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
Canadian Energy
(TSX:
CEU
)
6.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
1.730
1.820
1.730
1.770
210,487
+0.02(+1.14%)
May 28, 2021
1.700
1.790
1.700
1.750
603,099
+0.05(+2.94%)
May 27, 2021
1.670
1.720
1.670
1.700
156,683
+0.04(+2.41%)
May 26, 2021
1.640
1.670
1.640
1.660
116,277
+0.01(+0.61%)
May 25, 2021
1.670
1.670
1.630
1.650
282,178
-0.02(-1.20%)
May 21, 2021
1.670
1.670
1.670
0
+0.01(+0.60%)
May 20, 2021
1.730
1.730
1.650
1.660
377,085
-0.07(-4.05%)
May 19, 2021
1.720
1.760
1.700
1.730
168,647
+0.00(+0.00%)
May 18, 2021
1.780
1.790
1.730
1.730
378,269
-0.07(-3.89%)
May 17, 2021
1.800
1.860
1.710
1.800
505,104
-0.02(-1.10%)
May 14, 2021
1.720
1.830
1.710
1.820
927,653
+0.12(+7.06%)
May 13, 2021
1.700
1.700
1.650
1.700
340,191
+0.05(+3.03%)
May 12, 2021
1.700
1.700
1.640
1.650
202,966
-0.03(-1.79%)
May 11, 2021
1.610
1.700
1.500
1.680
386,474
+0.02(+1.20%)
May 10, 2021
1.680
1.680
1.650
1.660
101,990
-0.02(-1.19%)
May 07, 2021
1.650
1.690
1.640
1.680
78,540
+0.01(+0.60%)
May 06, 2021
1.660
1.690
1.630
1.670
85,947
-0.02(-1.18%)
May 05, 2021
1.650
1.720
1.630
1.690
705,154
+0.06(+3.68%)
May 04, 2021
1.630
1.650
1.590
1.630
268,413
+0.01(+0.62%)
May 03, 2021
1.650
1.650
1.610
1.620
81,428
+0.00(+0.00%)
Apr 30, 2021
1.640
1.650
1.610
1.620
84,645
-0.03(-1.82%)
Apr 29, 2021
1.660
1.690
1.630
1.650
223,234
-0.01(-0.60%)
Apr 28, 2021
1.560
1.690
1.530
1.660
415,833
+0.10(+6.41%)
Apr 27, 2021
1.590
1.590
1.550
1.560
126,002
+0.02(+1.30%)
Apr 26, 2021
1.550
1.590
1.530
1.540
124,943
+0.01(+0.65%)
Apr 23, 2021
1.510
1.550
1.490
1.530
102,653
+0.02(+1.32%)
Apr 22, 2021
1.500
1.550
1.470
1.510
188,732
+0.00(+0.00%)
Apr 21, 2021
1.480
1.560
1.450
1.510
203,194
+0.00(+0.00%)
Apr 20, 2021
1.580
1.590
1.500
1.510
400,239
-0.07(-4.43%)
Apr 19, 2021
1.630
1.630
1.560
1.580
159,968
-0.06(-3.66%)
Apr 16, 2021
1.640
1.670
1.620
1.640
179,073
+0.00(+0.00%)
Apr 15, 2021
1.650
1.650
1.610
1.640
135,314
+0.00(+0.00%)
Apr 14, 2021
1.590
1.690
1.580
1.640
1,387,657
+0.07(+4.46%)
Apr 13, 2021
1.580
1.580
1.550
1.570
101,903
-0.01(-0.63%)
Apr 12, 2021
1.580
1.590
1.560
1.580
165,300
