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
Pedevco Corp
(NY:
PED
)
0.9150
+0.0050 (+0.55%)
Official Closing Price
Updated: 8:00 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, 2018
0.3110
0.3179
0.3100
0.3170
65,122
-0.00(-0.13%)
Apr 27, 2018
0.3329
0.3329
0.3054
0.3174
65,969
+0.00(+0.09%)
Apr 26, 2018
0.3350
0.3350
0.3171
0.3171
72,742
-0.00(-1.09%)
Apr 25, 2018
0.3400
0.3400
0.3201
0.3206
28,954
-0.01(-2.23%)
Apr 24, 2018
0.3400
0.3400
0.3300
0.3279
62,596
-0.01(-2.70%)
Apr 23, 2018
0.3500
0.3500
0.3300
0.3370
48,465
+0.00(+0.60%)
Apr 20, 2018
0.3450
0.3550
0.3260
0.3350
140,487
-0.01(-1.50%)
Apr 19, 2018
0.3300
0.3550
0.3300
0.3401
101,994
+0.01(+1.86%)
Apr 18, 2018
0.3412
0.3600
0.3151
0.3339
420,401
+0.01(+1.77%)
Apr 17, 2018
0.3300
0.3400
0.3200
0.3281
42,235
-0.00(-0.58%)
Apr 16, 2018
0.3478
0.3478
0.3234
0.3300
44,161
-0.01(-2.77%)
Apr 13, 2018
0.3427
0.3598
0.3201
0.3394
262,449
+0.00(+1.46%)
Apr 12, 2018
0.3500
0.3500
0.3194
0.3345
78,266
-0.00(-0.89%)
Apr 11, 2018
0.3357
0.3445
0.3100
0.3375
265,823
+0.02(+5.53%)
Apr 10, 2018
0.3202
0.3304
0.3050
0.3198
444,029
+0.01(+4.85%)
Apr 09, 2018
0.3246
0.3246
0.3000
0.3050
77,430
-0.00(-1.58%)
Apr 06, 2018
0.3100
0.3247
0.3000
0.3099
134,785
-0.02(-4.62%)
Apr 05, 2018
0.3100
0.3300
0.3100
0.3249
126,999
+0.00(+0.96%)
Apr 04, 2018
0.3290
0.3850
0.3050
0.3218
1,346,296
-0.01(-2.96%)
Apr 03, 2018
0.3119
0.3400
0.2971
0.3316
419,206
+0.03(+8.15%)
Apr 02, 2018
0.3150
0.3150
0.2951
0.3066
68,146
+0.01(+2.17%)
Mar 29, 2018
0.3001
0.3001
0.3001
0
-0.00(-0.03%)
Mar 28, 2018
0.3034
0.3148
0.2950
0.3002
72,054
-0.00(-1.05%)
Mar 27, 2018
0.3100
0.3135
0.3031
0.3034
54,472
-0.01(-2.13%)
Mar 26, 2018
0.3250
0.3250
0.3000
0.3100
91,273
-0.01(-1.59%)
Mar 23, 2018
0.3050
0.3300
0.3050
0.3150
65,895
-0.01(-2.87%)
Mar 22, 2018
0.3502
0.3502
0.3130
0.3243
51,485
-0.01(-3.19%)
Mar 21, 2018
0.3421
0.3421
0.3110
0.3350
228,139
+0.01(+2.79%)
Mar 20, 2018
0.3050
0.3800
0.2910
0.3259
1,059,298
+0.03(+8.60%)
Mar 19, 2018
0.2900
0.3144
0.2900
0.3001
28,273
-0.01(-3.35%)
Mar 16, 2018
0.3001
0.3148
0.2925
0.3105
46,375
+0.01(+3.47%)
Mar 15, 2018
0.3112
0.3197
0.2900
0.3001
52,568
-0.02(-6.22%)
Mar 14, 2018
0.3299
0.3350
0.3199
0.3200
37,311
-0.01(-3.03%)
Mar 13, 2018
0.3350
0.3367
