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
Canacol Energy Ltd
(TSX:
CNE
)
4.220
+0.160 (+3.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 31, 2016
3.770
3.820
3.760
3.800
490,714
+0.03(+0.80%)
May 30, 2016
3.760
3.800
3.710
3.770
130,895
+0.06(+1.62%)
May 27, 2016
3.750
3.770
3.685
3.710
279,810
-0.04(-1.07%)
May 26, 2016
3.840
3.840
3.700
3.750
350,993
-0.04(-1.06%)
May 25, 2016
3.750
3.810
3.710
3.790
419,241
+0.08(+2.16%)
May 24, 2016
3.680
3.760
3.680
3.710
215,607
-0.01(-0.27%)
May 20, 2016
3.720
3.720
3.720
0
+0.04(+1.09%)
May 19, 2016
3.760
3.790
3.660
3.680
422,411
-0.10(-2.65%)
May 18, 2016
3.840
3.875
3.770
3.780
330,596
-0.08(-2.07%)
May 17, 2016
3.820
3.910
3.800
3.860
276,413
+0.04(+1.05%)
May 16, 2016
3.880
3.930
3.820
3.820
332,113
-0.02(-0.52%)
May 13, 2016
3.900
3.990
3.830
3.840
646,431
-0.09(-2.29%)
May 12, 2016
3.820
3.970
3.820
3.930
1,087,220
+0.15(+3.97%)
May 11, 2016
3.760
3.850
3.680
3.780
282,571
+0.03(+0.80%)
May 10, 2016
3.600
3.750
3.600
3.750
359,530
+0.16(+4.46%)
May 09, 2016
3.700
3.700
3.520
3.590
152,032
-0.09(-2.45%)
May 06, 2016
3.670
3.760
3.670
3.680
219,526
-0.04(-1.08%)
May 05, 2016
3.820
3.820
3.640
3.720
436,571
+0.01(+0.27%)
May 04, 2016
3.690
3.780
3.585
3.710
539,349
+0.03(+0.82%)
May 03, 2016
3.800
3.820
3.470
3.680
1,405,848
-0.17(-4.42%)
May 02, 2016
3.990
4.020
3.850
3.850
672,495
-0.18(-4.47%)
Apr 29, 2016
3.940
4.080
3.850
4.030
1,525,266
+0.16(+4.13%)
Apr 28, 2016
3.900
3.980
3.860
3.870
748,493
-0.02(-0.51%)
Apr 27, 2016
3.900
3.940
3.840
3.890
640,953
+0.03(+0.78%)
Apr 26, 2016
3.820
3.940
3.770
3.860
556,218
+0.12(+3.21%)
Apr 25, 2016
3.820
3.820
3.660
3.740
462,794
-0.06(-1.58%)
Apr 22, 2016
4.010
4.060
3.780
3.800
1,750,127
-0.19(-4.76%)
Apr 21, 2016
3.970
4.120
3.930
3.990
2,220,868
+0.02(+0.50%)
Apr 20, 2016
3.800
4.000
3.780
3.970
1,556,636
+0.20(+5.31%)
Apr 19, 2016
3.700
3.780
3.670
3.770
335,419
+0.09(+2.45%)
Apr 18, 2016
3.340
3.700
3.340
3.680
726,132
+0.16(+4.55%)
Apr 15, 2016
3.640
3.640
3.500
3.520
356,240
-0.17(-4.61%)
Apr 14, 2016
3.560
3.700
3.560
3.690
713,121
+0.11(+3.07%)
Apr 13, 2016
3.460
3.580
3.460
3.580
436,614
+0.09(+2.58%)
Apr 12, 2016
3.450
3.520
3.420
3.490
456,083
+0.05(+1.45%)
Apr 11, 2016
3.380
3.440
3.360
3.440
219,037
+0.10(+2.99%)
Apr 08, 2016
3.390
3.400
3.330
3.340
144,681
+0.05(+1.52%)
Apr 07, 2016
3.290
3.330
3.220
3.290
260,551
-0.02(-0.60%)
Apr 06, 2016
3.360
3.400
3.270
3.310
482,274
-0.01(-0.30%)
Apr 05, 2016
3.280
3.330