+0.02(+1.28%)
Apr 09, 2021
1.570
1.580
1.560
1.560
94,483
+0.00(+0.00%)
Apr 08, 2021
1.600
1.600
1.550
1.560
79,324
-0.01(-0.64%)
Apr 07, 2021
1.560
1.620
1.550
1.570
75,977
+0.01(+0.64%)
Apr 06, 2021
1.560
1.600
1.510
1.560
252,830
+0.00(+0.00%)
Apr 05, 2021
1.600
1.610
1.560
1.560
272,929
-0.06(-3.70%)
Apr 01, 2021
1.620
1.620
1.620
0
+0.01(+0.62%)
Mar 31, 2021
1.620
1.640
1.600
1.610
450,150
+0.01(+0.63%)
Mar 30, 2021
1.610
1.610
1.570
1.600
70,345
-0.03(-1.84%)
Mar 29, 2021
1.600
1.630
1.580
1.630
257,476
+0.02(+1.24%)
Mar 26, 2021
1.640
1.650
1.570
1.610
274,311
-0.01(-0.62%)
Mar 25, 2021
1.670
1.670
1.600
1.620
278,741
-0.08(-4.71%)
Mar 24, 2021
1.680
1.730
1.680
1.700
340,560
+0.02(+1.19%)
Mar 23, 2021
1.700
1.720
1.650
1.680
1,048,140
-0.04(-2.33%)
Mar 22, 2021
1.700
1.740
1.640
1.720
545,787
+0.01(+0.58%)
Mar 19, 2021
1.630
1.720
1.590
1.710
1,560,740
+0.07(+4.27%)
Mar 18, 2021
1.730
1.740
1.570
1.640
1,049,180
-0.10(-5.75%)
Mar 17, 2021
1.810
1.850
1.690
1.740
821,226
-0.09(-4.92%)
Mar 16, 2021
1.900
1.900
1.790
1.830
593,670
-0.10(-5.18%)
Mar 15, 2021
1.910
1.950
1.870
1.930
649,629
+0.03(+1.58%)
Mar 12, 2021
1.950
1.990
1.890
1.900
1,142,576
-0.02(-1.04%)
Mar 11, 2021
1.900
1.940
1.880
1.920
616,109
+0.03(+1.59%)
Mar 10, 2021
1.850
1.910
1.830
1.890
296,522
+0.04(+2.16%)
Mar 09, 2021
1.720
1.850
1.710
1.850
920,930
+0.09(+5.11%)
Mar 08, 2021
1.650
1.770
1.620
1.760
874,130
+0.11(+6.67%)
Mar 05, 2021
1.600
1.650
1.600
1.650
783,452
+0.05(+3.12%)
Mar 04, 2021
1.610
1.650
1.540
1.600
498,958
-0.01(-0.62%)
Mar 03, 2021
1.570
1.630
1.550
1.610
544,938
+0.04(+2.55%)
Mar 02, 2021
1.590
1.610
1.540
1.570
297,838
-0.03(-1.88%)
Mar 01, 2021
1.550
1.630
1.530
1.600
537,022
+0.06(+3.90%)
Feb 26, 2021
1.550
1.570
1.500
1.540
717,835
-0.01(-0.65%)
Feb 25, 2021
1.600
1.600
1.520
1.550
289,009
-0.05(-3.13%)
Feb 24, 2021
1.550
1.630
1.510
1.600
550,233
+0.06(+3.90%)
Feb 23, 2021
1.590
1.590
1.510
1.540
680,785
-0.05(-3.14%)
Feb 22, 2021
1.650
1.660
1.590
1.590
403,320
-0.02(-1.24%)
Feb 19, 2021
1.620
1.620
1.590
1.610
158,666
+0.00(+0.00%)
Feb 18, 2021
1.600
1.630
1.580
1.610
295,271
-0.01(-0.62%)
Feb 17, 2021
1.690
1.690
1.570
1.620
