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
Profire Energy
(NQ:
PFIE
)
1.520
-0.010 (-0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2017
1.220
1.300
1.220
1.260
91,569
+0.04(+3.28%)
Apr 27, 2017
1.280
1.310
1.200
1.220
138,489
-0.06(-4.69%)
Apr 26, 2017
1.280
1.320
1.280
1.280
47,596
-0.01(-0.78%)
Apr 25, 2017
1.320
1.340
1.260
1.290
103,236
-0.03(-2.27%)
Apr 24, 2017
1.330
1.340
1.300
1.320
63,631
+0.01(+0.76%)
Apr 21, 2017
1.340
1.350
1.300
1.310
63,144
-0.02(-1.50%)
Apr 20, 2017
1.330
1.340
1.290
1.330
122,643
+0.02(+1.53%)
Apr 19, 2017
1.370
1.370
1.310
1.310
83,402
-0.04(-2.96%)
Apr 18, 2017
1.320
1.390
1.320
1.350
24,220
+0.02(+1.50%)
Apr 17, 2017
1.330
1.440
1.310
1.330
54,826
+0.00(+0.00%)
Apr 13, 2017
1.380
1.422
1.330
1.330
61,957
-0.05(-3.62%)
Apr 12, 2017
1.430
1.500
1.380
1.380
38,568
-0.05(-3.50%)
Apr 11, 2017
1.470
1.530
1.430
1.430
74,281
-0.04(-2.65%)
Apr 10, 2017
1.480
1.530
1.440
1.469
59,401
-0.01(-0.74%)
Apr 07, 2017
1.450
1.550
1.420
1.480
194,765
+0.03(+2.07%)
Apr 06, 2017
1.430
1.480
1.430
1.450
262,643
+0.05(+3.57%)
Apr 05, 2017
1.430
1.470
1.400
1.400
171,064
-0.01(-0.71%)
Apr 04, 2017
1.400
1.470
1.396
1.410
30,970
+0.01(+0.71%)
Apr 03, 2017
1.440
1.470
1.400
1.400
97,215
-0.01(-0.71%)
Mar 31, 2017
1.400
1.450
1.400
1.410
39,224
+0.00(+0.00%)
Mar 30, 2017
1.430
1.440
1.380
1.410
104,806
-0.01(-0.70%)
Mar 29, 2017
1.400
1.470
1.400
1.420
50,167
+0.00(+0.00%)
Mar 28, 2017
1.400
1.460
1.400
1.420
75,727
+0.01(+0.71%)
Mar 27, 2017
1.450
1.477
1.410
1.410
87,961
-0.06(-4.30%)
Mar 24, 2017
1.490
1.530
1.421
1.473
78,153
-0.03(-1.77%)
Mar 23, 2017
1.500
1.550
1.490
1.500
42,574
-0.02(-1.32%)
Mar 22, 2017
1.530
1.580
1.500
1.520
49,566
-0.03(-1.94%)
Mar 21, 2017
1.550
1.600
1.530
1.550
146,911
-0.03(-1.90%)
Mar 20, 2017
1.610
1.610
1.533
1.580
44,062
-0.02(-1.25%)
Mar 17, 2017
1.560
1.600
1.510
1.600
64,839
+0.05(+3.23%)
Mar 16, 2017
1.520
1.570
1.510
1.550
97,852
+0.04(+2.65%)
Mar 15, 2017
1.480
1.550
1.470
1.510
54,416
+0.03(+2.03%)
Mar 14, 2017
1.620
1.720
1.480
1.480
81,719
-0.14(-8.64%)
Mar 13, 2017
1.570
1.650
1.561
1.620
253,847
+0.07(+4.52%)
Mar 10, 2017
1.400
1.650
1.399
1.550
1,214,872
+0.14(+9.93%)
Mar 09, 2017
1.400
1.415
1.390
1.410
132,288
-0.01(-0.70%)
Mar 08, 2017
1.380
1.450
1.340
1.420
284,962
+0.07(+5.19%)
Mar 07, 2017
1.370
1.370
1.306
1.350
49,398
-0.02(-1.46%)
Mar 06, 2017
1.300
1.390
1.290
1.370
179,049
+0.07(+5.38%)
Mar 03, 2017
1.280
1.310
1.270
