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
Ab Corporate Bond ETF
(NQ:
EYEG
)
35.26
+0.19 (+0.54%)
Official Closing Price
Updated: 4:15 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, 2019
0.2932
0.3040
0.2802
0.2844
395,763
-0.01(-3.04%)
Apr 29, 2019
0.3040
0.3040
0.2746
0.2933
258,085
-0.00(-0.23%)
Apr 26, 2019
0.2942
0.3040
0.2746
0.2940
293,788
+0.00(+0.40%)
Apr 25, 2019
0.2844
0.2942
0.2782
0.2928
267,986
+0.01(+3.21%)
Apr 24, 2019
0.2942
0.2942
0.2796
0.2837
243,498
-0.01(-1.97%)
Apr 23, 2019
0.2844
0.3040
0.2844
0.2894
102,357
+0.00(+0.03%)
Apr 22, 2019
0.2846
0.3040
0.2844
0.2893
131,467
-0.00(-1.67%)
Apr 18, 2019
0.3040
0.3040
0.2837
0.2942
136,951
-0.00(-0.33%)
Apr 17, 2019
0.3117
0.3138
0.2854
0.2952
147,610
-0.01(-2.90%)
Apr 16, 2019
0.3191
0.3191
0.3040
0.3040
69,877
-0.01(-4.26%)
Apr 15, 2019
0.3334
0.3432
0.3040
0.3175
219,797
-0.01(-1.61%)
Apr 12, 2019
0.3409
0.3422
0.3174
0.3227
129,099
-0.02(-5.92%)
Apr 11, 2019
0.3315
0.3485
0.3285
0.3430
105,437
+0.01(+2.85%)
Apr 10, 2019
0.3501
0.3501
0.3315
0.3335
86,769
-0.01(-2.83%)
Apr 09, 2019
0.3432
0.3432
0.3315
0.3432
92,737
-0.00(-0.20%)
Apr 08, 2019
0.3403
0.3530
0.3398
0.3439
190,471
+0.00(+0.60%)
Apr 05, 2019
0.3257
0.3432
0.3257
0.3418
130,527
-0.00(-0.40%)
Apr 04, 2019
0.3432
0.3530
0.3334
0.3432
59,065
+0.00(+0.00%)
Apr 03, 2019
0.3491
0.3491
0.3345
0.3432
46,268
-0.00(-0.60%)
Apr 02, 2019
0.3604
0.3620
0.3334
0.3453
274,144
+0.01(+2.98%)
Apr 01, 2019
0.2971
0.3432
0.2970
0.3353
289,009
+0.04(+12.10%)
Mar 29, 2019
0.2962
0.3236
0.2876
0.2991
655,491
-0.02(-7.58%)
Mar 28, 2019
0.3334
0.3432
0.2844
0.3236
805,780
-0.01(-3.42%)
Mar 27, 2019
0.3334
0.3623
0.3238
0.3351
341,217
+0.01(+1.70%)
Mar 26, 2019
0.3432
0.3638
0.3187
0.3295
1,086,164
-0.05(-13.45%)
Mar 25, 2019
0.3824
0.4040
0.3432
0.3807
503,429
-0.01(-1.97%)
Mar 22, 2019
0.3844
0.3924
0.3824
0.3883
131,750
-0.00(-1.00%)
Mar 21, 2019
0.3923
0.4217
0.3824
0.3923
281,042
+0.01(+2.56%)
Mar 20, 2019
0.4315
0.4707
0.3824
0.3824
1,183,662
-0.03(-7.58%)
Mar 19, 2019
0.4609
0.4609
0.4119
0.4138
118,798
-0.01(-2.99%)
Mar 18, 2019
0.4021
0.4413
0.3923
0.4266
508,521
+0.03(+8.75%)
Mar 15, 2019
0.4011
0.4011
0.3874
0.3923
75,868
+0.00(+0.00%)
Mar 14, 2019
0.4040
0.4157
0.3834
0.3923
197,544
-0.01(-2.44%)
Mar 13, 2019