592,309
-0.04(-2.41%)
Feb 16, 2021
1.700
1.700
1.640
1.660
194,414
-0.02(-1.19%)
Feb 12, 2021
1.680
1.680
1.680
0
+0.12(+7.69%)
Feb 11, 2021
1.580
1.610
1.540
1.560
638,862
-0.03(-1.89%)
Feb 10, 2021
1.620
1.670
1.580
1.590
393,898
-0.02(-1.24%)
Feb 09, 2021
1.570
1.680
1.540
1.610
5,614,577
+0.04(+2.55%)
Feb 08, 2021
1.510
1.580
1.510
1.570
441,776
+0.05(+3.29%)
Feb 05, 2021
1.500
1.540
1.490
1.520
632,956
+0.03(+2.01%)
Feb 04, 2021
1.510
1.520
1.480
1.490
140,265
+0.00(+0.00%)
Feb 03, 2021
1.450
1.500
1.440
1.490
3,136,666
+0.03(+2.05%)
Feb 02, 2021
1.550
1.550
1.450
1.460
174,460
+0.01(+0.69%)
Feb 01, 2021
1.400
1.470
1.390
1.450
121,358
+0.05(+3.57%)
Jan 29, 2021
1.440
1.460
1.380
1.400
208,147
-0.05(-3.45%)
Jan 28, 2021
1.450
1.500
1.440
1.450
225,840
-0.03(-2.03%)
Jan 27, 2021
1.370
1.480
1.370
1.480
263,066
+0.04(+2.78%)
Jan 26, 2021
1.540
1.540
1.430
1.440
181,686
-0.07(-4.64%)
Jan 25, 2021
1.510
1.530
1.450
1.510
1,284,517
-0.03(-1.95%)
Jan 22, 2021
1.450
1.560
1.450
1.540
1,420,984
+0.05(+3.36%)
Jan 21, 2021
1.500
1.530
1.490
1.490
300,572
-0.03(-1.97%)
Jan 20, 2021
1.510
1.530
1.490
1.520
457,434
+0.02(+1.33%)
Jan 19, 2021
1.520
1.540
1.480
1.500
539,595
+0.03(+2.04%)
Jan 18, 2021
1.480
1.500
1.420
1.470
158,355
-0.02(-1.34%)
Jan 15, 2021
1.550
1.550
1.470
1.490
881,062
-0.02(-1.32%)
Jan 14, 2021
1.470
1.530
1.450
1.510
615,100
+0.09(+6.34%)
Jan 13, 2021
1.410
1.450
1.400
1.420
151,481
+0.00(+0.00%)
Jan 12, 2021
1.440
1.440
1.360
1.420
198,414
+0.04(+2.90%)
Jan 11, 2021
1.380
1.400
1.350
1.380
120,733
-0.01(-0.72%)
Jan 08, 2021
1.440
1.450
1.390
1.390
196,993
-0.05(-3.47%)
Jan 07, 2021
1.440
1.500
1.410
1.440
301,782
+0.03(+2.13%)
Jan 06, 2021
1.440
1.440
1.380
1.410
297,764
+0.03(+2.17%)
Jan 05, 2021
1.290
1.440
1.290
1.380
517,860
+0.09(+6.98%)
Jan 04, 2021
1.290
1.310
1.280
1.290
170,685
+0.01(+0.78%)
Dec 31, 2020
1.280
1.280
1.280
0
+0.02(+1.59%)
Dec 30, 2020
1.270
1.320
1.260
1.260
299,117
-0.01(-0.79%)
Dec 29, 2020
1.250
1.290
1.240
1.270
294,693
-0.02(-1.55%)
Dec 24, 2020
1.290
1.290
1.290
0
+0.05(+4.03%)
Dec 23, 2020
1.220
1.300
1.220
1.240
384,665
+0.00(+0.00%)
Dec 22, 2020
1.280
1.310
1.240
1.240
574,164
