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
Meg Energy Corp
(OP:
MEGEF
)
20.74
+0.17 (+0.83%)
Streaming Delayed Price
Updated: 1:10 PM EDT, Jun 10, 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 (%)
May 28, 2021
6.400
6.760
6.400
6.630
80,268
+0.24(+3.74%)
May 27, 2021
6.354
6.480
6.340
6.391
77,206
+0.10(+1.61%)
May 26, 2021
6.068
6.310
6.068
6.290
71,329
+0.16(+2.61%)
May 25, 2021
6.580
6.580
6.038
6.130
60,394
-0.35(-5.40%)
May 24, 2021
6.385
6.640
6.120
6.480
70,358
+0.36(+5.87%)
May 21, 2021
6.240
6.277
6.121
6.121
18,130
-0.04(-0.64%)
May 20, 2021
6.245
6.245
6.130
6.160
8,137
-0.05(-0.81%)
May 19, 2021
6.150
6.240
6.140
6.210
39,521
-0.16(-2.48%)
May 18, 2021
6.389
6.450
6.230
6.368
84,900
+0.01(+0.12%)
May 17, 2021
6.100
6.360
6.010
6.360
71,251
+0.38(+6.35%)
May 14, 2021
5.710
6.050
5.666
5.980
49,233
+0.40(+7.17%)
May 13, 2021
5.773
5.850
5.400
5.580
127,128
-0.34(-5.74%)
May 12, 2021
5.890
6.054
5.870
5.920
21,941
+0.09(+1.54%)
May 11, 2021
5.600
5.830
5.500
5.830
161,173
+0.03(+0.52%)
May 10, 2021
5.700
6.020
5.700
5.800
55,724
-0.10(-1.69%)
May 07, 2021
5.818
6.010
5.781
5.900
58,614
-0.04(-0.67%)
May 06, 2021
6.170
6.170
5.750
5.940
27,077
-0.00(-0.07%)
May 05, 2021
5.936
6.110
5.890
5.944
165,991
+0.15(+2.66%)
May 04, 2021
5.934
5.960
5.617
5.790
331,715
-0.15(-2.53%)
May 03, 2021
5.626
5.940
5.600
5.940
94,708
+0.42(+7.61%)
Apr 30, 2021
5.610
5.660
5.454
5.520
152,800
-0.23(-4.00%)
Apr 29, 2021
5.799
5.850
5.620
5.750
137,017
+0.14(+2.50%)
Apr 28, 2021
5.250
5.619
5.234
5.610
373,424
+0.40(+7.68%)
Apr 27, 2021
5.238
5.246
5.130
5.210
28,131
-0.04(-0.76%)
Apr 26, 2021
5.160
5.260
5.160
5.250
21,454
+0.07(+1.35%)
Apr 23, 2021
5.050
5.200
5.050
5.180
30,300
+0.09(+1.85%)
Apr 22, 2021
5.062
5.100
5.000
5.086
24,786
+0.06(+1.27%)
Apr 21, 2021
4.896
5.170
4.890
5.022
19,799
+0.04(+0.89%)
Apr 20, 2021
5.200
5.200
4.880
4.978
65,391
-0.29(-5.55%)
Apr 19, 2021
5.354
5.354
5.250
5.270
1,091
-0.04(-0.75%)
Apr 16, 2021
5.430
5.430
5.310
5.310
900
-0.08(-1.45%)
Apr 15, 2021
5.499
5.499
5.314
5.388
36,252
-0.04(-0.68%)
Apr 14, 2021
5.060
5.520
5.060
5.425
99,453
+0.46(+9.24%)
Apr 13, 2021
5.010
5.070
4.898
4.966
58,061
-0.08(-1.56%)
Apr 12, 2021
5.030
5.250
5.030
5.045
45,327
-0.14(-2.71%)
Apr 09, 2021
5.290
5.300
5.185
5.185
5,300
-0.12(-2.17%)
Apr 08, 2021
5.217
5.300
5.217
5.300
60,355
-0.07(-1.30%)
Apr 07, 2021
5.150
5.430
5.150
5.370
40,900
-0.05(-0.92%)
Apr 06, 2021
5.370
5.469
5.330
5.420
14,016
+0.19(+3.63%)
