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
)
4.590
-0.010 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
4.020
4.110
4.020
4.090
153,527
+0.04(+0.99%)
May 30, 2019
4.070
4.090
4.050
4.050
88,759
-0.02(-0.49%)
May 29, 2019
4.050
4.100
4.050
4.070
43,732
-0.01(-0.25%)
May 28, 2019
4.070
4.110
4.040
4.080
72,107
+0.02(+0.49%)
May 27, 2019
4.050
4.090
4.000
4.060
24,934
-0.01(-0.25%)
May 24, 2019
4.010
4.080
3.940
4.070
171,968
+0.04(+0.99%)
May 23, 2019
3.980
4.040
3.930
4.030
243,403
+0.00(+0.00%)
May 22, 2019
4.050
4.060
3.990
4.030
105,431
-0.03(-0.74%)
May 21, 2019
4.030
4.080
3.950
4.060
129,060
-0.01(-0.25%)
May 17, 2019
4.070
4.070
4.070
0
-0.04(-0.97%)
May 16, 2019
4.080
4.150
4.080
4.110
71,652
+0.01(+0.24%)
May 15, 2019
4.110
4.140
4.100
4.100
59,866
-0.03(-0.73%)
May 14, 2019
4.130
4.160
4.110
4.130
56,041
+0.00(+0.00%)
May 13, 2019
4.160
4.210
4.100
4.130
87,641
-0.04(-0.96%)
May 10, 2019
4.120
4.180
4.100
4.170
114,996
+0.05(+1.21%)
May 09, 2019
4.060
4.130
4.060
4.120
102,142
+0.02(+0.49%)
May 08, 2019
4.120
4.130
4.070
4.100
116,489
-0.02(-0.49%)
May 07, 2019
4.170
4.180
4.030
4.120
161,897
-0.05(-1.20%)
May 06, 2019
4.050
4.180
4.000
4.170
168,387
+0.11(+2.71%)
May 03, 2019
4.090
4.090
3.970
4.060
238,791
+0.02(+0.50%)
May 02, 2019
4.050
4.060
4.000
4.040
368,833
-0.07(-1.70%)
May 01, 2019
3.990
4.120
3.980
4.110
688,633
+0.11(+2.75%)
Apr 30, 2019
4.040
4.070
3.990
4.000
139,030
-0.05(-1.23%)
Apr 29, 2019
4.060
4.060
3.970
4.050
158,682
-0.01(-0.25%)
Apr 26, 2019
4.120
4.120
4.030
4.060
425,329
-0.07(-1.69%)
Apr 25, 2019
4.140
4.160
4.120
4.130
121,347
-0.02(-0.48%)
Apr 24, 2019
4.200
4.200
4.130
4.150
341,449
-0.04(-0.95%)
Apr 23, 2019
4.230
4.240
4.170
4.190
435,962
-0.03(-0.71%)
Apr 22, 2019
4.140
4.300
4.140
4.220
128,823
+0.10(+2.43%)
Apr 18, 2019
4.120
4.120
4.120
0
-0.18(-4.19%)
Apr 17, 2019
4.310
4.320
4.240
4.300
266,089
-0.01(-0.23%)
Apr 16, 2019
4.330
4.330
4.270
4.310
82,907
-0.03(-0.69%)
Apr 15, 2019
4.290
4.360
4.270
4.340
165,073
+0.04(+0.93%)
Apr 12, 2019
4.410
4.440
4.270
4.300
948,311
-0.10(-2.27%)
Apr 11, 2019
4.350
4.440
4.340
4.400
243,102
+0.00(+0.00%)
Apr 10, 2019
4.420
4.440
4.400
4.400
360,410
-0.02(-0.45%)
Apr 09, 2019
4.430
4.440
4.380
4.420
798,619
+0.00(+0.00%)
Apr 08, 2019
4.430
4.500
4.420
4.420
336,936
-0.02(-0.45%)
Apr 05, 2019
4.420
4.460
4.390
4.440
227,521
+0.00(+0.00%)
Apr 04, 2019
4.470
4.470
4.420
4.440
88,194
-0.02(-0.45%)
Apr 03, 2019