1.300
212,828
+0.02(+1.56%)
Mar 02, 2017
1.250
1.293
1.250
1.280
181,165
+0.02(+1.59%)
Mar 01, 2017
1.250
1.270
1.250
1.260
41,779
+0.01(+0.80%)
Feb 28, 2017
1.250
1.270
1.220
1.250
175,503
+0.00(+0.00%)
Feb 27, 2017
1.220
1.250
1.200
1.250
41,208
+0.03(+2.46%)
Feb 24, 2017
1.220
1.240
1.210
1.220
35,140
-0.01(-0.81%)
Feb 23, 2017
1.260
1.260
1.190
1.230
82,909
-0.03(-2.38%)
Feb 22, 2017
1.250
1.270
1.220
1.260
44,321
+0.01(+0.80%)
Feb 21, 2017
1.270
1.300
1.250
1.250
63,427
-0.02(-1.57%)
Feb 17, 2017
1.270
1.270
1.270
0
+0.07(+5.83%)
Feb 16, 2017
1.220
1.250
1.200
1.200
112,904
-0.02(-1.64%)
Feb 15, 2017
1.202
1.250
1.202
1.220
25,885
-0.01(-0.81%)
Feb 14, 2017
1.230
1.233
1.190
1.230
49,525
+0.03(+2.50%)
Feb 13, 2017
1.230
1.239
1.160
1.200
86,425
-0.03(-2.44%)
Feb 10, 2017
1.217
1.230
1.190
1.230
34,176
+0.04(+3.36%)
Feb 09, 2017
1.238
1.260
1.170
1.190
114,550
-0.04(-3.25%)
Feb 08, 2017
1.210
1.260
1.200
1.230
72,659
+0.01(+0.82%)
Feb 07, 2017
1.240
1.240
1.217
1.220
76,662
-0.02(-1.53%)
Feb 06, 2017
1.210
1.240
1.210
1.239
39,698
+0.02(+1.56%)
Feb 03, 2017
1.230
1.245
1.210
1.220
91,532
-0.01(-0.81%)
Feb 02, 2017
1.270
1.279
1.215
1.230
86,146
-0.04(-3.15%)
Feb 01, 2017
1.260
1.290
1.250
1.270
25,112
+0.01(+0.79%)
Jan 31, 2017
1.270
1.280
1.250
1.260
33,247
-0.01(-0.79%)
Jan 30, 2017
1.280
1.280
1.250
1.270
34,871
-0.01(-0.78%)
Jan 27, 2017
1.260
1.280
1.260
1.280
71,399
-0.01(-0.78%)
Jan 26, 2017
1.250
1.290
1.250
1.290
66,366
+0.04(+3.20%)
Jan 25, 2017
1.230
1.282
1.230
1.250
79,825
+0.01(+0.81%)
Jan 24, 2017
1.200
1.261
1.200
1.240
67,855
+0.05(+4.20%)
Jan 23, 2017
1.200
1.260
1.190
1.190
119,502
-0.01(-0.83%)
Jan 20, 2017
1.200
1.280
1.195
1.200
156,913
+0.02(+1.69%)
Jan 19, 2017
1.290
1.300
1.150
1.180
330,534
-0.12(-9.22%)
Jan 18, 2017
1.320
1.340
1.250
1.300
82,403
-0.02(-1.52%)
Jan 17, 2017
1.360
1.370
1.300
1.320
19,845
-0.03(-2.22%)
Jan 13, 2017
1.350
1.350
1.350
0
+0.01(+0.75%)
Jan 12, 2017
1.330
1.370
1.320
1.340
41,107
-0.01(-0.74%)
Jan 11, 2017
1.360
1.400
1.320
1.350
30,612
+0.02(+1.50%)
Jan 10, 2017
1.390
1.430
1.320
1.330
125,366
-0.04(-2.89%)
Jan 09, 2017
1.470
1.470
1.360
1.370
177,916
-0.11(-7.46%)
Jan 06, 2017
1.460
1.480
1.425
1.480
67,420
+0.03(+2.07%)
Jan 05, 2017
1.430
1.470
1.410
1.450
92,090
+0.04(+2.84%)
Jan 04, 2017
1.410
1.470
1.360
1.410
259,711
-0.00(-0.01%)
Jan 03, 2017
1.380
1.450
1.343
1.410
95,223
+0.03(+2.18%)
Dec 30, 2016
1.380
1.380
1.380
0
-0.04(-2.82%)
Dec 29, 2016