0.4217
0.4217
0.4021
0.4021
178,607
-0.02(-4.65%)
Mar 12, 2019
0.4187
0.4217
0.4168
0.4217
92,968
-0.01(-1.20%)
Mar 11, 2019
0.4511
0.4511
0.3923
0.4268
349,535
-0.01(-2.49%)
Mar 08, 2019
0.4315
0.4414
0.4148
0.4377
305,413
+0.03(+6.26%)
Mar 07, 2019
0.4021
0.4245
0.3727
0.4119
250,931
+0.01(+2.19%)
Mar 06, 2019
0.4220
0.4315
0.4021
0.4030
131,597
-0.03(-6.38%)
Mar 05, 2019
0.4241
0.4315
0.4220
0.4305
90,181
+0.00(+0.00%)
Mar 04, 2019
0.4217
0.4315
0.4121
0.4305
83,530
+0.00(+0.23%)
Mar 01, 2019
0.4168
0.4364
0.4128
0.4295
72,503
+0.01(+1.86%)
Feb 28, 2019
0.4315
0.4413
0.4168
0.4217
90,089
-0.00(-1.15%)
Feb 27, 2019
0.4141
0.4412
0.4141
0.4266
181,715
+0.01(+2.96%)
Feb 26, 2019
0.4138
0.4246
0.4120
0.4143
124,386
-0.02(-3.54%)
Feb 25, 2019
0.4185
0.4413
0.4033
0.4295
194,777
-0.00(-0.45%)
Feb 22, 2019
0.4217
0.4315
0.3923
0.4315
121,043
+0.00(+0.00%)
Feb 21, 2019
0.4217
0.4363
0.4217
0.4315
91,884
+0.00(+0.92%)
Feb 20, 2019
0.4264
0.4432
0.4264
0.4276
62,053
-0.01(-3.11%)
Feb 19, 2019
0.4315
0.4439
0.4296
0.4413
116,920
+0.01(+2.27%)
Feb 15, 2019
0.4413
0.4511
0.4315
0.4315
58,023
-0.01(-2.22%)
Feb 14, 2019
0.4401
0.4511
0.4366
0.4413
109,161
-0.00(-1.10%)
Feb 13, 2019
0.4354
0.4494
0.4345
0.4462
89,398
+0.01(+2.69%)
Feb 12, 2019
0.4287
0.4424
0.4287
0.4345
181,843
+0.01(+1.37%)
Feb 11, 2019
0.4413
0.4491
0.3933
0.4286
181,920
-0.02(-4.35%)
Feb 08, 2019
0.4393
0.4560
0.4393
0.4482
44,868
-0.01(-2.77%)
Feb 07, 2019
0.4658
0.4716
0.4305
0.4609
175,329
-0.00(-1.05%)
Feb 06, 2019
0.4804
0.4805
0.4658
0.4658
166,124
-0.01(-1.25%)
Feb 05, 2019
0.4804
0.4835
0.4710
0.4717
66,368
-0.00(-1.03%)
Feb 04, 2019
0.4609
0.4805
0.4609
0.4766
158,454
+0.01(+1.25%)
Feb 01, 2019
0.4609
0.4805
0.4609
0.4707
128,691
-0.01(-1.07%)
Jan 31, 2019
0.4609
0.4805
0.4609
0.4758
92,328
-0.00(-0.96%)
Jan 30, 2019
0.4709
0.4805
0.4614
0.4804
166,334
+0.01(+2.06%)
Jan 29, 2019
0.4609
0.4903
0.4315
0.4707
424,238
-0.01(-2.02%)
Jan 28, 2019
0.4668
0.4805
0.4512
0.4804
146,471
+0.01(+2.06%)
Jan 25, 2019
0.4707
0.4903
0.4511
0.4707
82,089
-0.01(-1.88%)
Jan 24, 2019
0.4609
0.4903
0.4217
0.4797
470,186
+0.01(+3.21%)
Jan 23, 2019
0.4580
0.4850
0.4580
0.4648
89,392
-0.01(-1.64%)
Jan 22, 2019
0.4942
0.4982
0.4511
0.4726
130,947
-0.03(-5.51%)
Jan 18, 2019
0.4805
0.5001
0.4609
0.5001
