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
UNCHANGED
Streaming Delayed 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, 2020
5.197
5.384
5.104
5.109
15,420
-0.13(-2.43%)
Apr 29, 2020
5.364
5.364
5.173
5.237
25,894
-0.15(-2.73%)
Apr 28, 2020
5.580
5.580
5.119
5.384
19,816
-0.14(-2.49%)
Apr 27, 2020
5.874
5.874
5.403
5.521
20,380
-0.05(-0.88%)
Apr 24, 2020
5.599
5.869
5.011
5.570
28,450
-0.02(-0.35%)
Apr 23, 2020
5.639
5.678
5.501
5.590
26,328
+0.09(+1.60%)
Apr 22, 2020
5.443
5.776
5.443
5.501
29,616
+0.00(+0.00%)
Apr 21, 2020
5.443
5.756
5.050
5.501
38,872
+0.05(+0.90%)
Apr 20, 2020
5.648
5.884
5.443
5.452
23,402
-0.28(-4.96%)
Apr 17, 2020
5.550
6.080
5.413
5.737
28,654
+0.17(+2.99%)
Apr 16, 2020
5.747
5.756
5.541
5.570
27,988
-0.21(-3.57%)
Apr 15, 2020
5.707
5.786
5.443
5.776
42,620
+0.05(+0.86%)
Apr 14, 2020
5.531
5.943
5.521
5.727
86,219
+0.27(+5.04%)
Apr 13, 2020
5.276
5.658
4.942
5.452
74,689
+0.27(+5.30%)
Apr 09, 2020
4.942
5.276
4.893
5.178
38,036
+0.24(+4.76%)
Apr 08, 2020
4.766
5.147
4.756
4.942
78,585
+0.17(+3.49%)
Apr 07, 2020
4.913
5.364
4.678
4.776
88,094
-0.31(-6.17%)
Apr 06, 2020
5.119
5.541
4.893
5.090
121,881
+0.07(+1.37%)
Apr 03, 2020
5.070
5.344
5.001
5.021
56,187
+0.13(+2.61%)
Apr 02, 2020
4.864
5.492
4.580
4.893
142,555
-0.37(-7.08%)
Apr 01, 2020
4.825
5.384
4.442
5.266
208,896
+0.17(+3.27%)
Mar 31, 2020
6.207
6.472
4.648
5.099
2,352,063
+1.03(+25.30%)
Mar 30, 2020
4.236
4.315
3.677
4.070
49,771
-0.33(-7.57%)
Mar 27, 2020
4.403
4.403
3.956
4.403
34,671
-0.01(-0.22%)
Mar 26, 2020
3.677
4.413
3.619
4.413
60,062
+0.87(+24.65%)
Mar 25, 2020
3.668
3.864
3.540
3.540
20,747
+0.01(+0.28%)
Mar 24, 2020
3.677
3.843
3.509
3.530
17,518
-0.12(-3.23%)
Mar 23, 2020
3.522
3.684
3.432
3.648
17,490
+0.13(+3.62%)
Mar 20, 2020
3.854
3.864
3.442
3.520
29,980
-0.24(-6.27%)
Mar 19, 2020
3.579
3.874
3.540
3.756
7,459
+0.11(+2.96%)
Mar 18, 2020
3.550
3.854
3.550
3.648
18,820
-0.08(-2.11%)
Mar 17, 2020
3.540
3.932
3.540
3.726
38,375
-0.09(-2.31%)
Mar 16, 2020
4.472
4.550
3.687
3.815
84,299
-0.30(-7.38%)
Mar 13, 2020
3.972
5.001
3.923
4.119
46,398
+0.15(+3.70%)
Mar 12, 2020
4.491
4.491
3.766
3.972
54,596
-0.96(-19.48%)
Mar 11, 2020