1.410
1.450
1.360
1.420
144,595
+0.00(+0.21%)
Dec 28, 2016
1.390
1.430
1.325
1.417
44,343
+0.04(+2.68%)
Dec 27, 2016
1.380
1.400
1.320
1.380
148,527
+0.01(+0.73%)
Dec 23, 2016
1.370
1.370
1.370
0
+0.02(+1.48%)
Dec 22, 2016
1.310
1.370
1.310
1.350
38,584
+0.04(+3.12%)
Dec 21, 2016
1.400
1.400
1.300
1.309
44,355
-0.09(-6.49%)
Dec 20, 2016
1.420
1.420
1.371
1.400
27,226
+0.00(+0.00%)
Dec 19, 2016
1.430
1.430
1.370
1.400
44,915
-0.03(-2.10%)
Dec 16, 2016
1.330
1.440
1.330
1.430
225,099
+0.09(+6.72%)
Dec 15, 2016
1.350
1.360
1.320
1.340
119,645
+0.02(+1.52%)
Dec 14, 2016
1.300
1.350
1.266
1.320
121,937
+0.02(+1.54%)
Dec 13, 2016
1.232
1.310
1.232
1.300
10,347
+0.01(+0.78%)
Dec 12, 2016
1.320
1.325
1.250
1.290
20,954
-0.04(-3.01%)
Dec 09, 2016
1.290
1.340
1.230
1.330
235,191
+0.04(+3.10%)
Dec 08, 2016
1.370
1.370
1.290
1.290
58,419
-0.03(-2.27%)
Dec 07, 2016
1.410
1.410
1.320
1.320
24,935
-0.08(-5.71%)
Dec 06, 2016
1.320
1.420
1.320
1.400
78,310
+0.05(+3.70%)
Dec 05, 2016
1.300
1.380
1.270
1.350
131,764
+0.03(+2.27%)
Dec 02, 2016
1.270
1.330
1.250
1.320
34,401
+0.05(+3.94%)
Dec 01, 2016
1.330
1.330
1.190
1.270
157,769
-0.06(-4.51%)
Nov 30, 2016
1.310
1.340
1.296
1.330
58,289
+0.06(+4.72%)
Nov 29, 2016
1.251
1.300
1.240
1.270
91,691
+0.01(+0.79%)
Nov 28, 2016
1.340
1.350
1.260
1.260
49,699
-0.08(-5.97%)
Nov 25, 2016
1.250
1.350
1.240
1.340
12,755
+0.04(+3.08%)
Nov 23, 2016
1.300
1.300
1.300
0
+0.08(+6.55%)
Nov 22, 2016
1.180
1.300
1.180
1.220
4,360
-0.03(-2.40%)
Nov 21, 2016
1.350
1.350
1.220
1.250
146,947
-0.10(-7.41%)
Nov 18, 2016
1.300
1.350
1.300
1.350
61,155
+0.06(+4.65%)
Nov 17, 2016
1.260
1.300
1.260
1.290
72,598
+0.05(+4.45%)
Nov 16, 2016
1.244
1.290
1.220
1.235
98,611
-0.01(-1.20%)
Nov 15, 2016
1.150
1.290
1.150
1.250
78,964
+0.12(+10.62%)
Nov 14, 2016
1.120
1.260
1.120
1.130
67,541
+0.02(+1.80%)
Nov 11, 2016
1.240
1.275
1.110
1.110
31,602
-0.14(-11.20%)
Nov 10, 2016
1.280
1.280
1.230
1.250
87,062
+0.10(+8.70%)
Nov 09, 2016
1.200
1.237
1.110
1.150
123,333
-0.03(-2.55%)
Nov 08, 2016
1.160
1.232
1.100
1.180
43,073
+0.00(+0.01%)
Nov 07, 2016
1.110
1.240
1.110
1.180
13,366
+0.06(+5.36%)
Nov 04, 2016
1.128
1.190
1.100
1.120
39,286
+0.04(+3.70%)
Nov 03, 2016
1.180
1.220
1.080
1.080
32,903
-0.09(-7.69%)
Nov 02, 2016
1.200
1.300
1.150
1.170
73,478
-0.07(-5.71%)
Nov 01, 2016
1.295
1.360
1.220
1.241
27,148
-0.08(-6.00%)
Oct 31, 2016
1.300
1.340
1.280
1.320
45,489
+0.05(+3.94%)
Oct 28, 2016
1.222
1.340
1.222
