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, 2021
3.350
3.410
3.310
3.340
129,052
+0.04(+1.21%)
May 28, 2021
3.260
3.320
3.220
3.300
510,410
+0.03(+0.92%)
May 27, 2021
3.260
3.270
3.220
3.270
631,816
+0.01(+0.31%)
May 26, 2021
3.230
3.260
3.200
3.260
451,594
+0.04(+1.24%)
May 25, 2021
3.240
3.300
3.210
3.220
336,905
+0.02(+0.63%)
May 21, 2021
3.200
3.200
3.200
0
+0.00(+0.00%)
May 20, 2021
3.270
3.270
3.190
3.200
310,366
-0.05(-1.54%)
May 19, 2021
3.210
3.270
3.200
3.250
450,701
+0.00(+0.00%)
May 18, 2021
3.240
3.250
3.190
3.250
390,151
+0.02(+0.62%)
May 17, 2021
3.300
3.320
3.220
3.230
112,745
-0.07(-2.12%)
May 14, 2021
3.360
3.360
3.300
3.300
299,339
-0.06(-1.79%)
May 13, 2021
3.370
3.390
3.330
3.360
139,810
-0.04(-1.18%)
May 12, 2021
3.390
3.470
3.380
3.400
64,010
+0.00(+0.00%)
May 11, 2021
3.390
3.410
3.380
3.400
78,358
-0.01(-0.29%)
May 10, 2021
3.450
3.450
3.400
3.410
77,929
+0.01(+0.29%)
May 07, 2021
3.440
3.470
3.380
3.400
108,206
-0.06(-1.73%)
May 06, 2021
3.370
3.500
3.370
3.460
124,670
+0.10(+2.98%)
May 05, 2021
3.450
3.450
3.350
3.360
181,740
-0.06(-1.75%)
May 04, 2021
3.460
3.520
3.390
3.420
135,483
-0.04(-1.16%)
May 03, 2021
3.490
3.490
3.430
3.460
532,737
-0.01(-0.29%)
Apr 30, 2021
3.460
3.480
3.430
3.470
393,441
+0.01(+0.29%)
Apr 29, 2021
3.550
3.560
3.460
3.460
178,973
-0.07(-1.98%)
Apr 28, 2021
3.480
3.560
3.470
3.530
112,925
+0.05(+1.44%)
Apr 27, 2021
3.490
3.510
3.450
3.480
461,705
+0.00(+0.00%)
Apr 26, 2021
3.490
3.500
3.460
3.480
86,711
-0.01(-0.29%)
Apr 23, 2021
3.510
3.530
3.490
3.490
37,952
-0.03(-0.85%)
Apr 22, 2021
3.530
3.590
3.490
3.520
104,226
+0.00(+0.00%)
Apr 21, 2021
3.510
3.530
3.480
3.520
217,695
-0.01(-0.28%)
Apr 20, 2021
3.610
3.620
3.500
3.530
162,481
-0.09(-2.49%)
Apr 19, 2021
3.710
3.730
3.620
3.620
58,838
-0.10(-2.69%)
Apr 16, 2021
3.730
3.810
3.680
3.720
301,701
-0.02(-0.53%)
Apr 15, 2021
3.600
3.740
3.590
3.740
335,099
+0.15(+4.18%)
Apr 14, 2021
3.580
3.630
3.550
3.590
201,215
+0.03(+0.84%)
Apr 13, 2021
3.630
3.630
3.560
3.560
650,693
-0.05(-1.39%)
Apr 12, 2021
3.620
3.640
3.590
3.610
54,835
-0.01(-0.28%)
Apr 09, 2021
3.650
3.710
3.590
3.620
301,306
-0.04(-1.09%)
Apr 08, 2021
3.630
3.660
3.600
3.660
219,691
+0.03(+0.83%)
Apr 07, 2021
3.590
3.640
3.590
3.630
376,323
+0.04(+1.11%)
Apr 06, 2021
3.600
3.630
3.590
3.590
42,348
+0.02(+0.56%)
Apr 05, 2021
3.640
3.640
3.570
3.570
198,433
-0.11(-2.99%)
Apr 01, 2021
3.680
3.680
3.680
0
+0.08(+2.22%)
Mar 31, 2021
3.600
