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
Bombardier Inc
(OP:
BDRAF
)
65.02
+0.02 (+0.03%)
Streaming Delayed Price
Updated: 12:59 PM EDT, Jun 4, 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
2.020
2.100
1.720
1.770
306,332
-0.29(-13.89%)
Apr 28, 2016
2.419
2.428
1.979
2.056
497,851
+0.07(+3.30%)
Apr 27, 2016
1.988
2.599
1.687
1.990
646,671
+0.11(+5.62%)
Apr 26, 2016
1.820
1.930
1.710
1.884
346,605
+0.26(+16.30%)
Apr 25, 2016
1.535
1.626
1.535
1.620
162,202
+0.09(+5.88%)
Apr 22, 2016
1.545
1.550
1.510
1.530
87,415
+0.02(+1.28%)
Apr 21, 2016
1.533
1.540
1.490
1.511
50,586
-0.04(-2.39%)
Apr 20, 2016
1.480
1.548
1.480
1.548
127,220
+0.11(+7.46%)
Apr 19, 2016
1.420
1.440
1.371
1.440
48,760
+0.02(+1.07%)
Apr 18, 2016
1.445
1.460
1.380
1.425
121,990
-0.01(-0.50%)
Apr 15, 2016
1.400
1.480
1.380
1.432
347,660
+0.17(+13.05%)
Apr 14, 2016
1.200
1.294
1.200
1.267
91,557
+0.10(+8.82%)
Apr 13, 2016
1.177
1.190
1.155
1.164
170,799
+0.01(+1.23%)
Apr 12, 2016
1.150
1.150
1.120
1.150
67,095
+0.04(+3.83%)
Apr 11, 2016
1.100
1.110
1.080
1.107
19,175
+0.04(+4.08%)
Apr 08, 2016
1.110
1.110
1.064
1.064
92,103
+0.01(+1.07%)
Apr 07, 2016
1.090
1.090
1.053
1.053
14,132
-0.03(-2.52%)
Apr 06, 2016
1.030
1.080
1.030
1.080
8,093
+0.00(+0.00%)
Apr 05, 2016
1.061
1.080
1.050
1.080
29,634
+0.04(+3.85%)
Apr 04, 2016
1.120
1.130
1.040
1.040
28,383
-0.07(-6.44%)
Apr 01, 2016
1.136
1.136
1.110
1.112
5,370
+0.01(+1.05%)
Mar 31, 2016
1.100
1.100
1.100
1.100
13,200
-0.01(-0.50%)
Mar 30, 2016
1.110
1.110
1.089
1.105
12,590
+0.02(+1.87%)
Mar 29, 2016
1.100
1.100
1.085
1.085
5,400
-0.01(-1.35%)
Mar 28, 2016
1.090
1.100
1.050
1.100
7,175
+0.04(+3.81%)
Mar 24, 2016
1.060
1.060
1.060
0
-0.02(-1.89%)
Mar 23, 2016
1.090
1.110
1.050
1.080
45,598
-0.09(-7.69%)
Mar 22, 2016
1.110
1.200
1.110
1.170
25,184
+0.02(+1.74%)
Mar 21, 2016
1.129
1.160
1.120
1.150
32,465
+0.05(+5.01%)
Mar 18, 2016
1.080
1.110
1.070
1.095
81,079
+0.05(+4.30%)
Mar 17, 2016
1.010
1.070
1.010
1.050
31,668
+0.09(+9.26%)
Mar 16, 2016
0.9610
0.9610
0.9610
0.9610
596
-0.03(-2.56%)
Mar 15, 2016
0.9100
0.9862
0.9100
0.9862
15,390
+0.00(+0.33%)
Mar 14, 2016
1.000
1.010
0.9812
0.9830
23,328
-0.01(-0.92%)
Mar 11, 2016
1.011
1.011
0.9921
0.9921
13,124
+0.00(+0.01%)
Mar 10, 2016
1.010
1.010
0.9920
0.9920
10,351
+0.00(+0.10%)
Mar 09, 2016
0.9645
1.010
0.9740
0.9910
20,650
+0.03(+2.63%)
Mar 08, 2016
1.017
1.017
0.9656
0.9656
12,307
-0.08(-8.04%)
Mar 07, 2016
