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
Encore Energy Corp
(TSV:
EU
)
5.790
-0.130 (-2.20%)
Streaming Delayed Price
Updated: 10:50 AM EDT, Jun 7, 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 28, 2023
2.750
2.950
2.720
2.950
410,740
+0.20(+7.27%)
Apr 27, 2023
2.740
2.800
2.640
2.750
229,030
+0.09(+3.38%)
Apr 26, 2023
2.550
2.710
2.480
2.660
135,363
+0.15(+5.98%)
Apr 25, 2023
2.470
2.520
2.420
2.510
178,628
+0.04(+1.62%)
Apr 24, 2023
2.550
2.550
2.470
2.470
141,159
-0.14(-5.36%)
Apr 21, 2023
2.500
2.610
2.490
2.610
92,893
+0.13(+5.24%)
Apr 20, 2023
2.600
2.610
2.480
2.480
98,548
-0.03(-1.20%)
Apr 19, 2023
2.500
2.550
2.480
2.510
118,765
-0.01(-0.40%)
Apr 18, 2023
2.540
2.620
2.500
2.520
91,859
-0.10(-3.82%)
Apr 17, 2023
2.560
2.620
2.510
2.620
144,414
+0.05(+1.95%)
Apr 14, 2023
2.700
2.720
2.550
2.570
153,798
-0.15(-5.51%)
Apr 13, 2023
2.610
2.770
2.610
2.720
133,579
+0.07(+2.64%)
Apr 12, 2023
2.730
2.770
2.650
2.650
103,414
-0.10(-3.64%)
Apr 11, 2023
2.750
2.800
2.720
2.750
123,413
+0.00(+0.00%)
Apr 10, 2023
2.820
2.820
2.720
2.750
69,234
-0.05(-1.79%)
Apr 06, 2023
2.800
0
+0.05(+1.82%)
Apr 05, 2023
2.930
2.930
2.745
2.750
68,933
-0.18(-6.14%)
Apr 04, 2023
2.830
2.930
2.750
2.930
123,410
+0.04(+1.38%)
Apr 03, 2023
3.060
3.060
2.860
2.890
142,601
-0.05(-1.70%)
Mar 31, 2023
2.860
3.100
2.815
2.940
741,188
+0.06(+2.08%)
Mar 30, 2023
2.970
2.980
2.845
2.880
83,345
-0.07(-2.37%)
Mar 29, 2023
3.070
3.070
2.890
2.950
130,013
-0.02(-0.67%)
Mar 28, 2023
2.820
2.980
2.820
2.970
185,589
+0.17(+6.07%)
Mar 27, 2023
2.650
2.900
2.650
2.800
131,167
+0.10(+3.70%)
Mar 24, 2023
2.640
2.730
2.590
2.700
115,418
+0.05(+1.89%)
Mar 23, 2023
2.630
2.760
2.630
2.650
127,382
+0.04(+1.53%)
Mar 22, 2023
2.720
2.750
2.600
2.610
137,124
+0.01(+0.38%)
Mar 21, 2023
2.750
2.770
2.600
2.600
181,943
-0.07(-2.62%)
Mar 20, 2023
2.740
2.860
2.660
2.670
130,676
-0.12(-4.30%)
Mar 17, 2023
2.870
2.870
2.730
2.790
248,869
-0.01(-0.36%)
Mar 16, 2023
2.740
2.850
2.600
2.800
294,860
+0.12(+4.48%)
Mar 15, 2023
2.660
2.680
2.480
2.680
498,772
+0.03(+1.13%)
Mar 14, 2023
2.590
2.680
2.560
2.650
231,247
+0.15(+6.00%)
Mar 13, 2023
2.590
2.630
2.440
2.500
343,840
-0.08(-3.10%)
Mar 10, 2023
2.770
2.800
2.560
2.580
465,449
-0.15(-5.49%)
Mar 09, 2023
2.870
2.900
2.730
2.730
159,994
-0.08(-2.85%)
Mar 08, 2023
2.860
2.940
2.810
2.810
111,823
-0.04(-1.40%)
Mar 07, 2023
2.980
3.010
2.825
2.850
271,677
-0.14(-4.68%)
Mar 06, 2023
3.110
3.110
2.975
2.990