4.795
4.972
4.629
4.933
22,616
+0.12(+2.44%)
Mar 10, 2020
4.815
4.933
4.570
4.815
28,472
+0.12(+2.51%)
Mar 09, 2020
4.903
5.060
4.482
4.697
55,108
-0.76(-13.85%)
Mar 06, 2020
5.295
5.580
5.001
5.452
17,029
+0.04(+0.72%)
Mar 05, 2020
5.443
5.639
5.335
5.413
26,451
-0.13(-2.30%)
Mar 04, 2020
5.256
5.727
5.158
5.541
20,129
+0.10(+1.80%)
Mar 03, 2020
5.452
5.788
5.361
5.443
10,166
-0.13(-2.29%)
Mar 02, 2020
5.639
5.727
5.246
5.570
30,946
-0.07(-1.22%)
Feb 28, 2020
4.991
5.762
4.952
5.639
44,460
+0.40(+7.68%)
Feb 27, 2020
5.658
5.766
5.148
5.237
107,849
-0.74(-12.32%)
Feb 26, 2020
6.178
6.276
5.894
5.972
25,810
+0.05(+0.84%)
Feb 25, 2020
6.580
6.923
5.688
5.922
102,465
-0.77(-11.45%)
Feb 24, 2020
6.433
7.061
6.404
6.688
71,800
-0.37(-5.28%)
Feb 21, 2020
6.551
7.776
6.515
7.061
139,093
+0.58(+8.93%)
Feb 20, 2020
6.757
6.757
6.472
6.482
14,946
-0.28(-4.20%)
Feb 19, 2020
6.384
6.796
6.384
6.766
65,527
+0.31(+4.86%)
Feb 18, 2020
6.423
6.668
6.375
6.453
18,910
+0.03(+0.46%)
Feb 14, 2020
6.423
6.806
6.423
6.423
49,253
+0.11(+1.71%)
Feb 13, 2020
6.384
6.615
6.315
6.315
18,654
-0.06(-0.92%)
Feb 12, 2020
6.678
6.717
6.372
6.374
39,694
-0.37(-5.52%)
Feb 11, 2020
6.139
7.159
6.070
6.747
197,212
+0.89(+15.24%)
Feb 10, 2020
5.835
6.021
5.668
5.854
31,642
-0.03(-0.50%)
Feb 07, 2020
6.031
6.188
5.805
5.884
54,454
-0.10(-1.64%)
Feb 06, 2020
6.178
6.242
5.825
5.982
36,437
-0.19(-3.02%)
Feb 05, 2020
6.031
6.286
6.031
6.168
61,693
+0.19(+3.11%)
Feb 04, 2020
5.884
6.247
5.884
5.982
58,117
+0.10(+1.67%)
Feb 03, 2020
5.629
6.168
5.629
5.884
31,025
+0.25(+4.53%)
Jan 31, 2020
5.639
5.952
5.492
5.629
17,539
+0.00(+0.00%)
Jan 30, 2020
5.943
5.973
5.511
5.629
42,024
-0.35(-5.90%)
Jan 29, 2020
6.080
6.324
5.923
5.982
24,183
-0.05(-0.81%)
Jan 28, 2020
5.982
6.139
5.884
6.031
32,468
+0.09(+1.49%)
Jan 27, 2020
5.648
6.188
5.648
5.943
48,704
+0.18(+3.06%)
Jan 24, 2020
5.639
6.361
5.521
5.766
152,247
+0.25(+4.44%)
Jan 23, 2020
5.835
5.835
5.492
5.521
87,675
-0.31(-5.38%)
Jan 22, 2020
6.423
6.570
5.688
5.835
140,203
-0.62(-9.57%)
Jan 21, 2020
6.747
6.824
6.306
6.453
100,026
-0.26(-3.94%)
Jan 17, 2020
7.512
7.512
6.678
6.717
178,455
-0.74(-9.87%)
Jan 16, 2020
7.061
7.914
7.061
7.453