Apr 05, 2021
5.287
5.330
5.140
5.230
24,703
-0.07(-1.32%)
Apr 01, 2021
5.280
5.390
5.110
5.300
68,900
+0.08(+1.61%)
Mar 31, 2021
5.124
5.270
5.090
5.216
67,296
+0.09(+1.68%)
Mar 30, 2021
5.138
5.202
4.930
5.130
88,258
-0.09(-1.80%)
Mar 29, 2021
5.391
5.391
5.190
5.224
99,628
-0.18(-3.26%)
Mar 26, 2021
5.199
5.450
5.190
5.400
43,100
+0.37(+7.36%)
Mar 25, 2021
4.986
5.100
4.783
5.030
79,384
-0.16(-3.08%)
Mar 24, 2021
5.140
5.390
5.050
5.190
49,996
+0.27(+5.57%)
Mar 23, 2021
5.215
5.215
4.860
4.916
183,250
-0.47(-8.69%)
Mar 22, 2021
5.710
5.710
5.210
5.384
111,490
-0.05(-0.85%)
Mar 19, 2021
5.370
5.620
5.295
5.430
113,400
+0.05(+0.93%)
Mar 18, 2021
5.720
5.760
5.330
5.380
160,672
-0.48(-8.19%)
Mar 17, 2021
5.680
5.910
5.606
5.860
22,581
+0.24(+4.18%)
Mar 16, 2021
5.490
5.820
5.490
5.625
201,854
-0.29(-4.82%)
Mar 15, 2021
6.010
6.034
5.820
5.910
150,773
-0.15(-2.48%)
Mar 12, 2021
6.020
6.100
5.984
6.060
44,400
-0.08(-1.25%)
Mar 11, 2021
6.126
6.150
6.000
6.137
75,757
+0.05(+0.77%)
Mar 10, 2021
5.960
6.100
5.854
6.090
40,159
+0.21(+3.63%)
Mar 09, 2021
5.880
5.970
5.720
5.877
109,461
-0.07(-1.23%)
Mar 08, 2021
6.246
6.440
5.900
5.950
81,213
-0.25(-3.97%)
Mar 05, 2021
6.265
6.360
6.000
6.196
132,200
+0.30(+5.02%)
Mar 04, 2021
5.479
5.920
5.230
5.900
108,674
+0.49(+9.14%)
Mar 03, 2021
4.960
5.410
4.960
5.406
43,637
+0.23(+4.36%)
Mar 02, 2021
5.068
5.220
5.060
5.180
49,794
+0.12(+2.36%)
Mar 01, 2021
5.258
5.370
5.050
5.061
55,890
-0.09(-1.74%)
Feb 26, 2021
5.191
5.240
4.951
5.150
157,600
-0.19(-3.56%)
Feb 25, 2021
5.490
5.630
5.330
5.340
43,275
-0.26(-4.64%)
Feb 24, 2021
5.300
5.754
5.230
5.600
62,226
+0.31(+5.92%)
Feb 23, 2021
5.050
5.308
4.950
5.287
60,913
-0.00(-0.05%)
Feb 22, 2021
4.730
5.350
4.730
5.290
232,730
+0.62(+13.16%)
Feb 19, 2021
4.550
4.680
4.310
4.675
84,200
+0.12(+2.75%)
Feb 18, 2021
4.660
4.700
4.550
4.550
99,953
-0.13(-2.78%)
Feb 17, 2021
4.590
4.680
4.490
4.680
36,379
+0.04(+0.86%)
Feb 16, 2021
4.460
4.710
4.460
4.640
125,589
+0.20(+4.50%)
Feb 12, 2021
4.175
4.440
4.175
4.440
112,400
+0.13(+3.02%)
Feb 11, 2021
4.466
4.466
4.250
4.310
58,814
-0.12(-2.82%)
Feb 10, 2021
4.550
4.590
4.432
4.435
184,639
-0.10(-2.10%)
Feb 09, 2021
4.450
4.640
4.443
4.530
100,366
-0.02(-0.44%)
Feb 08, 2021
4.670
4.670
4.420
4.550
150,139
+0.19(+4.36%)
Feb 05, 2021
4.250
4.440
4.250
4.360
102,400
+0.11(+2.59%)
Feb 04, 2021
4.180
4.360
4.000
4.250
123,767
+0.19(+4.67%)
Feb 03, 2021
3.647
4.060
3.647
4.060
193,304
+0.48(+13.40%)
Feb 02, 2021