-0.02(-1.59%)
Dec 21, 2020
1.190
1.290
1.130
1.260
512,086
-0.03(-2.33%)
Dec 18, 2020
1.200
1.290
1.200
1.290
439,410
+0.03(+2.38%)
Dec 17, 2020
1.200
1.270
1.200
1.260
381,209
+0.05(+4.13%)
Dec 16, 2020
1.230
1.240
1.180
1.210
238,322
-0.02(-1.63%)
Dec 15, 2020
1.260
1.260
1.220
1.230
169,964
-0.03(-2.38%)
Dec 14, 2020
1.250
1.270
1.220
1.260
294,634
+0.01(+0.80%)
Dec 11, 2020
1.260
1.270
1.230
1.250
246,381
+0.00(+0.00%)
Dec 10, 2020
1.290
1.310
1.240
1.250
526,632
+0.01(+0.81%)
Dec 09, 2020
1.270
1.280
1.230
1.240
385,568
-0.03(-2.36%)
Dec 08, 2020
1.230
1.290
1.230
1.270
278,348
+0.03(+2.42%)
Dec 07, 2020
1.220
1.290
1.210
1.240
393,836
+0.01(+0.81%)
Dec 04, 2020
1.180
1.280
1.170
1.230
636,768
+0.06(+5.13%)
Dec 03, 2020
1.140
1.190
1.140
1.170
369,694
+0.03(+2.63%)
Dec 02, 2020
1.150
1.190
1.110
1.140
674,208
-0.01(-0.87%)
Dec 01, 2020
1.180
1.180
1.130
1.150
120,928
+0.02(+1.77%)
Nov 30, 2020
1.240
1.240
1.120
1.130
629,076
-0.09(-7.38%)
Nov 27, 2020
1.190
1.220
1.180
1.220
191,746
+0.03(+2.52%)
Nov 26, 2020
1.180
1.200
1.150
1.190
121,357
+0.02(+1.71%)
Nov 25, 2020
1.170
1.180
1.120
1.170
336,907
+0.02(+1.74%)
Nov 24, 2020
1.150
1.180
1.130
1.150
453,999
+0.05(+4.55%)
Nov 23, 2020
1.040
1.270
1.020
1.100
967,513
+0.09(+8.91%)
Nov 20, 2020
0.9900
1.040
0.9900
1.010
271,378
+0.03(+3.06%)
Nov 19, 2020
1.020
1.040
0.8900
0.9800
804,175
-0.01(-1.01%)
Nov 18, 2020
0.9500
1.050
0.9300
0.9900
699,009
+0.04(+4.21%)
Nov 17, 2020
0.9200
0.9500
0.9200
0.9500
327,381
+0.03(+3.26%)
Nov 16, 2020
0.9000
0.9500
0.9000
0.9200
737,607
+0.05(+5.75%)
Nov 13, 2020
0.8900
0.8900
0.8500
0.8700
696,279
+0.05(+6.10%)
Nov 12, 2020
0.8400
0.8500
0.8000
0.8200
492,896
-0.01(-1.20%)
Nov 11, 2020
0.8300
0.8600
0.8000
0.8300
255,049
-0.01(-1.19%)
Nov 10, 2020
0.8500
0.8500
0.7900
0.8400
425,917
+0.00(+0.00%)
Nov 09, 2020
0.7500
0.8900
0.7300
0.8400
589,241
+0.17(+25.37%)
Nov 06, 2020
0.7000
0.7000
0.6700
0.6700
498,818
-0.03(-4.29%)
Nov 05, 2020
0.7300
0.7300
0.6900
0.7000
240,340
-0.02(-2.78%)
Nov 04, 2020
0.6800
0.7200
0.6800
0.7200
164,562
+0.04(+5.88%)
Nov 03, 2020
0.7000
0.7000
0.6700
0.6800
275,541
+0.00(+0.00%)
Nov 02, 2020
0.6600
0.6800
0.6400