108,287
+0.43(+6.15%)
Jan 15, 2020
6.737
7.247
6.483
7.021
76,272
+0.29(+4.37%)
Jan 14, 2020
7.110
7.306
6.622
6.727
134,226
-0.43(-6.03%)
Jan 13, 2020
7.453
7.541
6.845
7.159
147,360
-0.21(-2.80%)
Jan 10, 2020
8.277
8.431
7.365
7.365
170,093
-0.98(-11.75%)
Jan 09, 2020
8.757
8.826
8.022
8.345
72,411
-0.46(-5.23%)
Jan 08, 2020
8.384
8.943
8.208
8.806
112,035
+0.57(+6.90%)
Jan 07, 2020
8.983
9.049
7.897
8.237
122,688
-0.76(-8.40%)
Jan 06, 2020
9.404
9.404
8.973
8.992
93,794
-0.44(-4.68%)
Jan 03, 2020
9.336
9.610
8.934
9.434
100,240
-0.10(-1.03%)
Jan 02, 2020
9.993
9.993
9.424
9.532
126,775
-0.29(-2.99%)
Dec 31, 2019
10.54
10.54
9.395
9.826
636,728
-2.14(-17.87%)
Dec 30, 2019
9.316
12.64
9.316
11.96
658,955
+2.83(+31.04%)
Dec 27, 2019
8.816
9.257
8.532
9.130
155,918
+0.40(+4.61%)
Dec 26, 2019
8.433
8.816
8.433
8.728
89,673
+0.30(+3.61%)
Dec 24, 2019
8.198
8.424
8.072
8.424
52,006
+0.31(+3.83%)
Dec 23, 2019
7.747
8.286
7.453
8.113
177,876
+0.37(+4.73%)
Dec 20, 2019
6.933
7.747
6.933
7.747
87,901
+0.84(+12.22%)
Dec 19, 2019
7.041
7.285
6.874
6.904
36,409
-0.27(-3.83%)
Dec 18, 2019
7.316
7.355
7.170
7.178
22,939
-0.27(-3.68%)
Dec 17, 2019
7.718
7.818
7.296
7.453
54,785
-0.12(-1.55%)
Dec 16, 2019
6.541
7.571
6.423
7.571
204,738
+1.00(+15.22%)
Dec 13, 2019
6.757
6.825
6.453
6.570
45,072
-0.20(-2.90%)
Dec 12, 2019
6.963
7.080
6.472
6.766
68,982
-0.21(-2.95%)
Dec 11, 2019
7.012
7.159
6.773
6.972
42,050
-0.07(-0.98%)
Dec 10, 2019
6.963
7.149
6.619
7.041
48,314
+0.01(+0.14%)
Dec 09, 2019
6.708
7.208
6.139
7.031
201,472
+0.26(+3.91%)
Dec 06, 2019
6.796
7.050
6.717
6.766
66,079
-0.06(-0.86%)
Dec 05, 2019
7.149
7.325
6.766
6.825
101,254
-0.32(-4.53%)
Dec 04, 2019
7.463
7.492
7.070
7.149
222,211
-0.37(-4.95%)
Dec 03, 2019
7.845
7.845
7.110
7.521
162,368
-0.32(-4.12%)
Dec 02, 2019
7.894
8.323
6.698
7.845
440,405
+0.16(+2.07%)
Nov 29, 2019
7.316
7.767
7.184
7.686
120,329
+0.13(+1.65%)
Nov 27, 2019
7.443
7.688
6.963
7.561
329,377
+0.39(+5.47%)
Nov 26, 2019
6.423
7.168
6.002
7.168
430,635
+0.48(+7.18%)
Nov 25, 2019
6.757
6.992
6.433
6.688
700,120
-0.26(-3.81%)
Nov 22, 2019
8.688
9.316
6.433
6.953
16,105,437
+2.26(+48.02%)
Nov 21, 2019
4.315
4.697
4.315
4.697
12,079
