-0.01(-1.20%)
Apr 16, 2015
0.5799
0.5830
0.5780
0.5830
425,215
+0.00(+0.52%)
Apr 15, 2015
0.5927
0.5927
0.5800
0.5800
375,723
-0.02(-3.28%)
Apr 14, 2015
0.5914
0.6000
0.5914
0.5997
874,388
+0.02(+3.41%)
Apr 13, 2015
0.5727
0.5800
0.5727
0.5799
192,620
+0.01(+2.64%)
Apr 10, 2015
0.5680
0.5700
0.5621
0.5650
150,465
+0.00(+0.00%)
Apr 09, 2015
0.5607
0.5700
0.5607
0.5650
98,600
+0.01(+2.36%)
Apr 08, 2015
0.5440
0.5520
0.5400
0.5520
127,493
+0.01(+2.22%)
Apr 07, 2015
0.5340
0.5460
0.5340
0.5400
130,537
+0.01(+0.93%)
Apr 06, 2015
0.5369
0.5450
0.5338
0.5350
88,300
-0.00(-0.22%)
Apr 02, 2015
0.5362
0.5362
0.5362
0
+0.02(+3.51%)
Apr 01, 2015
0.5000
0.5180
0.4950
0.5180
105,902
+0.03(+7.00%)
Mar 31, 2015
0.5100
0.5100
0.4841
0.4841
6,001
-0.03(-5.08%)
Mar 30, 2015
0.4975
0.5100
0.4900
0.5100
155,580
+0.00(+0.39%)
Mar 27, 2015
0.5142
0.5142
0.4800
0.5080
326,696
+0.01(+1.60%)
Mar 26, 2015
0.4900
0.5000
0.4850
0.5000
72,856
-0.01(-1.96%)
Mar 25, 2015
0.5049
0.5100
0.5049
0.5100
26,250
+0.00(+0.91%)
Mar 24, 2015
0.5000
0.5100
0.5000
0.5054
372,449
+0.01(+2.93%)
Mar 23, 2015
0.5055
0.5055
0.4740
0.4910
149,896
-0.01(-2.00%)
Mar 20, 2015
0.4850
0.5099
0.4850
0.5010
485,081
+0.02(+4.38%)
Mar 19, 2015
0.4650
0.4899
0.4650
0.4800
534,861
+0.02(+5.22%)
Mar 18, 2015
0.4416
0.4600
0.4361
0.4562
79,100
+0.00(+0.93%)
Mar 17, 2015
0.4546
0.4600
0.4520
0.4520
6,000
-0.01(-1.74%)
Mar 16, 2015
0.4599
0.4600
0.4500
0.4600
68,234
+0.02(+4.55%)
Mar 13, 2015
0.4425
0.4550
0.4350
0.4400
197,674
-0.00(-0.23%)
Mar 12, 2015
0.4400
0.4410
0.4400
0.4410
53,955
+0.01(+2.32%)
Mar 11, 2015
0.4490
0.4490
0.4310
0.4310
9,438
-0.01(-1.37%)
Mar 10, 2015
0.4425
0.4451
0.4350
0.4370
83,215
-0.01(-1.82%)
Mar 09, 2015
0.4400
0.4500
0.4220
0.4451
36,273
+0.02(+3.51%)
Mar 05, 2015
0.4300
0.4300
0.4300
0
-0.01(-2.27%)
Mar 04, 2015
0.4400
0.4060
0.4400
36,022
+0.03(+6.02%)
Mar 03, 2015
0.4200
0.4200
0.4150
0.4150
16,450
-0.01(-2.35%)
Mar 02, 2015
0.4211
0.4250
0.4211
0.4250
49,560
-0.02(-3.41%)
Feb 27, 2015
0.4300
0.4440
0.4300
0.4400
59,265
+0.00(+0.92%)
Feb 26, 2015
0.4360
0.4364
0.4360
0.4360
75,392
+0.00(+0.00%)
Feb 25, 2015
0.4100
0.4360
0.4100
0.4360
3,441
-0.00(-0.68%)
Feb 24, 2015
0.4250
0.4200
0.4390
9,500
+0.01(+3.29%)
Feb 23, 2015
0.4250
0.4250
0.4250
0.4250
5,300
+0.01(+1.19%)
Feb 20, 2015
0.4200
0.4290
0.4120
0.4200
111,700
+0.00(+0.24%)
Feb 19, 2015
0.4190
0.4190
0.4190
0.4190
10,000
-0.00(-0.66%)