3.260
3.320
116,092
+0.01(+0.30%)
Apr 04, 2016
3.450
3.450
3.290
3.310
325,181
-0.15(-4.34%)
Apr 01, 2016
3.360
3.460
3.305
3.460
272,636
+0.05(+1.47%)
Mar 31, 2016
3.350
3.440
3.320
3.410
343,232
+0.10(+3.02%)
Mar 30, 2016
3.380
3.460
3.300
3.310
202,753
-0.06(-1.78%)
Mar 29, 2016
3.240
3.370
3.220
3.370
268,205
+0.07(+2.12%)
Mar 28, 2016
3.340
3.340
3.240
3.300
120,421
-0.06(-1.79%)
Mar 24, 2016
3.360
3.360
3.360
0
+0.07(+2.13%)
Mar 23, 2016
3.380
3.380
3.280
3.290
398,340
-0.14(-4.08%)
Mar 22, 2016
3.300
3.430
3.300
3.430
204,178
+0.09(+2.69%)
Mar 21, 2016
3.410
3.410
3.280
3.340
202,630
-0.03(-0.89%)
Mar 18, 2016
3.470
3.530
3.330
3.370
283,653
-0.08(-2.32%)
Mar 17, 2016
3.430
3.530
3.400
3.450
394,925
+0.05(+1.47%)
Mar 16, 2016
3.350
3.480
3.340
3.400
383,233
+0.10(+3.03%)
Mar 15, 2016
3.290
3.300
3.210
3.300
456,693
-0.03(-0.90%)
Mar 14, 2016
3.250
3.380
3.210
3.330
353,693
-0.02(-0.60%)
Mar 11, 2016
3.370
3.400
3.230
3.350
656,145
+0.05(+1.52%)
Mar 10, 2016
3.450
3.450
3.280
3.300
667,312
-0.17(-4.90%)
Mar 09, 2016
3.480
3.505
3.380
3.470
388,690
+0.07(+2.06%)
Mar 08, 2016
3.500
3.530
3.400
3.400
792,393
-0.21(-5.82%)
Mar 07, 2016
3.680
3.710
3.560
3.610
423,260
+0.00(+0.00%)
Mar 04, 2016
3.660
3.700
3.550
3.610
427,374
-0.01(-0.28%)
Mar 03, 2016
3.510
3.770
3.500
3.620
881,418
+0.25(+7.42%)
Mar 02, 2016
3.250
3.410
3.250
3.370
543,986
+0.07(+2.12%)
Mar 01, 2016
3.310
3.390
3.280
3.300
493,307
+0.03(+0.92%)
Feb 29, 2016
3.240
3.360
3.220
3.270
713,048
+0.04(+1.24%)
Feb 26, 2016
3.200
3.300
3.170
3.230
1,989,792
+0.06(+1.89%)
Feb 25, 2016
3.200
2.990
3.170
1,364,262
+0.29(+10.07%)
Feb 24, 2016
2.790
2.890
2.770
2.880
455,438
+0.01(+0.35%)
Feb 23, 2016
2.860
2.920
2.830
2.870
210,786
-0.05(-1.71%)
Feb 22, 2016
2.940
2.730
2.920
410,791
+0.19(+6.96%)
Feb 19, 2016
2.730
2.790
2.670
2.730
347,245
-0.08(-2.85%)
Feb 18, 2016
2.970
2.980
2.750
2.810
690,565
-0.07(-2.43%)
Feb 17, 2016
2.830
2.910
2.760
2.880
786,707
+0.17(+6.27%)
Feb 16, 2016
2.510
2.740
2.510
2.710
993,046
+0.35(+14.83%)
Feb 12, 2016
2.360
2.360
2.360
0
-0.06(-2.48%)
Feb 11, 2016
2.270
2.420
2.250
2.420
223,886
+0.10(+4.31%)
Feb 10, 2016
2.340
2.370
2.260
2.320
283,984
-0.02(-0.85%)
Feb 09, 2016
2.370
2.400
2.300
2.340
406,345
-0.06(-2.50%)
Feb 08, 2016
2.500
2.500
2.310
2.400
456,294
-0.14(-5.51%)
Feb 05, 2016
2.550
2.570
2.480
2.540
364,550
+0.01(+0.40%)
Feb 04, 2016
2.540
2.610
2.470
2.530
309,487
+0.03(+1.20%)
Feb 03, 2016
2.440
2.520
2.320
2.500
754,249
+0.13(+5.49%)