+0.36(+8.37%)
Nov 20, 2019
4.315
4.540
4.315
4.334
15,678
-0.01(-0.23%)
Nov 19, 2019
4.521
4.649
4.344
4.344
34,652
-0.28(-6.14%)
Nov 18, 2019
4.766
4.884
4.432
4.629
13,926
+0.03(+0.64%)
Nov 15, 2019
4.344
4.746
4.334
4.599
34,263
+0.38(+9.07%)
Nov 14, 2019
4.933
5.198
4.217
4.217
80,381
-0.66(-13.48%)
Nov 13, 2019
4.413
5.148
4.413
4.874
55,297
+0.46(+10.44%)
Nov 12, 2019
4.099
4.413
4.099
4.413
41,099
+0.30(+7.40%)
Nov 11, 2019
4.021
4.212
3.972
4.109
41,157
+0.14(+3.51%)
Nov 08, 2019
3.913
4.035
3.648
3.970
14,684
+0.28(+7.66%)
Nov 07, 2019
3.844
4.119
3.662
3.687
38,704
-0.17(-4.33%)
Nov 06, 2019
3.932
4.168
3.687
3.854
13,398
-0.22(-5.30%)
Nov 05, 2019
3.775
4.070
3.569
4.070
8,028
+0.15(+3.75%)
Nov 04, 2019
3.991
4.168
3.903
3.923
18,156
-0.10(-2.44%)
Nov 01, 2019
3.923
4.126
3.923
4.021
35,691
+0.15(+3.80%)
Oct 31, 2019
3.177
4.021
3.177
3.874
86,757
+0.64(+19.70%)
Oct 30, 2019
3.128
3.236
3.128
3.236
4,569
+0.12(+3.77%)
Oct 29, 2019
3.050
3.177
3.050
3.118
5,640
+0.03(+0.95%)
Oct 28, 2019
3.050
3.162
3.050
3.089
2,503
-0.05(-1.56%)
Oct 25, 2019
3.169
3.246
3.130
3.138
3,569
-0.02(-0.62%)
Oct 24, 2019
3.137
3.158
3.054
3.158
4,755
+0.12(+3.87%)
Oct 23, 2019
3.040
3.138
3.040
3.040
2,780
+0.00(+0.00%)
Oct 22, 2019
3.187
3.187
2.897
3.040
4,792
+0.19(+6.53%)
Oct 21, 2019
3.266
3.514
2.795
2.854
50,258
-0.44(-13.39%)
Oct 18, 2019
3.275
3.383
3.246
3.295
3,671
+0.05(+1.51%)
Oct 17, 2019
3.343
3.383
3.246
3.246
3,601
-0.06(-1.78%)
Oct 16, 2019
3.406
3.406
3.305
3.305
4,383
-0.13(-3.71%)
Oct 15, 2019
3.619
3.619
3.349
3.432
5,859
-0.20(-5.41%)
Oct 14, 2019
3.256
3.628
2.991
3.628
7,401
+0.30(+9.15%)
Oct 11, 2019
3.275
3.466
3.138
3.324
5,098
-0.19(-5.32%)
Oct 10, 2019
3.442
3.524
3.000
3.511
15,446
+0.09(+2.58%)
Oct 09, 2019
2.795
3.511
2.795
3.422
19,744
+0.15(+4.49%)
Oct 08, 2019
3.520
3.550
3.275
3.275
2,344
-0.29(-8.24%)
Oct 07, 2019
3.599
3.824
3.403
3.570
15,923
+0.24(+7.06%)
Oct 04, 2019
3.128
3.687
2.942
3.334
23,658
+0.19(+5.92%)
Oct 03, 2019
3.148
3.148
2.824
3.148
26,983
+0.00(+0.00%)
Oct 02, 2019
3.040
3.148
2.795
3.148
13,511
+0.25(+8.45%)
Oct 01, 2019
3.079
3.236
2.697
2.903
17,430
-0.23(-7.21%)
Sep 30, 2019
2.942
3.177
2.835