1.051
1.052
1.000
1.050
13,275
+0.01(+0.97%)
Mar 04, 2016
1.010
1.056
1.010
1.040
27,827
+0.05(+5.04%)
Mar 03, 2016
0.9400
0.9900
0.9359
0.9900
29,200
+0.08(+8.39%)
Mar 02, 2016
0.9130
0.9134
0.9005
0.9134
2,599
-0.01(-1.03%)
Mar 01, 2016
0.9320
0.9344
0.9229
0.9229
2,586
-0.00(-0.46%)
Feb 29, 2016
0.9051
0.9437
0.9051
0.9272
6,819
+0.04(+5.09%)
Feb 26, 2016
0.8632
0.8900
0.8169
0.8823
24,814
-0.03(-3.04%)
Feb 25, 2016
0.9527
0.9527
0.9040
0.9100
4,440
-0.05(-5.51%)
Feb 24, 2016
1.030
1.030
0.9305
0.9631
20,335
-0.07(-6.37%)
Feb 23, 2016
1.025
1.030
1.019
1.029
15,616
-0.01(-1.10%)
Feb 22, 2016
0.9750
1.048
0.9750
1.040
28,221
+0.08(+8.30%)
Feb 19, 2016
0.9470
0.9630
0.9450
0.9603
30,932
+0.01(+0.52%)
Feb 18, 2016
0.9621
0.9700
0.9078
0.9553
131,218
+0.07(+8.50%)
Feb 17, 2016
0.9316
0.9359
0.8459
0.8805
110,510
+0.11(+14.50%)
Feb 16, 2016
0.6500
0.7751
0.6500
0.7690
21,900
+0.06(+8.01%)
Feb 12, 2016
0.7120
0.7120
0.7120
0
+0.05(+7.37%)
Feb 11, 2016
0.7107
0.7140
0.6631
0.6631
19,333
-0.04(-5.55%)
Feb 10, 2016
0.7160
0.7450
0.6764
0.7021
85,551
-0.00(-0.06%)
Feb 09, 2016
0.7410
0.7410
0.6793
0.7025
23,649
+0.00(+0.09%)
Feb 08, 2016
0.7260
0.7260
0.6980
0.7019
30,950
-0.01(-1.14%)
Feb 05, 2016
0.7521
0.7670
0.7002
0.7100
69,000
-0.04(-5.75%)
Feb 04, 2016
0.7410
0.7607
0.7410
0.7533
14,553
+0.00(+0.57%)
Feb 03, 2016
0.7672
0.7701
0.7243
0.7490
29,149
+0.01(+0.73%)
Feb 02, 2016
0.7865
0.7890
0.7303
0.7436
17,990
-0.04(-5.63%)
Feb 01, 2016
0.8020
0.8022
0.7655
0.7880
64,360
+0.02(+2.34%)
Jan 29, 2016
0.7895
0.7895
0.7120
0.7700
13,019
+0.00(+0.57%)
Jan 28, 2016
0.8420
0.8420
0.7340
0.7656
70,844
-0.05(-6.63%)
Jan 27, 2016
0.8284
0.8519
0.8200
0.8200
11,400
-0.03(-3.64%)
Jan 26, 2016
0.8479
0.8800
0.8439
0.8510
10,215
+0.01(+1.43%)
Jan 25, 2016
0.8624
0.8649
0.8364
0.8390
9,395
-0.01(-0.71%)
Jan 22, 2016
0.8641
0.8724
0.8440
0.8450
8,225
-0.01(-0.59%)
Jan 21, 2016
0.9070
0.9100
0.8500
0.8500
35,728
-0.06(-6.59%)
Jan 20, 2016
0.9420
0.9460
0.9100
0.9100
22,624
+0.01(+1.11%)
Jan 19, 2016
0.8800
0.9477
0.8800
0.9000
22,286
-0.00(-0.11%)
Jan 15, 2016
0.9010
0.9010
0.9010
0
-0.01(-0.99%)
Jan 14, 2016
0.8600
0.9357
0.8600
0.9100
9,811
-0.04(-4.19%)
Jan 13, 2016
0.9900
0.9990
0.9498
0.9498
21,615
-0.05(-4.90%)
Jan 12, 2016
1.000
1.000
0.9860
0.9987
15,964
-0.00(-0.13%)
Jan 11, 2016
1.040
1.010
0.9788
1.000
33,179
-0.04(-3.85%)
Jan 08, 2016
1.040
1.040
1.030
1.040
11,371
-0.01(-0.95%)
Jan 07, 2016