209,455
+0.02(+5.15%)
Jan 17, 2019
0.4805
0.4903
0.4460
0.4756
257,626
+0.00(+0.83%)
Jan 16, 2019
0.5668
0.5687
0.4437
0.4717
976,990
-0.07(-12.35%)
Jan 15, 2019
0.5099
0.5773
0.5004
0.5382
532,235
+0.02(+4.53%)
Jan 14, 2019
0.4952
0.5188
0.4903
0.5148
214,409
+0.01(+2.94%)
Jan 11, 2019
0.4903
0.5188
0.4854
0.5001
132,566
-0.01(-1.92%)
Jan 10, 2019
0.4903
0.5197
0.4805
0.5099
215,857
-0.01(-1.70%)
Jan 09, 2019
0.4795
0.5194
0.4464
0.5188
1,108,642
+0.02(+4.48%)
Jan 08, 2019
0.4805
0.4965
0.4795
0.4965
231,560
-0.01(-2.63%)
Jan 07, 2019
0.4707
0.5099
0.4707
0.5099
205,579
-0.01(-1.89%)
Jan 04, 2019
0.4413
0.5197
0.4413
0.5197
301,844
+0.06(+12.77%)
Jan 03, 2019
0.4609
0.4903
0.4413
0.4609
95,658
+0.00(+0.00%)
Jan 02, 2019
0.4315
0.4706
0.4315
0.4609
79,075
+0.00(+1.08%)
Dec 31, 2018
0.4903
0.4903
0.4364
0.4560
122,267
-0.01(-3.12%)
Dec 28, 2018
0.4217
0.4903
0.4217
0.4707
274,413
+0.04(+9.76%)
Dec 27, 2018
0.4411
0.4472
0.4217
0.4288
118,673
-0.01(-2.28%)
Dec 26, 2018
0.4241
0.4648
0.4217
0.4388
340,707
-0.00(-0.56%)
Dec 24, 2018
0.4609
0.4707
0.4119
0.4413
181,820
-0.03(-6.25%)
Dec 21, 2018
0.4903
0.4903
0.4217
0.4707
398,924
-0.04(-8.08%)
Dec 20, 2018
0.4892
0.5173
0.4643
0.5121
507,645
+0.03(+5.49%)
Dec 19, 2018
0.4609
0.5099
0.4609
0.4854
216,876
+0.01(+2.42%)
Dec 18, 2018
0.4904
0.5099
0.4707
0.4739
328,251
-0.03(-6.16%)
Dec 17, 2018
0.5246
0.5259
0.4625
0.5050
244,790
-0.01(-2.83%)
Dec 14, 2018
0.5197
0.5197
0.4903
0.5197
259,015
+0.03(+5.96%)
Dec 13, 2018
0.5095
0.5197
0.4707
0.4905
468,837
-0.01(-1.92%)
Dec 12, 2018
0.3923
0.5394
0.3923
0.5001
1,688,676
+0.11(+27.50%)
Dec 11, 2018
0.4178
0.4197
0.3923
0.3923
108,902
-0.02(-4.76%)
Dec 10, 2018
0.4021
0.4452
0.3726
0.4119
525,833
+0.00(+0.00%)
Dec 07, 2018
0.4707
0.4707
0.3923
0.4119
431,147
-0.04(-8.70%)
Dec 06, 2018
0.4903
0.4903
0.4511
0.4511
236,642
-0.02(-5.15%)
Dec 04, 2018
0.4913
0.5050
0.4707
0.4756
141,948
-0.03(-5.83%)
Dec 03, 2018
0.5099
0.5119
0.5001
0.5050
187,886
+0.01(+1.78%)
Nov 30, 2018
0.5148
0.5197
0.4903
0.4962
195,383
-0.02(-3.64%)
Nov 29, 2018
0.5198
0.5295
0.5002
0.5149
170,380
-0.01(-1.07%)
Nov 28, 2018
0.5501
0.5561
0.4609
0.5205
455,999
-0.03(-5.06%)
Nov 27, 2018
0.5688
0.5688
0.5295
0.5483
313,582
-0.01(-1.91%)
Nov 26, 2018
0.5148
0.5688
0.5119
0.5590
321,179
