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
Flexshopper Inc
(NQ:
FPAY
)
1.215
+0.035 (+2.97%)
Streaming Delayed Price
Updated: 3:36 PM EDT, Jun 12, 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
1.240
1.290
1.200
1.220
231,453
+0.01(+0.83%)
Apr 29, 2020
1.130
1.300
1.120
1.210
573,173
+0.11(+10.00%)
Apr 28, 2020
1.100
1.140
1.100
1.100
186,959
+0.02(+1.85%)
Apr 27, 2020
1.030
1.140
1.010
1.080
239,876
+0.01(+0.93%)
Apr 24, 2020
1.040
1.090
1.020
1.070
177,700
+0.04(+3.88%)
Apr 23, 2020
1.050
1.080
1.000
1.030
103,862
-0.02(-1.90%)
Apr 22, 2020
1.090
1.100
0.9986
1.050
232,093
-0.03(-2.78%)
Apr 21, 2020
1.060
1.099
1.057
1.080
101,786
-0.01(-0.92%)
Apr 20, 2020
1.070
1.120
1.050
1.090
91,704
+0.01(+1.05%)
Apr 17, 2020
1.130
1.130
1.030
1.079
98,300
-0.00(-0.12%)
Apr 16, 2020
1.070
1.130
1.050
1.080
87,222
+0.01(+0.93%)
Apr 15, 2020
1.110
1.120
1.020
1.070
158,770
-0.06(-5.31%)
Apr 14, 2020
1.150
1.170
1.100
1.130
133,449
+0.00(+0.00%)
Apr 13, 2020
1.150
1.160
1.080
1.130
79,360
+0.00(+0.00%)
Apr 09, 2020
1.120
1.190
1.090
1.130
282,400
+0.05(+4.63%)
Apr 08, 2020
1.070
1.150
1.000
1.080
350,038
+0.07(+6.93%)
Apr 07, 2020
1.020
1.120
1.000
1.010
333,773
+0.03(+2.81%)
Apr 06, 2020
1.050
1.088
0.9500
0.9824
209,505
-0.02(-1.73%)
Apr 03, 2020
1.010
1.040
0.9500
0.9997
131,300
+0.00(+0.03%)
Apr 02, 2020
1.160
1.230
0.9900
0.9994
220,632
-0.10(-9.15%)
Apr 01, 2020
1.220
1.250
1.100
1.100
146,834
-0.17(-13.39%)
Mar 31, 2020
1.300
1.370
1.256
1.270
287,711
-0.01(-0.78%)
Mar 30, 2020
1.290
1.360
1.270
1.280
137,580
-0.05(-3.76%)
Mar 27, 2020
1.430
1.490
1.310
1.330
131,900
-0.11(-7.64%)
Mar 26, 2020
1.220
1.550
1.150
1.440
538,552
+0.24(+20.00%)
Mar 25, 2020
1.280
1.290
1.180
1.200
216,677
+0.02(+1.69%)
Mar 24, 2020
1.190
1.260
1.170
1.180
172,733
+0.04(+3.51%)
Mar 23, 2020
1.180
1.180
1.130
1.140
79,470
-0.03(-2.56%)
Mar 20, 2020
1.220
1.320
1.100
1.170
156,600
-0.03(-2.50%)
Mar 19, 2020
1.090
1.250
1.000
1.200
259,277
+0.09(+8.53%)
Mar 18, 2020
1.250
1.300
1.100
1.106
280,537
-0.23(-17.49%)
Mar 17, 2020
1.370
1.480
1.204
1.340
234,658
-0.01(-0.74%)
Mar 16, 2020
1.640
1.670
1.350
1.350
203,994
-0.33(-19.64%)
Mar 13, 2020
1.690
1.892
1.650
1.680
294,200
+0.13(+8.39%)
Mar 12, 2020
1.290
1.880
1.250
1.550
421,453
-0.29(-15.76%)
Mar 11, 2020
2.050
2.080
1.810
1.840
233,349
-0.24(-11.54%)
Mar 10, 2020
2.060
2.260
1.990
2.080
201,272
+0.06(+2.97%)
Mar 09, 2020
2.190
2.190
1.970
2.020
223,740
-0.25(-11.01%)
Mar 06, 2020
2.380
2.400
2.260
2.270
200,500
-0.14(-5.81%)
Mar 05, 2020
2.300