3.650
3.550
3.600
288,085
+0.05(+1.41%)
Mar 30, 2021
3.460
3.580
3.460
3.550
844,744
+0.05(+1.43%)
Mar 29, 2021
3.530
3.540
3.480
3.500
137,410
-0.04(-1.13%)
Mar 26, 2021
3.510
3.550
3.510
3.540
78,695
+0.03(+0.85%)
Mar 25, 2021
3.540
3.540
3.470
3.510
187,713
+0.00(+0.00%)
Mar 24, 2021
3.550
3.560
3.510
3.510
85,014
-0.01(-0.28%)
Mar 23, 2021
3.530
3.570
3.520
3.520
76,444
-0.03(-0.85%)
Mar 22, 2021
3.570
3.600
3.530
3.550
70,684
-0.01(-0.28%)
Mar 19, 2021
3.620
3.670
3.540
3.560
265,604
-0.05(-1.39%)
Mar 18, 2021
3.630
3.660
3.600
3.610
150,363
+0.01(+0.28%)
Mar 17, 2021
3.570
3.650
3.560
3.600
173,495
+0.03(+0.84%)
Mar 16, 2021
3.600
3.630
3.540
3.570
152,117
-0.03(-0.83%)
Mar 15, 2021
3.650
3.660
3.550
3.600
102,135
-0.04(-1.10%)
Mar 12, 2021
3.670
3.670
3.610
3.640
126,183
-0.02(-0.55%)
Mar 11, 2021
3.680
3.740
3.660
3.660
172,147
+0.03(+0.83%)
Mar 10, 2021
3.630
3.650
3.610
3.630
84,469
+0.02(+0.55%)
Mar 09, 2021
3.620
3.650
3.580
3.610
162,789
+0.01(+0.28%)
Mar 08, 2021
3.650
3.650
3.570
3.600
188,518
+0.02(+0.56%)
Mar 05, 2021
3.640
3.680
3.530
3.580
654,856
-0.05(-1.38%)
Mar 04, 2021
3.630
3.640
3.510
3.630
373,323
+0.11(+3.12%)
Mar 03, 2021
3.430
3.520
3.420
3.520
132,869
+0.09(+2.62%)
Mar 02, 2021
3.400
3.460
3.400
3.430
107,692
-0.03(-0.87%)
Mar 01, 2021
3.490
3.490
3.430
3.460
175,258
+0.02(+0.58%)
Feb 26, 2021
3.440
3.460
3.370
3.440
230,862
-0.01(-0.29%)
Feb 25, 2021
3.530
3.550
3.450
3.450
141,205
-0.07(-1.99%)
Feb 24, 2021
3.530
3.570
3.500
3.520
125,966
+0.00(+0.00%)
Feb 23, 2021
3.550
3.570
3.500
3.520
193,786
-0.05(-1.40%)
Feb 22, 2021
3.620
3.660
3.560
3.570
148,177
-0.06(-1.65%)
Feb 19, 2021
3.620
3.660
3.600
3.630
126,189
-0.01(-0.27%)
Feb 18, 2021
3.690
3.740
3.640
3.640
218,942
-0.04(-1.09%)
Feb 17, 2021
3.800
3.800
3.660
3.680
220,609
-0.06(-1.60%)
Feb 16, 2021
3.760
3.800
3.730
3.740
212,207
+0.04(+1.08%)
Feb 12, 2021
3.700
3.700
3.700
0
+0.04(+1.09%)
Feb 11, 2021
3.690
3.690
3.620
3.660
97,676
+0.01(+0.27%)
Feb 10, 2021
3.690
3.690
3.610
3.650
347,114
+0.03(+0.83%)
Feb 09, 2021
3.740
3.740
3.620
3.620
167,399
-0.12(-3.21%)
Feb 08, 2021
3.730
3.760
3.690
3.740
193,402
+0.02(+0.54%)
Feb 05, 2021
3.730
3.740
3.680
3.720
78,242
+0.02(+0.54%)
Feb 04, 2021
3.740
3.740
3.650
3.700
152,262
-0.01(-0.27%)
Feb 03, 2021
3.700
3.730
3.690
3.710
153,790
+0.02(+0.54%)
Feb 02, 2021
3.700
3.740
3.690
3.690
184,002
-0.01(-0.27%)
Feb 01, 2021
3.660
3.730
3.620
3.700
193,722
+0.06(+1.65%)
Jan 29, 2021
