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
Endeavour Silver Corp
(NY:
EXK
)
3.760
+0.120 (+3.30%)
Official Closing Price
Updated: 7:00 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 30, 2019
2.180
2.220
2.160
2.200
561,506
+0.03(+1.38%)
Apr 29, 2019
2.220
2.240
2.150
2.170
500,762
-0.08(-3.56%)
Apr 26, 2019
2.170
2.270
2.170
2.250
834,800
+0.11(+5.14%)
Apr 25, 2019
2.190
2.230
2.110
2.140
736,367
-0.03(-1.38%)
Apr 24, 2019
2.110
2.200
2.070
2.170
801,727
+0.08(+3.83%)
Apr 23, 2019
2.100
2.130
2.070
2.090
1,131,229
-0.02(-0.95%)
Apr 22, 2019
2.200
2.220
2.100
2.110
826,045
-0.09(-4.09%)
Apr 18, 2019
2.250
2.290
2.180
2.200
668,900
-0.07(-3.08%)
Apr 17, 2019
2.290
2.300
2.240
2.270
532,663
+0.01(+0.44%)
Apr 16, 2019
2.320
2.330
2.240
2.260
719,780
-0.10(-4.24%)
Apr 15, 2019
2.270
2.390
2.240
2.360
703,904
+0.06(+2.61%)
Apr 12, 2019
2.360
2.365
2.280
2.300
944,700
-0.02(-0.86%)
Apr 11, 2019
2.450
2.465
2.280
2.320
1,391,445
-0.18(-7.20%)
Apr 10, 2019
2.550
2.560
2.480
2.500
445,349
-0.06(-2.34%)
Apr 09, 2019
2.550
2.570
2.525
2.560
509,597
+0.03(+1.19%)
Apr 08, 2019
2.540
2.550
2.455
2.530
943,378
+0.04(+1.61%)
Apr 05, 2019
2.490
2.525
2.440
2.490
603,100
+0.00(+0.00%)
Apr 04, 2019
2.370
2.510
2.310
2.490
956,594
+0.08(+3.32%)
Apr 03, 2019
2.430
2.450
2.390
2.410
528,879
+0.00(+0.00%)
Apr 02, 2019
2.400
2.449
2.360
2.410
568,208
-0.01(-0.41%)
Apr 01, 2019
2.520
2.540
2.410
2.420
673,919
-0.10(-3.97%)
Mar 29, 2019
2.570
2.580
2.520
2.520
512,900
-0.01(-0.40%)
Mar 28, 2019
2.620
2.650
2.510
2.530
1,480,925
-0.16(-5.95%)
Mar 27, 2019
2.780
2.826
2.681
2.690
756,892
-0.11(-3.93%)
Mar 26, 2019
2.770
2.835
2.740
2.800
667,905
-0.02(-0.71%)
Mar 25, 2019
2.800
2.853
2.790
2.820
1,017,976
+0.05(+1.81%)
Mar 22, 2019
2.800
2.850
2.720
2.770
1,235,500
-0.03(-1.07%)
Mar 21, 2019
2.710
2.810
2.680
2.800
1,166,732
+0.09(+3.32%)
Mar 20, 2019
2.670
2.760
2.580
2.710
1,096,641
+0.03(+1.12%)
Mar 19, 2019
2.590
2.720
2.570
2.680
993,374
+0.11(+4.28%)
Mar 18, 2019
2.630
2.660
2.540
2.570
858,735
-0.03(-1.15%)
Mar 15, 2019
2.630
2.685
2.560
2.600
1,587,200
+0.02(+0.78%)
Mar 14, 2019
2.600
2.660
2.560
2.580
910,410
-0.12(-4.44%)
Mar 13, 2019
2.750
2.780
2.650
2.700
1,060,667
+0.00(+0.00%)
Mar 12, 2019
2.680
2.760
2.650
2.700
1,046,794
+0.03(+1.12%)
Mar 11, 2019
2.720
2.736
2.590
2.670
1,120,914
-0.07(-2.55%)
Mar 08, 2019
2.600
2.740
2.560
2.740
2,103,400
+0.22(+8.73%)
Mar 07, 2019
2.570
2.590
2.520
2.520
643,769
-0.07(-2.70%)
Mar 06, 2019
2.560
2.620
2.525
2.590
1,466,701