3.128
17,712
+0.04(+1.27%)
Sep 27, 2019
3.050
3.158
2.805
3.089
20,802
-0.05(-1.56%)
Sep 26, 2019
2.942
3.305
2.942
3.138
7,311
-0.15(-4.54%)
Sep 25, 2019
3.295
3.479
3.138
3.287
6,476
-0.01(-0.23%)
Sep 24, 2019
3.543
3.566
3.099
3.295
21,453
-0.32(-8.94%)
Sep 23, 2019
3.266
3.619
3.061
3.619
42,358
+0.32(+9.82%)
Sep 20, 2019
3.383
3.413
3.236
3.295
25,595
-0.13(-3.73%)
Sep 19, 2019
3.550
3.697
3.275
3.422
28,990
-0.15(-4.12%)
Sep 18, 2019
4.090
4.109
3.499
3.570
40,668
-0.03(-0.82%)
Sep 17, 2019
3.364
4.336
3.334
3.599
101,438
+0.14(+3.97%)
Sep 16, 2019
3.471
3.628
3.315
3.462
14,663
+0.00(+0.00%)
Sep 13, 2019
3.540
3.656
3.345
3.462
50,579
-0.06(-1.67%)
Sep 12, 2019
2.942
3.775
2.942
3.520
211,144
+0.60(+20.47%)
Sep 11, 2019
2.991
2.991
2.687
2.922
25,609
-0.04(-1.32%)
Sep 10, 2019
3.001
3.092
2.893
2.962
30,248
-0.02(-0.66%)
Sep 09, 2019
2.873
3.020
2.765
2.981
28,222
+0.14(+4.83%)
Sep 06, 2019
2.648
3.109
2.648
2.844
76,888
+0.20(+7.41%)
Sep 05, 2019
2.707
2.736
2.599
2.648
17,812
-0.08(-2.88%)
Sep 04, 2019
2.432
2.736
2.412
2.726
62,315
+0.32(+13.47%)
Sep 03, 2019
2.403
2.476
2.284
2.403
29,617
-0.09(-3.54%)
Aug 30, 2019
2.687
3.089
2.334
2.491
63,632
+2.30(+1236.84%)
Aug 29, 2019
0.1863
0.1863
0.1667
0.1863
349,291
+0.00(+2.43%)
Aug 28, 2019
0.1716
0.1823
0.1668
0.1819
171,016
+0.01(+7.66%)
Aug 27, 2019
0.1667
0.1716
0.1569
0.1690
197,265
-0.00(-0.12%)
Aug 26, 2019
0.1591
0.1765
0.1574
0.1692
83,122
+0.01(+6.35%)
Aug 23, 2019
0.1645
0.1746
0.1569
0.1591
187,123
-0.01(-3.34%)
Aug 22, 2019
0.1647
0.1667
0.1581
0.1646
54,725
-0.00(-1.29%)
Aug 21, 2019
0.1569
0.1667
0.1471
0.1667
247,515
+0.01(+6.12%)
Aug 20, 2019
0.1814
0.1878
0.1471
0.1571
603,985
-0.03(-16.08%)
Aug 19, 2019
0.1927
0.1980
0.1814
0.1872
140,363
-0.01(-2.85%)
Aug 16, 2019
0.1991
0.2010
0.1868
0.1927
171,113
-0.01(-4.66%)
Aug 15, 2019
0.1986
0.2040
0.1961
0.2021
159,996
-0.00(-1.86%)
Aug 14, 2019
0.2059
0.2059
0.1961
0.2059
161,560
+0.01(+5.00%)
Aug 13, 2019
0.2059
0.2059
0.1961
0.1961
167,526
-0.00(-1.09%)
Aug 12, 2019
0.2040
0.2040
0.1962
0.1983
79,853
-0.00(-2.32%)
Aug 09, 2019
0.2040
0.2050
0.1962
0.2030
104,421
+0.00(+2.37%)
Aug 08, 2019
0.1964
0.2135
0.1962
0.1983
112,191