4.500
4.500
4.460
4.460
69,922
-0.03(-0.67%)
Apr 02, 2019
4.530
4.530
4.460
4.490
445,943
-0.04(-0.88%)
Apr 01, 2019
4.540
4.550
4.450
4.530
159,660
-0.01(-0.22%)
Mar 29, 2019
4.580
4.580
4.520
4.540
151,394
-0.03(-0.66%)
Mar 28, 2019
4.520
4.580
4.500
4.570
327,961
+0.05(+1.11%)
Mar 27, 2019
4.440
4.560
4.400
4.520
215,850
+0.08(+1.80%)
Mar 26, 2019
4.480
4.500
4.390
4.440
475,045
-0.01(-0.22%)
Mar 25, 2019
4.520
4.560
4.430
4.450
593,700
-0.08(-1.77%)
Mar 22, 2019
4.700
4.700
4.520
4.530
463,881
-0.01(-0.22%)
Mar 21, 2019
4.570
4.610
4.480
4.540
319,122
-0.04(-0.87%)
Mar 20, 2019
4.580
4.590
4.540
4.580
349,243
+0.00(+0.00%)
Mar 19, 2019
4.610
4.630
4.570
4.580
57,535
-0.01(-0.22%)
Mar 18, 2019
4.570
4.640
4.560
4.590
548,216
+0.03(+0.66%)
Mar 15, 2019
4.590
4.620
4.540
4.560
262,127
-0.02(-0.44%)
Mar 14, 2019
4.550
4.600
4.540
4.580
97,728
+0.03(+0.66%)
Mar 13, 2019
4.550
4.590
4.520
4.550
126,654
-0.01(-0.22%)
Mar 12, 2019
4.590
4.620
4.560
4.560
364,681
-0.03(-0.65%)
Mar 11, 2019
4.530
4.610
4.530
4.590
604,179
+0.05(+1.10%)
Mar 08, 2019
4.510
4.550
4.470
4.540
161,077
+0.00(+0.00%)
Mar 07, 2019
4.530
4.550
4.530
4.540
211,407
-0.01(-0.22%)
Mar 06, 2019
4.570
4.590
4.530
4.550
403,566
-0.03(-0.66%)
Mar 05, 2019
4.610
4.640
4.570
4.580
223,924
-0.02(-0.43%)
Mar 04, 2019
4.560
4.640
4.520
4.600
253,687
+0.04(+0.88%)
Mar 01, 2019
4.440
4.560
4.440
4.560
3,292,185
+0.10(+2.24%)
Feb 28, 2019
4.340
4.500
4.340
4.460
401,873
+0.13(+3.00%)
Feb 27, 2019
4.310
4.380
4.310
4.330
124,066
-0.02(-0.46%)
Feb 26, 2019
4.260
4.380
4.240
4.350
192,290
+0.10(+2.35%)
Feb 25, 2019
4.260
4.270
4.240
4.250
92,843
-0.02(-0.47%)
Feb 22, 2019
4.280
4.280
4.210
4.270
878,879
+0.00(+0.00%)
Feb 21, 2019
4.290
4.300
4.250
4.270
576,112
-0.02(-0.47%)
Feb 20, 2019
4.260
4.300
4.260
4.290
187,646
+0.01(+0.23%)
Feb 19, 2019
4.250
4.310
4.250
4.280
88,983
+0.02(+0.47%)
Feb 15, 2019
4.260
4.260
4.260
0
+0.01(+0.24%)
Feb 14, 2019
4.240
4.270
4.220
4.250
36,256
+0.01(+0.24%)
Feb 13, 2019
4.230
4.270
4.190
4.240
112,425
+0.00(+0.00%)
Feb 12, 2019
4.270
4.270
4.220
4.240
27,367
+0.00(+0.00%)
Feb 11, 2019
4.230
4.290
4.210
4.240
176,294
-0.02(-0.47%)
Feb 08, 2019
4.330
4.350
4.210
4.260
64,502
-0.07(-1.62%)
Feb 07, 2019
4.370
4.370
4.310
4.330
39,768
-0.04(-0.92%)
Feb 06, 2019
4.350
4.390
4.340
4.370
137,687
+0.00(+0.00%)
Feb 05, 2019
4.340
4.380
4.310
4.370
195,762
+0.03(+0.69%)
Feb 04, 2019
4.330
4.340
4.290
4.340
116,003
+0.00(+0.00%)
Feb 01, 2019