+0.06(+2.37%)
Mar 05, 2019
2.400
2.540
2.390
2.530
1,059,078
+0.13(+5.42%)
Mar 04, 2019
2.400
2.430
2.330
2.400
786,503
-0.03(-1.23%)
Mar 01, 2019
2.540
2.620
2.420
2.430
1,744,700
-0.14(-5.45%)
Feb 28, 2019
2.640
2.640
2.540
2.570
776,650
-0.04(-1.53%)
Feb 27, 2019
2.690
2.700
2.590
2.610
779,173
-0.09(-3.33%)
Feb 26, 2019
2.540
2.700
2.540
2.700
1,504,405
+0.16(+6.30%)
Feb 25, 2019
2.490
2.640
2.490
2.540
1,400,348
+0.04(+1.60%)
Feb 22, 2019
2.490
2.620
2.480
2.500
866,500
+0.03(+1.21%)
Feb 21, 2019
2.450
2.510
2.430
2.470
1,041,548
-0.02(-0.80%)
Feb 20, 2019
2.500
2.590
2.450
2.490
2,062,445
+0.03(+1.22%)
Feb 19, 2019
2.330
2.500
2.310
2.460
1,418,684
+0.15(+6.49%)
Feb 15, 2019
2.260
2.310
2.230
2.310
812,200
+0.08(+3.59%)
Feb 14, 2019
2.180
2.240
2.160
2.230
395,937
+0.04(+1.83%)
Feb 13, 2019
2.210
2.310
2.185
2.190
717,586
-0.03(-1.35%)
Feb 12, 2019
2.300
2.300
2.200
2.220
587,565
-0.05(-2.20%)
Feb 11, 2019
2.220
2.290
2.200
2.270
421,396
+0.03(+1.34%)
Feb 08, 2019
2.210
2.250
2.210
2.240
361,800
+0.03(+1.36%)
Feb 07, 2019
2.290
2.300
2.180
2.210
830,319
-0.06(-2.64%)
Feb 06, 2019
2.250
2.340
2.230
2.270
986,964
+0.00(+0.00%)
Feb 05, 2019
2.270
2.310
2.250
2.270
662,728
+0.00(+0.00%)
Feb 04, 2019
2.210
2.280
2.170
2.270
641,296
+0.03(+1.34%)
Feb 01, 2019
2.200
2.250
2.150
2.240
790,000
+0.02(+0.90%)
Jan 31, 2019
2.170
2.260
2.170
2.220
1,077,002
+0.06(+2.78%)
Jan 30, 2019
2.130
2.205
2.080
2.160
1,121,563
+0.04(+1.89%)
Jan 29, 2019
2.070
2.140
2.020
2.120
924,197
+0.10(+4.95%)
Jan 28, 2019
2.040
2.100
2.010
2.020
654,508
-0.04(-1.94%)
Jan 25, 2019
1.990
2.070
1.980
2.060
922,200
+0.11(+5.64%)
Jan 24, 2019
1.960
1.980
1.935
1.950
401,218
-0.02(-1.02%)
Jan 23, 2019
1.970
2.020
1.950
1.970
438,214
-0.03(-1.50%)
Jan 22, 2019
1.970
2.020
1.890
2.000
893,688
+0.05(+2.56%)
Jan 18, 2019
2.000
2.020
1.940
1.950
849,100
-0.07(-3.47%)
Jan 17, 2019
2.020
2.070
1.975
2.020
431,566
+0.00(+0.00%)
Jan 16, 2019
2.090
2.120
2.020
2.020
812,867
-0.06(-2.88%)
Jan 15, 2019
2.190
2.200
2.080
2.080
761,798
-0.11(-5.02%)
Jan 14, 2019
2.210
2.230
2.160
2.190
396,967
-0.01(-0.45%)
Jan 11, 2019
2.240
2.245
2.180
2.200
617,700
-0.03(-1.35%)
Jan 10, 2019
2.230
2.270
2.210
2.230
460,321
-0.04(-1.76%)
Jan 09, 2019
2.240
2.300
2.230
2.270
668,183
+0.03(+1.34%)
Jan 08, 2019
2.150
2.240
2.120
2.240
736,533
+0.04(+1.82%)
Jan 07, 2019
2.300
2.300
2.190
2.200
678,721
-0.07(-3.08%)
Jan 04, 2019
2.220
2.290
2.180
2.270
1,071,700
+0.00(+0.00%)
Jan 03, 2019
2.250
2.280
2.170
2.270
1,128,267
+0.07(+3.18%)