0.3200
0.3300
25,517
+0.01(+2.10%)
Mar 12, 2018
0.3345
0.3386
0.3177
0.3232
68,580
-0.01(-3.41%)
Mar 09, 2018
0.3450
0.3450
0.3200
0.3346
75,226
-0.00(-1.30%)
Mar 08, 2018
0.3400
0.3488
0.3252
0.3390
232,108
+0.01(+4.53%)
Mar 07, 2018
0.3300
0.3243
75,069
+0.01(+2.72%)
Mar 06, 2018
0.3200
0.3261
0.3100
0.3157
84,836
+0.00(+0.99%)
Mar 05, 2018
0.2900
0.3200
0.2900
0.3126
239,540
+0.02(+7.27%)
Mar 02, 2018
0.3000
0.3000
0.2900
0.2914
22,562
+0.00(+0.48%)
Mar 01, 2018
0.2850
0.2980
0.2840
0.2900
25,979
+0.01(+1.76%)
Feb 28, 2018
0.3000
0.3000
0.2850
0.2850
41,907
-0.01(-4.97%)
Feb 27, 2018
0.3150
0.3200
0.2900
0.2999
65,496
-0.00(-0.03%)
Feb 26, 2018
0.2995
0.3020
0.2800
0.3000
62,883
+0.01(+2.95%)
Feb 23, 2018
0.3000
0.3000
0.2800
0.2914
71,697
+0.00(+0.14%)
Feb 22, 2018
0.2910
26,233
-0.00(-0.17%)
Feb 21, 2018
0.3020
0.3020
0.2915
0.2915
26,077
+0.00(+0.00%)
Feb 20, 2018
0.3000
0.3020
0.2900
0.2915
50,465
-0.01(-2.51%)
Feb 16, 2018
0.2990
0.2990
0.2990
0
+0.01(+2.68%)
Feb 15, 2018
0.2998
0.2998
0.2900
0.2912
29,899
-0.01(-2.84%)
Feb 14, 2018
0.2900
0.3040
0.2900
0.2997
404,571
+0.01(+3.34%)
Feb 13, 2018
0.3024
0.3050
0.2880
0.2900
48,427
+0.00(+0.69%)
Feb 12, 2018
0.3030
0.3097
0.2880
0.2880
83,228
-0.00(-0.21%)
Feb 09, 2018
0.3000
0.3114
0.2750
0.2886
66,479
-0.02(-5.22%)
Feb 08, 2018
0.3200
0.3249
0.2580
0.3045
253,467
-0.02(-6.62%)
Feb 07, 2018
0.3200
0.3204
0.3100
0.3261
705,120
-0.00(-0.76%)
Feb 06, 2018
0.3400
0.3400
0.3200
0.3286
50,045
+0.01(+1.99%)
Feb 05, 2018
0.3406
0.3500
0.3211
0.3222
124,882
-0.01(-4.22%)
Feb 02, 2018
0.3500
0.3630
0.3250
0.3364
210,856
-0.02(-6.56%)
Feb 01, 2018
0.3300
0.3622
0.3200
0.3600
524,138
+0.04(+11.18%)
Jan 31, 2018
0.3400
0.3400
0.3210
0.3238
107,394
-0.01(-3.08%)
Jan 30, 2018
0.3450
0.3450
0.3391
0.3341
139,506
+0.01(+3.44%)
Jan 29, 2018
0.3394
0.3474
0.3200
0.3230
58,079
-0.00(-0.09%)
Jan 26, 2018
0.3310
0.3450
0.3200
0.3233
69,601
-0.01(-2.91%)
Jan 25, 2018
0.3400
0.3480
0.3300
0.3330
53,555
+0.00(+0.91%)
Jan 24, 2018
0.3426
0.3427
0.3263
0.3300
117,436
+0.00(+1.13%)
Jan 23, 2018
0.3250
0.4000
0.3153
0.3263
609,138
+0.01(+3.59%)
Jan 22, 2018
0.3300
0.3300
0.3150
0.3150
81,967
-0.01(-2.11%)
Jan 19, 2018
0.3364
0.3364
0.3200
0.3218
81,992
+0.00(+0.44%)
Jan 18, 2018
0.3340
0.3416