3.740
3.770
3.630
3.640
290,502
-0.11(-2.93%)
Jan 28, 2021
3.610
3.780
3.590
3.750
445,664
+0.16(+4.46%)
Jan 27, 2021
3.570
3.630
3.530
3.590
273,555
+0.01(+0.28%)
Jan 26, 2021
3.670
3.670
3.570
3.580
208,107
-0.08(-2.19%)
Jan 25, 2021
3.680
3.680
3.620
3.660
188,699
-0.03(-0.81%)
Jan 22, 2021
3.650
3.700
3.640
3.690
109,363
+0.01(+0.27%)
Jan 21, 2021
3.720
3.730
3.660
3.680
218,936
-0.04(-1.08%)
Jan 20, 2021
3.720
3.740
3.670
3.720
359,919
+0.05(+1.36%)
Jan 19, 2021
3.720
3.750
3.660
3.670
212,153
-0.05(-1.34%)
Jan 18, 2021
3.650
3.720
3.650
3.720
162,206
+0.04(+1.09%)
Jan 15, 2021
3.710
3.760
3.670
3.680
254,502
-0.02(-0.54%)
Jan 14, 2021
3.690
3.770
3.690
3.700
242,948
+0.03(+0.82%)
Jan 13, 2021
3.710
3.730
3.670
3.670
244,438
-0.02(-0.54%)
Jan 12, 2021
3.780
3.780
3.690
3.690
217,375
-0.01(-0.27%)
Jan 11, 2021
3.650
3.750
3.640
3.700
105,400
+0.01(+0.27%)
Jan 08, 2021
3.700
3.710
3.640
3.690
134,296
-0.01(-0.27%)
Jan 07, 2021
3.720
3.760
3.680
3.700
132,626
+0.00(+0.00%)
Jan 06, 2021
3.760
3.820
3.690
3.700
443,480
-0.04(-1.07%)
Jan 05, 2021
3.720
3.800
3.710
3.740
368,618
+0.02(+0.54%)
Jan 04, 2021
3.780
3.800
3.700
3.720
324,579
-0.03(-0.80%)
Dec 31, 2020
3.750
3.750
3.750
0
-0.11(-2.85%)
Dec 30, 2020
3.850
3.890
3.840
3.860
90,305
-0.02(-0.52%)
Dec 29, 2020
3.890
3.890
3.810
3.880
168,186
+0.05(+1.31%)
Dec 24, 2020
3.830
3.830
3.830
0
-0.04(-1.03%)
Dec 23, 2020
3.820
3.930
3.820
3.870
103,069
+0.05(+1.31%)
Dec 22, 2020
3.820
3.900
3.770
3.820
115,706
-0.01(-0.26%)
Dec 21, 2020
3.850
3.880
3.800
3.830
150,116
-0.10(-2.54%)
Dec 18, 2020
4.040
4.050
3.930
3.930
293,090
-0.11(-2.72%)
Dec 17, 2020
4.050
4.100
4.030
4.040
175,300
-0.01(-0.25%)
Dec 16, 2020
4.060
4.140
4.050
4.050
150,367
+0.00(+0.00%)
Dec 15, 2020
4.020
4.090
4.020
4.050
105,823
+0.06(+1.50%)
Dec 14, 2020
4.110
4.110
3.990
3.990
175,621
-0.10(-2.44%)
Dec 11, 2020
4.030
4.100
4.010
4.090
160,181
+0.06(+1.49%)
Dec 10, 2020
4.030
4.150
3.980
4.030
273,093
+0.07(+1.77%)
Dec 09, 2020
3.970
4.030
3.940
3.960
474,188
+0.00(+0.00%)
Dec 08, 2020
4.040
4.060
3.960
3.960
87,911
-0.08(-1.98%)
Dec 07, 2020
4.000
4.120
3.960
4.040
627,158
+0.00(+0.00%)
Dec 04, 2020
4.030
4.070
4.000
4.040
273,196
+0.03(+0.75%)
Dec 03, 2020
4.000
4.020
3.980
4.010
72,065
+0.02(+0.50%)
Dec 02, 2020
4.070
4.110
3.990
3.990
142,422
-0.11(-2.68%)
Dec 01, 2020
4.070
4.110
4.030
4.100
241,879
+0.07(+1.74%)
Nov 30, 2020
4.040
4.060
3.910
4.030
545,325
-0.01(-0.25%)
Nov 27, 2020