2.470
2.300
2.410
150,932
+0.16(+7.11%)
Mar 04, 2020
2.450
2.450
2.210
2.250
210,542
-0.07(-3.02%)
Mar 03, 2020
2.720
2.730
2.270
2.320
513,589
-0.57(-19.72%)
Mar 02, 2020
2.705
2.967
2.700
2.890
105,146
+0.23(+8.65%)
Feb 28, 2020
2.680
2.890
2.650
2.660
158,100
-0.21(-7.32%)
Feb 27, 2020
2.920
2.920
2.750
2.870
112,005
-0.02(-0.69%)
Feb 26, 2020
2.750
3.000
2.750
2.890
223,074
+0.16(+5.86%)
Feb 25, 2020
2.800
2.820
2.699
2.730
107,324
-0.01(-0.36%)
Feb 24, 2020
2.600
2.760
2.580
2.740
127,319
-0.01(-0.36%)
Feb 21, 2020
2.750
2.807
2.650
2.750
124,500
-0.04(-1.43%)
Feb 20, 2020
2.800
2.860
2.720
2.790
55,656
-0.03(-1.06%)
Feb 19, 2020
2.970
2.970
2.780
2.820
99,418
-0.08(-2.76%)
Feb 18, 2020
2.960
2.990
2.750
2.900
125,520
+0.08(+2.84%)
Feb 14, 2020
2.890
2.990
2.540
2.820
253,200
-0.11(-3.75%)
Feb 13, 2020
3.080
3.101
2.850
2.930
153,037
-0.13(-4.25%)
Feb 12, 2020
3.100
3.100
3.010
3.060
130,951
+0.03(+1.06%)
Feb 11, 2020
2.970
3.080
2.960
3.028
141,140
+0.08(+2.64%)
Feb 10, 2020
3.030
3.220
2.850
2.950
358,368
+0.03(+1.03%)
Feb 07, 2020
2.990
3.080
2.754
2.920
123,800
-0.02(-0.68%)
Feb 06, 2020
2.690
3.110
2.690
2.940
593,398
+0.25(+9.29%)
Feb 05, 2020
2.430
2.720
2.410
2.690
360,055
+0.29(+12.08%)
Feb 04, 2020
2.300
2.450
2.150
2.400
60,043
+0.12(+5.26%)
Feb 03, 2020
2.260
2.300
2.200
2.280
40,851
-0.02(-0.87%)
Jan 31, 2020
2.300
2.440
2.230
2.300
56,500
-0.05(-2.13%)
Jan 30, 2020
2.330
2.440
2.250
2.350
40,344
-0.01(-0.42%)
Jan 29, 2020
2.370
2.392
2.319
2.360
55,637
+0.00(+0.01%)
Jan 28, 2020
2.300
2.400
2.260
2.360
96,402
+0.06(+2.60%)
Jan 27, 2020
2.400
2.420
2.290
2.300
80,018
-0.14(-5.74%)
Jan 24, 2020
2.450
2.490
2.340
2.440
72,400
-0.01(-0.41%)
Jan 23, 2020
2.530
2.550
2.380
2.450
104,879
-0.06(-2.39%)
Jan 22, 2020
2.500
2.523
2.400
2.510
77,759
+0.03(+1.21%)
Jan 21, 2020
2.540
2.550
2.430
2.480
75,139
-0.04(-1.59%)
Jan 17, 2020
2.550
2.590
2.475
2.520
76,600
+0.02(+0.80%)
Jan 16, 2020
2.400
2.539
2.390
2.500
198,704
+0.06(+2.67%)
Jan 15, 2020
2.400
2.460
2.370
2.435
87,385
+0.04(+1.88%)
Jan 14, 2020
2.410
2.450
2.330
2.390
125,701
-0.04(-1.65%)
Jan 13, 2020
2.470
2.500
2.400
2.430
63,659
-0.04(-1.62%)
Jan 10, 2020
2.350
2.490
2.336
2.470
155,300
+0.10(+4.22%)
Jan 09, 2020
2.320
2.420
2.150
2.370
157,360
+0.04(+1.72%)
Jan 08, 2020
2.330
2.360
2.200
2.330
237,616
-0.01(-0.43%)
Jan 07, 2020
2.390
2.400
2.260
2.340
81,889
-0.07(-2.90%)
Jan 06, 2020
2.330
2.525
2.330
2.410
100,721
+0.06(+2.55%)
Jan 03, 2020
2.360
2.490
2.290
2.350
209,200
-0.09(-3.69%)
Jan 02, 2020
2.590
2.600