3.690
3.750
3.500
3.580
117,578
+0.03(+0.89%)
Feb 01, 2021
3.402
3.630
3.230
3.549
112,987
+0.25(+7.54%)
Jan 29, 2021
3.470
3.490
3.280
3.300
60,000
-0.07(-2.08%)
Jan 28, 2021
3.432
3.530
3.230
3.370
28,493
-0.03(-0.88%)
Jan 27, 2021
3.494
3.535
3.370
3.400
80,701
-0.11(-3.15%)
Jan 26, 2021
4.070
4.070
3.490
3.510
62,136
-0.33(-8.58%)
Jan 25, 2021
3.850
3.890
3.800
3.840
70,924
-0.07(-1.73%)
Jan 22, 2021
3.866
3.924
3.866
3.908
27,600
-0.03(-0.80%)
Jan 21, 2021
3.980
3.980
3.916
3.939
9,119
-0.04(-1.03%)
Jan 20, 2021
3.700
4.030
3.700
3.980
48,406
+0.36(+10.01%)
Jan 19, 2021
3.550
3.680
3.520
3.618
39,224
-0.02(-0.60%)
Jan 15, 2021
3.990
3.990
3.640
3.640
91,300
-0.20(-5.21%)
Jan 14, 2021
3.830
3.960
3.800
3.840
24,551
+0.05(+1.29%)
Jan 13, 2021
3.840
3.880
3.765
3.791
75,422
-0.08(-2.04%)
Jan 12, 2021
3.840
3.920
3.798
3.870
74,644
+0.07(+1.84%)
Jan 11, 2021
3.830
3.980
3.600
3.800
78,151
-0.09(-2.22%)
Jan 08, 2021
4.000
4.030
3.810
3.886
214,800
+0.03(+0.68%)
Jan 07, 2021
3.804
3.860
3.721
3.860
34,156
+0.14(+3.84%)
Jan 06, 2021
3.800
3.816
3.680
3.717
97,016
+0.00(+0.03%)
Jan 05, 2021
3.610
3.840
3.610
3.716
36,622
+0.25(+7.21%)
Jan 04, 2021
3.520
3.597
3.450
3.466
41,099
-0.02(-0.49%)
Dec 31, 2020
3.483
3.483
3.483
32,319
-0.13(-3.52%)
Dec 30, 2020
3.580
3.640
3.580
3.610
32,319
+0.07(+1.86%)
Dec 29, 2020
3.645
3.645
3.440
3.544
152,355
-0.07(-1.83%)
Dec 28, 2020
2.850
3.680
2.850
3.610
4,017
+0.00(+0.00%)
Dec 24, 2020
3.572
3.640
3.550
3.610
18,300
-0.01(-0.17%)
Dec 23, 2020
3.150
3.640
3.150
3.616
150,892
+0.31(+9.44%)
Dec 22, 2020
3.304
3.363
3.299
3.304
7,415
-0.08(-2.25%)
Dec 21, 2020
3.300
3.426
3.290
3.380
48,506
-0.20(-5.59%)
Dec 18, 2020
3.700
3.756
3.574
3.580
32,900
-0.01(-0.39%)
Dec 17, 2020
3.500
3.608
3.490
3.594
19,665
+0.08(+2.28%)
Dec 16, 2020
3.596
3.600
3.490
3.514
52,228
-0.09(-2.39%)
Dec 15, 2020
3.680
3.680
3.540
3.600
51,179
+0.05(+1.40%)
Dec 14, 2020
3.890
3.890
3.530
3.550
129,471
-0.03(-0.74%)
Dec 11, 2020
3.750
3.750
3.500
3.577
51,900
-0.00(-0.09%)
Dec 10, 2020
3.425
3.689
3.425
3.580
109,980
+0.27(+8.16%)
Dec 09, 2020
3.500
3.546
3.230
3.310
182,185
+0.04(+1.22%)
Dec 08, 2020
3.249
3.300
3.230
3.270
20,812
+0.00(+0.12%)
Dec 07, 2020
3.231
3.350
3.175
3.266
46,484
+0.01(+0.40%)
Dec 04, 2020
2.920
3.296
2.920
3.253
125,200
+0.35(+12.17%)
Dec 03, 2020
2.870
2.960
2.860
2.900
18,568
+0.04(+1.29%)
Dec 02, 2020
2.773
2.920
2.773
2.863
33,934
+0.16(+5.81%)
Dec 01, 2020
2.690
2.880
2.675
2.706
31,080