1.020
1.050
1.010
1.050
13,370
+0.03(+3.35%)
Jan 06, 2016
1.060
1.060
1.016
1.016
7,050
-0.04(-4.20%)
Jan 05, 2016
1.078
1.080
1.060
1.060
7,064
-0.02(-1.81%)
Jan 04, 2016
1.070
1.085
1.056
1.080
11,850
+0.04(+3.85%)
Dec 31, 2015
1.040
1.040
1.040
0
+0.02(+1.96%)
Dec 30, 2015
1.000
1.040
1.000
1.020
31,509
-0.01(-0.84%)
Dec 29, 2015
1.050
1.060
1.014
1.029
17,890
-0.04(-3.42%)
Dec 28, 2015
1.030
1.100
1.000
1.065
16,570
+0.03(+3.40%)
Dec 24, 2015
1.030
1.030
1.030
0
-0.03(-2.65%)
Dec 23, 2015
1.082
1.082
1.057
1.058
23,672
-0.00(-0.19%)
Dec 22, 2015
1.130
1.130
1.060
1.060
24,261
-0.05(-4.50%)
Dec 21, 2015
1.144
1.160
1.080
1.110
97,083
+0.06(+5.71%)
Dec 18, 2015
1.007
1.100
1.001
1.050
69,036
+0.08(+8.70%)
Dec 17, 2015
0.9708
0.9708
0.9575
0.9660
25,450
+0.01(+1.46%)
Dec 16, 2015
0.9847
0.9847
0.9512
0.9521
10,099
-0.03(-2.95%)
Dec 15, 2015
0.9783
0.9810
0.9783
0.9810
12,400
+0.03(+3.26%)
Dec 14, 2015
0.9570
0.9740
0.9500
0.9500
26,320
-0.00(-0.21%)
Dec 11, 2015
0.9439
0.9520
0.9439
0.9520
2,025
-0.03(-2.96%)
Dec 10, 2015
0.9036
0.9810
0.9036
0.9810
33,897
+0.07(+7.80%)
Dec 09, 2015
0.9574
0.9590
0.8940
0.9100
8,314
-0.06(-6.19%)
Dec 08, 2015
0.9427
0.9840
0.9427
0.9700
67,650
+0.01(+0.60%)
Dec 07, 2015
1.050
1.050
0.9642
0.9642
20,600
-0.07(-6.39%)
Dec 04, 2015
1.054
1.054
1.028
1.030
5,760
-0.03(-2.68%)
Dec 03, 2015
1.060
1.076
1.030
1.058
37,201
+0.01(+1.27%)
Dec 02, 2015
1.041
1.070
1.041
1.045
1,615
-0.01(-1.30%)
Dec 01, 2015
1.104
1.107
1.030
1.059
48,325
-0.04(-3.74%)
Nov 30, 2015
1.020
1.120
1.020
1.100
15,205
+0.01(+0.56%)
Nov 27, 2015
1.100
1.100
1.094
1.094
1,156
+0.02(+2.33%)
Nov 25, 2015
1.069
1.069
1.069
0
+0.06(+5.56%)
Nov 24, 2015
1.063
1.063
1.000
1.013
10,230
-0.06(-5.36%)
Nov 23, 2015
1.070
1.070
1.040
1.070
5,726
+0.02(+1.90%)
Nov 20, 2015
1.060
1.060
1.040
1.050
93,933
-0.01(-0.71%)
Nov 19, 2015
1.150
1.150
1.058
1.058
8,415
-0.01(-1.17%)
Nov 18, 2015
1.030
1.070
1.030
1.070
10,130
+0.08(+7.54%)
Nov 17, 2015
1.000
1.003
0.9900
0.9950
14,300
+0.00(+0.01%)
Nov 16, 2015
1.065
1.073
0.9931
0.9949
11,270
-0.08(-7.57%)
Nov 13, 2015
1.110
1.110
1.076
1.076
6,010
-0.04(-3.89%)
Nov 12, 2015
1.130
1.156
1.100
1.120
22,000
-0.01(-0.88%)
Nov 11, 2015
1.130
1.150
1.129
1.130
8,050
-0.02(-1.74%)
Nov 10, 2015
1.220
1.220
1.150
1.150
11,950
-0.06(-4.96%)
Nov 09, 2015
1.240
1.240
1.200
1.210
5,900
+0.00(+0.08%)
Nov 06, 2015
1.240
1.245
1.209
1.209
5,880
-0.02(-1.71%)
Nov 05, 2015