+0.03(+5.56%)
Nov 23, 2018
0.5590
0.5688
0.5295
0.5295
278,390
-0.03(-5.26%)
Nov 21, 2018
0.5590
0.5590
0.5590
0
+0.04(+7.55%)
Nov 20, 2018
0.5394
0.5688
0.5099
0.5197
689,116
+0.00(+0.63%)
Nov 19, 2018
0.4707
0.5783
0.4706
0.5165
1,358,530
+0.05(+9.73%)
Nov 16, 2018
0.4609
0.4805
0.4119
0.4707
847,713
+0.00(+1.05%)
Nov 15, 2018
0.3932
0.4786
0.3923
0.4658
1,615,102
+0.04(+10.47%)
Nov 14, 2018
0.4511
0.4609
0.3878
0.4217
5,294,215
+0.01(+2.38%)
Nov 13, 2018
0.4564
0.6276
0.3972
0.4119
31,763,414
+0.11(+34.66%)
Nov 12, 2018
0.3051
0.3236
0.2991
0.3059
110,710
-0.01(-2.53%)
Nov 09, 2018
0.3138
0.3236
0.3089
0.3138
112,171
+0.00(+1.59%)
Nov 08, 2018
0.3139
0.3412
0.3089
0.3089
89,737
-0.01(-4.55%)
Nov 07, 2018
0.3334
0.3432
0.3138
0.3236
165,220
-0.02(-4.60%)
Nov 06, 2018
0.3334
0.3571
0.3334
0.3392
78,684
-0.01(-3.92%)
Nov 05, 2018
0.3432
0.3628
0.3334
0.3530
384,514
+0.00(+0.28%)
Nov 02, 2018
0.3138
0.3726
0.3089
0.3520
814,469
+0.03(+8.79%)
Nov 01, 2018
0.3334
0.3334
0.2942
0.3236
535,651
+0.02(+6.45%)
Oct 31, 2018
0.2965
0.3138
0.2862
0.3040
487,707
+0.03(+10.64%)
Oct 30, 2018
0.3138
0.3332
0.2746
0.2748
1,303,028
-0.04(-12.44%)
Oct 29, 2018
0.2844
0.3138
0.2746
0.3138
969,247
+0.03(+11.50%)
Oct 26, 2018
0.2893
0.2942
0.2746
0.2814
383,321
-0.00(-1.03%)
Oct 25, 2018
0.3236
0.3236
0.2746
0.2844
1,156,287
-0.01(-3.33%)
Oct 24, 2018
0.3530
0.3530
0.2746
0.2942
1,308,508
-0.05(-14.29%)
Oct 23, 2018
0.3530
0.3726
0.3138
0.3432
320,721
-0.03(-7.41%)
Oct 22, 2018
0.3570
0.3805
0.3530
0.3707
356,094
-0.00(-0.53%)
Oct 19, 2018
0.4079
0.4168
0.3619
0.3726
706,784
-0.05(-10.80%)
Oct 18, 2018
0.4366
0.4366
0.3973
0.4178
310,764
-0.00(-0.77%)
Oct 17, 2018
0.3961
0.4315
0.3923
0.4210
495,440
+0.01(+2.21%)
Oct 16, 2018
0.3923
0.5001
0.3824
0.4119
3,827,935
+0.02(+5.66%)
Oct 15, 2018
0.3824
0.4016
0.3541
0.3898
432,664
+0.01(+1.92%)
Oct 12, 2018
0.4021
0.4021
0.3726
0.3824
378,019
-0.01(-2.50%)
Oct 11, 2018
0.3628
0.4217
0.3530
0.3923
929,263
+0.02(+4.99%)
Oct 10, 2018
0.3991
0.4109
0.3726
0.3736
1,429,705
-0.04(-9.29%)
Oct 09, 2018
0.3824
0.4707
0.3726
0.4119
4,154,729
+0.03(+7.69%)
Oct 08, 2018
0.3923
0.4021
0.3726
0.3824
647,152
-0.02(-4.88%)
Oct 05, 2018
0.4315
0.4805
0.4021
0.4021
1,192,693
-0.05(-10.87%)
Oct 04, 2018
0.4413
0.4903
0.4217
0.4511
3,035,455