Jan 02, 2019
2.150
2.250
2.115
2.200
942,727
+0.05(+2.33%)
Dec 31, 2018
2.150
2.160
2.080
2.150
658,600
+0.00(+0.00%)
Dec 28, 2018
2.130
2.200
2.100
2.150
943,400
+0.03(+1.42%)
Dec 27, 2018
2.130
2.170
2.090
2.120
893,295
+0.03(+1.44%)
Dec 26, 2018
2.130
2.170
2.060
2.090
831,051
+0.04(+1.95%)
Dec 24, 2018
2.050
2.120
2.020
2.050
737,700
+0.04(+1.99%)
Dec 21, 2018
2.110
2.120
2.000
2.010
2,387,200
-0.07(-3.37%)
Dec 20, 2018
2.060
2.110
2.000
2.080
1,149,526
+0.13(+6.67%)
Dec 19, 2018
2.150
2.260
1.950
1.950
1,804,556
-0.20(-9.30%)
Dec 18, 2018
2.060
2.170
2.040
2.150
954,770
+0.06(+2.87%)
Dec 17, 2018
2.010
2.160
1.990
2.090
1,210,159
+0.08(+3.98%)
Dec 14, 2018
1.970
2.070
1.920
2.010
1,027,700
+0.01(+0.50%)
Dec 13, 2018
2.070
2.130
1.990
2.000
1,130,364
-0.11(-5.21%)
Dec 12, 2018
1.940
2.120
1.920
2.110
1,389,355
+0.21(+11.05%)
Dec 11, 2018
1.950
1.950
1.890
1.900
908,106
-0.01(-0.52%)
Dec 10, 2018
1.950
2.010
1.890
1.910
581,984
-0.06(-3.05%)
Dec 07, 2018
1.890
1.990
1.865
1.970
974,600
+0.13(+7.07%)
Dec 06, 2018
1.830
1.880
1.810
1.840
542,455
-0.01(-0.54%)
Dec 04, 2018
1.950
1.980
1.840
1.850
701,300
-0.05(-2.63%)
Dec 03, 2018
1.920
1.950
1.850
1.900
635,366
+0.05(+2.70%)
Nov 30, 2018
1.880
1.920
1.840
1.850
565,600
-0.06(-3.14%)
Nov 29, 2018
1.890
1.910
1.840
1.910
650,476
+0.05(+2.69%)
Nov 28, 2018
1.810
1.920
1.780
1.860
835,969
+0.05(+2.76%)
Nov 27, 2018
1.830
1.850
1.760
1.810
761,310
-0.02(-1.09%)
Nov 26, 2018
1.960
1.980
1.830
1.830
787,389
-0.10(-5.18%)
Nov 23, 2018
1.990
2.020
1.880
1.930
574,900
-0.10(-4.93%)
Nov 21, 2018
2.030
2.030
2.030
0
+0.10(+5.18%)
Nov 20, 2018
2.050
2.050
1.860
1.930
679,264
-0.07(-3.50%)
Nov 19, 2018
2.010
2.050
1.975
2.000
292,018
-0.01(-0.50%)
Nov 16, 2018
2.010
2.070
1.990
2.010
644,800
+0.03(+1.52%)
Nov 15, 2018
1.950
1.990
1.910
1.980
571,915
+0.05(+2.59%)
Nov 14, 2018
1.790
1.950
1.790
1.930
705,546
+0.14(+7.82%)
Nov 13, 2018
1.890
1.910
1.790
1.790
1,013,885
-0.10(-5.29%)
Nov 12, 2018
2.000
2.010
1.860
1.890
1,029,126
-0.12(-5.97%)
Nov 09, 2018
2.000
2.030
1.940
2.010
662,200
-0.03(-1.47%)
Nov 08, 2018
2.050
2.090
2.030
2.040
463,810
-0.04(-1.92%)
Nov 07, 2018
2.130
2.130
2.040
2.080
492,838
-0.02(-0.95%)
Nov 06, 2018
2.140
2.180
2.100
2.100
315,083
-0.04(-1.87%)
Nov 05, 2018
2.120
2.200
2.120
2.140
756,006
+0.02(+0.94%)
Nov 02, 2018
2.110
2.150
2.080
2.120
646,700
-0.01(-0.47%)
Nov 01, 2018
2.040
2.130
1.960
2.130
1,618,687
+0.16(+8.12%)
Oct 31, 2018
2.010
2.060
1.860
1.970
2,381,876
-0.09(-4.37%)
Oct 30, 2018
2.080
2.120
2.020