Feb 02, 2016
2.450
2.480
2.370
2.370
336,468
-0.14(-5.58%)
Feb 01, 2016
2.500
2.570
2.480
2.510
560,861
-0.11(-4.20%)
Jan 29, 2016
2.600
2.675
2.520
2.620
383,720
+0.03(+1.16%)
Jan 28, 2016
2.590
2.630
2.540
2.590
427,467
+0.12(+4.86%)
Jan 27, 2016
2.350
2.540
2.340
2.470
693,110
+0.12(+5.11%)
Jan 26, 2016
2.320
2.420
2.300
2.350
526,667
+0.04(+1.73%)
Jan 25, 2016
2.300
2.340
2.230
2.310
364,994
-0.08(-3.35%)
Jan 22, 2016
2.220
2.410
2.200
2.390
845,267
+0.32(+15.46%)
Jan 21, 2016
2.050
2.140
2.000
2.070
719,915
+0.03(+1.47%)
Jan 20, 2016
2.070
2.130
1.970
2.040
1,029,898
-0.10(-4.67%)
Jan 19, 2016
2.190
2.210
2.110
2.140
199,526
-0.03(-1.38%)
Jan 18, 2016
2.250
2.250
2.160
2.170
67,944
-0.06(-2.69%)
Jan 15, 2016
2.090
2.230
2.090
2.230
281,659
-0.06(-2.62%)
Jan 14, 2016
2.250
2.360
2.160
2.290
357,305
+0.08(+3.62%)
Jan 13, 2016
2.290
2.400
2.190
2.210
338,047
-0.08(-3.49%)
Jan 12, 2016
2.400
2.470
2.140
2.290
833,571
-0.04(-1.72%)
Jan 11, 2016
2.630
2.630
2.270
2.330
363,970
-0.18(-7.17%)
Jan 08, 2016
2.500
2.550
2.460
2.510
292,457
+0.05(+2.03%)
Jan 07, 2016
2.400
2.500
2.370
2.460
347,741
-0.04(-1.60%)
Jan 06, 2016
2.610
2.630
2.490
2.500
365,053
-0.22(-8.09%)
Jan 05, 2016
2.760
2.800
2.670
2.720
135,580
-0.03(-1.09%)
Jan 04, 2016
2.770
2.830
2.640
2.750
233,270
-0.02(-0.72%)
Dec 31, 2015
2.770
2.770
2.770
0
+0.10(+3.75%)
Dec 30, 2015
2.620
2.690
2.620
2.670
213,364
+0.01(+0.38%)
Dec 29, 2015
2.740
2.800
2.630
2.660
168,867
-0.11(-3.97%)
Dec 24, 2015
2.770
2.770
2.770
0
+0.08(+2.97%)
Dec 23, 2015
2.600
2.700
2.590
2.690
226,198
+0.15(+5.91%)
Dec 22, 2015
2.580
2.630
2.530
2.540
307,091
-0.04(-1.55%)
Dec 21, 2015
2.610
2.620
2.510
2.580
169,177
-0.01(-0.39%)
Dec 18, 2015
2.590
2.650
2.570
2.590
220,432
+0.01(+0.39%)
Dec 17, 2015
2.560
2.700
2.550
2.580
274,169
-0.03(-1.15%)
Dec 16, 2015
2.370
2.670
2.370
2.610
601,217
+0.22(+9.21%)
Dec 15, 2015
2.340
2.400
2.310
2.390
336,061
+0.14(+6.22%)
Dec 14, 2015
2.390
2.400
2.210
2.250
517,565
-0.20(-8.16%)
Dec 11, 2015
2.470
2.490
2.430
2.450
212,636
-0.10(-3.92%)
Dec 10, 2015
2.620
2.670
2.540
2.550
194,814
-0.08(-3.04%)
Dec 09, 2015
2.500
2.660
2.470
2.630
441,394
+0.23(+9.58%)
Dec 08, 2015
2.440
2.480
2.390
2.400
336,819
-0.09(-3.61%)
Dec 07, 2015
2.750
2.760
2.430
2.490
585,547
-0.30(-10.75%)
Dec 04, 2015
2.810
2.900
2.690
2.790
254,437
-0.03(-1.06%)
Dec 03, 2015
2.930
2.950
2.810
2.820
161,020
-0.10(-3.42%)
Dec 02, 2015
3.030
3.070
2.920
2.920
242,157
-0.14(-4.58%)
Dec 01, 2015
3.030
3.100