4.310
4.380
4.310
4.340
306,040
+0.02(+0.46%)
Jan 31, 2019
4.450
4.450
4.280
4.320
538,971
-0.12(-2.70%)
Jan 30, 2019
4.440
4.470
4.400
4.440
273,615
+0.01(+0.23%)
Jan 29, 2019
4.430
4.440
4.400
4.430
436,933
+0.01(+0.23%)
Jan 28, 2019
4.430
4.430
4.390
4.420
81,114
-0.03(-0.67%)
Jan 25, 2019
4.440
4.460
4.410
4.450
110,691
+0.03(+0.68%)
Jan 24, 2019
4.430
4.450
4.380
4.420
103,666
+0.00(+0.00%)
Jan 23, 2019
4.430
4.500
4.390
4.420
184,823
-0.01(-0.23%)
Jan 22, 2019
4.380
4.480
4.310
4.430
226,841
+0.04(+0.91%)
Jan 21, 2019
4.340
4.440
4.340
4.390
69,610
+0.07(+1.62%)
Jan 18, 2019
4.300
4.330
4.260
4.320
108,778
-0.02(-0.46%)
Jan 17, 2019
4.340
4.360
4.280
4.340
48,995
+0.00(+0.00%)
Jan 16, 2019
4.370
4.390
4.340
4.340
74,776
-0.03(-0.69%)
Jan 15, 2019
4.320
4.370
4.280
4.370
64,417
+0.07(+1.63%)
Jan 14, 2019
4.300
4.320
4.250
4.300
73,701
-0.02(-0.46%)
Jan 11, 2019
4.190
4.360
4.190
4.320
157,140
+0.01(+0.23%)
Jan 10, 2019
4.250
4.350
4.230
4.310
126,605
+0.05(+1.17%)
Jan 09, 2019
4.200
4.340
4.200
4.260
251,170
+0.00(+0.00%)
Jan 08, 2019
4.260
4.350
4.260
4.260
131,240
+0.04(+0.95%)
Jan 07, 2019
4.240
4.280
4.190
4.220
56,022
+0.02(+0.48%)
Jan 04, 2019
4.180
4.250
4.180
4.200
69,541
+0.04(+0.96%)
Jan 03, 2019
4.170
4.230
4.160
4.160
95,531
-0.02(-0.48%)
Jan 02, 2019
3.990
4.210
3.900
4.180
121,975
+0.14(+3.47%)
Dec 31, 2018
4.040
4.040
4.040
0
+0.06(+1.51%)
Dec 28, 2018
3.800
4.000
3.790
3.980
130,465
+0.16(+4.19%)
Dec 27, 2018
3.790
3.830
3.740
3.820
257,202
+0.01(+0.26%)
Dec 24, 2018
3.810
3.810
3.810
0
-0.05(-1.30%)
Dec 21, 2018
3.860
3.880
3.840
3.860
354,081
+0.00(+0.00%)
Dec 20, 2018
3.980
4.000
3.800
3.860
161,393
-0.13(-3.26%)
Dec 19, 2018
4.000
4.020
3.960
3.990
227,632
-0.01(-0.25%)
Dec 18, 2018
4.080
4.100
4.000
4.000
108,336
-0.08(-1.96%)
Dec 17, 2018
4.120
4.170
4.060
4.080
257,940
-0.03(-0.73%)
Dec 14, 2018
4.140
4.140
4.090
4.110
100,887
-0.05(-1.20%)
Dec 13, 2018
4.130
4.180
4.100
4.160
103,640
+0.02(+0.48%)
Dec 12, 2018
4.220
4.220
4.100
4.140
128,262
-0.06(-1.43%)
Dec 11, 2018
4.220
4.230
4.150
4.200
79,679
-0.01(-0.24%)
Dec 10, 2018
4.200
4.210
4.090
4.210
138,944
-0.02(-0.47%)
Dec 07, 2018
4.320
4.320
4.110
4.230
215,182
+0.04(+0.95%)
Dec 06, 2018
4.190
4.220
4.140
4.190
132,560
-0.03(-0.71%)
Dec 05, 2018
4.220
4.240
4.180
4.220
276,460
+0.00(+0.00%)
Dec 04, 2018
4.230
4.270
4.160
4.220
279,498
-0.01(-0.24%)
Dec 03, 2018
4.100
4.250
4.040
4.230
230,410
+0.20(+4.96%)
Nov 30, 2018