231,170
-0.11(-3.55%)
Mar 03, 2023
3.100
3.135
3.080
3.100
135,688
+0.03(+0.98%)
Mar 02, 2023
3.220
3.220
3.070
3.070
98,646
-0.13(-4.06%)
Mar 01, 2023
3.150
3.220
3.110
3.200
161,958
+0.05(+1.59%)
Feb 28, 2023
3.120
3.200
3.090
3.150
246,041
+0.05(+1.61%)
Feb 27, 2023
3.170
3.240
3.080
3.100
267,093
-0.05(-1.59%)
Feb 24, 2023
3.180
3.240
3.140
3.150
73,509
-0.05(-1.56%)
Feb 23, 2023
3.160
3.260
3.110
3.200
73,746
+0.05(+1.59%)
Feb 22, 2023
3.130
3.250
3.100
3.150
416,498
+0.00(+0.00%)
Feb 21, 2023
3.300
3.370
3.150
3.150
349,780
-0.15(-4.55%)
Feb 17, 2023
3.300
0
+0.00(+0.00%)
Feb 16, 2023
3.250
3.350
3.120
3.300
132,474
+0.05(+1.54%)
Feb 15, 2023
3.100
3.300
3.100
3.250
201,192
+0.05(+1.56%)
Feb 14, 2023
3.130
3.210
3.080
3.200
218,074
+0.10(+3.23%)
Feb 13, 2023
3.120
3.140
3.050
3.100
211,405
+0.00(+0.00%)
Feb 10, 2023
3.130
3.180
3.070
3.100
361,082
-0.02(-0.64%)
Feb 09, 2023
3.290
3.320
3.120
3.120
312,486
-0.07(-2.19%)
Feb 08, 2023
3.290
3.300
3.110
3.190
164,694
+0.01(+0.31%)
Feb 07, 2023
3.090
3.230
3.080
3.180
112,252
+0.12(+3.92%)
Feb 06, 2023
3.200
3.260
3.060
3.060
150,854
-0.14(-4.38%)
Feb 03, 2023
3.400
3.410
3.200
3.200
249,732
-0.22(-6.43%)
Feb 02, 2023
3.460
3.580
3.330
3.420
202,011
+0.02(+0.59%)
Feb 01, 2023
3.300
3.430
3.270
3.400
140,623
+0.07(+2.10%)
Jan 31, 2023
3.500
3.520
3.250
3.330
491,128
-0.11(-3.20%)
Jan 30, 2023
3.450
3.580
3.420
3.440
272,082
+0.03(+0.88%)
Jan 27, 2023
3.330
3.550
3.330
3.410
161,166
+0.08(+2.40%)
Jan 26, 2023
3.360
3.420
3.290
3.330
449,255
+0.03(+0.91%)
Jan 25, 2023
3.150
3.390
3.140
3.300
985,946
-0.31(-8.59%)
Jan 24, 2023
3.690
3.710
3.600
3.610
133,810
-0.04(-1.10%)
Jan 23, 2023
3.770
3.810
3.645
3.650
196,883
-0.02(-0.54%)
Jan 20, 2023
3.570
3.720
3.520
3.670
214,997
+0.14(+3.97%)
Jan 19, 2023
3.580
3.740
3.520
3.530
87,214
-0.08(-2.22%)
Jan 18, 2023
3.700
3.820
3.570
3.610
283,953
-0.05(-1.37%)
Jan 17, 2023
3.660
3.730
3.570
3.660
261,421
-0.02(-0.54%)
Jan 16, 2023
3.750
3.770
3.660
3.680
36,450
-0.11(-2.90%)
Jan 13, 2023
3.770
3.790
3.550
3.790
336,765
+0.00(+0.00%)
Jan 12, 2023
3.660
3.790
3.550
3.790
280,905
+0.23(+6.46%)
Jan 11, 2023
3.660
3.710
3.550
3.560
157,287
+0.02(+0.56%)
Jan 10, 2023
3.510
3.600
3.400
3.540
139,367
+0.03(+0.85%)
Jan 09, 2023
3.320
3.580
3.320
3.510
383,696
+0.24(+7.34%)
Jan 06, 2023
3.190
3.280
3.070
3.270
205,367
+0.18(+5.83%)
Jan 05, 2023
3.120
3.190
3.040
3.090
121,149
-0.01(-0.32%)
Jan 04, 2023
3.190
3.200
3.060
3.100
136,393