2.060
838,915
-0.02(-0.96%)
Oct 29, 2018
2.130
2.180
2.080
2.080
763,520
-0.05(-2.35%)
Oct 26, 2018
2.150
2.220
2.080
2.130
853,700
+0.04(+1.91%)
Oct 25, 2018
2.220
2.250
2.090
2.090
1,193,583
-0.13(-5.86%)
Oct 24, 2018
2.290
2.340
2.210
2.220
700,331
-0.07(-3.06%)
Oct 23, 2018
2.420
2.460
2.280
2.290
766,241
-0.01(-0.43%)
Oct 22, 2018
2.320
2.370
2.280
2.300
398,080
-0.05(-2.13%)
Oct 19, 2018
2.470
2.470
2.330
2.350
589,400
-0.06(-2.49%)
Oct 18, 2018
2.420
2.480
2.380
2.410
467,665
-0.02(-0.82%)
Oct 17, 2018
2.390
2.480
2.363
2.430
623,303
+0.02(+0.83%)
Oct 16, 2018
2.490
2.510
2.390
2.410
982,632
-0.06(-2.43%)
Oct 15, 2018
2.480
2.570
2.435
2.470
1,541,694
+0.06(+2.49%)
Oct 12, 2018
2.470
2.490
2.310
2.410
1,158,600
-0.07(-2.82%)
Oct 11, 2018
2.310
2.500
2.250
2.480
1,642,831
+0.20(+8.77%)
Oct 10, 2018
2.260
2.280
2.200
2.280
412,644
+0.04(+1.79%)
Oct 09, 2018
2.290
2.320
2.240
2.240
487,726
-0.08(-3.45%)
Oct 08, 2018
2.250
2.320
2.210
2.320
701,901
+0.03(+1.31%)
Oct 05, 2018
2.340
2.390
2.280
2.290
417,700
-0.04(-1.72%)
Oct 04, 2018
2.320
2.400
2.290
2.330
584,778
+0.05(+2.19%)
Oct 03, 2018
2.360
2.390
2.270
2.280
572,635
-0.07(-2.98%)
Oct 02, 2018
2.290
2.370
2.290
2.350
747,558
+0.12(+5.38%)
Oct 01, 2018
2.280
2.320
2.230
2.230
591,893
-0.08(-3.46%)
Sep 28, 2018
2.290
2.330
2.250
2.310
700,700
+0.06(+2.67%)
Sep 27, 2018
2.210
2.280
2.155
2.250
591,906
+0.01(+0.45%)
Sep 26, 2018
2.280
2.290
2.190
2.240
738,776
-0.05(-2.18%)
Sep 25, 2018
2.340
2.395
2.290
2.290
747,334
-0.01(-0.43%)
Sep 24, 2018
2.300
2.350
2.280
2.300
545,804
+0.01(+0.44%)
Sep 21, 2018
2.350
2.350
2.250
2.290
1,344,800
-0.04(-1.72%)
Sep 20, 2018
2.340
2.370
2.270
2.330
501,347
+0.03(+1.30%)
Sep 19, 2018
2.290
2.350
2.280
2.300
660,900
+0.03(+1.32%)
Sep 18, 2018
2.280
2.300
2.240
2.270
386,305
-0.01(-0.44%)
Sep 17, 2018
2.230
2.310
2.190
2.280
699,490
+0.07(+3.17%)
Sep 14, 2018
2.230
2.270
2.190
2.210
320,900
-0.02(-0.90%)
Sep 13, 2018
2.300
2.310
2.200
2.230
526,362
-0.01(-0.45%)
Sep 12, 2018
2.140
2.300
2.130
2.240
1,002,319
+0.08(+3.70%)
Sep 11, 2018
2.130
2.170
2.080
2.160
514,846
+0.02(+0.93%)
Sep 10, 2018
2.180
2.220
2.135
2.140
396,584
-0.04(-1.83%)
Sep 07, 2018
2.140
2.240
2.130
2.180
538,700
+0.02(+0.93%)
Sep 06, 2018
2.210
2.270
2.150
2.160
615,857
+0.01(+0.47%)
Sep 05, 2018
2.210
2.215
2.150
2.150
593,043
-0.04(-1.83%)
Sep 04, 2018
2.200
2.210
2.125
2.190
994,589
-0.05(-2.23%)
Aug 31, 2018
2.240
2.240
2.240
0
-0.05(-2.18%)
Aug 30, 2018
2.280
2.310
2.230
2.290
460,323
+0.00(+0.00%)
Aug 29, 2018