2.380
2.440
332,271
-0.09(-3.56%)
Dec 31, 2019
2.600
2.630
2.500
2.530
208,000
-0.05(-1.94%)
Dec 30, 2019
2.400
2.700
2.350
2.580
710,975
-0.01(-0.39%)
Dec 27, 2019
2.290
2.606
2.280
2.590
646,000
+0.35(+15.62%)
Dec 26, 2019
2.150
2.285
2.140
2.240
343,931
+0.08(+3.70%)
Dec 24, 2019
2.130
2.170
2.070
2.160
37,100
+0.02(+0.93%)
Dec 23, 2019
2.150
2.150
2.070
2.140
47,464
+0.03(+1.42%)
Dec 20, 2019
2.060
2.110
2.050
2.110
103,400
+0.05(+2.43%)
Dec 19, 2019
2.090
2.110
2.000
2.060
223,315
+0.01(+0.49%)
Dec 18, 2019
1.990
2.100
1.990
2.050
67,271
+0.07(+3.54%)
Dec 17, 2019
2.150
2.200
1.900
1.980
222,313
-0.12(-5.71%)
Dec 16, 2019
2.190
2.280
2.100
2.100
264,169
-0.08(-3.67%)
Dec 13, 2019
2.170
2.190
2.120
2.180
110,500
+0.03(+1.40%)
Dec 12, 2019
2.090
2.200
2.060
2.150
383,385
+0.08(+3.86%)
Dec 11, 2019
1.930
2.130
1.930
2.070
276,858
+0.15(+7.81%)
Dec 10, 2019
1.960
1.990
1.850
1.920
134,157
-0.02(-1.03%)
Dec 09, 2019
2.020
2.090
1.900
1.940
340,734
-0.02(-1.02%)
Dec 06, 2019
1.900
1.990
1.885
1.960
293,800
+0.08(+4.26%)
Dec 05, 2019
1.820
1.960
1.760
1.880
460,800
+0.05(+2.73%)
Dec 04, 2019
1.770
1.850
1.720
1.830
118,594
+0.02(+1.10%)
Dec 03, 2019
1.850
1.850
1.760
1.810
39,856
-0.02(-1.09%)
Dec 02, 2019
1.860
1.860
1.770
1.830
72,428
+0.00(+0.00%)
Nov 29, 2019
1.830
1.860
1.800
1.830
103,800
+0.07(+3.98%)
Nov 27, 2019
1.630
1.800
1.630
1.760
169,500
+0.14(+8.64%)
Nov 26, 2019
1.580
1.670
1.580
1.620
36,335
+0.04(+2.53%)
Nov 25, 2019
1.560
1.630
1.510
1.580
53,594
+0.02(+1.28%)
Nov 22, 2019
1.550
1.570
1.500
1.560
102,300
+0.01(+0.64%)
Nov 21, 2019
1.590
1.600
1.540
1.550
90,201
-0.04(-2.51%)
Nov 20, 2019
1.690
1.700
1.576
1.590
119,836
-0.11(-6.47%)
Nov 19, 2019
1.630
1.720
1.610
1.700
75,832
+0.06(+3.66%)
Nov 18, 2019
1.650
1.701
1.610
1.640
72,887
-0.02(-1.20%)
Nov 15, 2019
1.650
1.681
1.610
1.660
109,000
-0.03(-1.78%)
Nov 14, 2019
1.680
1.750
1.660
1.690
90,786
-0.03(-1.74%)
Nov 13, 2019
1.740
1.790
1.640
1.720
198,016
-0.01(-0.58%)
Nov 12, 2019
1.720
1.800
1.710
1.730
80,279
-0.01(-0.57%)
Nov 11, 2019
1.700
1.830
1.650
1.740
153,457
+0.02(+1.16%)
Nov 08, 2019
1.660
1.730
1.630
1.720
157,500
+0.09(+5.52%)
Nov 07, 2019
1.620
1.690
1.530
1.630
333,293
+0.01(+0.62%)
Nov 06, 2019
1.740
1.740
1.430
1.620
910,139
-0.18(-10.00%)
Nov 05, 2019
2.360
2.360
1.740
1.800
8,462,407
+0.04(+2.27%)
Nov 04, 2019
1.550
1.760
1.520
1.760
183,910
+0.25(+16.56%)
Nov 01, 2019
1.410
1.550
1.410
1.510
117,600
+0.10(+7.09%)
Oct 31, 2019
1.410
1.410
1.380
1.410
28,017
+0.01(+0.71%)
Oct 30, 2019
1.400
1.410