-0.11(-4.05%)
Nov 30, 2020
3.050
3.200
2.820
2.820
91,441
-0.16(-5.48%)
Nov 27, 2020
3.000
3.020
2.966
2.984
9,200
-0.03(-0.88%)
Nov 25, 2020
2.975
3.050
2.950
3.010
29,200
+0.02(+0.67%)
Nov 24, 2020
2.840
3.070
2.840
2.990
141,204
+0.22(+7.94%)
Nov 23, 2020
2.609
2.770
2.594
2.770
142,307
+0.22(+8.50%)
Nov 20, 2020
2.550
2.557
2.517
2.553
50,600
+0.02(+0.91%)
Nov 19, 2020
2.480
2.536
2.470
2.530
9,361
+0.07(+2.85%)
Nov 18, 2020
2.560
2.573
2.460
2.460
31,676
-0.05(-2.11%)
Nov 17, 2020
2.440
2.513
2.413
2.513
49,299
+0.08(+3.42%)
Nov 16, 2020
2.230
2.510
2.230
2.430
30,365
+0.19(+8.48%)
Nov 13, 2020
2.120
2.260
2.120
2.240
64,300
+0.05(+2.42%)
Nov 12, 2020
2.300
2.350
2.161
2.187
40,735
-0.11(-4.82%)
Nov 11, 2020
2.350
2.407
2.298
2.298
22,792
+0.03(+1.22%)
Nov 10, 2020
2.190
2.348
2.190
2.270
14,682
-0.04(-1.60%)
Nov 09, 2020
2.270
2.339
2.000
2.307
151,322
+0.45(+24.23%)
Nov 06, 2020
1.880
1.888
1.850
1.857
16,400
-0.04(-2.26%)
Nov 05, 2020
1.940
1.950
1.893
1.900
22,936
-0.01(-0.32%)
Nov 04, 2020
1.917
1.959
1.880
1.906
24,890
-0.01(-0.36%)
Nov 03, 2020
1.900
1.984
1.870
1.913
54,949
+0.04(+2.07%)
Nov 02, 2020
1.801
1.874
1.800
1.874
17,450
+0.04(+2.42%)
Oct 30, 2020
1.680
1.836
1.680
1.830
36,600
+0.12(+7.02%)
Oct 29, 2020
1.680
1.720
1.613
1.710
27,832
+0.03(+2.03%)
Oct 28, 2020
1.730
1.730
1.620
1.676
119,268
-0.09(-5.24%)
Oct 27, 2020
1.720
1.855
1.720
1.769
79,987
-0.01(-0.57%)
Oct 26, 2020
1.805
1.805
1.730
1.779
45,609
-0.04(-2.26%)
Oct 23, 2020
1.980
1.980
1.806
1.820
32,700
-0.03(-1.62%)
Oct 22, 2020
1.800
1.904
1.795
1.850
16,346
+0.04(+2.21%)
Oct 21, 2020
1.840
1.870
1.810
1.810
101,117
-0.10(-5.24%)
Oct 20, 2020
1.840
1.910
1.810
1.910
57,720
+0.08(+4.17%)
Oct 19, 2020
1.840
1.900
1.820
1.834
54,612
-0.04(-1.95%)
Oct 16, 2020
1.990
1.990
1.850
1.870
192,200
-0.03(-1.58%)
Oct 15, 2020
1.933
2.020
1.900
1.900
42,574
-0.13(-6.40%)
Oct 14, 2020
2.120
2.140
2.010
2.030
18,402
-0.09(-4.25%)
Oct 13, 2020
2.177
2.186
2.080
2.120
41,584
-0.13(-5.78%)
Oct 12, 2020
2.030
2.950
1.820
2.250
152,588
+0.03(+1.38%)
Oct 09, 2020
2.370
2.370
2.200
2.219
6,700
-0.02(-0.70%)
Oct 08, 2020
2.154
2.235
2.110
2.235
29,659
+0.14(+6.63%)
Oct 07, 2020
2.040
2.100
2.030
2.096
25,303
+0.05(+2.25%)
Oct 06, 2020
2.094
2.145
2.050
2.050
48,678
-0.01(-0.29%)
Oct 05, 2020
1.930
2.100
1.930
2.056
24,345
+0.05(+2.37%)
Oct 02, 2020
1.930
2.040
1.930
2.008
113,200
+0.01(+0.27%)
Oct 01, 2020
2.104
2.104
1.990
2.003
18,308
-0.09(-4.41%)
Sep 30, 2020
2.080