4.010
4.080
3.970
4.040
81,059
-0.01(-0.25%)
Nov 26, 2020
4.070
4.120
3.990
4.050
30,202
-0.03(-0.74%)
Nov 25, 2020
4.010
4.120
4.010
4.080
230,774
-0.06(-1.45%)
Nov 24, 2020
3.890
4.140
3.840
4.140
739,143
+0.34(+8.95%)
Nov 23, 2020
3.800
3.880
3.800
3.800
195,061
-0.01(-0.26%)
Nov 20, 2020
3.820
3.830
3.760
3.810
156,503
+0.02(+0.53%)
Nov 19, 2020
3.810
3.830
3.770
3.790
115,519
+0.00(+0.00%)
Nov 18, 2020
3.910
3.910
3.790
3.790
114,764
-0.07(-1.81%)
Nov 17, 2020
3.820
3.880
3.820
3.860
76,088
-0.03(-0.77%)
Nov 16, 2020
3.860
3.960
3.840
3.890
241,137
+0.05(+1.30%)
Nov 13, 2020
3.840
3.870
3.810
3.840
212,652
+0.00(+0.00%)
Nov 12, 2020
3.840
3.860
3.760
3.840
145,091
+0.00(+0.00%)
Nov 11, 2020
3.800
3.880
3.800
3.840
97,500
+0.05(+1.32%)
Nov 10, 2020
3.780
3.820
3.770
3.790
177,446
+0.02(+0.53%)
Nov 09, 2020
3.710
3.830
3.710
3.770
306,285
+0.17(+4.72%)
Nov 06, 2020
3.610
3.610
3.550
3.600
115,182
+0.00(+0.00%)
Nov 05, 2020
3.590
3.650
3.580
3.600
203,952
+0.05(+1.41%)
Nov 04, 2020
3.570
3.640
3.540
3.550
187,620
-0.04(-1.11%)
Nov 03, 2020
3.660
3.710
3.560
3.590
216,943
-0.05(-1.37%)
Nov 02, 2020
3.620
3.710
3.600
3.640
201,486
+0.03(+0.83%)
Oct 30, 2020
3.560
3.650
3.500
3.610
864,949
+0.05(+1.40%)
Oct 29, 2020
3.520
3.570
3.440
3.560
224,965
+0.02(+0.56%)
Oct 28, 2020
3.460
3.570
3.380
3.540
358,751
+0.05(+1.43%)
Oct 27, 2020
3.520
3.520
3.480
3.490
330,868
-0.03(-0.85%)
Oct 26, 2020
3.510
3.560
3.480
3.520
200,639
-0.02(-0.56%)
Oct 23, 2020
3.620
3.620
3.540
3.540
108,009
-0.05(-1.39%)
Oct 22, 2020
3.550
3.610
3.550
3.590
113,231
+0.04(+1.13%)
Oct 21, 2020
3.570
3.580
3.530
3.550
93,933
-0.02(-0.56%)
Oct 20, 2020
3.530
3.580
3.490
3.570
278,745
+0.06(+1.71%)
Oct 19, 2020
3.470
3.560
3.440
3.510
215,485
+0.04(+1.15%)
Oct 16, 2020
3.460
3.490
3.430
3.470
331,102
+0.00(+0.00%)
Oct 15, 2020
3.390
3.480
3.380
3.470
285,397
+0.06(+1.76%)
Oct 14, 2020
3.410
3.440
3.410
3.410
256,438
+0.00(+0.00%)
Oct 13, 2020
3.420
3.470
3.380
3.410
345,547
-0.01(-0.29%)
Oct 09, 2020
3.420
3.420
3.420
0
+0.01(+0.29%)
Oct 08, 2020
3.410
3.430
3.400
3.410
528,202
+0.03(+0.89%)
Oct 07, 2020
3.370
3.410
3.370
3.380
166,243
+0.03(+0.90%)
Oct 06, 2020
3.340
3.420
3.340
3.350
630,011
+0.04(+1.21%)
Oct 05, 2020
3.420
3.470
3.230
3.310
967,983
-0.09(-2.65%)
Oct 02, 2020
3.400
3.470
3.360
3.400
247,970
-0.03(-0.87%)
Oct 01, 2020
3.540
3.550
3.400
3.430
307,091
-0.11(-3.11%)
Sep 30, 2020
3.450
3.590
3.430
3.540
372,492
+0.09(+2.61%)