1.351
1.400
41,981
+0.00(+0.00%)
Oct 29, 2019
1.400
1.430
1.330
1.400
44,137
+0.01(+0.72%)
Oct 28, 2019
1.440
1.440
1.360
1.390
56,801
-0.03(-2.11%)
Oct 25, 2019
1.380
1.490
1.360
1.420
25,600
+0.01(+0.71%)
Oct 24, 2019
1.460
1.530
1.290
1.410
47,198
-0.04(-2.76%)
Oct 23, 2019
1.500
1.500
1.450
1.450
17,272
-0.05(-3.65%)
Oct 22, 2019
1.470
1.540
1.430
1.505
26,085
+0.04(+3.08%)
Oct 21, 2019
1.400
1.500
1.370
1.460
30,816
+0.07(+4.72%)
Oct 18, 2019
1.350
1.410
1.310
1.394
27,500
+0.04(+3.27%)
Oct 17, 2019
1.390
1.400
1.270
1.350
24,770
-0.04(-2.88%)
Oct 16, 2019
1.320
1.400
1.260
1.390
22,869
+0.08(+6.11%)
Oct 15, 2019
1.370
1.380
1.260
1.310
106,297
-0.08(-5.66%)
Oct 14, 2019
1.410
1.410
1.357
1.389
26,746
-0.02(-1.52%)
Oct 11, 2019
1.450
1.460
1.380
1.410
38,600
-0.02(-1.40%)
Oct 10, 2019
1.500
1.500
1.210
1.430
70,822
-0.05(-3.38%)
Oct 09, 2019
1.500
1.500
1.457
1.480
44,489
-0.03(-1.99%)
Oct 08, 2019
1.470
1.540
1.453
1.510
25,275
+0.03(+2.03%)
Oct 07, 2019
1.520
1.550
1.480
1.480
21,024
-0.07(-4.52%)
Oct 04, 2019
1.530
1.550
1.501
1.550
17,600
+0.02(+1.31%)
Oct 03, 2019
1.580
1.580
1.509
1.530
19,504
-0.03(-1.92%)
Oct 02, 2019
1.610
1.620
1.550
1.560
39,970
-0.05(-3.11%)
Oct 01, 2019
1.600
1.630
1.548
1.610
87,149
+0.07(+4.55%)
Sep 30, 2019
1.540
1.580
1.490
1.540
19,301
-0.01(-0.65%)
Sep 27, 2019
1.500
1.550
1.450
1.550
152,700
+0.05(+2.99%)
Sep 26, 2019
1.460
1.550
1.440
1.505
55,345
+0.04(+3.08%)
Sep 25, 2019
1.590
1.590
1.400
1.460
69,213
-0.12(-7.59%)
Sep 24, 2019
1.530
1.600
1.490
1.580
43,243
+0.06(+3.95%)
Sep 23, 2019
1.440
1.550
1.390
1.520
113,339
+0.06(+4.11%)
Sep 20, 2019
1.440
1.500
1.350
1.460
187,900
+0.01(+0.69%)
Sep 19, 2019
1.470
1.520
1.360
1.450
67,546
-0.02(-1.36%)
Sep 18, 2019
1.450
1.491
1.450
1.470
38,936
+0.02(+1.38%)
Sep 17, 2019
1.510
1.530
1.440
1.450
175,630
-0.08(-5.23%)
Sep 16, 2019
1.650
1.720
1.430
1.530
260,989
-0.11(-6.71%)
Sep 13, 2019
1.680
1.711
1.540
1.640
173,600
-0.02(-1.20%)
Sep 12, 2019
1.750
1.770
1.660
1.660
115,838
-0.12(-6.74%)
Sep 11, 2019
1.800
1.840
1.760
1.780
109,458
-0.02(-1.11%)
Sep 10, 2019
1.780
1.810
1.710
1.800
61,755
+0.06(+3.45%)
Sep 09, 2019
1.780
1.780
1.710
1.740
60,743
-0.02(-1.14%)
Sep 06, 2019
1.800
1.850
1.730
1.760
62,300
-0.02(-1.12%)
Sep 05, 2019
1.750
1.800
1.750
1.780
45,469
+0.03(+1.71%)
Sep 04, 2019
1.790
1.810
1.670
1.750
128,236
-0.02(-1.13%)
Sep 03, 2019
1.790
1.830
1.736
1.770
79,630
-0.05(-2.51%)
Aug 30, 2019
1.880
1.890
1.730
1.815
113,800
-0.05(-2.91%)
Aug 29, 2019
1.910
1.920
1.830
1.870
92,076