+0.03(+0.98%)
Jan 03, 2023
3.200
3.200
3.070
3.070
177,376
-0.13(-4.06%)
Dec 30, 2022
3.200
0
+0.00(+0.00%)
Dec 29, 2022
3.270
3.330
3.180
3.200
198,172
-0.01(-0.31%)
Dec 28, 2022
3.310
3.410
3.210
3.210
201,801
-0.08(-2.43%)
Dec 23, 2022
3.290
0
+0.09(+2.81%)
Dec 22, 2022
3.190
3.200
3.040
3.200
108,021
+0.05(+1.59%)
Dec 21, 2022
3.200
3.290
3.150
3.150
70,165
-0.02(-0.63%)
Dec 20, 2022
3.070
3.200
3.070
3.170
91,780
+0.07(+2.26%)
Dec 19, 2022
3.330
3.330
3.060
3.100
81,556
-0.20(-6.06%)
Dec 16, 2022
3.230
3.300
3.190
3.300
65,440
+0.06(+1.85%)
Dec 15, 2022
3.200
3.260
3.150
3.240
134,915
+0.02(+0.62%)
Dec 14, 2022
3.310
3.320
3.200
3.220
65,461
-0.16(-4.73%)
Dec 13, 2022
3.400
3.430
3.230
3.380
97,536
+0.08(+2.42%)
Dec 12, 2022
3.330
3.410
3.240
3.300
147,355
+0.06(+1.85%)
Dec 09, 2022
3.260
3.310
3.210
3.240
55,007
+0.02(+0.62%)
Dec 08, 2022
3.220
3.230
3.120
3.220
476,038
+0.19(+6.27%)
Dec 07, 2022
3.120
3.210
3.030
3.030
250,272
+0.01(+0.33%)
Dec 06, 2022
3.110
3.160
2.920
3.020
198,802
-0.04(-1.31%)
Dec 05, 2022
3.390
3.390
3.040
3.060
122,216
-0.27(-8.11%)
Dec 02, 2022
3.300
3.340
3.280
3.330
21,956
+0.00(+0.00%)
Dec 01, 2022
3.470
3.590
3.310
3.330
70,842
-0.13(-3.76%)
Nov 30, 2022
3.340
3.500
3.250
3.460
202,726
+0.16(+4.85%)
Nov 29, 2022
3.300
3.410
3.260
3.300
181,091
+0.01(+0.30%)
Nov 28, 2022
3.360
3.470
3.230
3.290
246,386
-0.12(-3.52%)
Nov 25, 2022
3.250
3.530
3.140
3.410
315,047
+0.15(+4.60%)
Nov 24, 2022
3.130
3.260
3.080
3.260
226,001
+0.26(+8.67%)
Nov 23, 2022
3.040
3.060
2.940
3.000
93,623
-0.04(-1.32%)
Nov 22, 2022
3.000
3.110
2.940
3.040
144,219
+0.06(+2.01%)
Nov 21, 2022
2.930
3.000
2.850
2.980
194,519
+0.14(+4.93%)
Nov 18, 2022
2.900
2.920
2.840
2.840
97,778
-0.06(-2.07%)
Nov 17, 2022
2.960
2.970
2.870
2.900
105,472
-0.02(-0.68%)
Nov 16, 2022
3.000
3.000
2.920
2.920
233,655
-0.09(-2.99%)
Nov 15, 2022
3.070
3.080
2.980
3.010
339,529
+0.00(+0.00%)
Nov 14, 2022
3.220
3.220
2.880
3.010
1,562,796
-0.24(-7.38%)
Nov 11, 2022
3.270
3.310
3.200
3.250
334,609
-0.01(-0.31%)
Nov 10, 2022
3.300
3.370
3.260
3.260
141,040
+0.06(+1.87%)
Nov 09, 2022
3.280
3.340
3.150
3.200
185,620
-0.07(-2.14%)
Nov 08, 2022
3.330
3.510
3.270
3.270
154,324
-0.03(-0.91%)
Nov 07, 2022
3.280
3.350
3.210
3.300
171,607
+0.00(+0.00%)
Nov 04, 2022
3.410
3.440
3.210
3.300
122,211
-0.11(-3.23%)
Nov 03, 2022
3.420
3.510
3.360
3.410
71,325
-0.03(-0.87%)
Nov 02, 2022
3.590
3.600
3.360
3.440
93,021
-0.16(-4.44%)
Nov 01, 2022
3.650