3.020
3.060
169,022
+0.02(+0.66%)
Nov 30, 2015
2.980
3.040
2.980
3.040
233,712
+0.03(+1.00%)
Nov 27, 2015
3.000
3.020
2.980
3.010
154,105
-0.02(-0.66%)
Nov 26, 2015
2.930
3.030
2.930
3.030
57,819
+0.08(+2.71%)
Nov 25, 2015
2.890
2.990
2.830
2.950
371,053
+0.04(+1.37%)
Nov 24, 2015
2.950
3.040
2.910
2.910
245,146
-0.02(-0.68%)
Nov 23, 2015
2.930
129,500
+0.01(+0.34%)
Nov 20, 2015
2.940
2.990
2.910
2.920
187,317
-0.04(-1.35%)
Nov 19, 2015
2.950
2.970
2.920
2.960
172,580
-0.03(-1.00%)
Nov 18, 2015
3.050
3.050
2.940
2.990
236,115
-0.02(-0.66%)
Nov 17, 2015
3.070
3.070
2.980
3.010
215,543
-0.06(-1.95%)
Nov 16, 2015
3.070
3.140
3.020
3.070
339,189
+0.04(+1.32%)
Nov 13, 2015
2.990
3.050
2.930
3.030
240,141
+0.01(+0.33%)
Nov 12, 2015
3.150
3.150
2.950
3.020
0
-0.16(-5.03%)
Nov 11, 2015
3.350
3.380
3.160
3.180
699,255
-0.18(-5.36%)
Nov 10, 2015
3.260
3.430
3.200
3.360
651,704
+0.05(+1.51%)
Nov 09, 2015
3.380
3.380
3.290
3.310
241,789
-0.04(-1.19%)
Nov 06, 2015
3.350
3.400
3.320
3.350
234,787
-0.04(-1.18%)
Nov 05, 2015
3.430
3.430
3.350
3.390
200,788
-0.05(-1.45%)
Nov 04, 2015
3.430
3.450
3.380
3.440
1,020,636
+0.05(+1.47%)
Nov 03, 2015
3.210
3.400
3.200
3.390
656,917
+0.22(+6.94%)
Nov 02, 2015
3.000
3.190
2.980
3.170
263,804
+0.14(+4.62%)
Oct 30, 2015
2.950
3.070
2.930
3.030
256,255
+0.03(+1.00%)
Oct 29, 2015
2.920
3.050
2.920
3.000
319,699
+0.02(+0.50%)
Oct 28, 2015
2.880
3.050
2.880
2.985
425,060
+0.13(+4.74%)
Oct 27, 2015
2.920
2.920
2.810
2.850
209,008
-0.12(-4.04%)
Oct 26, 2015
3.050
3.050
2.930
2.970
323,035
-0.13(-4.19%)
Oct 23, 2015
3.060
3.140
3.030
3.100
106,393
-0.03(-0.96%)
Oct 22, 2015
3.140
3.140
3.060
3.130
198,178
+0.07(+2.29%)
Oct 21, 2015
3.030
3.130
2.990
3.060
515,782
-0.02(-0.65%)
Oct 20, 2015
3.040
3.140
3.040
3.080
420,169
+0.01(+0.33%)
Oct 19, 2015
3.260
3.050
3.070
331,130
-0.19(-5.83%)
Oct 16, 2015
3.370
3.500
3.240
3.260
603,632
-0.07(-2.10%)
Oct 15, 2015
3.090
3.440
3.080
3.330
675,504
+0.21(+6.73%)
Oct 14, 2015
3.070
3.120
3.030
3.120
446,441
+0.02(+0.65%)
Oct 13, 2015
3.120
3.180
3.000
3.100
461,748
-0.07(-2.21%)
Oct 09, 2015
3.170
3.170
3.170
0
-0.05(-1.55%)
Oct 08, 2015
3.080
3.230
3.040
3.220
680,682
+0.11(+3.54%)
Oct 07, 2015
3.100
3.180
3.020
3.110
648,188
+0.04(+1.30%)
Oct 06, 2015
3.000
3.150
2.970
3.070
654,770
+0.09(+3.02%)
Oct 05, 2015
2.930
3.030
2.890
2.980
458,822
+0.13(+4.56%)
Oct 02, 2015
2.570
2.870
2.560
2.850
602,521
+0.21(+7.95%)
Oct 01, 2015
2.660
2.720
2.570
2.640
250,988
+0.03(+1.15%)
Sep 30, 2015