+0.02(+1.08%)
Aug 28, 2019
1.760
1.900
1.760
1.850
144,943
+0.10(+5.71%)
Aug 27, 2019
1.720
1.780
1.720
1.750
62,757
+0.03(+1.74%)
Aug 26, 2019
1.730
1.750
1.680
1.720
31,779
+0.01(+0.58%)
Aug 23, 2019
1.770
1.860
1.680
1.710
109,100
-0.10(-5.52%)
Aug 22, 2019
1.740
1.880
1.710
1.810
178,434
+0.10(+5.85%)
Aug 21, 2019
1.640
1.770
1.610
1.710
100,579
+0.11(+6.87%)
Aug 20, 2019
1.640
1.640
1.580
1.600
45,122
-0.06(-3.61%)
Aug 19, 2019
1.650
1.680
1.600
1.660
51,442
+0.04(+2.47%)
Aug 16, 2019
1.700
1.700
1.550
1.620
87,300
-0.06(-3.57%)
Aug 15, 2019
1.650
1.690
1.590
1.680
168,280
+0.08(+5.00%)
Aug 14, 2019
1.730
1.740
1.590
1.600
81,077
-0.15(-8.57%)
Aug 13, 2019
1.940
1.950
1.660
1.750
461,875
-0.03(-1.69%)
Aug 12, 2019
1.770
1.920
1.710
1.780
341,291
+0.03(+1.71%)
Aug 09, 2019
1.810
1.830
1.716
1.750
120,700
-0.05(-2.78%)
Aug 08, 2019
1.700
1.830
1.700
1.800
197,354
+0.13(+7.78%)
Aug 07, 2019
1.600
1.750
1.570
1.670
249,765
+0.05(+3.09%)
Aug 06, 2019
1.610
1.620
1.540
1.620
60,760
+0.05(+3.18%)
Aug 05, 2019
1.580
1.630
1.520
1.570
71,753
+0.00(+0.00%)
Aug 02, 2019
1.570
1.700
1.510
1.570
101,300
-0.01(-0.63%)
Aug 01, 2019
1.610
1.700
1.570
1.580
256,968
-0.02(-1.25%)
Jul 31, 2019
1.600
1.700
1.538
1.600
99,343
-0.01(-0.62%)
Jul 30, 2019
1.590
1.690
1.510
1.610
111,810
+0.01(+0.63%)
Jul 29, 2019
1.670
1.790
1.560
1.600
206,478
-0.07(-4.19%)
Jul 26, 2019
1.980
2.009
1.610
1.670
602,800
-0.33(-16.50%)
Jul 25, 2019
2.090
2.100
1.950
2.000
504,248
-0.05(-2.44%)
Jul 24, 2019
1.900
2.080
1.900
2.050
338,719
+0.16(+8.47%)
Jul 23, 2019
1.860
1.980
1.810
1.890
397,887
-0.04(-2.07%)
Jul 22, 2019
1.700
1.850
1.700
1.930
330,521
+0.26(+15.57%)
Jul 19, 2019
1.620
1.690
1.570
1.670
126,600
+0.05(+3.09%)
Jul 18, 2019
1.520
1.670
1.520
1.620
325,470
+0.14(+9.46%)
Jul 17, 2019
1.600
1.630
1.457
1.480
265,911
-0.12(-7.50%)
Jul 16, 2019
1.620
1.640
1.550
1.600
245,081
+0.04(+2.56%)
Jul 15, 2019
1.460
1.590
1.380
1.560
354,886
+0.09(+6.12%)
Jul 12, 2019
1.260
1.550
1.250
1.470
396,900
+0.17(+13.08%)
Jul 11, 2019
1.280
1.380
1.260
1.300
416,786
+0.04(+3.17%)
Jul 10, 2019
1.110
1.280
1.110
1.260
344,557
+0.15(+13.51%)
Jul 09, 2019
1.140
1.140
1.100
1.110
34,875
-0.02(-1.77%)
Jul 08, 2019
1.100
1.130
1.090
1.130
33,583
+0.04(+4.15%)
Jul 05, 2019
1.090
1.100
1.070
1.085
40,500
-0.01(-0.46%)
Jul 03, 2019
1.110
1.110
1.070
1.090
23,700
-0.01(-0.91%)
Jul 02, 2019
1.140
1.150
1.093
1.100
60,804
-0.01(-0.90%)
Jul 01, 2019
1.110
1.140
1.110
1.110
33,396
+0.01(+0.91%)
Jun 28, 2019
1.100
1.140
1.100
1.100
40,800
-0.01(-0.90%)