Sep 29, 2020
3.530
3.540
3.430
3.450
123,284
-0.11(-3.09%)
Sep 28, 2020
3.560
3.610
3.520
3.560
156,382
+0.02(+0.56%)
Sep 25, 2020
3.540
3.560
3.480
3.540
226,993
+0.01(+0.28%)
Sep 24, 2020
3.460
3.630
3.370
3.530
404,809
+0.20(+6.01%)
Sep 23, 2020
3.410
3.440
3.330
3.330
155,991
-0.09(-2.63%)
Sep 22, 2020
3.460
3.510
3.390
3.420
232,656
-0.02(-0.58%)
Sep 21, 2020
3.460
3.490
3.390
3.440
256,207
-0.07(-1.99%)
Sep 18, 2020
3.500
3.550
3.410
3.510
276,292
+0.06(+1.74%)
Sep 17, 2020
3.540
3.540
3.440
3.450
259,550
-0.10(-2.82%)
Sep 16, 2020
3.650
3.650
3.490
3.550
237,828
-0.06(-1.66%)
Sep 15, 2020
3.530
3.620
3.510
3.610
167,698
+0.10(+2.85%)
Sep 14, 2020
3.520
3.560
3.490
3.510
197,422
-0.01(-0.28%)
Sep 11, 2020
3.580
3.580
3.510
3.520
100,650
-0.02(-0.56%)
Sep 10, 2020
3.600
3.600
3.520
3.540
175,997
-0.06(-1.67%)
Sep 09, 2020
3.590
3.600
3.530
3.600
932,143
+0.08(+2.27%)
Sep 08, 2020
3.530
3.540
3.470
3.520
384,384
-0.03(-0.85%)
Sep 04, 2020
3.550
3.550
3.550
0
-0.02(-0.56%)
Sep 03, 2020
3.660
3.690
3.560
3.570
123,289
-0.10(-2.72%)
Sep 02, 2020
3.590
3.700
3.570
3.670
257,460
+0.07(+1.94%)
Sep 01, 2020
3.520
3.610
3.510
3.600
411,217
+0.08(+2.27%)
Aug 31, 2020
3.630
3.630
3.510
3.520
174,454
-0.10(-2.76%)
Aug 28, 2020
3.540
3.630
3.540
3.620
135,052
+0.09(+2.55%)
Aug 27, 2020
3.550
3.560
3.500
3.530
61,795
-0.01(-0.28%)
Aug 26, 2020
3.530
3.570
3.530
3.540
81,049
+0.01(+0.28%)
Aug 25, 2020
3.570
3.570
3.510
3.530
85,591
-0.03(-0.84%)
Aug 24, 2020
3.580
3.610
3.510
3.560
147,056
+0.03(+0.85%)
Aug 21, 2020
3.550
3.550
3.490
3.530
95,284
-0.04(-1.12%)
Aug 20, 2020
3.600
3.600
3.510
3.570
133,328
-0.05(-1.38%)
Aug 19, 2020
3.580
3.630
3.580
3.620
68,823
+0.01(+0.28%)
Aug 18, 2020
3.660
3.660
3.560
3.610
140,248
-0.02(-0.55%)
Aug 17, 2020
3.600
3.630
3.600
3.630
85,193
+0.00(+0.00%)
Aug 14, 2020
3.760
3.760
3.600
3.630
188,588
+0.03(+0.83%)
Aug 13, 2020
3.600
3.630
3.540
3.600
127,551
-0.02(-0.55%)
Aug 12, 2020
3.610
3.620
3.550
3.620
166,930
+0.06(+1.69%)
Aug 11, 2020
3.640
3.680
3.540
3.560
183,515
-0.07(-1.93%)
Aug 10, 2020
3.570
3.630
3.570
3.630
113,007
+0.04(+1.11%)
Aug 07, 2020
3.630
3.630
3.550
3.590
109,470
-0.04(-1.10%)
Aug 06, 2020
3.560
3.630
3.560
3.630
91,120
+0.08(+2.25%)
Aug 05, 2020
3.640
3.660
3.520
3.550
171,453
-0.03(-0.84%)
Aug 04, 2020
3.570
3.660
3.550
3.580
214,547
+0.07(+1.99%)
Jul 31, 2020
3.510
3.510
3.510
0
-0.14(-3.84%)
Jul 30, 2020
3.610
3.670
3.590
3.650
107,054
+0.00(+0.00%)
Jul 29, 2020