Feb 18, 2015
0.4200
0.4290
0.4200
0.4218
31,305
-0.01(-3.26%)
Feb 17, 2015
0.4286
0.4360
0.4286
0.4360
30,350
+0.01(+1.40%)
Feb 13, 2015
0.4300
0.4300
0.4300
0
+0.02(+3.61%)
Feb 12, 2015
0.4180
0.4180
0.4150
0.4150
51,500
-0.02(-3.49%)
Feb 10, 2015
0.4300
0.4300
0.4300
0
+0.02(+5.50%)
Feb 09, 2015
0.4001
0.4100
0.4001
0.4076
16,050
-0.01(-2.25%)
Feb 06, 2015
0.4300
0.4300
0.4170
0.4170
69,477
-0.01(-3.02%)
Feb 05, 2015
0.4151
0.4300
0.4150
0.4300
241,392
+0.01(+1.78%)
Feb 04, 2015
0.4200
0.4225
0.4200
0.4225
21,166
+0.01(+3.55%)
Feb 03, 2015
0.4171
0.4171
0.4080
0.4080
22,900
+0.01(+3.29%)
Feb 02, 2015
0.3960
0.3990
0.3950
0.3950
58,950
-0.00(-0.25%)
Jan 30, 2015
0.3960
0.3961
0.3960
0.3960
5,350
-0.02(-5.04%)
Jan 29, 2015
0.3881
0.4170
0.3881
0.4170
50,400
+0.01(+1.71%)
Jan 28, 2015
0.4098
0.4143
0.4000
0.4100
56,809
+0.00(+0.51%)
Jan 27, 2015
0.3999
0.4080
0.3999
0.4079
110,900
+0.01(+1.97%)
Jan 26, 2015
0.3895
0.4000
0.3850
0.4000
50,903
+0.00(+0.63%)
Jan 23, 2015
0.3950
0.4000
0.3950
0.3975
85,475
+0.01(+1.92%)
Jan 22, 2015
0.3949
0.4000
0.3900
0.3900
39,872
-0.00(-0.26%)
Jan 21, 2015
0.3900
0.3910
0.3900
0.3910
4,600
+0.02(+5.68%)
Jan 20, 2015
0.3600
0.3800
0.3600
0.3700
285,000
+0.01(+2.78%)
Jan 16, 2015
0.3600
0.3600
0.3600
0
-0.00(-0.03%)
Jan 15, 2015
0.3510
0.3608
0.3510
0.3601
27,150
+0.00(+0.03%)
Jan 14, 2015
0.3850
0.3850
0.3600
0.3600
171,262
-0.02(-5.26%)
Jan 13, 2015
0.3800
0
+0.02(+5.56%)
Jan 12, 2015
0.3560
0.3750
0.3550
0.3600
65,000
+0.02(+4.35%)
Jan 09, 2015
0.3510
0.3510
0.3450
0.3450
15,000
-0.02(-4.17%)
Jan 08, 2015
0.3600
0.3600
0.3550
0.3600
19,500
+0.03(+10.43%)
Jan 07, 2015
0.3649
0.3649
0.3260
0.3260
52,277
-0.03(-7.23%)
Jan 06, 2015
0.3220
0.3514
0.3220
0.3514
22,800
+0.03(+9.81%)
Jan 05, 2015
0.3200
0.3230
0.3200
0.3200
24,250
+0.01(+1.59%)
Jan 02, 2015
0.3150
0.3150
0.3150
0.3150
5,700
-0.01(-1.56%)
Dec 31, 2014
0.3200
0.3200
0.3200
0
-0.01(-3.03%)
Dec 30, 2014
0.3316
0.3380
0.3100
0.3300
75,965
-0.01(-2.91%)
Dec 29, 2014
0.3020
0.3400
0.3020
0.3399
78,020
+0.00(+1.46%)
Dec 26, 2014
0.3150
0.3399
0.3150
0.3350
116,356
+0.02(+6.35%)
Dec 24, 2014
0.3150
0.3150
0.3150
0
-0.00(-0.03%)
Dec 23, 2014
0.3050
0.3200
0.3050
0.3151
29,139
+0.00(+0.03%)
Dec 22, 2014
0.3259
0.3260
0.3150
0.3150
49,900
-0.01(-1.56%)
Dec 19, 2014
0.3250
0.3300
0.3150
0.3200
225,899
-0.01(-2.41%)
Dec 18, 2014
0.3180
0.3279
0.3100
0.3279
304,550
+0.00(+1.20%)
Dec 17, 2014