3.650
3.540
3.600
57,509
-0.05(-1.37%)
Oct 31, 2022
3.790
3.790
3.590
3.650
67,805
-0.02(-0.54%)
Oct 28, 2022
3.520
3.780
3.520
3.670
37,514
+0.00(+0.00%)
Oct 27, 2022
3.680
3.775
3.670
3.670
54,775
-0.08(-2.13%)
Oct 26, 2022
3.670
3.830
3.670
3.750
129,960
+0.17(+4.75%)
Oct 25, 2022
3.550
3.650
3.550
3.580
40,172
+0.09(+2.58%)
Oct 24, 2022
3.470
3.620
3.470
3.490
31,843
-0.20(-5.42%)
Oct 21, 2022
3.470
3.690
3.450
3.690
89,789
+0.16(+4.53%)
Oct 20, 2022
3.640
3.670
3.450
3.530
58,298
-0.13(-3.55%)
Oct 19, 2022
3.530
3.680
3.490
3.660
97,489
+0.09(+2.52%)
Oct 18, 2022
3.520
3.620
3.510
3.570
64,567
+0.03(+0.85%)
Oct 17, 2022
3.440
3.650
3.440
3.540
54,165
+0.12(+3.51%)
Oct 14, 2022
3.530
3.600
3.400
3.420
244,858
-0.12(-3.39%)
Oct 13, 2022
3.220
3.540
3.160
3.540
136,335
+0.33(+10.28%)
Oct 12, 2022
3.300
3.550
3.160
3.210
195,119
-0.04(-1.23%)
Oct 11, 2022
3.280
3.600
3.140
3.250
335,106
-0.28(-7.93%)
Oct 07, 2022
3.530
0
-0.23(-6.12%)
Oct 06, 2022
3.820
3.850
3.700
3.760
90,588
-0.06(-1.57%)
Oct 05, 2022
3.730
3.820
3.570
3.820
90,893
+0.15(+4.09%)
Oct 04, 2022
3.770
3.830
3.670
3.670
119,006
-0.09(-2.39%)
Oct 03, 2022
3.460
3.840
3.400
3.760
219,472
+0.19(+5.32%)
Sep 30, 2022
3.350
3.600
3.250
3.570
355,530
+0.14(+4.08%)
Sep 29, 2022
3.460
3.460
3.250
3.430
68,400
-0.04(-1.15%)
Sep 28, 2022
3.360
3.550
3.240
3.470
433,021
+0.05(+1.46%)
Sep 27, 2022
3.250
3.580
3.250
3.420
194,111
+0.23(+7.21%)
Sep 26, 2022
3.250
3.330
3.070
3.190
197,939
-0.20(-5.90%)
Sep 23, 2022
3.570
3.570
3.230
3.390
379,465
-0.29(-7.88%)
Sep 22, 2022
3.790
3.800
3.620
3.680
327,663
-0.13(-3.41%)
Sep 21, 2022
3.930
4.100
3.810
3.810
237,322
-0.24(-5.93%)
Sep 20, 2022
3.910
4.070
3.880
4.050
219,344
+0.10(+2.53%)
Sep 19, 2022
4.020
4.170
3.950
3.950
263,953
-0.10(-2.47%)
Sep 16, 2022
4.080
4.260
4.000
4.050
247,654
-0.03(-0.74%)
Sep 15, 2022
4.470
4.470
4.020
4.080
327,554
-0.33(-7.48%)
Sep 14, 2022
4.110
4.650
4.110
4.410
226,752
+3.04(+221.90%)
Sep 13, 2022
1.400
1.430
1.370
1.370
1,153,964
-0.12(-8.05%)
Sep 12, 2022
1.480
1.500
1.430
1.490
394,327
+0.04(+2.76%)
Sep 09, 2022
1.480
1.540
1.440
1.450
639,689
+0.00(+0.00%)
Sep 08, 2022
1.380
1.500
1.380
1.450
818,607
+0.07(+5.07%)
Sep 07, 2022
1.400
1.420
1.360
1.380
382,384
-0.03(-2.13%)
Sep 06, 2022
1.440
1.480
1.390
1.410
618,114
+0.02(+1.44%)
Sep 02, 2022
1.390
0
-0.03(-2.11%)
Sep 01, 2022
1.420
1.420
1.310
1.420
573,159
-0.03(-2.07%)
Aug 31, 2022
1.480
1.480
1.350
1.450
1,465,856
-0.07(-4.61%)