2.330
2.340
2.250
2.290
786,686
-0.03(-1.29%)
Aug 28, 2018
2.380
2.450
2.300
2.320
818,629
-0.06(-2.52%)
Aug 27, 2018
2.370
2.430
2.340
2.380
768,350
+0.05(+2.15%)
Aug 24, 2018
2.250
2.380
2.230
2.330
1,362,400
+0.13(+5.91%)
Aug 23, 2018
2.240
2.240
2.170
2.200
724,175
-0.06(-2.65%)
Aug 22, 2018
2.320
2.330
2.230
2.260
509,753
-0.01(-0.44%)
Aug 21, 2018
2.260
2.300
2.200
2.270
675,756
+0.03(+1.34%)
Aug 20, 2018
2.240
2.260
2.190
2.240
660,741
+0.04(+1.82%)
Aug 17, 2018
2.120
2.245
2.110
2.200
1,231,500
+0.11(+5.26%)
Aug 16, 2018
2.230
2.295
2.090
2.090
2,592,505
-0.12(-5.43%)
Aug 15, 2018
2.280
2.300
2.150
2.210
1,527,302
-0.11(-4.74%)
Aug 14, 2018
2.350
2.380
2.310
2.320
551,339
+0.01(+0.43%)
Aug 13, 2018
2.490
2.490
2.260
2.310
1,457,268
-0.21(-8.33%)
Aug 10, 2018
2.430
2.535
2.430
2.520
673,600
+0.08(+3.28%)
Aug 09, 2018
2.450
2.480
2.430
2.440
742,793
+0.03(+1.24%)
Aug 08, 2018
2.500
2.550
2.410
2.410
1,066,107
-0.11(-4.37%)
Aug 07, 2018
2.580
2.580
2.510
2.520
510,406
-0.02(-0.79%)
Aug 06, 2018
2.560
2.570
2.520
2.540
410,085
-0.04(-1.55%)
Aug 03, 2018
2.600
2.600
2.535
2.580
686,800
+0.05(+1.98%)
Aug 02, 2018
2.810
2.825
2.520
2.530
2,786,583
-0.34(-11.85%)
Aug 01, 2018
2.910
2.920
2.860
2.870
453,691
-0.06(-2.05%)
Jul 31, 2018
2.880
2.970
2.880
2.930
645,708
+0.03(+1.03%)
Jul 30, 2018
2.910
2.960
2.890
2.900
520,573
-0.01(-0.34%)
Jul 27, 2018
2.940
2.960
2.880
2.910
535,500
-0.01(-0.34%)
Jul 26, 2018
2.950
2.980
2.920
2.920
587,701
-0.05(-1.68%)
Jul 25, 2018
2.940
2.990
2.910
2.970
626,066
+0.06(+2.06%)
Jul 24, 2018
2.940
2.965
2.910
2.910
289,561
+0.00(+0.00%)
Jul 23, 2018
2.960
2.965
2.890
2.910
595,041
-0.06(-2.02%)
Jul 20, 2018
2.930
3.000
2.920
2.970
712,238
+0.10(+3.48%)
Jul 19, 2018
2.810
2.950
2.800
2.870
787,272
-0.01(-0.35%)
Jul 18, 2018
2.850
2.905
2.850
2.880
598,208
+0.01(+0.35%)
Jul 17, 2018
2.880
2.900
2.830
2.870
849,690
-0.03(-1.03%)
Jul 16, 2018
2.930
2.940
2.871
2.900
611,564
-0.04(-1.36%)
Jul 13, 2018
2.940
2.960
2.900
2.940
579,082
-0.03(-1.01%)
Jul 12, 2018
3.020
3.050
2.950
2.970
627,965
+0.00(+0.00%)
Jul 11, 2018
3.100
3.130
2.960
2.970
1,615,574
-0.16(-5.11%)
Jul 10, 2018
3.290
3.300
3.130
3.130
1,509,617
-0.18(-5.44%)
Jul 09, 2018
3.300
3.350
3.270
3.310
1,151,096
+0.08(+2.48%)
Jul 06, 2018
3.220
3.270
3.191
3.230
915,804
+0.01(+0.31%)
Jul 05, 2018
3.260
3.290
3.182
3.220
1,075,722
-0.04(-1.23%)
Jul 03, 2018
3.260
3.260
3.260
0
+0.13(+4.15%)
Jul 02, 2018
3.060
3.150
3.060
3.130
535,074
+0.01(+0.32%)
Jun 29, 2018
3.040
3.165
3.030