4.040
4.040
3.980
4.030
250,086
-0.02(-0.49%)
Nov 29, 2018
4.010
4.070
4.010
4.050
392,488
+0.04(+1.00%)
Nov 28, 2018
3.990
4.040
3.930
4.010
130,087
+0.03(+0.75%)
Nov 27, 2018
4.050
4.050
3.980
3.980
148,598
-0.11(-2.69%)
Nov 26, 2018
4.140
4.190
4.060
4.090
134,496
-0.02(-0.49%)
Nov 23, 2018
4.200
4.250
4.090
4.110
313,064
-0.09(-2.14%)
Nov 22, 2018
4.270
4.300
4.200
4.200
62,644
-0.04(-0.94%)
Nov 21, 2018
4.250
4.360
4.220
4.240
683,176
+0.01(+0.24%)
Nov 20, 2018
4.260
4.260
4.180
4.230
100,449
-0.05(-1.17%)
Nov 19, 2018
4.250
4.390
4.230
4.280
337,678
+0.00(+0.00%)
Nov 16, 2018
4.070
4.290
4.070
4.280
604,781
+0.20(+4.90%)
Nov 15, 2018
3.930
4.080
3.760
4.080
434,889
+0.16(+4.08%)
Nov 14, 2018
3.740
3.960
3.740
3.920
516,037
+0.26(+7.10%)
Nov 13, 2018
3.770
3.810
3.650
3.660
189,253
-0.13(-3.43%)
Nov 12, 2018
3.830
3.830
3.780
3.790
63,081
-0.03(-0.79%)
Nov 09, 2018
3.760
3.820
3.750
3.820
121,884
+0.02(+0.53%)
Nov 08, 2018
3.870
3.870
3.770
3.800
112,682
-0.11(-2.81%)
Nov 07, 2018
3.880
3.940
3.790
3.910
138,606
+0.04(+1.03%)
Nov 06, 2018
3.700
3.870
3.690
3.870
233,204
+0.19(+5.16%)
Nov 05, 2018
3.630
3.690
3.630
3.680
52,519
+0.06(+1.66%)
Nov 02, 2018
3.750
3.750
3.600
3.620
65,719
-0.12(-3.21%)
Nov 01, 2018
3.690
3.760
3.690
3.740
117,675
+0.05(+1.36%)
Oct 31, 2018
3.570
3.740
3.570
3.690
145,307
+0.12(+3.36%)
Oct 30, 2018
3.560
3.580
3.550
3.570
37,639
+0.02(+0.56%)
Oct 29, 2018
3.610
3.610
3.540
3.550
102,164
-0.06(-1.66%)
Oct 26, 2018
3.600
3.610
3.540
3.610
238,960
+0.03(+0.84%)
Oct 25, 2018
3.670
3.670
3.580
3.580
248,202
-0.06(-1.65%)
Oct 24, 2018
3.730
3.730
3.630
3.640
253,847
-0.08(-2.15%)
Oct 23, 2018
3.710
3.740
3.670
3.720
333,213
-0.01(-0.27%)
Oct 22, 2018
3.790
3.790
3.660
3.730
160,175
-0.07(-1.84%)
Oct 19, 2018
3.810
3.830
3.780
3.800
369,538
+0.01(+0.26%)
Oct 18, 2018
3.820
3.820
3.750
3.790
261,150
-0.04(-1.04%)
Oct 17, 2018
3.910
3.910
3.780
3.830
214,246
-0.09(-2.30%)
Oct 16, 2018
3.840
3.960
3.750
3.920
182,239
+0.08(+2.08%)
Oct 15, 2018
3.850
3.870
3.800
3.840
234,831
-0.03(-0.78%)
Oct 12, 2018
3.910
3.930
3.860
3.870
126,216
-0.03(-0.77%)
Oct 11, 2018
3.870
3.920
3.860
3.900
92,665
-0.01(-0.26%)
Oct 10, 2018
3.930
3.930
3.900
3.910
136,539
-0.01(-0.26%)
Oct 09, 2018
3.930
3.960
3.870
3.920
179,059
-0.05(-1.26%)
Oct 05, 2018
3.970
3.970
3.970
0
-0.05(-1.24%)
Oct 04, 2018
4.010
4.020
3.980
4.020
92,186
+0.01(+0.25%)
Oct 03, 2018
4.010
4.030
4.000
4.010
38,424
+0.01(+0.25%)
Oct 02, 2018