0.3539
0.3539
0.3240
0.3240
201,010
-0.04(-10.89%)
Dec 16, 2014
0.3620
0.3636
98,560
-0.04(-9.98%)
Dec 15, 2014
0.4060
0.4060
0.4023
0.4039
4,354
-0.00(-0.02%)
Dec 12, 2014
0.4065
0.4070
0.4040
0.4040
27,140
+0.01(+3.06%)
Dec 11, 2014
0.3920
0.3920
0.3920
0.3920
551
+0.01(+3.70%)
Dec 10, 2014
0.3841
0.3850
0.3780
0.3780
21,000
-0.02(-4.30%)
Dec 09, 2014
0.3877
0.3950
0.3877
0.3950
1,700
+0.01(+3.40%)
Dec 08, 2014
0.3895
0.3895
0.3820
0.3820
87,930
-0.02(-4.98%)
Dec 05, 2014
0.4098
0.4098
0.4020
0.4020
60,500
+0.00(+0.47%)
Dec 04, 2014
0.4005
0.4005
0.4000
0.4001
10,000
+0.00(+0.02%)
Dec 03, 2014
0.4032
0.4100
0.4000
0.4000
10,800
-0.01(-2.44%)
Dec 02, 2014
0.4050
0.4100
0.4050
0.4100
116,245
-0.00(-0.49%)
Dec 01, 2014
0.4128
0.4160
0.4120
0.4120
7,944
-0.02(-4.19%)
Nov 28, 2014
0.4297
0.4300
0.4297
0.4300
33,717
-0.01(-2.27%)
Nov 26, 2014
0.4400
0.4400
0.4400
0
+0.00(+0.92%)
Nov 25, 2014
0.4371
0.4380
0.4360
0.4360
26,508
+0.01(+1.40%)
Nov 24, 2014
0.4408
0.4408
0.4300
0.4300
127,001
-0.02(-3.50%)
Nov 21, 2014
0.4456
0.4456
0.4456
0.4456
6,000
+0.00(+0.81%)
Nov 20, 2014
0.4413
0.4420
0.4413
0.4420
101,681
-0.01(-2.64%)
Nov 19, 2014
0.4540
0.4550
0.4500
0.4540
40,650
-0.00(-0.57%)
Nov 17, 2014
0.4566
0.4566
0.4566
0
-0.01(-1.42%)
Nov 14, 2014
0.4660
0.4670
0.4623
0.4632
162,450
+0.00(+0.04%)
Nov 13, 2014
0.4564
0.4632
0.4564
0.4630
285,870
+0.01(+1.51%)
Nov 12, 2014
0.4670
0.4670
0.4555
0.4561
93,400
-0.00(-0.41%)
Nov 11, 2014
0.4577
0.4580
0.4577
0.4580
47,537
+0.00(+0.66%)
Nov 10, 2014
0.4505
0.4600
0.4505
0.4550
152,428
-0.00(-0.66%)
Nov 07, 2014
0.4604
0.4604
0.4580
0.4580
51,771
+0.00(+0.13%)
Nov 06, 2014
0.4486
0.4600
0.4486
0.4574
156,863
+0.01(+3.02%)
Nov 05, 2014
0.4539
0.4539
0.4439
0.4440
95,692
-0.01(-1.55%)
Nov 04, 2014
0.4500
0.4550
0.4500
0.4510
335,636
+0.00(+0.22%)
Nov 03, 2014
0.4450
0.4500
0.4430
0.4500
20,700
+0.01(+1.42%)
Oct 31, 2014
0.4450
0.4450
0.4424
0.4437
114,400
+0.01(+3.40%)
Oct 29, 2014
0.4291
0.4291
0.4291
0
+0.00(+0.26%)
Oct 28, 2014
0.4294
0.4294
0.4280
0.4280
9,077
+0.00(+0.80%)
Oct 27, 2014
0.4245
0.4300
0.4300
0.4246
48,032
-0.01(-1.26%)
Oct 24, 2014
0.4274
0.4340
0.4274
0.4300
28,650
-0.01(-2.16%)
Oct 23, 2014
0.4450
0.4450
0.4395
0.4395
13,349
-0.00(-0.57%)
Oct 22, 2014
0.4380
0.4420
0.4360
0.4420
435,417
+0.02(+4.20%)
Oct 21, 2014
0.4242
0.4253
0.4242
0.4242
88,536
-0.01(-1.35%)
Oct 20, 2014
0.4150
0.4300
0.4150
0.4300