0.3200
0.3204
83,360
-0.02(-4.93%)
Jan 17, 2018
0.3410
0.3550
0.3351
0.3370
60,536
-0.01(-2.06%)
Jan 16, 2018
0.3700
0.3700
0.3400
0.3441
130,620
-0.00(-0.26%)
Jan 12, 2018
0.3450
0.3450
0.3450
0
+0.00(+0.41%)
Jan 11, 2018
0.3210
0.4500
0.3202
0.3436
2,109,924
+0.02(+6.05%)
Jan 10, 2018
0.3350
0.3450
0.3150
0.3240
153,825
-0.01(-3.28%)
Jan 09, 2018
0.3310
0.3500
0.3300
0.3350
87,511
-0.00(-1.18%)
Jan 08, 2018
0.3423
0.3573
0.3310
0.3390
68,393
-0.00(-0.38%)
Jan 05, 2018
0.3350
0.3600
0.3300
0.3403
229,276
-0.01(-2.77%)
Jan 04, 2018
0.3730
0.3788
0.3400
0.3500
395,801
-0.02(-6.07%)
Jan 03, 2018
0.3368
0.3730
0.3200
0.3726
898,231
+0.05(+16.15%)
Jan 02, 2018
0.3202
0.3400
0.3199
0.3208
186,151
+0.00(+0.28%)
Dec 29, 2017
0.3199
0.3199
0.3199
0
+0.01(+3.09%)
Dec 28, 2017
0.3255
0.3256
0.3051
0.3103
126,255
+0.00(+0.10%)
Dec 27, 2017
0.3300
0.3300
0.3053
0.3100
64,873
-0.02(-6.07%)
Dec 26, 2017
0.3053
0.3400
0.3053
0.3300
84,949
+0.00(+0.21%)
Dec 22, 2017
0.3220
0.3400
0.3138
0.3293
133,278
-0.00(-0.24%)
Dec 21, 2017
0.3100
0.3500
0.3099
0.3301
661,614
+0.02(+7.88%)
Dec 20, 2017
0.3100
0.3100
0.3055
0.3060
31,456
-0.00(-1.29%)
Dec 19, 2017
0.3100
0.3169
0.3071
0.3100
31,507
+0.00(+0.10%)
Dec 18, 2017
0.3053
0.3292
0.3053
0.3097
123,518
+0.00(+0.03%)
Dec 15, 2017
0.3100
0.3161
0.3050
0.3096
102,916
-0.00(-0.13%)
Dec 14, 2017
0.3180
0.3200
0.3100
0.3100
102,088
-0.01(-3.61%)
Dec 13, 2017
0.3400
0.3500
0.3100
0.3216
309,132
-0.01(-2.10%)
Dec 12, 2017
0.3200
0.3387
0.3100
0.3285
169,304
+0.01(+2.56%)
Dec 11, 2017
0.3328
0.3400
0.3100
0.3203
155,246
-0.01(-3.76%)
Dec 08, 2017
0.3870
0.3870
0.3118
0.3328
301,827
-0.04(-11.54%)
Dec 07, 2017
0.3130
0.3830
0.3130
0.3762
1,312,258
+0.07(+21.24%)
Dec 06, 2017
0.3200
0.3200
0.3050
0.3103
62,615
-0.00(-0.70%)
Dec 05, 2017
0.3100
0.3207
0.3080
0.3125
118,392
-0.01(-3.73%)
Dec 04, 2017
0.3400
0.3500
0.3035
0.3246
341,136
-0.00(-0.98%)
Dec 01, 2017
0.2965
0.3800
0.2965
0.3278
547,257
+0.03(+10.56%)
Nov 30, 2017
0.3465
0.3474
0.2950
0.2965
272,541
-0.03(-10.15%)
Nov 29, 2017
0.2950
0.4100
0.2925
0.3300
1,728,725
+0.04(+11.86%)
Nov 28, 2017
0.3000
0.3043
0.2950
0.2950
63,459
-0.01(-3.58%)
Nov 27, 2017
0.3010
0.3100
0.3000
0.3059
36,883
-0.00(-1.31%)
Nov 24, 2017
0.3100
0.3100
0.3000
0.3100
11,235