1.190
1.230
1.190
1.230
28,145
+0.04(+3.36%)
Nov 04, 2015
1.110
1.225
1.110
1.190
32,020
+0.08(+7.21%)
Nov 03, 2015
1.120
1.120
1.100
1.110
2,740
-0.01(-0.89%)
Nov 02, 2015
1.200
1.200
1.120
1.120
29,561
-0.04(-3.45%)
Oct 30, 2015
1.120
1.160
1.100
1.160
63,473
+0.09(+8.41%)
Oct 29, 2015
1.360
1.360
1.070
1.070
60,243
-0.18(-14.40%)
Oct 28, 2015
1.120
1.310
1.120
1.250
11,830
+0.14(+12.61%)
Oct 27, 2015
1.117
1.140
1.110
1.110
26,295
-0.03(-2.63%)
Oct 26, 2015
1.160
1.160
1.140
1.140
6,700
-0.05(-4.20%)
Oct 23, 2015
1.210
1.210
1.190
1.190
5,163
-0.02(-1.65%)
Oct 22, 2015
1.230
1.230
1.210
1.210
1,530
-0.03(-2.42%)
Oct 21, 2015
1.248
1.270
1.240
1.240
2,230
-0.02(-1.59%)
Oct 20, 2015
1.255
1.260
1.222
1.260
4,825
+0.01(+0.80%)
Oct 19, 2015
1.250
1.250
1.250
4,475
+0.00(+0.00%)
Oct 16, 2015
1.330
1.330
1.250
1.250
8,935
-0.07(-5.12%)
Oct 15, 2015
1.360
1.370
1.317
1.317
26,105
-0.04(-3.13%)
Oct 14, 2015
1.360
1.370
1.360
1.360
3,285
+0.06(+4.62%)
Oct 13, 2015
1.310
1.330
1.300
1.300
3,111
-0.01(-0.76%)
Oct 12, 2015
1.310
1.310
1.310
1.310
1,077
+0.01(+0.63%)
Oct 09, 2015
1.221
1.302
1.221
1.302
10,050
+0.08(+6.25%)
Oct 08, 2015
1.203
1.225
1.203
1.225
2,650
+0.03(+2.44%)
Oct 07, 2015
1.250
1.250
1.196
1.196
16,450
-0.06(-5.08%)
Oct 06, 2015
1.210
1.260
1.210
1.260
2,900
+0.06(+5.00%)
Oct 05, 2015
1.230
1.230
1.200
1.200
4,431
+0.01(+0.84%)
Oct 02, 2015
1.195
1.205
1.190
1.190
4,200
-0.03(-2.46%)
Oct 01, 2015
1.300
1.300
1.220
1.220
4,755
-0.07(-5.43%)
Sep 30, 2015
1.330
1.347
1.270
1.290
9,142
+0.04(+3.20%)
Sep 29, 2015
1.198
1.250
1.176
1.250
5,700
+0.04(+3.31%)
Sep 28, 2015
1.210
1.210
1.191
1.210
5,000
-0.01(-0.82%)
Sep 25, 2015
1.150
1.220
1.150
1.220
2,600
+0.08(+7.02%)
Sep 24, 2015
1.210
1.210
1.071
1.140
6,800
-0.10(-8.06%)
Sep 23, 2015
1.350
1.350
1.216
1.240
34,120
-0.12(-8.82%)
Sep 22, 2015
1.360
1.360
1.330
1.360
10,400
+0.01(+0.74%)
Sep 21, 2015
1.345
1.360
1.344
1.350
1,510
+0.00(+0.00%)
Sep 18, 2015
1.392
1.392
1.350
1.350
26,254
-0.05(-3.57%)
Sep 17, 2015
1.360
1.400
1.310
1.400
17,645
+0.05(+3.70%)
Sep 16, 2015
1.335
1.365
1.320
1.350
9,985
+0.06(+4.63%)
Sep 15, 2015
1.311
1.311
1.290
1.290
600
+0.00(+0.02%)
Sep 14, 2015
1.460
1.460
1.250
1.290
28,722
-0.16(-11.03%)
Sep 11, 2015
1.460
1.530
1.360
1.450
48,003
+0.07(+5.05%)
Sep 10, 2015
1.173
1.430
1.167
1.380
58,175
+0.23(+20.03%)
Sep 09, 2015
1.040
1.150
1.040
1.150
776
+0.17(+17.35%)
Sep 08, 2015
0.9600
0.9999
0.9600