54,940
-0.00(-0.46%)
Oct 17, 2014
0.4320
0.4320
0.4320
0.4320
4,465
+0.00(+0.47%)
Oct 16, 2014
0.4210
0.4300
0.4192
0.4300
162,191
+0.01(+2.38%)
Oct 15, 2014
0.4199
0.4239
0.4140
0.4200
92,091
-0.00(-0.73%)
Oct 14, 2014
0.4450
0.4231
0.4231
24,000
-0.02(-4.92%)
Oct 13, 2014
0.4449
0.4500
0.4448
0.4450
52,581
+0.02(+3.49%)
Oct 10, 2014
0.4550
0.4550
0.4300
0.4300
9,200
-0.02(-3.59%)
Oct 09, 2014
0.4400
0.4460
0.4400
0.4460
93,874
+0.01(+2.13%)
Oct 08, 2014
0.4399
0.4400
0.4300
0.4367
6,789
+0.02(+3.98%)
Oct 07, 2014
0.4215
0.4215
0.4200
0.4200
82,500
+0.00(+0.96%)
Oct 06, 2014
0.4143
0.4217
0.4142
0.4160
38,191
+0.01(+1.46%)
Oct 03, 2014
0.4114
0.4116
0.4100
0.4100
144,340
+0.01(+2.50%)
Oct 02, 2014
0.4110
0.4110
0.4000
0.4000
121,950
-0.01(-2.89%)
Oct 01, 2014
0.4120
0.4120
0.4019
0.4119
50,500
-0.00(-0.51%)
Sep 30, 2014
0.4140
0.4200
0.4100
0.4140
289,438
+0.02(+4.10%)
Sep 29, 2014
0.3992
0.4000
0.3960
0.3977
45,446
-0.01(-1.56%)
Sep 26, 2014
0.4100
0.4100
0.4040
0.4040
33,300
-0.00(-0.25%)
Sep 25, 2014
0.4056
0.4056
0.4000
0.4050
384,068
+0.02(+4.35%)
Sep 24, 2014
0.3885
0.3885
0.3870
0.3881
69,608
+0.00(+1.28%)
Sep 23, 2014
0.3809
0.3832
0.3809
0.3832
18,401
+0.00(+0.84%)
Sep 22, 2014
0.3860
0.3860
0.3800
0.3800
90,494
-0.01(-1.55%)
Sep 19, 2014
0.3750
0.3900
0.3750
0.3860
73,050
+0.00(+0.52%)
Sep 18, 2014
0.3839
0.3890
0.3839
0.3840
112,700
-0.01(-1.29%)
Sep 17, 2014
0.3880
0.3900
0.3880
0.3890
174,066
+0.00(+0.78%)
Sep 16, 2014
0.3838
0.3900
0.3838
0.3860
68,477
+0.00(+0.26%)
Sep 15, 2014
0.3830
0.3850
0.3820
0.3850
85,073
-0.00(-0.85%)
Sep 12, 2014
0.3883
0.3944
0.3883
0.3883
60,087
-0.00(-0.18%)
Sep 11, 2014
0.3886
0.3899
0.3750
0.3890
74,184
+0.00(+0.78%)
Sep 10, 2014
0.3942
0.3950
0.3850
0.3860
183,781
-0.01(-1.28%)
Sep 09, 2014
0.3920
0.3920
0.3870
0.3910
17,400
+0.00(+0.26%)
Sep 08, 2014
0.3800
0.3900
0.3800
0.3900
10,950
-0.01(-1.52%)
Sep 05, 2014
0.3970
0.3970
0.3960
0.3960
105,903
+0.00(+0.25%)
Sep 04, 2014
0.3800
0.3975
0.3800
0.3950
36,200
+0.01(+2.33%)
Sep 03, 2014
0.3974
0.3974
0.3800
0.3860
134,519
+0.02(+4.32%)
Sep 02, 2014
0.3617
0.3850
0.3617
0.3700
91,500
-0.01(-2.01%)
Aug 29, 2014
0.3776
0.3776
0.3776
0
+0.00(+0.69%)
Aug 28, 2014
0.3700
0.3800
0.3700
0.3750
22,552
-0.02(-4.09%)
Aug 27, 2014
0.3999
0.3999
0.3963
0.3910
5,860
+0.00(+0.26%)
Aug 26, 2014
0.3750
0.3900
0.3750
0.3900
78,654
+0.00(+1.04%)
Aug 25, 2014
0.3861
0.3900
0.3861
0.3860