+0.03(+7.73%)
Oct 03, 2018
0.4413
0.4511
0.3923
0.4187
2,752,206
+0.01(+1.67%)
Oct 02, 2018
0.3530
0.4609
0.3334
0.4119
3,751,016
+0.08(+23.53%)
Oct 01, 2018
0.3236
0.3432
0.3138
0.3334
1,256,362
+0.03(+9.68%)
Sep 28, 2018
0.3530
0.3628
0.2942
0.3040
999,553
-0.05(-15.16%)
Sep 27, 2018
0.3295
0.3609
0.3295
0.3583
512,124
+0.02(+6.53%)
Sep 26, 2018
0.3619
0.3726
0.3354
0.3364
820,377
-0.01(-2.00%)
Sep 25, 2018
0.3432
0.3824
0.3432
0.3432
2,787,633
+0.00(+0.00%)
Sep 24, 2018
0.3628
0.3628
0.3236
0.3432
629,581
+0.00(+0.86%)
Sep 21, 2018
0.3452
0.3579
0.3403
0.3403
302,864
-0.01(-1.70%)
Sep 20, 2018
0.3530
0.3530
0.3435
0.3462
207,585
+0.00(+1.15%)
Sep 19, 2018
0.3432
0.3530
0.3414
0.3422
406,785
-0.00(-0.29%)
Sep 18, 2018
0.3530
0.3726
0.3334
0.3432
229,527
-0.02(-5.38%)
Sep 17, 2018
0.3701
0.3775
0.3481
0.3627
158,722
+0.00(+0.79%)
Sep 14, 2018
0.3609
0.3726
0.3481
0.3599
125,428
-0.01(-3.42%)
Sep 13, 2018
0.3334
0.3824
0.3334
0.3726
331,255
+0.03(+8.57%)
Sep 12, 2018
0.3432
0.3628
0.3334
0.3432
352,201
-0.03(-7.16%)
Sep 11, 2018
0.3883
0.4021
0.3334
0.3697
1,047,525
-0.02(-4.92%)
Sep 10, 2018
0.3923
0.4119
0.3805
0.3888
345,928
+0.01(+1.67%)
Sep 07, 2018
0.4217
0.4217
0.3726
0.3824
565,244
-0.04(-9.22%)
Sep 06, 2018
0.4236
0.4511
0.4166
0.4213
246,491
-0.00(-0.09%)
Sep 05, 2018
0.4609
0.4609
0.4021
0.4217
524,474
-0.05(-10.42%)
Sep 04, 2018
0.4805
0.5002
0.3854
0.4707
1,565,754
-0.08(-14.29%)
Aug 31, 2018
0.5492
0.5492
0.5492
0
+0.01(+2.66%)
Aug 30, 2018
0.5492
0.5590
0.5305
0.5349
279,445
-0.02(-3.45%)
Aug 29, 2018
0.5315
0.5541
0.5296
0.5541
180,340
+0.02(+4.24%)
Aug 28, 2018
0.5222
0.5492
0.5105
0.5315
137,146
-0.01(-2.34%)
Aug 27, 2018
0.5394
0.5492
0.5197
0.5443
192,114
+0.01(+2.78%)
Aug 24, 2018
0.5394
0.5590
0.5295
0.5295
177,027
-0.02(-3.49%)
Aug 23, 2018
0.5477
0.5546
0.5325
0.5487
106,838
-0.00(-0.09%)
Aug 22, 2018
0.5295
0.5590
0.5295
0.5492
117,762
+0.02(+3.70%)
Aug 21, 2018
0.5197
0.5394
0.5099
0.5295
157,961
+0.00(+0.00%)
Aug 20, 2018
0.5119
0.5295
0.5119
0.5295
55,396
+0.01(+1.89%)
Aug 17, 2018
0.5099
0.5197
0.5099
0.5197
49,967
-0.00(-0.90%)
Aug 16, 2018
0.5148
0.5246
0.5099
0.5244
42,636
+0.01(+1.00%)
Aug 15, 2018
0.5171
0.5197
0.5099
0.5192
83,528
+0.01(+1.83%)
Aug 14, 2018
0.5099
0.5188
0.5016
0.5099
135,562
+0.00(+0.64%)