3.670
3.680
3.610
3.650
282,814
-0.02(-0.54%)
Jul 28, 2020
3.700
3.750
3.650
3.670
209,071
-0.05(-1.34%)
Jul 27, 2020
3.770
3.770
3.670
3.720
595,977
-0.04(-1.06%)
Jul 24, 2020
3.900
3.950
3.720
3.760
250,376
-0.12(-3.09%)
Jul 23, 2020
3.790
3.890
3.740
3.880
310,571
+0.10(+2.65%)
Jul 22, 2020
3.800
3.800
3.730
3.780
132,631
-0.02(-0.53%)
Jul 21, 2020
3.700
3.820
3.700
3.800
118,585
+0.11(+2.98%)
Jul 20, 2020
3.770
3.770
3.660
3.690
224,544
-0.07(-1.86%)
Jul 17, 2020
3.750
3.810
3.750
3.760
159,494
+0.01(+0.27%)
Jul 16, 2020
3.750
3.800
3.720
3.750
174,110
-0.03(-0.79%)
Jul 15, 2020
3.800
3.860
3.740
3.780
306,333
-0.01(-0.26%)
Jul 14, 2020
3.800
3.810
3.710
3.790
266,392
+0.00(+0.00%)
Jul 13, 2020
3.800
3.810
3.780
3.790
234,418
-0.01(-0.26%)
Jul 10, 2020
3.800
3.830
3.790
3.800
275,410
+0.01(+0.26%)
Jul 09, 2020
3.800
3.820
3.790
3.790
138,883
+0.01(+0.26%)
Jul 08, 2020
3.810
3.850
3.780
3.780
322,338
-0.03(-0.79%)
Jul 07, 2020
3.800
3.840
3.740
3.810
214,139
+0.00(+0.00%)
Jul 06, 2020
3.900
3.920
3.810
3.810
161,445
-0.05(-1.30%)
Jul 03, 2020
3.800
3.900
3.800
3.860
85,226
+0.05(+1.31%)
Jul 02, 2020
3.870
3.870
3.750
3.810
303,345
-0.03(-0.78%)
Jun 30, 2020
3.840
3.840
3.840
0
+0.06(+1.59%)
Jun 29, 2020
3.620
3.850
3.620
3.780
309,152
+0.14(+3.85%)
Jun 26, 2020
3.670
3.720
3.640
3.640
282,469
-0.03(-0.82%)
Jun 25, 2020
3.670
3.710
3.640
3.670
594,743
-0.04(-1.08%)
Jun 24, 2020
3.760
3.790
3.660
3.710
387,633
-0.05(-1.33%)
Jun 23, 2020
3.750
3.830
3.700
3.760
461,308
+0.03(+0.80%)
Jun 22, 2020
3.640
3.740
3.640
3.730
215,235
+0.08(+2.19%)
Jun 19, 2020
3.750
3.780
3.630
3.650
280,833
-0.05(-1.35%)
Jun 18, 2020
3.660
3.720
3.660
3.700
135,282
+0.03(+0.82%)
Jun 17, 2020
3.720
3.750
3.660
3.670
209,952
-0.04(-1.08%)
Jun 16, 2020
3.780
3.820
3.690
3.710
263,307
+0.02(+0.54%)
Jun 15, 2020
3.580
3.710
3.550
3.690
139,707
+0.02(+0.54%)
Jun 12, 2020
3.760
3.830
3.650
3.670
165,018
+0.01(+0.27%)
Jun 11, 2020
3.700
3.780
3.620
3.660
362,192
-0.16(-4.19%)
Jun 10, 2020
3.890
3.910
3.780
3.820
167,184
-0.09(-2.30%)
Jun 09, 2020
3.900
3.930
3.840
3.910
195,588
-0.04(-1.01%)
Jun 08, 2020
3.970
4.020
3.930
3.950
325,265
+0.00(+0.00%)
Jun 05, 2020
4.000
4.010
3.920
3.950
413,862
+0.04(+1.02%)
Jun 04, 2020
3.910
3.970
3.870
3.910
458,278
-0.02(-0.51%)
Jun 03, 2020
3.860
3.980
3.860
3.930
379,661
+0.06(+1.55%)
Jun 02, 2020
3.790
3.880
3.770
3.870
378,650
+0.09(+2.38%)
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.