Aug 30, 2022
1.510
1.560
1.400
1.520
1,079,131
+0.04(+2.70%)
Aug 29, 2022
1.280
1.510
1.270
1.480
1,039,076
+0.16(+12.12%)
Aug 26, 2022
1.380
1.380
1.260
1.320
472,984
-0.07(-5.04%)
Aug 25, 2022
1.400
1.490
1.360
1.390
654,713
-0.02(-1.42%)
Aug 24, 2022
1.260
1.420
1.250
1.410
665,190
+0.22(+18.49%)
Aug 23, 2022
1.200
1.230
1.165
1.190
272,433
-0.01(-0.83%)
Aug 22, 2022
1.180
1.200
1.110
1.200
330,491
+0.02(+1.69%)
Aug 19, 2022
1.240
1.240
1.180
1.180
153,338
-0.09(-7.09%)
Aug 18, 2022
1.220
1.270
1.200
1.270
143,762
+0.05(+4.10%)
Aug 17, 2022
1.260
1.280
1.180
1.220
345,615
-0.05(-3.94%)
Aug 16, 2022
1.300
1.310
1.240
1.270
393,193
-0.05(-3.79%)
Aug 15, 2022
1.360
1.360
1.305
1.320
223,863
-0.07(-5.04%)
Aug 12, 2022
1.440
1.440
1.350
1.390
204,386
-0.04(-2.80%)
Aug 11, 2022
1.390
1.430
1.380
1.430
288,753
+0.04(+2.88%)
Aug 10, 2022
1.410
1.430
1.350
1.390
381,950
+0.00(+0.00%)
Aug 09, 2022
1.430
1.430
1.370
1.390
144,832
-0.07(-4.79%)
Aug 08, 2022
1.450
1.500
1.430
1.460
179,205
+0.03(+2.10%)
Aug 05, 2022
1.350
1.440
1.350
1.430
443,856
+0.06(+4.38%)
Aug 04, 2022
1.420
1.440
1.360
1.370
286,878
-0.08(-5.52%)
Aug 03, 2022
1.500
1.500
1.410
1.450
266,145
+0.00(+0.00%)
Aug 02, 2022
1.380
1.450
1.340
1.450
526,098
+0.09(+6.62%)
Jul 29, 2022
1.360
0
+0.01(+0.74%)
Jul 28, 2022
1.280
1.350
1.240
1.350
658,230
+0.05(+3.85%)
Jul 27, 2022
1.250
1.335
1.220
1.300
577,390
+0.06(+4.84%)
Jul 26, 2022
1.220
1.250
1.170
1.240
420,133
+0.04(+3.33%)
Jul 25, 2022
1.150
1.230
1.130
1.200
768,542
+0.08(+7.14%)
Jul 22, 2022
1.120
1.140
1.080
1.120
270,202
+0.00(+0.00%)
Jul 21, 2022
1.190
1.210
1.120
1.120
281,927
-0.08(-6.67%)
Jul 20, 2022
1.210
1.220
1.170
1.200
400,955
+0.02(+1.69%)
Jul 19, 2022
1.130
1.210
1.120
1.180
624,119
+0.04(+3.51%)
Jul 18, 2022
1.100
1.150
1.090
1.140
355,702
+0.07(+6.54%)
Jul 15, 2022
1.080
1.090
1.040
1.070
218,268
+0.02(+1.90%)
Jul 14, 2022
1.030
1.060
0.9700
1.050
524,623
+0.02(+1.94%)
Jul 13, 2022
1.020
1.080
1.010
1.030
526,474
-0.01(-0.96%)
Jul 12, 2022
1.110
1.120
1.040
1.040
307,232
-0.10(-8.77%)
Jul 11, 2022
1.160
1.160
1.070
1.140
339,584
-0.03(-2.56%)
Jul 08, 2022
1.190
1.200
1.140
1.170
137,518
-0.03(-2.50%)
Jul 07, 2022
1.120
1.200
1.100
1.200
471,425
+0.12(+11.11%)
Jul 06, 2022
1.110
1.140
1.030
1.080
479,175
+0.00(+0.00%)
Jul 05, 2022
1.100
1.120
1.060
1.080
444,529
-0.11(-9.24%)
Jul 04, 2022
1.130
1.220
1.100
1.190
513,557
+0.11(+10.19%)
Jun 30, 2022
1.080
0
-0.06(-5.26%)
Jun 29, 2022