4.000
4.050
4.000
4.000
66,061
+0.00(+0.00%)
Oct 01, 2018
4.040
4.070
4.000
4.000
137,605
-0.03(-0.74%)
Sep 28, 2018
4.020
4.110
4.020
4.030
92,550
-0.06(-1.47%)
Sep 27, 2018
4.080
4.110
4.080
4.090
71,392
+0.02(+0.49%)
Sep 26, 2018
4.080
4.120
4.070
4.070
69,512
-0.01(-0.25%)
Sep 25, 2018
4.050
4.110
4.050
4.080
100,340
+0.03(+0.74%)
Sep 24, 2018
4.070
4.090
4.020
4.050
38,798
+0.01(+0.25%)
Sep 21, 2018
4.080
4.090
4.030
4.040
69,695
-0.04(-0.98%)
Sep 20, 2018
4.080
4.090
4.070
4.080
22,144
+0.01(+0.25%)
Sep 19, 2018
4.110
4.140
4.070
4.070
76,919
-0.01(-0.25%)
Sep 18, 2018
4.060
4.140
4.060
4.080
96,704
+0.03(+0.74%)
Sep 17, 2018
4.090
4.100
4.050
4.050
31,276
-0.03(-0.74%)
Sep 14, 2018
4.070
4.090
4.060
4.080
47,824
+0.01(+0.25%)
Sep 13, 2018
4.170
4.170
4.040
4.070
100,946
-0.03(-0.73%)
Sep 12, 2018
4.160
4.170
4.080
4.100
116,666
-0.04(-0.97%)
Sep 11, 2018
4.030
4.160
4.020
4.140
165,785
+0.14(+3.50%)
Sep 10, 2018
4.070
4.100
4.000
4.000
193,111
-0.07(-1.72%)
Sep 07, 2018
4.010
4.130
4.000
4.070
102,456
+0.04(+0.99%)
Sep 06, 2018
4.070
4.090
4.010
4.030
132,234
-0.04(-0.98%)
Sep 05, 2018
4.080
4.080
3.990
4.070
264,361
-0.02(-0.49%)
Sep 04, 2018
4.150
4.170
4.070
4.090
57,622
-0.06(-1.45%)
Aug 31, 2018
4.150
4.150
4.150
0
-0.02(-0.48%)
Aug 30, 2018
4.180
4.190
4.140
4.170
238,519
-0.01(-0.24%)
Aug 29, 2018
4.100
4.200
4.090
4.180
134,415
+0.09(+2.20%)
Aug 28, 2018
4.110
4.150
3.950
4.090
183,108
-0.08(-1.92%)
Aug 27, 2018
4.140
4.180
4.080
4.170
80,265
+0.03(+0.72%)
Aug 24, 2018
4.200
4.220
4.100
4.140
128,018
-0.05(-1.19%)
Aug 23, 2018
4.180
4.200
4.160
4.190
103,732
+0.01(+0.24%)
Aug 22, 2018
4.230
4.240
4.150
4.180
44,727
-0.04(-0.95%)
Aug 21, 2018
4.230
4.250
4.220
4.220
56,448
+0.00(+0.00%)
Aug 20, 2018
4.220
4.250
4.210
4.220
27,392
+0.01(+0.24%)
Aug 17, 2018
4.220
4.220
4.180
4.210
41,578
+0.01(+0.24%)
Aug 16, 2018
4.140
4.210
4.120
4.200
206,827
+0.08(+1.94%)
Aug 15, 2018
4.010
4.150
3.950
4.120
151,137
-0.01(-0.24%)
Aug 14, 2018
4.160
4.200
4.080
4.130
62,684
-0.01(-0.24%)
Aug 13, 2018
4.220
4.230
3.830
4.140
141,675
-0.09(-2.13%)
Aug 10, 2018
4.270
4.270
4.180
4.230
57,234
-0.02(-0.47%)
Aug 09, 2018
4.280
4.300
4.250
4.250
53,850
-0.03(-0.70%)
Aug 08, 2018
4.280
4.310
4.270
4.280
39,223
-0.01(-0.23%)
Aug 07, 2018
4.290
4.300
4.280
4.290
86,844
+0.02(+0.47%)
Aug 03, 2018
4.270
4.270
4.270
0
-0.02(-0.47%)
Aug 02, 2018
4.240
4.310
4.230
4.290
55,226
+0.02(+0.47%)
Aug 01, 2018
4.250
4.270
4.200