2.630
2.650
2.520
2.610
469,047
+0.04(+1.56%)
Sep 29, 2015
2.610
2.670
2.530
2.570
586,128
-0.04(-1.53%)
Sep 28, 2015
2.790
2.790
2.600
2.610
603,984
-0.19(-6.79%)
Sep 25, 2015
2.900
2.970
2.760
2.800
326,553
-0.07(-2.44%)
Sep 24, 2015
2.910
2.920
2.660
2.870
1,514,717
-0.06(-2.05%)
Sep 23, 2015
2.830
2.960
2.800
2.930
471,566
+0.08(+2.81%)
Sep 22, 2015
2.900
2.910
2.700
2.850
650,229
-0.15(-5.00%)
Sep 21, 2015
2.940
3.070
2.940
3.000
457,165
+0.06(+2.04%)
Sep 18, 2015
2.910
3.030
2.860
2.940
1,257,618
-0.07(-2.33%)
Sep 17, 2015
2.820
3.020
2.820
3.010
821,857
+0.16(+5.61%)
Sep 16, 2015
2.500
2.860
2.490
2.850
881,373
+0.38(+15.38%)
Sep 15, 2015
2.390
2.490
2.390
2.470
166,810
+0.06(+2.49%)
Sep 14, 2015
2.500
2.500
2.390
2.410
119,216
-0.09(-3.60%)
Sep 11, 2015
2.480
2.500
2.410
2.500
177,558
+0.02(+0.81%)
Sep 10, 2015
2.430
2.510
2.360
2.480
191,406
+0.00(+0.00%)
Sep 09, 2015
2.600
2.600
2.400
2.480
143,360
-0.08(-3.13%)
Sep 08, 2015
2.600
2.600
2.490
2.560
379,422
+0.00(+0.00%)
Sep 04, 2015
2.560
2.560
2.560
0
-0.05(-1.92%)
Sep 03, 2015
2.410
2.650
2.390
2.610
526,803
+0.22(+9.21%)
Sep 02, 2015
2.400
2.430
2.280
2.390
231,958
+0.02(+0.84%)
Sep 01, 2015
2.420
2.420
2.310
2.370
181,497
-0.11(-4.44%)
Aug 31, 2015
2.400
2.530
2.240
2.480
517,365
+0.05(+2.06%)
Aug 28, 2015
2.220
2.490
2.220
2.430
339,292
+0.15(+6.58%)
Aug 27, 2015
2.140
2.280
2.140
2.280
279,620
+0.18(+8.57%)
Aug 26, 2015
2.120
2.150
2.060
2.100
219,512
+0.00(+0.00%)
Aug 25, 2015
2.180
2.180
2.100
2.100
233,395
+0.09(+4.48%)
Aug 24, 2015
2.000
2.150
1.960
2.010
382,586
-0.24(-10.67%)
Aug 21, 2015
2.300
2.330
2.220
2.250
342,860
-0.07(-3.02%)
Aug 20, 2015
2.250
2.340
2.250
2.320
264,071
+0.02(+0.87%)
Aug 19, 2015
2.290
2.330
2.230
2.300
375,764
+0.02(+0.88%)
Aug 18, 2015
2.400
2.400
2.240
2.280
284,714
-0.07(-2.98%)
Aug 17, 2015
2.290
2.480
2.260
2.350
419,713
+0.11(+4.91%)
Aug 14, 2015
2.240
2.280
2.190
2.240
346,628
+0.03(+1.36%)
Aug 13, 2015
2.270
2.280
2.200
2.210
539,267
-0.07(-3.07%)
Aug 12, 2015
2.290
2.380
2.260
2.280
668,242
-0.06(-2.56%)
Aug 11, 2015
2.390
2.390
2.280
2.340
585,905
-0.04(-1.68%)
Aug 10, 2015
2.230
2.440
2.230
2.380
517,943
+0.20(+9.17%)
Aug 07, 2015
2.310
2.350
2.180
2.180
197,967
-0.13(-5.63%)
Aug 06, 2015
2.310
2.330
2.210
2.310
573,970
+0.03(+1.32%)
Aug 05, 2015
2.380
2.420
2.250
2.280
266,227
-0.04(-1.72%)
Aug 04, 2015
2.470
2.530
2.300
2.320
409,380
-0.18(-7.20%)
Jul 31, 2015
2.500
2.500
2.500
0
-0.04(-1.57%)
Jul 30, 2015
2.540
2.560
2.500