Aug 13, 2018
0.5246
0.5295
0.5001
0.5067
306,146
-0.00(-0.25%)
Aug 10, 2018
0.5099
0.5246
0.5060
0.5080
175,701
-0.00(-0.38%)
Aug 09, 2018
0.5276
0.5276
0.5099
0.5099
179,489
-0.01(-1.89%)
Aug 08, 2018
0.5295
0.5295
0.5001
0.5197
323,492
+0.01(+1.92%)
Aug 07, 2018
0.5335
0.5492
0.5099
0.5099
228,396
-0.05(-8.31%)
Aug 06, 2018
0.5590
0.5590
0.5229
0.5561
256,104
+0.01(+1.27%)
Aug 03, 2018
0.5394
0.5590
0.5197
0.5492
279,410
+0.02(+4.69%)
Aug 02, 2018
0.5295
0.5295
0.5002
0.5245
139,709
+0.01(+1.21%)
Aug 01, 2018
0.5135
0.5349
0.5021
0.5183
161,319
-0.00(-0.79%)
Jul 31, 2018
0.5001
0.5394
0.5001
0.5224
116,280
+0.00(+0.51%)
Jul 30, 2018
0.5737
0.5737
0.4923
0.5197
336,974
-0.04(-6.53%)
Jul 27, 2018
0.5443
0.5688
0.5001
0.5560
618,577
+0.02(+3.26%)
Jul 26, 2018
0.5835
0.4903
0.5385
1,482,878
-0.05(-7.71%)
Jul 25, 2018
0.5951
0.6163
0.5590
0.5835
756,461
-0.03(-5.56%)
Jul 24, 2018
0.7649
0.8433
0.5987
0.6178
9,339,193
+0.03(+5.85%)
Jul 23, 2018
0.5825
0.6070
0.5658
0.5837
123,252
-0.00(-0.63%)
Jul 20, 2018
0.5688
0.6177
0.5688
0.5874
185,592
-0.01(-1.80%)
Jul 19, 2018
0.5329
0.6558
0.5329
0.5982
1,216,216
+0.07(+12.96%)
Jul 18, 2018
0.5335
0.5429
0.5201
0.5295
184,364
-0.00(-0.57%)
Jul 17, 2018
0.5325
0.5492
0.5295
0.5326
75,135
-0.01(-2.07%)
Jul 16, 2018
0.5492
0.5598
0.5100
0.5439
239,493
-0.01(-2.29%)
Jul 13, 2018
0.5727
0.5786
0.5295
0.5566
234,794
-0.01(-2.14%)
Jul 12, 2018
0.5609
0.5786
0.5609
0.5688
376,514
+0.02(+2.97%)
Jul 11, 2018
0.5495
0.5587
0.5403
0.5524
95,137
-0.00(-0.34%)
Jul 10, 2018
0.5884
0.5884
0.5295
0.5543
434,444
-0.03(-5.69%)
Jul 09, 2018
0.5600
0.5879
0.5583
0.5877
230,074
+0.02(+3.56%)
Jul 06, 2018
0.5384
0.5783
0.5155
0.5675
389,384
+0.05(+9.73%)
Jul 05, 2018
0.4876
0.5392
0.4876
0.5172
232,885
+0.03(+6.07%)
Jul 03, 2018
0.4876
0.4876
0.4876
0
-0.01(-2.51%)
Jul 02, 2018
0.5197
0.5197
0.4707
0.5001
356,130
-0.02(-3.77%)
Jun 29, 2018
0.5042
0.5292
0.5001
0.5197
124,230
+0.00(+0.74%)
Jun 28, 2018
0.5488
0.5555
0.5042
0.5159
401,382
-0.03(-6.00%)
Jun 27, 2018
0.5488
0.5687
0.5488
0.5489
89,221
+0.02(+4.62%)
Jun 26, 2018
0.5312
0.5593
0.5246
0.5246
173,627
-0.02(-3.06%)
Jun 25, 2018
0.5688
0.5688
0.5197
0.5412
246,516
-0.01(-1.45%)
Jun 22, 2018
0.6080
0.6080
0.5295
0.5492
469,587
-0.01(-1.74%)
Jun 21, 2018
0.5737
0.5884