0.9800
6,900
-0.00(-0.38%)
Sep 04, 2015
0.9837
0.9837
0.9837
0
-0.03(-2.60%)
Sep 03, 2015
0.9857
1.010
0.9857
1.010
7,700
+0.04(+3.61%)
Sep 02, 2015
0.9600
0.9800
0.9600
0.9748
2,274
-0.00(-0.33%)
Sep 01, 2015
1.010
1.020
0.9780
0.9780
21,049
-0.08(-7.74%)
Aug 31, 2015
1.040
1.070
1.040
1.060
13,037
+0.05(+5.19%)
Aug 28, 2015
1.010
1.040
0.9900
1.008
29,866
+0.02(+1.79%)
Aug 27, 2015
0.9500
1.040
0.9500
0.9900
6,143
+0.00(+0.36%)
Aug 26, 2015
0.8940
1.001
0.8940
0.9864
19,362
+0.09(+10.58%)
Aug 25, 2015
0.9900
0.9937
0.8920
0.8920
37,906
-0.03(-3.04%)
Aug 24, 2015
1.065
1.065
0.9190
0.9200
100,990
-0.13(-12.38%)
Aug 21, 2015
1.180
1.180
1.050
1.050
24,600
+0.01(+0.96%)
Aug 20, 2015
0.9726
1.050
0.9649
1.040
23,547
+0.07(+7.22%)
Aug 19, 2015
1.020
1.020
0.9500
0.9700
21,200
-0.03(-3.00%)
Aug 18, 2015
1.040
1.081
0.9740
1.000
11,655
-0.06(-5.66%)
Aug 17, 2015
1.120
1.120
1.060
1.060
4,900
-0.07(-6.51%)
Aug 14, 2015
1.280
1.280
1.130
1.134
24,460
-0.07(-5.82%)
Aug 13, 2015
1.290
1.290
1.200
1.204
4,600
-0.05(-3.69%)
Aug 12, 2015
1.210
1.270
1.210
1.250
12,200
-0.01(-0.56%)
Aug 11, 2015
1.300
1.300
1.252
1.257
4,100
-0.06(-4.77%)
Aug 10, 2015
1.245
1.320
1.245
1.320
3,800
+0.04(+2.95%)
Aug 07, 2015
1.260
1.292
1.256
1.282
5,601
+0.02(+1.76%)
Aug 06, 2015
1.280
1.290
1.243
1.260
8,246
-0.03(-2.33%)
Aug 04, 2015
1.290
1.290
1.290
0
+0.01(+0.78%)
Aug 03, 2015
1.360
1.360
1.280
1.280
12,213
-0.06(-4.48%)
Jul 31, 2015
1.490
1.490
1.340
1.340
10,494
-0.10(-7.11%)
Jul 30, 2015
1.520
1.520
1.330
1.443
14,200
-0.12(-7.53%)
Jul 29, 2015
1.500
1.580
1.500
1.560
29,297
+0.11(+7.59%)
Jul 28, 2015
1.440
1.480
1.440
1.450
6,972
-0.01(-0.68%)
Jul 27, 2015
1.510
1.510
1.410
1.460
3,645
+0.00(+0.00%)
Jul 24, 2015
1.410
1.460
1.410
1.460
17,168
+0.06(+4.29%)
Jul 23, 2015
1.390
1.420
1.370
1.400
5,575
+0.03(+2.38%)
Jul 22, 2015
1.406
1.410
1.248
1.367
22,630
-0.10(-7.10%)
Jul 21, 2015
1.570
1.570
1.458
1.472
9,895
-0.05(-3.15%)
Jul 20, 2015
1.549
1.550
1.520
1.520
1,625
-0.03(-1.94%)
Jul 17, 2015
1.590
1.598
1.540
1.550
7,546
-0.03(-1.90%)
Jul 16, 2015
1.550
1.580
1.540
1.580
19,050
-0.03(-1.86%)
Jul 15, 2015
1.604
1.618
1.604
1.610
12,742
-0.02(-1.23%)
Jul 14, 2015
1.830
1.860
1.630
1.630
6,845
-0.14(-8.06%)
Jul 13, 2015
1.610
1.773
1.610
1.773
5,655
+0.19(+12.17%)
Jul 10, 2015
1.630
1.642
1.500
1.581
16,150
-0.08(-4.94%)
Jul 09, 2015
1.764
1.764
1.663
1.663
3,125
-0.09(-4.99%)
Jul 08, 2015
1.817
1.818
1.750