-0.01(-6.82%)
Aug 07, 2019
0.2057
0.2155
0.1962
0.2128
134,937
+0.01(+3.83%)
Aug 06, 2019
0.2059
0.2157
0.1960
0.2050
407,780
+0.01(+4.50%)
Aug 05, 2019
0.2255
0.2354
0.1961
0.1961
680,282
-0.01(-5.88%)
Aug 02, 2019
0.2050
0.2103
0.1961
0.2084
267,479
+0.01(+6.20%)
Aug 01, 2019
0.2059
0.2156
0.1962
0.1962
126,165
-0.01(-3.10%)
Jul 31, 2019
0.2108
0.2108
0.2025
0.2025
125,648
-0.01(-3.95%)
Jul 30, 2019
0.2108
0.2143
0.2005
0.2108
59,473
+0.00(+2.38%)
Jul 29, 2019
0.2157
0.2172
0.2059
0.2059
163,755
-0.00(-1.64%)
Jul 26, 2019
0.2216
0.2226
0.1961
0.2094
178,557
-0.01(-3.26%)
Jul 25, 2019
0.2254
0.2254
0.2128
0.2164
145,107
-0.00(-0.76%)
Jul 24, 2019
0.2177
0.2255
0.2157
0.2181
108,575
+0.00(+0.18%)
Jul 23, 2019
0.2157
0.2255
0.2157
0.2177
185,333
-0.00(-1.11%)
Jul 22, 2019
0.2295
0.2321
0.2108
0.2202
287,994
-0.00(-1.01%)
Jul 19, 2019
0.2178
0.2378
0.2157
0.2224
249,327
-0.00(-1.09%)
Jul 18, 2019
0.2158
0.2329
0.2157
0.2249
311,398
-0.01(-4.46%)
Jul 17, 2019
0.2329
0.2496
0.2304
0.2354
613,778
+0.00(+2.13%)
Jul 16, 2019
0.2403
0.2466
0.2255
0.2304
312,271
-0.01(-2.81%)
Jul 15, 2019
0.2354
0.2421
0.2255
0.2371
722,683
+0.01(+2.20%)
Jul 12, 2019
0.2437
0.2506
0.2256
0.2320
972,938
-0.00(-1.42%)
Jul 11, 2019
0.2398
0.2476
0.2354
0.2354
336,430
-0.01(-3.61%)
Jul 10, 2019
0.2452
0.2471
0.2354
0.2442
233,055
-0.00(-0.40%)
Jul 09, 2019
0.2550
0.2744
0.2452
0.2452
214,594
-0.00(-1.19%)
Jul 08, 2019
0.2550
0.2648
0.2454
0.2481
140,867
+0.00(+1.40%)
Jul 05, 2019
0.2550
0.2648
0.2386
0.2447
95,142
-0.00(-1.19%)
Jul 03, 2019
0.2550
0.2648
0.2474
0.2476
94,632
-0.01(-2.13%)
Jul 02, 2019
0.2375
0.2648
0.2364
0.2530
500,146
+0.02(+7.01%)
Jul 01, 2019
0.2354
0.2452
0.2354
0.2364
66,568
+0.00(+0.46%)
Jun 28, 2019
0.2403
0.2500
0.2354
0.2354
78,622
-0.01(-4.00%)
Jun 27, 2019
0.2452
0.2452
0.2354
0.2452
88,591
+0.01(+2.12%)
Jun 26, 2019
0.2452
0.2550
0.2354
0.2401
110,849
-0.00(-0.08%)
Jun 25, 2019
0.2574
0.2574
0.2354
0.2403
121,574
-0.01(-2.04%)
Jun 24, 2019
0.2412
0.2648
0.2412
0.2453
121,984
+0.01(+2.92%)
Jun 21, 2019
0.2728
0.2728
0.2354
0.2383
222,712
-0.02(-8.30%)
Jun 20, 2019
0.2550
0.2747
0.2502
0.2599
418,012
+0.01(+5.54%)
Jun 19, 2019
0.2314
0.2599
0.2295