Jun 27, 2019
1.130
1.150
1.030
1.110
176,762
+0.01(+0.91%)
Jun 26, 2019
1.030
1.180
1.030
1.100
491,757
+0.08(+7.84%)
Jun 25, 2019
1.000
1.030
0.9701
1.020
89,932
+0.02(+2.26%)
Jun 24, 2019
1.120
1.120
0.9600
0.9975
326,366
-0.11(-10.14%)
Jun 21, 2019
1.110
1.144
1.070
1.110
91,000
+0.01(+0.91%)
Jun 20, 2019
1.100
1.190
1.100
1.100
269,681
+0.00(+0.01%)
Jun 19, 2019
1.080
1.200
1.070
1.100
713,334
+0.03(+2.79%)
Jun 18, 2019
1.060
1.080
1.040
1.070
134,973
+0.04(+3.88%)
Jun 17, 2019
1.010
1.060
0.9900
1.030
287,447
+0.04(+3.52%)
Jun 14, 2019
0.9700
1.000
0.9401
0.9950
121,300
+0.05(+4.85%)
Jun 13, 2019
0.9490
0.9490
0.9301
0.9490
66,171
+0.01(+1.51%)
Jun 12, 2019
0.9400
0.9592
0.9115
0.9349
52,166
-0.01(-0.54%)
Jun 11, 2019
0.9357
0.9672
0.9301
0.9400
101,733
-0.02(-2.08%)
Jun 10, 2019
0.9500
0.9600
0.9300
0.9600
41,094
+0.03(+3.23%)
Jun 07, 2019
0.9428
0.9428
0.9164
0.9300
36,100
+0.02(+1.96%)
Jun 06, 2019
0.9400
0.9400
0.9115
0.9121
54,897
-0.04(-3.96%)
Jun 05, 2019
0.9500
0.9500
0.9100
0.9497
58,842
+0.01(+1.03%)
Jun 04, 2019
0.9699
0.9699
0.9181
0.9400
104,843
-0.02(-2.20%)
Jun 03, 2019
0.9740
0.9849
0.9400
0.9611
54,862
+0.01(+1.01%)
May 31, 2019
0.9100
0.9700
0.9100
0.9515
34,200
+0.01(+1.55%)
May 30, 2019
0.9495
0.9497
0.9100
0.9370
79,625
-0.00(-0.26%)
May 29, 2019
0.9300
0.9676
0.9300
0.9394
32,543
-0.00(-0.06%)
May 28, 2019
0.9400
0.9694
0.9200
0.9400
44,766
+0.01(+1.26%)
May 24, 2019
0.9220
0.9400
0.9000
0.9283
172,900
-0.00(-0.18%)
May 23, 2019
0.9200
0.9400
0.9000
0.9300
87,276
+0.01(+1.09%)
May 22, 2019
0.9500
0.9654
0.8900
0.9200
139,529
-0.03(-3.16%)
May 21, 2019
0.9500
1.010
0.8800
0.9500
484,406
+0.03(+3.23%)
May 20, 2019
0.8900
0.9500
0.8600
0.9203
172,337
+0.02(+2.65%)
May 17, 2019
0.8600
0.8965
0.8500
0.8965
82,100
+0.05(+5.45%)
May 16, 2019
0.8500
0.8900
0.8300
0.8502
189,386
+0.01(+0.94%)
May 15, 2019
0.8300
0.8523
0.8100
0.8423
110,560
+0.04(+5.29%)
May 14, 2019
0.8300
0.8300
0.7800
0.8000
343,433
-0.02(-2.44%)
May 13, 2019
0.8400
0.8400
0.8200
0.8200
184,202
-0.02(-1.80%)
May 10, 2019
0.8500
0.8600
0.8240
0.8350
263,900
+0.01(+0.60%)
May 09, 2019
0.8500
0.8600
0.8100
0.8300
282,383
-0.00(-0.01%)
May 08, 2019
0.9800
0.9900
0.8300
0.8301
975,633
-0.25(-23.14%)
May 07, 2019
0.9000
0.9600
0.8800
1.080
973,418
+0.21(+23.95%)
May 06, 2019
0.9222
0.9300
0.8713
0.8713
152,975
-0.01(-0.98%)
May 03, 2019
0.8669
0.8800
0.8550
0.8799
45,100
+0.01(+0.68%)
May 02, 2019
0.8600
0.8990
0.8505
0.8740
117,200
+0.01(+0.92%)
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.