183,570
+0.01(+1.42%)
Aug 22, 2014
0.3767
0.3833
0.3767
0.3806
645,285
-0.01(-2.41%)
Aug 21, 2014
0.3987
0.3987
0.3880
0.3900
30,816
-0.00(-0.76%)
Aug 20, 2014
0.3930
0.3986
0.3929
0.3930
245,007
+0.00(+0.26%)
Aug 19, 2014
0.4001
0.4001
0.3920
0.3920
61,320
-0.01(-1.51%)
Aug 18, 2014
0.3977
0.3980
0.3977
0.3980
8,461
-0.00(-0.50%)
Aug 15, 2014
0.3940
0.4000
0.3920
0.4000
18,858
+0.00(+0.00%)
Aug 14, 2014
0.4100
0.4100
0.3900
0.4000
18,705
+0.00(+1.21%)
Aug 13, 2014
0.3928
0.4000
0.3904
0.3952
25,900
+0.01(+2.86%)
Aug 12, 2014
0.3842
0.3881
0.3842
0.3842
900
+0.00(+0.31%)
Aug 11, 2014
0.3864
0.3864
0.3830
0.3830
54,500
+0.00(+0.00%)
Aug 08, 2014
0.3926
0.3926
0.3830
0.3830
6,000
-0.02(-3.77%)
Aug 07, 2014
0.4000
0.4000
0.3960
0.3980
22,412
-0.00(-0.25%)
Aug 06, 2014
0.3909
0.3990
0.3909
0.3990
69,501
+0.01(+3.18%)
Aug 05, 2014
0.3940
0.3940
0.3867
0.3867
8,664
-0.00(-0.85%)
Aug 04, 2014
0.4010
0.4010
0.3899
0.3900
241,250
+0.00(+0.52%)
Aug 01, 2014
0.3894
0.3900
0.3880
0.3880
24,900
-0.01(-2.29%)
Jul 31, 2014
0.4007
0.4007
0.3971
0.3971
17,000
+0.01(+2.88%)
Jul 30, 2014
0.4000
0.4000
0.3855
0.3860
46,525
-0.01(-3.50%)
Jul 29, 2014
0.3998
0.4000
0.3993
0.4000
9,240
-0.01(-1.23%)
Jul 28, 2014
0.4239
0.4239
0.3990
0.4050
39,479
+0.00(+0.00%)
Jul 25, 2014
0.3994
0.4050
0.3993
0.4050
341,355
+0.02(+3.85%)
Jul 24, 2014
0.3820
0.3928
0.3790
0.3900
58,461
+0.00(+0.08%)
Jul 23, 2014
0.3803
0.3897
0.3780
0.3897
86,000
+0.00(+0.39%)
Jul 22, 2014
0.3716
0.3882
0.3716
0.3882
2,050
+0.00(+0.83%)
Jul 21, 2014
0.3641
0.3850
0.3641
0.3850
56,364
-0.01(-2.53%)
Jul 18, 2014
0.3850
0.3950
0.3820
0.3950
33,170
+0.01(+3.40%)
Jul 17, 2014
0.3940
0.3940
0.3817
0.3820
27,781
-0.03(-6.83%)
Jul 16, 2014
0.3920
0.4100
0.3920
0.4100
38,504
+0.01(+3.80%)
Jul 15, 2014
0.3970
0.4000
0.3950
0.3950
267,742
+0.00(+0.00%)
Jul 14, 2014
0.3805
0.3990
0.3805
0.3950
26,614
+0.02(+3.95%)
Jul 11, 2014
0.3730
0.3830
0.3730
0.3800
211,173
+0.01(+2.70%)
Jul 10, 2014
0.3700
0.3700
0.3700
0.3700
5,525
+0.00(+0.00%)
Jul 09, 2014
0.3700
0.3700
0.3700
0.3700
36,600
-0.01(-2.12%)
Jul 08, 2014
0.3790
0.3790
0.3780
0.3780
4,780
+0.01(+2.16%)
Jul 07, 2014
0.3830
0.3850
0.3700
0.3700
49,098
+0.00(+0.22%)
Jul 03, 2014
0.3692
0.3692
0.3692
0
+0.01(+3.01%)
Jul 02, 2014
0.3520
0.3584
0.3520
0.3584
78,000
+0.01(+2.99%)
Jul 01, 2014
0.3490
0.3490
0.3400
0.3480
8,851
-0.01(-1.97%)
Jun 30, 2014
0.3470
0.3550
0.3470
0.3550