+0.01(+3.33%)
Nov 22, 2017
0.2986
0.3144
0.2930
0.3000
130,303
+0.01(+3.45%)
Nov 21, 2017
0.3035
0.3100
0.2900
0.2900
100,612
-0.01(-4.35%)
Nov 20, 2017
0.3200
0.3200
0.2900
0.3032
24,196
-0.01(-4.53%)
Nov 17, 2017
0.3040
0.3258
0.3000
0.3176
39,755
+0.01(+3.96%)
Nov 16, 2017
0.3177
0.3500
0.3000
0.3055
76,017
-0.00(-0.68%)
Nov 15, 2017
0.2938
0.3675
0.2921
0.3076
555,205
-0.00(-0.74%)
Nov 14, 2017
0.3100
0.3350
0.2783
0.3099
87,327
-0.01(-1.71%)
Nov 13, 2017
0.3210
0.3262
0.3100
0.3153
95,255
-0.01(-2.98%)
Nov 10, 2017
0.3250
0.3500
0.3200
0.3250
108,597
-0.00(-1.37%)
Nov 09, 2017
0.3492
0.3520
0.3250
0.3295
73,278
-0.00(-0.93%)
Nov 08, 2017
0.3400
0.3800
0.3200
0.3326
557,330
-0.01(-3.31%)
Nov 07, 2017
0.3500
0.4200
0.3200
0.3440
823,215
+0.02(+5.81%)
Nov 06, 2017
0.3150
0.3500
0.3075
0.3251
166,160
+0.03(+8.37%)
Nov 03, 2017
0.3358
0.3358
0.2970
0.3000
44,959
-0.02(-6.22%)
Nov 02, 2017
0.2900
0.3675
0.2899
0.3199
94,865
+0.01(+3.19%)
Nov 01, 2017
0.3120
0.3242
0.3000
0.3100
55,260
-0.01(-3.09%)
Oct 31, 2017
0.3397
0.3397
0.3100
0.3199
76,588
-0.01(-2.14%)
Oct 30, 2017
0.3497
0.3675
0.3200
0.3269
74,609
-0.02(-6.60%)
Oct 27, 2017
0.3500
0.3750
0.3380
0.3500
45,296
-0.02(-4.11%)
Oct 26, 2017
0.4095
0.4096
0.3200
0.3650
52,429
-0.03(-6.41%)
Oct 25, 2017
0.4000
0.4500
0.3801
0.3900
70,854
-0.01(-2.50%)
Oct 24, 2017
0.4353
0.4479
0.4000
0.4000
37,318
-0.02(-4.74%)
Oct 23, 2017
0.4410
0.4700
0.4100
0.4199
165,052
-0.00(-0.02%)
Oct 20, 2017
0.3800
0.5000
0.3800
0.4200
407,523
+0.04(+10.53%)
Oct 19, 2017
0.3609
0.3800
0.3409
0.3800
79,445
+0.02(+5.91%)
Oct 18, 2017
0.3450
0.3598
0.3409
0.3588
10,974
+0.01(+3.25%)
Oct 17, 2017
0.3470
0.3791
0.3409
0.3475
39,058
+0.00(+0.32%)
Oct 16, 2017
0.3800
0.3800
0.3408
0.3464
27,927
-0.02(-5.77%)
Oct 13, 2017
0.3628
0.3680
0.3500
0.3676
30,910
+0.02(+5.03%)
Oct 12, 2017
0.3610
0.3700
0.3352
0.3500
56,413
-0.02(-5.99%)
Oct 11, 2017
0.3865
0.3865
0.3700
0.3723
81,177
-0.01(-2.79%)
Oct 10, 2017
0.4142
0.4142
0.3502
0.3830
44,268
-0.02(-4.75%)
Oct 09, 2017
0.4000
0.4299
0.3846
0.4021
33,305
-0.01(-1.49%)
Oct 06, 2017
0.4515
0.4515
0.3800
0.4082
83,908
-0.02(-5.07%)
Oct 05, 2017
0.4305
0.4600
0.4117
0.4300
111,464
+0.02(+4.93%)
Oct 04, 2017
0.5850
0.6700
0.2690
0.4098
593,986
-0.16(-28.23%)