0.5197
0.5589
933,963
-0.01(-1.74%)
Jun 20, 2018
0.5344
0.5884
0.5344
0.5688
353,282
+0.02(+3.57%)
Jun 19, 2018
0.5582
0.5688
0.5492
0.5492
140,013
-0.00(-0.73%)
Jun 18, 2018
0.5786
0.5786
0.5492
0.5532
174,351
-0.03(-4.62%)
Jun 15, 2018
0.5799
0.5783
0.5799
198,446
+0.00(+0.29%)
Jun 14, 2018
0.5344
0.5835
0.5247
0.5783
509,423
+0.05(+8.56%)
Jun 13, 2018
0.5246
0.5443
0.4930
0.5327
555,855
-0.00(-0.35%)
Jun 12, 2018
0.5250
0.5394
0.5201
0.5345
172,554
-0.00(-0.87%)
Jun 11, 2018
0.5417
0.5443
0.5198
0.5393
207,944
-0.00(-0.15%)
Jun 08, 2018
0.5127
0.5500
0.5008
0.5400
290,328
+0.02(+3.94%)
Jun 07, 2018
0.5394
0.5492
0.4932
0.5195
372,266
-0.02(-2.81%)
Jun 06, 2018
0.5207
0.5492
0.5207
0.5345
272,041
+0.01(+0.94%)
Jun 05, 2018
0.5492
0.5492
0.5207
0.5295
307,414
-0.01(-1.59%)
Jun 04, 2018
0.5639
0.5639
0.5295
0.5381
190,246
-0.02(-3.40%)
Jun 01, 2018
0.5394
0.5688
0.5394
0.5570
307,256
+0.01(+1.14%)
May 31, 2018
0.5744
0.5786
0.5394
0.5507
253,177
-0.01(-1.58%)
May 30, 2018
0.5786
0.5786
0.5197
0.5596
338,036
+0.00(+0.14%)
May 29, 2018
0.5521
0.5786
0.5492
0.5588
305,009
-0.02(-3.42%)
May 25, 2018
0.5786
0.5786
0.5786
0
-0.03(-4.19%)
May 24, 2018
0.6177
0.6178
0.5892
0.6039
350,636
-0.01(-1.88%)
May 23, 2018
0.6276
0.6276
0.5908
0.6154
305,881
+0.00(+0.64%)
May 22, 2018
0.6178
0.6374
0.5884
0.6115
485,417
+0.00(+0.16%)
May 21, 2018
0.6254
0.6374
0.6080
0.6105
509,370
-0.00(-0.34%)
May 18, 2018
0.5382
0.6276
0.5099
0.6126
1,369,268
+0.03(+5.88%)
May 17, 2018
0.6374
0.6374
0.5786
0.5786
917,671
-0.04(-6.36%)
May 16, 2018
0.5884
0.6374
0.5884
0.6179
1,258,062
+0.04(+7.71%)
May 15, 2018
0.5492
0.5862
0.5315
0.5737
933,381
+0.03(+5.36%)
May 14, 2018
0.5197
0.5590
0.5004
0.5445
780,497
+0.02(+4.79%)
May 11, 2018
0.5688
0.5688
0.5001
0.5196
896,707
-0.02(-3.65%)
May 10, 2018
0.4742
0.5688
0.4742
0.5394
1,520,082
+0.05(+11.22%)
May 09, 2018
0.4756
0.4952
0.4534
0.4849
446,237
+0.01(+1.96%)
May 08, 2018
0.4680
0.4805
0.4511
0.4756
595,602
+0.01(+1.63%)
May 07, 2018
0.4805
0.4805
0.4609
0.4680
290,740
+0.01(+1.09%)
May 04, 2018
0.4609
0.4707
0.4138
0.4629
692,377
+0.01(+2.38%)
May 03, 2018
0.5099
0.5099
0.4511
0.4522
801,213
-0.03(-6.09%)
May 02, 2018
0.5050
0.5197
0.4609
0.4815
1,031,273
-0.03(-6.12%)
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.