1.250
1.250
1.120
1.140
666,555
-0.13(-10.24%)
Jun 28, 2022
1.290
1.290
1.200
1.270
146,262
-0.01(-0.78%)
Jun 27, 2022
1.240
1.290
1.230
1.280
256,100
+0.05(+4.07%)
Jun 24, 2022
1.130
1.250
1.130
1.230
615,140
+0.12(+10.81%)
Jun 23, 2022
1.130
1.140
1.100
1.110
286,724
-0.02(-1.77%)
Jun 22, 2022
1.130
1.160
1.120
1.130
304,503
-0.05(-4.24%)
Jun 21, 2022
1.170
1.230
1.150
1.180
266,730
+0.06(+5.36%)
Jun 20, 2022
1.140
1.150
1.100
1.120
98,977
-0.02(-1.75%)
Jun 17, 2022
1.180
1.220
1.130
1.140
407,476
-0.06(-5.00%)
Jun 16, 2022
1.190
1.200
1.110
1.200
433,483
-0.01(-0.83%)
Jun 15, 2022
1.190
1.290
1.165
1.210
332,785
+0.04(+3.42%)
Jun 14, 2022
1.230
1.300
1.160
1.170
1,554,072
-0.09(-7.14%)
Jun 13, 2022
1.210
1.270
1.150
1.260
784,135
-0.03(-2.33%)
Jun 10, 2022
1.250
1.300
1.120
1.290
404,914
+0.01(+0.78%)
Jun 09, 2022
1.420
1.450
1.250
1.280
1,225,183
-0.15(-10.49%)
Jun 08, 2022
1.460
1.510
1.380
1.430
513,257
-0.01(-0.69%)
Jun 07, 2022
1.240
1.520
1.200
1.440
808,152
+0.20(+16.13%)
Jun 06, 2022
1.250
1.260
1.220
1.240
124,424
+0.02(+1.64%)
Jun 03, 2022
1.260
1.260
1.200
1.220
223,799
-0.04(-3.17%)
Jun 02, 2022
1.160
1.260
1.150
1.260
321,134
+0.08(+6.78%)
Jun 01, 2022
1.210
1.240
1.090
1.180
801,802
-0.04(-3.28%)
May 31, 2022
1.330
1.330
1.190
1.220
358,508
-0.08(-6.15%)
May 30, 2022
1.320
1.320
1.290
1.300
115,908
+0.02(+1.17%)
May 27, 2022
1.290
1.350
1.260
1.285
341,043
+0.02(+1.98%)
May 26, 2022
1.170
1.300
1.160
1.260
706,896
+0.11(+9.57%)
May 25, 2022
1.120
1.180
1.100
1.150
383,129
+0.04(+3.60%)
May 24, 2022
1.100
1.110
1.030
1.110
413,266
+0.04(+3.74%)
May 20, 2022
1.070
0
+0.03(+2.88%)
May 19, 2022
1.070
1.090
1.030
1.040
621,061
-0.02(-1.89%)
May 18, 2022
1.170
1.170
1.030
1.060
654,215
-0.11(-9.40%)
May 17, 2022
1.110
1.170
1.080
1.170
771,727
+0.09(+8.33%)
May 16, 2022
1.140
1.180
1.060
1.080
817,806
-0.04(-3.57%)
May 13, 2022
1.130
1.210
1.110
1.120
1,068,811
+0.03(+2.75%)
May 12, 2022
1.150
1.150
1.040
1.090
1,443,201
-0.11(-9.17%)
May 11, 2022
1.200
1.320
1.170
1.200
721,937
-0.02(-1.64%)
May 10, 2022
1.300
1.330
1.160
1.220
1,844,791
-0.01(-0.81%)
May 09, 2022
1.330
1.400
1.180
1.230
1,715,558
-0.18(-12.77%)
May 06, 2022
1.360
1.445
1.250
1.410
1,018,978
+0.03(+2.17%)
May 05, 2022
1.570
1.570
1.340
1.380
643,973
-0.16(-10.39%)
May 04, 2022
1.450
1.580
1.380
1.540
564,346
+0.05(+3.36%)
May 03, 2022
1.430
1.500
1.400
1.490
382,321
+0.05(+3.47%)
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.