Oct 03, 2017
0.5879
0.5879
0.5710
0.5710
62,052
+0.00(+0.00%)
Oct 02, 2017
0.5720
0.5990
0.5710
0.5710
30,935
-0.02(-3.22%)
Sep 29, 2017
0.5798
0.5933
0.5579
0.5900
55,470
+0.01(+1.74%)
Sep 28, 2017
0.5608
0.5900
0.5608
0.5799
47,305
+0.02(+3.41%)
Sep 27, 2017
0.5608
0.5710
0.5608
0.5608
19,259
-0.01(-1.60%)
Sep 26, 2017
0.5710
0.5780
0.5500
0.5699
17,927
+0.01(+1.77%)
Sep 25, 2017
0.5500
0.5900
0.5500
0.5600
19,603
-0.00(-0.53%)
Sep 22, 2017
0.5691
0.5773
0.5598
0.5630
20,310
-0.01(-2.54%)
Sep 21, 2017
0.5600
0.5800
0.5600
0.5777
22,367
+0.00(+0.43%)
Sep 20, 2017
0.5620
0.5881
0.5600
0.5752
70,448
-0.00(-0.81%)
Sep 19, 2017
0.6100
0.6100
0.5550
0.5799
53,629
+0.01(+1.74%)
Sep 18, 2017
0.5583
0.6106
0.5518
0.5700
66,224
+0.01(+2.10%)
Sep 15, 2017
0.5710
0.5801
0.5583
0.5583
67,589
-0.03(-4.48%)
Sep 14, 2017
0.6166
0.6166
0.5511
0.5845
94,576
-0.03(-5.21%)
Sep 13, 2017
0.6051
0.6350
0.6000
0.6166
76,457
+0.01(+1.92%)
Sep 12, 2017
0.6498
0.6498
0.5920
0.6050
82,301
-0.03(-5.32%)
Sep 11, 2017
0.6750
0.6799
0.6100
0.6390
136,895
-0.04(-6.03%)
Sep 08, 2017
0.6900
0.7100
0.6320
0.6800
145,096
+0.01(+1.78%)
Sep 07, 2017
0.6877
0.8000
0.6311
0.6681
900,378
+0.01(+2.00%)
Sep 06, 2017
0.6930
0.6930
0.6316
0.6550
38,937
-0.01(-0.76%)
Sep 05, 2017
0.6961
0.6961
0.6400
0.6600
29,500
-0.00(-0.45%)
Sep 01, 2017
0.6700
0.6950
0.6630
0.6630
115,227
+0.00(+0.15%)
Aug 31, 2017
0.6500
0.6799
0.6303
0.6620
195,300
+0.03(+4.78%)
Aug 30, 2017
0.6400
0.6600
0.6289
0.6318
48,171
-0.01(-1.89%)
Aug 29, 2017
0.6300
0.6645
0.6300
0.6440
115,086
+0.01(+2.16%)
Aug 28, 2017
0.6590
0.6699
0.6300
0.6304
64,967
+0.00(+0.43%)
Aug 25, 2017
0.6690
0.7344
0.6201
0.6277
355,342
-0.05(-7.65%)
Aug 24, 2017
0.6100
0.6898
0.6100
0.6797
150,875
+0.07(+11.39%)
Aug 23, 2017
0.6410
0.6497
0.6102
0.6102
31,763
-0.01(-1.58%)
Aug 22, 2017
0.6749
0.6749
0.6200
0.6200
90,414
-0.04(-6.06%)
Aug 21, 2017
0.7400
0.7400
0.6500
0.6600
108,928
-0.07(-9.59%)
Aug 18, 2017
0.7000
0.7400
0.6355
0.7300
330,227
+0.07(+10.61%)
Aug 17, 2017
0.6300
0.6999
0.6270
0.6600
316,059
+0.03(+5.26%)
Aug 16, 2017
0.6280
0.6500
0.6270
0.6270
36,235
-0.00(-0.16%)
Aug 15, 2017
0.6270
0.6281
0.6270
0.6280
8,250
+0.00(+0.00%)
Aug 14, 2017
0.6520
0.6520
0.6270
0.6280
22,838
-0.01(-1.57%)
Aug 11, 2017
0.6380