0.2462
1,228,790
+0.01(+6.35%)
Jun 18, 2019
0.2452
0.2452
0.2255
0.2315
169,459
+0.01(+2.65%)
Jun 17, 2019
0.2354
0.2354
0.2255
0.2255
164,161
-0.00(-2.13%)
Jun 14, 2019
0.2396
0.2422
0.2278
0.2304
280,939
-0.01(-3.85%)
Jun 13, 2019
0.2365
0.2454
0.2354
0.2397
209,051
+0.00(+0.58%)
Jun 12, 2019
0.2434
0.2589
0.2354
0.2383
973,201
-0.01(-2.80%)
Jun 11, 2019
0.2550
0.2550
0.2354
0.2452
493,487
-0.01(-2.46%)
Jun 10, 2019
0.2523
0.2599
0.2406
0.2513
571,754
+0.01(+4.57%)
Jun 07, 2019
0.2452
0.2569
0.2354
0.2404
719,531
-0.01(-3.88%)
Jun 06, 2019
0.2843
0.2844
0.2476
0.2501
410,898
-0.02(-6.66%)
Jun 05, 2019
0.2595
0.2844
0.2452
0.2679
1,025,082
+0.01(+5.08%)
Jun 04, 2019
0.2942
0.2942
0.2452
0.2550
1,350,948
-0.05(-16.13%)
Jun 03, 2019
0.3824
0.3923
0.2648
0.3040
5,503,992
+0.06(+23.46%)
May 31, 2019
0.2738
0.3040
0.2354
0.2462
1,401,944
-0.04(-13.41%)
May 30, 2019
0.2157
0.3530
0.2059
0.2844
5,332,104
+0.06(+28.43%)
May 29, 2019
0.2179
0.2452
0.2059
0.2214
1,239,124
+0.00(+1.62%)
May 28, 2019
0.2255
0.2262
0.2148
0.2179
158,089
-0.01(-3.39%)
May 24, 2019
0.2167
0.2257
0.2118
0.2255
182,840
+0.00(+2.22%)
May 23, 2019
0.2237
0.2237
0.2111
0.2206
183,658
-0.00(-1.36%)
May 22, 2019
0.2265
0.2318
0.2237
0.2237
178,451
-0.01(-3.51%)
May 21, 2019
0.2354
0.2354
0.2236
0.2318
186,180
-0.00(-1.21%)
May 20, 2019
0.2452
0.2550
0.2255
0.2347
260,236
-0.01(-4.28%)
May 17, 2019
0.2344
0.2550
0.2344
0.2452
252,794
-0.01(-3.85%)
May 16, 2019
0.2354
0.2648
0.2255
0.2550
721,544
+0.02(+8.24%)
May 15, 2019
0.2328
0.2452
0.2255
0.2355
215,440
+0.01(+4.43%)
May 14, 2019
0.2304
0.2441
0.2255
0.2255
172,259
-0.01(-2.25%)
May 13, 2019
0.2456
0.2648
0.2294
0.2307
309,642
-0.01(-6.03%)
May 10, 2019
0.2697
0.2746
0.2447
0.2456
196,708
+0.00(+0.16%)
May 09, 2019
0.2648
0.2746
0.2452
0.2452
243,292
-0.01(-3.85%)
May 08, 2019
0.2452
0.2746
0.2452
0.2550
389,127
+0.02(+7.30%)
May 07, 2019
0.2501
0.2501
0.2312
0.2376
244,262
-0.01(-4.98%)
May 06, 2019
0.2530
0.2550
0.2142
0.2501
280,041
-0.01(-5.20%)
May 03, 2019
0.2648
0.2672
0.2550
0.2638
376,387
-0.00(-0.37%)
May 02, 2019
0.2648
0.2844
0.2628
0.2648
310,307
+0.00(+0.00%)
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.