4.270
29,772
+0.01(+0.23%)
Jul 31, 2018
4.220
4.270
4.170
4.260
48,109
+0.03(+0.71%)
Jul 30, 2018
4.270
4.270
4.210
4.230
32,355
-0.04(-0.94%)
Jul 27, 2018
4.260
4.270
4.240
4.270
37,432
+0.01(+0.23%)
Jul 26, 2018
4.250
4.260
4.220
4.260
56,915
+0.00(+0.00%)
Jul 25, 2018
4.260
4.280
4.230
4.260
125,049
-0.01(-0.23%)
Jul 24, 2018
4.200
4.280
4.200
4.270
149,129
+0.07(+1.67%)
Jul 23, 2018
4.250
4.260
4.200
4.200
14,480
-0.06(-1.41%)
Jul 20, 2018
4.260
4.280
4.240
4.260
32,664
+0.00(+0.00%)
Jul 19, 2018
4.200
4.300
4.200
4.260
42,842
+0.05(+1.19%)
Jul 18, 2018
4.150
4.220
4.150
4.210
60,937
+0.05(+1.20%)
Jul 17, 2018
4.200
4.200
4.140
4.160
50,769
-0.05(-1.19%)
Jul 16, 2018
4.200
4.220
4.190
4.210
38,005
-0.02(-0.47%)
Jul 13, 2018
4.220
4.240
4.210
4.230
27,170
+0.01(+0.24%)
Jul 12, 2018
4.260
4.270
4.220
4.220
44,069
-0.02(-0.47%)
Jul 11, 2018
4.280
4.320
4.240
4.240
118,841
-0.06(-1.40%)
Jul 10, 2018
4.260
4.300
4.260
4.300
60,870
+0.05(+1.18%)
Jul 09, 2018
4.270
4.280
4.240
4.250
184,956
+0.00(+0.00%)
Jul 06, 2018
4.240
4.270
4.240
4.250
69,628
+0.00(+0.00%)
Jul 05, 2018
4.170
4.250
4.170
4.250
105,382
+0.03(+0.71%)
Jul 04, 2018
4.230
4.230
4.160
4.220
31,274
-0.03(-0.71%)
Jul 03, 2018
4.270
4.270
4.230
4.250
262,130
-0.01(-0.23%)
Jun 29, 2018
4.260
4.260
4.260
0
+0.00(+0.00%)
Jun 28, 2018
4.220
4.260
4.170
4.260
296,210
+0.03(+0.71%)
Jun 27, 2018
4.230
4.260
4.190
4.230
201,925
-0.02(-0.47%)
Jun 26, 2018
4.210
4.250
4.165
4.250
511,573
+0.04(+0.95%)
Jun 25, 2018
4.190
4.250
4.190
4.210
121,648
+0.01(+0.24%)
Jun 22, 2018
4.240
4.260
4.130
4.200
145,570
-0.01(-0.24%)
Jun 21, 2018
4.300
4.320
4.210
4.210
108,471
-0.09(-2.09%)
Jun 20, 2018
4.330
4.360
4.290
4.300
149,648
-0.02(-0.46%)
Jun 19, 2018
4.270
4.350
4.270
4.320
102,575
+0.02(+0.47%)
Jun 18, 2018
4.210
4.340
4.210
4.300
180,938
+0.08(+1.90%)
Jun 15, 2018
4.250
4.250
4.220
135,501
-0.03(-0.71%)
Jun 14, 2018
4.240
4.280
4.200
4.250
137,140
+0.00(+0.00%)
Jun 13, 2018
4.290
4.290
4.190
4.250
193,971
-0.05(-1.16%)
Jun 12, 2018
4.240
4.300
4.210
4.300
141,706
+0.06(+1.42%)
Jun 11, 2018
4.160
4.270
4.160
4.240
53,855
+0.07(+1.68%)
Jun 08, 2018
4.200
4.200
4.100
4.170
69,703
-0.03(-0.71%)
Jun 07, 2018
4.090
4.210
4.090
4.200
99,874
+0.11(+2.69%)
Jun 06, 2018
4.020
4.090
230,108
-0.07(-1.68%)
Jun 05, 2018
4.160
4.170
4.110
4.160
50,977
-0.02(-0.48%)
Jun 04, 2018
4.230
4.240
4.070
4.180
303,790
-0.04(-0.95%)
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.