2.106
2.080
2.095
884
+0.09(+4.35%)
Sep 29, 2020
2.041
2.050
2.008
2.008
11,978
-0.09(-4.38%)
Sep 28, 2020
2.062
2.100
2.034
2.100
4,459
+0.16(+8.02%)
Sep 25, 2020
1.964
1.964
1.917
1.944
38,500
-0.07(-3.33%)
Sep 24, 2020
2.020
2.030
1.950
2.011
7,877
+0.00(+0.01%)
Sep 23, 2020
1.980
2.080
1.980
2.011
25,541
-0.09(-4.32%)
Sep 22, 2020
2.268
2.268
2.081
2.102
5,530
-0.04(-1.80%)
Sep 21, 2020
2.180
2.340
2.089
2.140
13,198
-0.11(-4.89%)
Sep 18, 2020
2.293
2.298
2.250
2.250
15,400
-0.05(-2.17%)
Sep 17, 2020
2.233
2.310
2.233
2.300
31,296
-0.03(-1.46%)
Sep 16, 2020
2.230
2.334
2.230
2.334
15,131
+0.13(+6.09%)
Sep 15, 2020
2.250
2.250
2.171
2.200
10,204
+0.01(+0.46%)
Sep 14, 2020
2.250
2.250
2.180
2.190
71,152
-0.08(-3.52%)
Sep 11, 2020
2.350
2.350
2.270
2.270
30,000
-0.02(-0.86%)
Sep 10, 2020
2.322
2.356
2.290
2.290
38,523
-0.04(-1.54%)
Sep 09, 2020
2.325
2.330
2.303
2.326
45,245
+0.03(+1.51%)
Sep 08, 2020
2.410
2.503
2.291
2.291
43,979
-0.32(-12.22%)
Sep 04, 2020
2.636
2.654
2.591
2.610
24,300
-0.02(-0.93%)
Sep 03, 2020
2.680
2.704
2.591
2.635
29,220
-0.05(-1.69%)
Sep 02, 2020
2.727
2.727
2.680
2.680
22,391
-0.12(-4.15%)
Sep 01, 2020
2.810
2.840
2.782
2.796
4,827
+0.04(+1.29%)
Aug 31, 2020
2.797
2.797
2.740
2.760
37,506
-0.11(-3.82%)
Aug 28, 2020
2.870
2.870
2.830
2.870
1,000
+0.04(+1.56%)
Aug 27, 2020
2.810
2.850
2.778
2.826
48,959
+0.02(+0.56%)
Aug 26, 2020
2.789
2.844
2.786
2.810
6,894
-0.08(-2.86%)
Aug 25, 2020
2.910
2.910
2.872
2.893
33,700
+0.03(+1.06%)
Aug 24, 2020
2.960
2.960
2.860
2.862
3,975
+0.04(+1.43%)
Aug 21, 2020
2.995
2.995
2.773
2.822
31,400
-0.12(-4.18%)
Aug 20, 2020
2.900
2.950
2.670
2.945
11,406
+0.00(+0.17%)
Aug 19, 2020
3.200
3.200
2.934
2.940
42,723
-0.11(-3.57%)
Aug 18, 2020
2.970
3.224
2.970
3.049
22,909
-0.12(-3.71%)
Aug 17, 2020
3.163
3.280
3.130
3.166
20,168
+0.04(+1.16%)
Aug 14, 2020
2.990
3.145
2.990
3.130
4,900
+0.14(+4.51%)
Aug 13, 2020
3.050
3.050
2.966
2.995
4,561
-0.07(-2.18%)
Aug 12, 2020
3.110
3.111
3.050
3.062
12,977
+0.09(+3.14%)
Aug 11, 2020
3.250
3.250
2.960
2.968
29,601
-0.13(-4.25%)
Aug 10, 2020
3.240
3.240
3.080
3.100
16,100
+0.07(+2.31%)
Aug 07, 2020
2.937
3.030
2.937
3.030
19,800
+0.03(+1.17%)
Aug 06, 2020
3.110
3.110
2.990
2.995
7,726
+0.05(+1.64%)
Aug 05, 2020
2.830
3.040
2.830
2.947
24,741
+0.12(+4.16%)
Aug 04, 2020
2.683
2.836
2.680
2.829
4,912
+0.13(+4.77%)
Aug 03, 2020
2.560
2.702
2.560
2.700
1,512
+0.05(+1.89%)
Jul 31, 2020
2.720
2.720
2.624
2.650
17,300
-0.09(-3.21%)
Jul 30, 2020