1.750
17,578
-0.10(-5.65%)
Jul 07, 2015
1.840
1.860
1.802
1.855
3,140
+0.01(+0.74%)
Jul 06, 2015
1.880
1.920
1.841
1.841
15,983
-0.04(-2.07%)
Jul 02, 2015
1.880
1.880
1.880
0
+0.04(+2.17%)
Jun 30, 2015
1.840
1.840
1.840
0
-0.09(-4.90%)
Jun 29, 2015
1.990
2.010
1.900
1.935
28,250
-0.06(-2.77%)
Jun 26, 2015
2.022
2.022
1.990
1.990
3,550
-0.07(-3.40%)
Jun 25, 2015
2.040
2.064
2.032
2.060
7,600
+0.05(+2.50%)
Jun 24, 2015
2.020
2.020
2.010
2.010
11,700
-0.05(-2.60%)
Jun 22, 2015
2.063
2.063
2.063
10
+0.02(+1.14%)
Jun 19, 2015
2.032
2.055
2.032
2.040
7,000
-0.03(-1.45%)
Jun 18, 2015
2.056
2.070
2.050
2.070
2,525
+0.04(+1.97%)
Jun 17, 2015
2.070
2.090
2.010
2.030
4,250
-0.06(-2.87%)
Jun 16, 2015
2.150
2.150
2.090
2.090
8,865
-0.09(-4.13%)
Jun 15, 2015
2.160
2.180
2.140
2.180
16,322
+0.08(+3.81%)
Jun 12, 2015
2.100
2.100
2.100
2.100
350
+0.01(+0.48%)
Jun 11, 2015
2.090
2.090
2.090
2.090
557
+0.02(+0.97%)
Jun 10, 2015
2.070
2.070
2.070
2.070
2,300
+0.00(+0.22%)
Jun 09, 2015
2.059
2.100
2.059
2.065
2,300
-0.00(-0.10%)
Jun 08, 2015
2.067
2.067
2.067
2.067
200
-0.00(-0.13%)
Jun 05, 2015
2.080
2.080
2.070
2.070
1,150
+0.04(+1.97%)
Jun 04, 2015
2.130
2.130
2.030
2.030
6,675
-0.09(-4.25%)
Jun 03, 2015
2.130
2.130
2.120
2.120
1,000
+0.00(+0.00%)
Jun 02, 2015
2.100
2.120
2.070
2.120
1,401
+0.02(+1.16%)
Jun 01, 2015
2.110
2.110
2.070
2.096
4,220
+0.02(+1.14%)
May 29, 2015
2.125
2.160
2.072
2.072
11,200
-0.01(-0.38%)
May 28, 2015
2.058
2.080
2.020
2.080
11,850
+0.04(+2.17%)
May 27, 2015
2.053
2.053
2.036
2.036
1,300
+0.02(+0.96%)
May 26, 2015
2.036
2.040
2.016
2.017
3,702
-0.03(-1.63%)
May 22, 2015
2.050
2.050
2.050
0
-0.05(-2.40%)
May 21, 2015
2.080
2.100
2.080
2.100
5,845
-0.02(-1.01%)
May 20, 2015
2.146
2.154
2.122
2.122
9,000
-0.06(-2.66%)
May 19, 2015
2.244
2.244
2.130
2.180
9,035
-0.15(-6.44%)
May 18, 2015
2.250
2.330
2.250
2.330
6,000
+0.10(+4.48%)
May 15, 2015
2.230
2.234
2.230
2.230
4,925
-0.01(-0.45%)
May 14, 2015
2.150
2.240
2.150
2.240
2,549
+0.05(+2.30%)
May 13, 2015
2.190
2.190
2.190
2.190
200
-0.01(-0.47%)
May 12, 2015
2.200
2.200
2.188
2.200
6,280
+0.02(+0.92%)
May 11, 2015
2.190
2.190
2.180
2.180
3,100
+0.03(+1.40%)
May 08, 2015
2.150
2.160
2.150
2.150
800
+0.04(+2.11%)
May 07, 2015
2.106
2.106
2.106
2.106
435
+0.06(+2.71%)
May 06, 2015
2.050
2.070
2.045
2.050
1,620
-0.01(-0.62%)
May 05, 2015
2.063
2.063
2.063
2.063
1,000
+0.01(+0.58%)
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.