3.120
704,860
+0.08(+2.63%)
Jun 28, 2018
3.120
3.140
3.025
3.040
651,273
-0.07(-2.25%)
Jun 27, 2018
3.200
3.200
3.110
3.110
636,075
-0.05(-1.58%)
Jun 26, 2018
3.050
3.200
3.030
3.160
879,607
+0.04(+1.28%)
Jun 25, 2018
3.190
3.230
3.120
3.120
833,552
-0.09(-2.80%)
Jun 22, 2018
3.180
3.260
3.170
3.210
1,226,487
+0.05(+1.58%)
Jun 21, 2018
3.120
3.175
3.100
3.160
635,650
+0.01(+0.32%)
Jun 20, 2018
3.180
3.205
3.150
3.150
597,518
-0.01(-0.32%)
Jun 19, 2018
3.150
3.230
3.100
3.160
2,131,191
-0.07(-2.17%)
Jun 18, 2018
3.200
3.250
3.190
3.230
1,268,823
+0.03(+0.94%)
Jun 15, 2018
3.310
3.180
3.200
3,285,013
-0.11(-3.32%)
Jun 14, 2018
3.180
3.320
3.115
3.310
2,564,779
+0.07(+2.16%)
Jun 13, 2018
3.000
3.300
3.000
3.240
5,409,417
+0.24(+8.00%)
Jun 12, 2018
2.860
3.000
2.845
3.000
2,765,505
+0.13(+4.53%)
Jun 11, 2018
2.810
2.910
2.800
2.870
973,808
+0.06(+2.14%)
Jun 08, 2018
2.850
2.850
2.800
2.810
508,315
-0.04(-1.40%)
Jun 07, 2018
2.870
2.900
2.820
2.850
634,503
+0.00(+0.00%)
Jun 06, 2018
2.850
2.770
2.850
793,370
+0.08(+2.89%)
Jun 05, 2018
2.730
2.800
2.710
2.770
890,073
+0.04(+1.47%)
Jun 04, 2018
2.820
2.820
2.730
2.730
934,175
-0.08(-2.85%)
Jun 01, 2018
2.800
2.835
2.750
2.810
688,890
+0.00(+0.00%)
May 31, 2018
2.840
2.860
2.800
2.810
430,137
-0.03(-1.06%)
May 30, 2018
2.870
2.880
2.820
2.840
570,599
+0.00(+0.00%)
May 29, 2018
2.780
2.890
2.760
2.840
942,506
-0.01(-0.35%)
May 25, 2018
2.850
2.850
2.850
0
-0.09(-3.06%)
May 24, 2018
2.920
3.020
2.910
2.940
1,343,362
+0.01(+0.34%)
May 23, 2018
2.860
2.950
2.855
2.930
1,116,922
+0.07(+2.45%)
May 22, 2018
2.970
2.975
2.855
2.860
1,110,072
-0.04(-1.38%)
May 21, 2018
2.860
2.920
2.840
2.900
490,499
+0.03(+1.05%)
May 18, 2018
2.810
2.895
2.810
2.870
1,211,633
+0.02(+0.70%)
May 17, 2018
2.840
2.870
2.820
2.850
654,501
+0.02(+0.71%)
May 16, 2018
2.800
2.880
2.790
2.830
875,876
+0.03(+1.07%)
May 15, 2018
2.780
2.819
2.720
2.800
1,368,382
-0.08(-2.78%)
May 14, 2018
2.920
2.945
2.845
2.880
929,396
-0.04(-1.37%)
May 11, 2018
3.000
3.017
2.880
2.920
1,125,872
-0.03(-1.02%)
May 10, 2018
2.890
2.970
2.890
2.950
1,125,826
+0.11(+3.87%)
May 09, 2018
2.850
2.960
2.830
2.840
1,291,421
+0.00(+0.00%)
May 08, 2018
2.770
2.870
2.730
2.840
1,518,986
+0.03(+1.07%)
May 07, 2018
2.840
2.860
2.770
2.810
1,539,764
-0.05(-1.75%)
May 04, 2018
2.920
2.970
2.820
2.860
2,180,489
-0.08(-2.72%)
May 03, 2018
3.090
3.130
2.940
2.940
1,848,790
-0.10(-3.29%)
May 02, 2018
3.000
3.150
2.970
3.040
2,055,282
+0.05(+1.67%)
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.