0.6800
233,327
+0.04(+6.25%)
Oct 30, 2020
0.7000
0.7000
0.6400
0.6400
645,495
-0.06(-8.57%)
Oct 29, 2020
0.7000
0.7500
0.6700
0.7000
543,491
+0.01(+1.45%)
Oct 28, 2020
0.6800
0.7100
0.6700
0.6900
1,169,571
-0.01(-1.43%)
Oct 27, 2020
0.7000
0.7100
0.6900
0.7000
133,616
+0.00(+0.00%)
Oct 26, 2020
0.7200
0.7200
0.6800
0.7000
410,723
-0.03(-4.11%)
Oct 23, 2020
0.7200
0.7500
0.7100
0.7300
417,483
+0.00(+0.00%)
Oct 22, 2020
0.7400
0.7400
0.7000
0.7300
1,350,090
+0.00(+0.00%)
Oct 21, 2020
0.7400
0.7400
0.7300
0.7300
134,102
-0.01(-1.35%)
Oct 20, 2020
0.7200
0.7400
0.7100
0.7400
276,308
+0.03(+4.23%)
Oct 19, 2020
0.7300
0.7400
0.7100
0.7100
130,846
-0.02(-2.74%)
Oct 16, 2020
0.7400
0.7400
0.7200
0.7300
208,541
-0.01(-1.35%)
Oct 15, 2020
0.7300
0.7500
0.7200
0.7400
581,591
+0.02(+2.78%)
Oct 14, 2020
0.7500
0.7500
0.7100
0.7200
340,844
-0.02(-2.70%)
Oct 13, 2020
0.7300
0.7500
0.7300
0.7400
152,936
+0.01(+1.37%)
Oct 09, 2020
0.7300
0.7300
0.7300
0
+0.01(+1.39%)
Oct 08, 2020
0.7400
0.7400
0.7200
0.7200
191,392
-0.02(-2.70%)
Oct 07, 2020
0.7300
0.7400
0.7200
0.7400
36,473
+0.02(+2.78%)
Oct 06, 2020
0.7200
0.7400
0.7100
0.7200
156,872
+0.00(+0.00%)
Oct 05, 2020
0.7400
0.7700
0.7000
0.7200
266,646
-0.02(-2.70%)
Oct 02, 2020
0.7400
0.7500
0.7300
0.7400
178,477
-0.01(-1.33%)
Oct 01, 2020
0.7900
0.8000
0.7400
0.7500
209,783
-0.03(-3.85%)
Sep 30, 2020
0.8000
0.8000
0.7800
0.7800
119,594
-0.01(-1.27%)
Sep 29, 2020
0.8300
0.8300
0.7900
0.7900
177,017
-0.03(-3.66%)
Sep 28, 2020
0.8100
0.8300
0.8000
0.8200
55,628
+0.01(+1.23%)
Sep 25, 2020
0.8100
0.8100
0.7900
0.8100
58,572
-0.01(-1.22%)
Sep 24, 2020
0.7800
0.8200
0.7800
0.8200
188,104
+0.03(+3.80%)
Sep 23, 2020
0.8100
0.8100
0.7900
0.7900
223,825
+0.00(+0.00%)
Sep 22, 2020
0.8000
0.8000
0.7800
0.7900
989,016
+0.00(+0.00%)
Sep 21, 2020
0.8400
0.8400
0.7900
0.7900
386,808
-0.06(-7.06%)
Sep 18, 2020
0.8300
0.8500
0.8200
0.8500
457,983
+0.02(+2.41%)
Sep 17, 2020
0.8600
0.8700
0.8300
0.8300
97,748
-0.01(-1.19%)
Sep 16, 2020
0.8300
0.8700
0.8200
0.8400
267,509
+0.02(+2.44%)
Sep 15, 2020
0.8300
0.8500
0.8200
0.8200
268,565
-0.01(-1.20%)
Sep 14, 2020
0.8400
0.8600
0.8300
0.8300
131,309
-0.01(-1.19%)
Sep 11, 2020