2.920
2.920
2.600
2.738
15,355
-0.16(-5.59%)
Jul 29, 2020
2.760
2.900
2.760
2.900
9,165
+0.13(+4.79%)
Jul 28, 2020
2.925
2.980
2.767
2.767
14,243
-0.21(-7.12%)
Jul 27, 2020
3.108
3.108
2.940
2.979
3,525
+0.06(+2.03%)
Jul 24, 2020
2.902
2.981
2.902
2.920
7,600
+0.02(+0.69%)
Jul 23, 2020
2.900
2.947
2.895
2.900
11,468
-0.01(-0.24%)
Jul 22, 2020
2.890
2.946
2.874
2.907
11,519
-0.08(-2.79%)
Jul 21, 2020
2.550
2.997
2.550
2.990
18,002
+0.39(+15.02%)
Jul 20, 2020
2.480
2.640
2.480
2.600
36,185
-0.05(-1.85%)
Jul 17, 2020
2.748
2.748
2.643
2.649
22,900
-0.14(-5.05%)
Jul 16, 2020
2.890
2.890
2.770
2.790
3,677
-0.02(-0.71%)
Jul 15, 2020
2.757
2.810
2.732
2.810
3,353
+0.13(+4.85%)
Jul 14, 2020
2.550
2.720
2.460
2.680
9,979
+0.10(+3.88%)
Jul 13, 2020
2.530
2.750
2.530
2.580
22,139
-0.11(-4.05%)
Jul 10, 2020
2.656
2.716
2.640
2.689
3,300
+0.04(+1.47%)
Jul 09, 2020
2.748
2.790
2.650
2.650
25,709
-0.07(-2.57%)
Jul 08, 2020
2.802
2.821
2.680
2.720
31,801
-0.05(-1.81%)
Jul 07, 2020
2.850
2.850
2.670
2.770
35,028
-0.08(-2.97%)
Jul 06, 2020
3.005
3.005
2.810
2.855
11,850
-0.02(-0.53%)
Jul 02, 2020
2.857
2.897
2.796
2.870
30,000
+0.08(+2.87%)
Jul 01, 2020
2.980
2.980
2.560
2.790
3,969
+0.02(+0.58%)
Jun 30, 2020
2.770
2.809
2.600
2.774
33,946
+0.13(+5.10%)
Jun 29, 2020
2.540
2.661
2.500
2.639
10,649
+0.06(+2.30%)
Jun 26, 2020
2.700
2.700
2.510
2.580
33,100
-0.12(-4.55%)
Jun 25, 2020
2.660
2.703
2.595
2.703
120,114
+0.04(+1.53%)
Jun 24, 2020
2.700
2.710
2.587
2.662
19,315
-0.18(-6.34%)
Jun 23, 2020
2.580
2.874
2.580
2.843
12,675
+0.18(+6.90%)
Jun 22, 2020
2.671
2.671
2.600
2.659
11,492
-0.10(-3.74%)
Jun 19, 2020
2.831
2.854
2.660
2.763
78,800
+0.03(+0.97%)
Jun 18, 2020
2.570
2.760
2.570
2.736
11,793
+0.03(+1.20%)
Jun 17, 2020
2.710
2.830
2.600
2.704
54,654
-0.01(-0.38%)
Jun 16, 2020
2.960
2.960
2.714
2.714
14,393
+0.08(+3.19%)
Jun 15, 2020
2.590
2.800
2.500
2.630
11,529
-0.07(-2.46%)
Jun 12, 2020
2.980
2.980
2.630
2.696
50,300
-0.02(-0.88%)
Jun 11, 2020
2.659
2.900
2.480
2.720
67,115
-0.35(-11.52%)
Jun 10, 2020
2.940
3.240
2.940
3.074
19,233
-0.05(-1.47%)
Jun 09, 2020
2.940
3.200
2.810
3.120
47,492
-0.01(-0.32%)
Jun 08, 2020
3.315
3.315
3.037
3.130
67,770
+0.10(+3.41%)
Jun 05, 2020
3.125
3.188
2.990
3.027
30,300
+0.18(+6.39%)
Jun 04, 2020
2.788
2.861
2.761
2.845
28,715
+0.05(+1.61%)
Jun 03, 2020
2.900
2.900
2.732
2.800
49,762
+0.03(+1.08%)
Jun 02, 2020
2.550
2.790
2.550
2.770
69,848
+0.29(+11.69%)
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.