1.270
37,515
-0.03(-2.31%)
Oct 27, 2016
1.300
1.310
1.280
1.300
16,345
-0.03(-2.26%)
Oct 26, 2016
1.280
1.330
1.230
1.330
91,499
+0.04(+3.10%)
Oct 25, 2016
1.360
1.398
1.270
1.290
11,017
-0.06(-4.44%)
Oct 24, 2016
1.440
1.490
1.350
1.350
211,218
-0.07(-4.93%)
Oct 21, 2016
1.340
1.450
1.340
1.420
71,981
+0.08(+5.97%)
Oct 20, 2016
1.330
1.350
1.318
1.340
26,270
+0.01(+0.75%)
Oct 19, 2016
1.350
1.350
1.250
1.330
18,393
+0.03(+2.45%)
Oct 18, 2016
1.320
1.350
1.280
1.298
46,638
-0.00(-0.14%)
Oct 17, 2016
1.270
1.320
1.230
1.300
98,548
+0.01(+0.78%)
Oct 14, 2016
1.220
1.290
1.220
1.290
41,430
+0.08(+6.61%)
Oct 13, 2016
1.280
1.280
1.210
1.210
16,160
-0.08(-6.20%)
Oct 12, 2016
1.250
1.290
1.240
1.290
18,570
+0.03(+2.38%)
Oct 11, 2016
1.250
1.300
1.240
1.260
27,116
-0.02(-1.56%)
Oct 10, 2016
1.250
1.300
1.250
1.280
45,258
+0.06(+4.92%)
Oct 07, 2016
1.230
1.270
1.220
1.220
20,375
-0.01(-0.82%)
Oct 06, 2016
1.200
1.250
1.180
1.230
50,454
-0.01(-0.80%)
Oct 05, 2016
1.213
1.250
1.210
1.240
20,766
+0.04(+3.33%)
Oct 04, 2016
1.280
1.280
1.190
1.200
34,491
-0.05(-4.00%)
Oct 03, 2016
1.210
1.260
1.210
1.250
52,036
+0.01(+0.81%)
Sep 30, 2016
1.240
1.260
1.230
1.240
10,700
+0.03(+2.47%)
Sep 29, 2016
1.200
1.270
1.190
1.210
34,770
+0.02(+1.69%)
Sep 28, 2016
1.220
1.265
1.190
1.190
14,293
-0.04(-3.25%)
Sep 27, 2016
1.230
1.230
1.190
1.230
9,436
+0.03(+2.50%)
Sep 26, 2016
1.240
1.260
1.180
1.200
20,598
-0.04(-3.23%)
Sep 23, 2016
1.230
1.270
1.230
1.240
10,720
+0.01(+0.81%)
Sep 22, 2016
1.230
1.280
1.180
1.230
58,316
+0.03(+2.50%)
Sep 21, 2016
1.200
1.240
1.150
1.200
93,659
+0.01(+0.84%)
Sep 20, 2016
1.200
1.200
1.140
1.190
64,544
-0.02(-1.65%)
Sep 19, 2016
1.210
1.270
1.210
1.210
9,064
+0.01(+0.83%)
Sep 16, 2016
1.250
1.320
1.190
1.200
46,114
-0.01(-0.83%)
Sep 15, 2016
1.160
1.249
1.110
1.210
29,532
-0.01(-0.82%)
Sep 14, 2016
1.190
1.260
1.190
1.220
31,090
+0.02(+1.67%)
Sep 13, 2016
1.160
1.210
1.160
1.200
60,277
+0.01(+0.84%)
Sep 12, 2016
1.160
1.230
1.160
1.190
35,410
+0.04(+3.48%)
Sep 09, 2016
1.160
1.230
1.150
1.150
19,274
-0.04(-3.36%)
Sep 08, 2016
1.180
1.200
1.180
1.190
39,530
+0.01(+0.85%)
Sep 07, 2016
1.175
1.200
1.175
1.180
38,849
+0.00(+0.00%)
Sep 06, 2016
1.180
1.200
1.160
1.180
26,901
+0.01(+0.85%)
Sep 02, 2016
1.235
1.170
1.170
1.170
39,500
-0.02(-1.68%)
Sep 01, 2016
1.200
1.200
1.170
1.190
69,886
+0.03(+2.59%)
Aug 31, 2016
1.250
1.280
1.150
1.160
106,019
-0.06(-4.92%)
Aug 30, 2016
1.270
1.270
1.220
1.220
14,387