2.540
358,791
+0.04(+1.60%)
Jul 29, 2015
2.600
2.600
2.460
2.500
237,327
+0.03(+1.21%)
Jul 28, 2015
2.490
2.530
2.450
2.470
243,650
+0.03(+1.23%)
Jul 27, 2015
2.510
2.600
2.440
2.440
549,668
-0.20(-7.58%)
Jul 24, 2015
2.770
2.770
2.620
2.640
122,677
-0.10(-3.65%)
Jul 23, 2015
2.720
2.830
2.690
2.740
478,368
-0.04(-1.44%)
Jul 22, 2015
2.660
2.790
2.660
2.780
256,325
+0.04(+1.46%)
Jul 21, 2015
2.620
2.830
2.620
2.740
522,194
+0.15(+5.79%)
Jul 20, 2015
2.750
2.760
2.560
2.590
231,872
-0.20(-7.17%)
Jul 17, 2015
2.710
2.830
2.640
2.790
431,835
+0.02(+0.72%)
Jul 16, 2015
2.780
2.800
2.710
2.770
533,111
+0.01(+0.36%)
Jul 15, 2015
2.750
2.910
2.740
2.760
392,171
-0.03(-1.08%)
Jul 14, 2015
2.600
2.810
2.580
2.790
413,832
+0.22(+8.56%)
Jul 13, 2015
2.460
2.620
2.460
2.570
327,734
+0.06(+2.39%)
Jul 10, 2015
2.490
2.530
2.480
2.510
152,755
+0.04(+1.62%)
Jul 09, 2015
2.530
2.560
2.440
2.470
341,272
+0.01(+0.41%)
Jul 08, 2015
2.490
2.590
2.380
2.460
488,652
-0.05(-1.99%)
Jul 07, 2015
2.530
2.540
2.420
2.510
744,559
-0.03(-1.18%)
Jul 06, 2015
2.660
2.660
2.480
2.540
950,536
-0.16(-5.93%)
Jul 03, 2015
2.660
2.720
2.660
2.700
86,373
+0.00(+0.00%)
Jul 02, 2015
2.760
2.760
2.690
2.700
141,195
-0.07(-2.53%)
Jun 30, 2015
2.770
2.770
2.770
0
+0.02(+0.73%)
Jun 29, 2015
2.700
2.780
2.670
2.750
208,104
+0.02(+0.73%)
Jun 26, 2015
2.830
2.830
2.710
2.730
323,333
-0.06(-2.15%)
Jun 25, 2015
2.700
2.795
2.700
2.790
264,763
+0.05(+1.82%)
Jun 24, 2015
2.780
2.840
2.690
2.740
226,812
-0.01(-0.36%)
Jun 23, 2015
2.630
2.800
2.630
2.750
508,410
+0.09(+3.38%)
Jun 22, 2015
2.650
2.720
2.590
2.660
294,027
-0.04(-1.48%)
Jun 19, 2015
2.710
2.720
2.620
2.700
332,135
-0.02(-0.74%)
Jun 18, 2015
2.820
2.820
2.690
2.720
331,138
-0.05(-1.81%)
Jun 17, 2015
2.810
2.830
2.730
2.770
343,779
+0.01(+0.36%)
Jun 16, 2015
2.810
2.850
2.760
2.760
469,904
-0.04(-1.43%)
Jun 15, 2015
2.830
2.850
2.770
2.800
282,902
-0.11(-3.78%)
Jun 12, 2015
2.890
2.910
2.840
2.910
237,776
+0.01(+0.34%)
Jun 11, 2015
2.940
2.880
2.900
446,554
-0.02(-0.68%)
Jun 10, 2015
3.000
3.040
2.910
2.920
496,205
-0.03(-1.02%)
Jun 09, 2015
2.910
3.020
2.900
2.950
738,977
+0.05(+1.72%)
Jun 08, 2015
2.980
2.980
2.840
2.900
278,196
-0.07(-2.36%)
Jun 05, 2015
2.850
2.970
2.780
2.970
662,204
+0.11(+3.85%)
Jun 04, 2015
2.980
2.980
2.860
2.860
270,701
-0.14(-4.67%)
Jun 03, 2015
2.930
3.060
2.930
3.000
581,944
+0.03(+1.01%)
Jun 02, 2015
2.870
2.990
2.840
2.970
388,448
+0.11(+3.85%)
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.