0.8700
0.8700
0.8400
0.8400
138,472
-0.01(-1.18%)
Sep 10, 2020
0.8700
0.8700
0.8500
0.8500
673,122
-0.01(-1.16%)
Sep 09, 2020
0.8700
0.8700
0.8600
0.8600
142,014
-0.02(-2.27%)
Sep 08, 2020
0.9100
0.9100
0.8600
0.8800
359,397
-0.05(-5.38%)
Sep 04, 2020
0.9300
0.9300
0.9300
0
+0.02(+2.20%)
Sep 03, 2020
0.9000
0.9300
0.9000
0.9100
402,584
+0.00(+0.00%)
Sep 02, 2020
0.9400
0.9500
0.9100
0.9100
247,492
-0.03(-3.19%)
Sep 01, 2020
0.9300
0.9400
0.9300
0.9400
157,439
-0.01(-1.05%)
Aug 31, 2020
0.9500
0.9700
0.9200
0.9500
300,375
+0.00(+0.00%)
Aug 28, 2020
0.9700
0.9800
0.9500
0.9500
221,105
-0.04(-4.04%)
Aug 27, 2020
0.9600
1.000
0.9600
0.9900
183,983
+0.00(+0.00%)
Aug 26, 2020
0.9700
0.9900
0.9600
0.9900
207,989
+0.02(+2.06%)
Aug 25, 2020
1.000
1.000
0.9500
0.9700
312,865
-0.04(-3.96%)
Aug 24, 2020
0.9700
1.010
0.9700
1.010
195,093
+0.04(+4.12%)
Aug 21, 2020
0.9300
0.9700
0.9200
0.9700
579,070
+0.04(+4.30%)
Aug 20, 2020
0.9700
0.9700
0.9300
0.9300
300,600
-0.02(-2.11%)
Aug 19, 2020
0.9600
0.9600
0.9500
0.9500
356,987
+0.01(+1.06%)
Aug 18, 2020
0.9200
0.9800
0.9200
0.9400
521,213
+0.00(+0.00%)
Aug 17, 2020
0.9800
0.9800
0.9100
0.9400
635,149
-0.03(-3.09%)
Aug 14, 2020
0.9700
1.000
0.9600
0.9700
1,967,164
+0.01(+1.04%)
Aug 13, 2020
0.9900
1.010
0.9600
0.9600
610,025
-0.02(-2.04%)
Aug 12, 2020
0.9800
1.000
0.9700
0.9800
674,833
+0.01(+1.03%)
Aug 11, 2020
0.9700
1.010
0.9700
0.9700
629,298
+0.01(+1.04%)
Aug 10, 2020
0.9800
0.9900
0.9500
0.9600
1,037,899
+0.01(+1.05%)
Aug 07, 2020
0.9800
0.9800
0.9500
0.9500
99,518
+0.00(+0.00%)
Aug 06, 2020
0.9600
0.9600
0.9500
0.9500
34,870
+0.00(+0.00%)
Aug 05, 2020
0.9500
0.9900
0.9500
0.9500
319,552
-0.01(-1.04%)
Aug 04, 2020
0.9200
0.9800
0.9200
0.9600
187,616
+0.03(+3.23%)
Jul 31, 2020
0.9300
0.9300
0.9300
0
+0.00(+0.00%)
Jul 30, 2020
0.9400
0.9400
0.9200
0.9300
686,874
-0.03(-3.12%)
Jul 29, 2020
0.9700
0.9700
0.9400
0.9600
197,178
+0.00(+0.00%)
Jul 28, 2020
0.9800
0.9800
0.9200
0.9600
315,016
-0.02(-2.04%)
Jul 27, 2020
1.000
1.000
0.9600
0.9800
229,090
+0.00(+0.00%)
Jul 24, 2020
1.010
1.030
0.9600
0.9800
480,264
-0.03(-2.97%)
Jul 23, 2020
1.050
1.050
1.010
1.010
295,218
-0.05(-4.72%)
Jul 22, 2020