0.6542
0.6380
0.6380
13,087
+0.00(+0.00%)
Aug 10, 2017
0.6411
0.6589
0.6379
0.6380
23,772
-0.02(-3.17%)
Aug 09, 2017
0.6550
0.6599
0.6401
0.6589
18,493
+0.02(+2.94%)
Aug 08, 2017
0.6380
0.6540
0.6380
0.6401
11,753
-0.00(-0.57%)
Aug 07, 2017
0.6380
0.6469
0.6380
0.6438
40,253
+0.01(+1.23%)
Aug 04, 2017
0.6500
0.6500
0.6360
0.6360
30,482
+0.00(+0.00%)
Aug 03, 2017
0.6550
0.6550
0.6360
0.6360
65,626
-0.00(-0.63%)
Aug 02, 2017
0.6550
0.6550
0.6380
0.6400
46,826
-0.01(-1.51%)
Aug 01, 2017
0.6410
0.6500
0.6380
0.6498
48,042
+0.00(+0.74%)
Jul 31, 2017
0.6480
0.6543
0.6410
0.6450
49,040
-0.00(-0.15%)
Jul 28, 2017
0.6999
0.6999
0.6410
0.6460
78,973
-0.02(-3.22%)
Jul 27, 2017
0.6700
0.7200
0.6419
0.6675
147,136
+0.01(+1.17%)
Jul 26, 2017
0.6800
0.6800
0.6500
0.6598
30,743
+0.02(+3.09%)
Jul 25, 2017
0.6400
0.6900
0.6370
0.6400
105,394
+0.00(+0.63%)
Jul 24, 2017
0.6600
0.6600
0.6350
0.6360
48,734
-0.00(-0.31%)
Jul 21, 2017
0.6410
0.6800
0.6335
0.6380
61,206
-0.01(-2.27%)
Jul 20, 2017
0.6646
0.6896
0.6330
0.6528
67,943
+0.02(+3.13%)
Jul 19, 2017
0.7900
0.9076
0.6300
0.6330
1,015,233
-0.02(-3.75%)
Jul 18, 2017
0.6600
0.6600
0.6345
0.6577
50,672
+0.01(+1.63%)
Jul 17, 2017
0.6510
0.6667
0.6330
0.6471
43,445
-0.01(-1.95%)
Jul 14, 2017
0.6624
0.6624
0.6310
0.6600
22,174
+0.02(+3.61%)
Jul 13, 2017
0.6380
0.6666
0.6313
0.6370
25,982
-0.01(-2.18%)
Jul 12, 2017
0.6310
0.6800
0.6310
0.6512
76,896
+0.01(+2.23%)
Jul 11, 2017
0.6150
0.6700
0.6150
0.6370
73,104
+0.02(+2.73%)
Jul 10, 2017
0.6398
0.6500
0.6060
0.6201
71,466
+0.00(+0.02%)
Jul 07, 2017
0.6510
0.6510
0.6000
0.6200
143,422
-0.05(-7.46%)
Jul 06, 2017
0.6060
0.8900
0.6060
0.6700
812,696
+0.06(+10.27%)
Jul 05, 2017
0.6200
0.6300
0.6039
0.6076
45,044
-0.01(-2.00%)
Jul 03, 2017
0.6179
0.6400
0.6088
0.6200
13,492
-0.02(-3.67%)
Jun 30, 2017
0.6500
0.6699
0.6000
0.6436
69,818
+0.01(+1.82%)
Jun 29, 2017
0.6150
0.6699
0.6000
0.6321
143,110
+0.02(+3.61%)
Jun 28, 2017
0.6657
0.6657
0.6100
0.6101
95,788
-0.03(-4.69%)
Jun 27, 2017
0.6700
0.6953
0.6352
0.6401
45,482
+0.01(+0.79%)
Jun 26, 2017
0.7104
0.7104
0.6300
0.6351
127,586
-0.10(-14.18%)
Jun 23, 2017
1.000
1.000
0.6710
0.7400
781,355
-0.30(-28.85%)
Jun 22, 2017
0.6740
1.150
0.6383
1.040
1,647,488
+0.35(+50.74%)
Jun 21, 2017
0.6710
0.6900
0.6710