30,062
+0.01(+2.90%)
Jun 27, 2014
0.3470
0.3470
0.3450
0.3450
5,061
+0.00(+0.26%)
Jun 26, 2014
0.3430
0.3528
0.3430
0.3441
10,802
-0.01(-1.69%)
Jun 25, 2014
0.3404
0.3500
0.3404
0.3500
28,724
+0.01(+1.45%)
Jun 24, 2014
0.3400
0.3500
0.3400
0.3450
26,231
+0.00(+1.47%)
Jun 23, 2014
0.3400
0.3550
0.3400
0.3400
6,364
-0.01(-2.86%)
Jun 20, 2014
0.3430
0.3500
0.3430
0.3500
39,957
+0.01(+2.94%)
Jun 19, 2014
0.3400
0.3420
0.3400
0.3400
59,000
-0.01(-2.86%)
Jun 18, 2014
0.3480
0.3500
0.3476
0.3500
252,250
+0.01(+1.74%)
Jun 17, 2014
0.3430
0.3440
0.3430
0.3440
118,547
+0.00(+0.35%)
Jun 16, 2014
0.3410
0.3428
0.3410
0.3428
9,400
-0.00(-0.46%)
Jun 13, 2014
0.3444
0.3500
0.3430
0.3444
18,400
+0.00(+0.82%)
Jun 12, 2014
0.3480
0.3500
0.3416
0.3416
78,117
-0.00(-0.12%)
Jun 11, 2014
0.3409
0.3420
0.3409
0.3420
15,420
-0.02(-4.84%)
Jun 10, 2014
0.3594
0.3594
0.3594
0.3594
14,302
+0.01(+1.53%)
Jun 06, 2014
0.3540
0.3540
0.3540
0.3540
15,000
-0.01(-1.39%)
Jun 05, 2014
0.3678
0.3700
0.3590
0.3590
30,000
+0.00(+0.25%)
Jun 04, 2014
0.3563
0.3581
0.3563
0.3581
54,400
-0.00(-0.36%)
Jun 03, 2014
0.3594
0.3594
0.3594
0.3594
5,000
-0.00(-1.26%)
Jun 02, 2014
0.3640
0.3718
0.3640
0.3640
33,500
-0.00(-0.27%)
May 30, 2014
0.3722
0.3722
0.3650
0.3650
4,836
-0.01(-1.88%)
May 29, 2014
0.3720
0.3720
0.3720
0.3720
200
-0.00(-0.77%)
May 28, 2014
0.3550
0.3849
0.3550
0.3749
18,203
+0.00(+1.32%)
May 27, 2014
0.3790
0.3790
0.3700
0.3700
229,896
+0.02(+5.71%)
May 23, 2014
0.3500
0.3500
0.3500
0
+0.01(+1.45%)
May 22, 2014
0.3442
0.3490
0.3440
0.3450
167,154
-0.00(-0.81%)
May 21, 2014
0.3490
0.3490
0.3478
0.3478
1,622
+0.00(+0.23%)
May 20, 2014
0.3472
0.3490
0.3400
0.3470
27,897
-0.00(-0.34%)
May 19, 2014
0.3484
0.3484
0.3454
0.3482
44,092
+0.00(+0.93%)
May 15, 2014
0.3450
0.3450
0.3450
0.3450
0
-0.03(-6.76%)
May 14, 2014
0.3650
0.3700
0.3650
0.3700
8,500
+0.01(+1.37%)
May 13, 2014
0.3500
0.3650
0.3500
0.3650
181,540
+0.02(+5.98%)
May 12, 2014
0.3430
0.3500
0.3430
0.3444
128,000
+0.00(+1.29%)
May 09, 2014
0.3400
0.3400
0.3400
0.3400
490
+0.00(+0.00%)
May 08, 2014
0.3350
0.3460
0.3350
0.3400
112,330
+0.01(+1.49%)
May 07, 2014
0.3330
0.3350
0.3330
0.3350
11,900
-0.01(-1.47%)
May 06, 2014
0.3399
0.3400
0.3330
0.3400
109,033
+0.00(+0.00%)
May 05, 2014
0.3400
0.3400
0.3400
0.3400
26,000
-0.00(-1.45%)
May 02, 2014
0.3560
0.3560
0.3420
0.3450
3,330
-0.01(-1.43%)
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.