1.080
1.080
1.040
1.060
159,132
-0.02(-1.85%)
Jul 21, 2020
1.030
1.100
1.030
1.080
155,468
+0.05(+4.85%)
Jul 20, 2020
1.070
1.070
1.020
1.030
226,863
-0.04(-3.74%)
Jul 17, 2020
1.040
1.070
1.040
1.070
143,044
+0.02(+1.90%)
Jul 16, 2020
1.050
1.080
1.030
1.050
168,055
-0.02(-1.87%)
Jul 15, 2020
1.040
1.070
1.010
1.070
129,569
+0.01(+0.94%)
Jul 14, 2020
1.050
1.060
1.020
1.060
188,188
+0.01(+0.95%)
Jul 13, 2020
1.060
1.070
1.040
1.050
62,900
-0.01(-0.94%)
Jul 10, 2020
1.000
1.070
1.000
1.060
122,896
+0.02(+1.92%)
Jul 09, 2020
1.020
1.040
0.9900
1.040
771,797
+0.01(+0.97%)
Jul 08, 2020
1.030
1.050
1.000
1.030
152,601
+0.03(+3.00%)
Jul 07, 2020
1.070
1.080
1.000
1.000
336,166
-0.07(-6.54%)
Jul 06, 2020
1.090
1.100
1.050
1.070
195,193
-0.01(-0.93%)
Jul 03, 2020
1.110
1.120
1.070
1.080
40,967
-0.02(-1.82%)
Jul 02, 2020
1.100
1.140
1.060
1.100
259,843
+0.02(+1.85%)
Jun 30, 2020
1.080
1.080
1.080
0
-0.01(-0.92%)
Jun 29, 2020
1.080
1.140
1.080
1.090
496,316
+0.00(+0.00%)
Jun 26, 2020
1.120
1.120
1.040
1.090
246,516
-0.01(-0.91%)
Jun 25, 2020
1.030
1.110
1.030
1.100
122,128
+0.02(+1.85%)
Jun 24, 2020
1.120
1.140
1.050
1.080
295,327
-0.07(-6.09%)
Jun 23, 2020
1.140
1.190
1.130
1.150
488,385
+0.00(+0.00%)
Jun 22, 2020
1.090
1.150
1.090
1.150
179,661
+0.07(+6.48%)
Jun 19, 2020
1.160
1.190
1.070
1.080
725,958
-0.04(-3.57%)
Jun 18, 2020
1.130
1.180
1.120
1.120
237,271
-0.01(-0.88%)
Jun 17, 2020
1.120
1.150
1.100
1.130
341,067
-0.02(-1.74%)
Jun 16, 2020
1.250
1.250
1.100
1.150
727,900
+0.00(+0.00%)
Jun 15, 2020
1.050
1.150
1.050
1.150
596,441
+0.00(+0.00%)
Jun 12, 2020
1.110
1.160
1.080
1.150
853,687
+0.09(+8.49%)
Jun 11, 2020
1.100
1.140
1.020
1.060
1,029,250
-0.16(-13.11%)
Jun 10, 2020
1.300
1.320
1.180
1.220
400,022
-0.10(-7.58%)
Jun 09, 2020
1.360
1.420
1.310
1.320
650,970
-0.13(-8.97%)
Jun 08, 2020
1.450
1.450
1.270
1.450
1,891,784
+0.17(+13.28%)
Jun 05, 2020
1.200
1.290
1.150
1.280
1,959,947
+0.15(+13.27%)
Jun 04, 2020
1.100
1.200
1.070
1.130
875,016
+0.04(+3.67%)
Jun 03, 2020
1.070
1.120
1.060
1.090
697,652
+0.04(+3.81%)
Jun 02, 2020
1.030
1.070
1.020
1.050
469,883
+0.03(+2.94%)
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.