0.6900
3,682
+0.00(+0.00%)
Jun 20, 2017
0.6500
0.7000
0.6474
0.6900
38,540
+0.01(+1.47%)
Jun 19, 2017
0.7093
0.7700
0.6338
0.6800
27,960
+0.00(+0.01%)
Jun 16, 2017
0.6230
0.7023
0.6230
0.6799
34,340
+0.04(+6.57%)
Jun 15, 2017
0.6500
0.6500
0.6111
0.6380
8,406
-0.01(-1.85%)
Jun 14, 2017
0.6000
0.6500
0.6000
0.6500
28,412
+0.03(+4.84%)
Jun 13, 2017
0.6250
0.6499
0.6000
0.6200
27,940
-0.03(-4.62%)
Jun 12, 2017
0.6400
0.6500
0.5831
0.6500
18,090
-0.01(-1.96%)
Jun 09, 2017
0.6600
0.6700
0.6150
0.6630
39,899
-0.01(-1.04%)
Jun 08, 2017
0.6432
0.6800
0.5827
0.6700
98,858
+0.00(+0.00%)
Jun 07, 2017
0.5920
0.7000
0.5750
0.6700
186,178
+0.06(+9.84%)
Jun 06, 2017
0.5770
0.6100
0.5728
0.6100
10,056
+0.01(+2.35%)
Jun 05, 2017
0.6000
0.6000
0.5525
0.5960
63,443
-0.00(-0.67%)
Jun 02, 2017
0.6090
0.6090
0.5799
0.6000
30,250
+0.02(+3.45%)
Jun 01, 2017
0.6490
0.6490
0.5990
0.5800
75,618
-0.11(-15.93%)
May 31, 2017
0.5800
0.7700
0.5600
0.6899
494,239
+0.10(+16.62%)
May 30, 2017
0.6239
0.6239
0.5600
0.5916
23,923
-0.00(-0.44%)
May 26, 2017
0.6099
0.7044
0.5821
0.5942
41,465
+0.01(+2.08%)
May 25, 2017
0.5520
0.6198
0.5520
0.5821
20,966
-0.02(-3.24%)
May 24, 2017
0.6086
0.6299
0.5600
0.6016
30,951
-0.02(-3.31%)
May 23, 2017
0.6410
0.6800
0.5826
0.6222
32,480
-0.03(-4.28%)
May 22, 2017
0.6399
0.7800
0.6288
0.6500
63,350
-0.00(-0.02%)
May 19, 2017
0.6700
0.7024
0.6210
0.6501
61,118
-0.04(-5.78%)
May 18, 2017
0.7290
0.7290
0.6621
0.6900
65,068
-0.06(-8.59%)
May 17, 2017
0.7700
0.8420
0.6637
0.7548
162,394
-0.05(-5.89%)
May 16, 2017
0.8100
0.9765
0.7300
0.8020
462,409
-0.03(-3.37%)
May 15, 2017
0.8801
0.9000
0.7318
0.8300
131,993
-0.06(-6.74%)
May 12, 2017
0.8800
0.9500
0.8116
0.8900
314,437
-0.13(-12.75%)
May 11, 2017
1.240
1.480
0.9130
1.020
1,921,441
+0.05(+5.15%)
May 10, 2017
0.5513
1.230
0.5513
0.9700
2,304,635
+0.44(+82.98%)
May 09, 2017
0.5301
0.5601
0.5120
0.5301
17,004
-0.05(-8.60%)
May 08, 2017
0.5500
0.5800
0.5400
0.5800
9,409
+0.03(+5.44%)
May 05, 2017
0.5890
0.5890
0.5500
0.5501
8,281
-0.01(-1.77%)
May 04, 2017
0.6400
0.6400
0.5101
0.5600
47,894
-0.11(-16.82%)
May 03, 2017
0.7001
0.7100
0.6400
0.6732
23,146
-0.04(-5.18%)
May 02, 2017
0.7300
0.7414
0.6401
0.7100
26,965
-0.00(-0.01%)
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.