-0.07(-5.43%)
Aug 29, 2016
1.230
1.290
1.211
1.290
46,634
+0.05(+4.03%)
Aug 26, 2016
1.200
1.250
1.200
1.240
21,101
+0.05(+4.20%)
Aug 25, 2016
1.260
1.310
1.190
1.190
23,058
-0.08(-6.30%)
Aug 24, 2016
1.300
1.350
1.210
1.270
97,986
+0.02(+1.60%)
Aug 23, 2016
1.250
1.320
1.230
1.250
36,280
-0.01(-0.79%)
Aug 22, 2016
1.250
1.290
1.170
1.260
89,218
+0.00(+0.00%)
Aug 19, 2016
1.245
1.270
1.200
1.260
17,867
+0.01(+0.80%)
Aug 18, 2016
1.270
1.340
1.250
1.250
64,119
-0.04(-3.10%)
Aug 17, 2016
1.270
1.340
1.248
1.290
58,853
+0.02(+1.57%)
Aug 16, 2016
1.270
1.320
1.260
1.270
73,085
-0.05(-3.79%)
Aug 15, 2016
1.220
1.330
1.200
1.320
168,417
+0.10(+8.20%)
Aug 12, 2016
1.235
1.250
1.210
1.220
15,948
-0.01(-0.81%)
Aug 11, 2016
1.180
1.300
1.170
1.230
53,779
+0.03(+2.50%)
Aug 10, 2016
1.200
1.240
1.150
1.200
54,885
-0.02(-1.64%)
Aug 09, 2016
1.230
1.270
1.180
1.220
36,001
-0.03(-2.40%)
Aug 08, 2016
1.170
1.290
1.170
1.250
57,172
+0.07(+5.93%)
Aug 05, 2016
1.220
1.270
1.170
1.180
76,112
-0.02(-1.67%)
Aug 04, 2016
1.200
1.250
1.160
1.200
23,706
-0.01(-0.82%)
Aug 03, 2016
1.157
1.230
1.157
1.210
54,124
+0.05(+4.34%)
Aug 02, 2016
1.180
1.190
1.150
1.160
48,408
+0.01(+0.83%)
Aug 01, 2016
1.180
1.180
1.140
1.150
64,276
-0.03(-2.54%)
Jul 29, 2016
1.190
1.210
1.160
1.180
56,031
-0.02(-1.67%)
Jul 28, 2016
1.240
1.240
1.200
1.200
24,875
-0.03(-2.44%)
Jul 27, 2016
1.250
1.300
1.230
1.230
42,933
+0.00(+0.00%)
Jul 26, 2016
1.230
1.280
1.210
1.230
42,053
+0.01(+0.82%)
Jul 25, 2016
1.190
1.340
1.180
1.220
75,825
+0.03(+2.52%)
Jul 22, 2016
1.171
1.231
1.171
1.190
61,571
+0.01(+0.85%)
Jul 21, 2016
1.163
1.182
1.163
1.180
17,363
-0.01(-0.84%)
Jul 20, 2016
1.170
1.330
1.140
1.190
206,925
+0.02(+1.71%)
Jul 19, 2016
1.120
1.210
1.117
1.170
125,092
+0.03(+2.63%)
Jul 18, 2016
1.130
1.140
1.120
1.140
11,207
+0.01(+0.88%)
Jul 15, 2016
1.113
1.140
1.110
1.130
30,753
+0.01(+0.89%)
Jul 14, 2016
1.140
1.140
1.110
1.120
31,619
+0.01(+0.90%)
Jul 13, 2016
1.100
1.150
1.100
1.110
58,554
-0.01(-0.89%)
Jul 12, 2016
1.140
1.180
1.100
1.120
67,836
+0.00(+0.00%)
Jul 11, 2016
1.180
1.180
1.080
1.120
24,904
-0.06(-5.08%)
Jul 08, 2016
1.200
1.160
1.170
1.180
25,478
+0.02(+1.72%)
Jul 07, 2016
1.155
1.200
1.150
1.160
35,586
+0.01(+0.87%)
Jul 05, 2016
1.120
1.180
1.100
1.150
43,051
+0.01(+0.51%)
Jul 01, 2016
1.140
1.144
1.144
1.144
82,200
+0.03(+3.08%)
Jun 30, 2016
1.130
1.230
1.110
1.110
297,577
+0.00(+0.00%)
Jun 29, 2016
1.080
1.120
1.080
1.110
71,722
+0.03(+2.78%)
Jun 28, 2016
1.080
1.080
1.060
1.080
33,912
+0.03(+2.86%)
Jun 27, 2016
1.080
1.080
1.010
1.050
29,517
+0.00(+0.00%)
Jun 24, 2016
1.000
1.050
0.9800
1.050
40,010
+0.03(+2.94%)
Jun 23, 2016
1.010
1.030
1.000
1.020
46,344
+0.01(+0.99%)
Jun 22, 2016
1.020
1.030
0.9800
1.010
27,460
-0.01(-0.98%)
Jun 21, 2016
1.020
1.020
0.9900
1.020
3,126
+0.00(+0.00%)
Jun 20, 2016
1.030
1.030
1.010
1.020
48,376
-0.02(-1.92%)
Jun 17, 2016
1.000
1.071
1.000
1.040
191,975
+0.04(+4.00%)
Jun 16, 2016
1.010
1.010
1.000
1.000
26,656
-0.03(-2.92%)
Jun 15, 2016
0.9900
1.030
0.9702
1.030
39,191
+0.04(+4.05%)
Jun 14, 2016
0.9900
1.000
0.9500
0.9900
95,468
-0.12(-10.81%)
Jun 13, 2016
1.050
1.110
0.9900
1.110
105,104
+0.07(+6.46%)
Jun 10, 2016
1.010
1.043
1.000
1.043
105,164
+0.02(+2.22%)
Jun 09, 2016
1.000
1.040
0.9860
1.020
51,888
-0.01(-0.97%)
Jun 08, 2016
1.040
1.040
0.9766
1.030
179,159
-0.03(-2.83%)
Jun 07, 2016
1.060
1.070
1.030
1.060
38,236
-0.00(-0.01%)
Jun 06, 2016
1.090
1.090
1.060
1.060
23,228
-0.03(-2.74%)
Jun 03, 2016
1.067
1.100
1.060
1.090
34,523
+0.04(+3.81%)
Jun 02, 2016
1.080
1.080
1.040
1.050
55,385
-0.04(-3.67%)
Jun 01, 2016
1.100
1.115
1.070
1.090
16,167
+0.00(+0.00%)
May 31, 2016
1.080
1.130
1.080
1.090
22,401
+0.01(+0.93%)
May 27, 2016
1.060
1.080
1.080
1.080
92,300
+0.06(+5.88%)
May 26, 2016
1.020
1.020
1.000
1.020
22,077
+0.01(+0.99%)
May 25, 2016
1.000
1.020
0.9560
1.010
62,786
+0.01(+1.00%)
May 24, 2016
0.9999
1.000
0.9601
1.000
45,431
+0.01(+0.50%)
May 23, 2016
0.9700
1.000
0.9550
0.9950
8,847
+0.03(+2.58%)
May 20, 2016
0.9700
1.000
0.9700
0.9700
40,379
+0.01(+0.52%)
May 19, 2016
0.9530
1.030
0.9530
0.9650
100,064
+0.03(+2.66%)
May 18, 2016
0.9160
1.050
0.9160
0.9400
216,891
+0.02(+2.17%)
May 17, 2016
0.9050
0.9500
0.9050
0.9200
168,216
+0.02(+2.10%)
May 16, 2016
0.9020
0.9200
0.9010
0.9011
20,873
-0.01(-0.98%)
May 13, 2016
0.9100
0.9400
0.9100
0.9100
19,252
-0.00(-0.11%)
May 12, 2016
0.9110
0.9400
0.9110
0.9110
20,252
-0.01(-0.98%)
May 11, 2016
0.9000
0.9200
0.8520
0.9200
112,888
+0.06(+6.49%)
May 10, 2016
0.9020
0.9020
0.8600
0.8639
34,315
+0.00(+0.45%)
May 09, 2016
0.8910
0.8910
0.8600
0.8600
34,209
-0.04(-4.27%)
May 06, 2016
0.8900
0.9000
0.8900
0.8984
16,056
-0.00(-0.18%)
May 05, 2016
0.8700
0.9199
0.8700
0.9000
5,017
+0.03(+3.45%)
May 04, 2016
0.9100
0.9400
0.8600
0.8700
21,436
-0.04(-3.87%)
May 03, 2016
0.9000
0.9400
0.8751
0.9050
11,221
+0.03(+2.84%)
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.