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
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 29, 2018
1.271
1.244
129,782,128
+0.01(+1.16%)
Jun 28, 2018
1.228
1.244
1.199
1.230
124,333,672
+0.00(+0.39%)
Jun 27, 2018
1.211
1.292
1.204
1.225
231,181,776
+0.03(+2.58%)
Jun 26, 2018
1.166
1.199
1.133
1.195
141,800,768
+0.03(+2.86%)
Jun 25, 2018
1.202
1.216
1.147
1.161
126,487,536
-0.04(-3.17%)
Jun 22, 2018
1.199
1.218
1.178
1.199
216,137,856
+0.04(+3.70%)
Jun 21, 2018
1.147
1.190
1.145
1.157
169,507,760
-0.00(-0.21%)
Jun 20, 2018
1.149
1.161
1.129
1.159
102,932,472
+0.02(+1.88%)
Jun 19, 2018
1.102
1.140
1.095
1.138
102,168,888
+0.01(+1.05%)
Jun 18, 2018
1.095
1.138
1.092
1.126
106,952,040
+0.02(+2.16%)
Jun 15, 2018
1.123
1.081
1.102
157,565,664
-0.02(-1.90%)
Jun 14, 2018
1.147
1.150
1.116
1.123
92,424,912
-0.01(-0.63%)
Jun 13, 2018
1.128
1.147
1.109
1.130
127,372,040
-0.01(-1.04%)
Jun 12, 2018
1.185
1.199
1.135
1.142
168,907,280
-0.03(-2.24%)
Jun 11, 2018
1.142
1.187
1.140
1.168
166,839,264
+0.03(+2.29%)
Jun 08, 2018
1.111
1.159
1.088
1.142
168,404,416
+0.03(+2.34%)
Jun 07, 2018
1.066
1.145
1.057
1.116
224,651,408
+0.08(+7.55%)
Jun 06, 2018
1.043
0.9998
1.038
100,736,512
+0.01(+1.16%)
Jun 05, 2018
1.016
1.043
0.9974
1.026
111,026,008
+0.00(+0.00%)
Jun 04, 2018
1.083
1.104
1.016
1.026
156,481,920
-0.05(-4.64%)
Jun 01, 2018
1.057
1.092
1.047
1.076
178,767,968
+0.01(+1.34%)
May 31, 2018
1.066
1.085
1.043
1.062
148,045,552
-0.01(-0.89%)
May 30, 2018
1.033
1.083
1.025
1.071
163,790,896
+0.05(+5.37%)
May 29, 2018
0.9903
1.038
0.9879
1.016
146,373,088
-0.00(-0.47%)
May 25, 2018
1.021
1.021
1.021
0
-0.06(-5.49%)
May 24, 2018
1.073
1.104
1.066
1.081
200,605,376
-0.02(-1.94%)
May 23, 2018
1.064
1.121
1.038
1.102
292,159,552
+0.02(+2.20%)
May 22, 2018
1.140
1.187
1.059
1.078
584,797,376
-0.02(-1.52%)
May 21, 2018
1.002
1.111
0.9856
1.095
404,252,704
+0.13(+13.55%)
May 18, 2018
1.050
1.072
0.9428
0.9642
409,098,592
-0.05(-5.36%)
May 17, 2018
0.9523
1.019
0.9428
1.019
372,962,752
+0.09(+9.16%)
May 16, 2018
0.8787
0.9381
0.8716
0.9333
185,928,848
+0.05(+5.93%)
May 15, 2018
0.8597
0.8882
0.8573
0.8811
153,812,496
+0.03(+3.06%)
May 14, 2018
0.8075
0.8621
0.8003
0.8550
152,278,416
+0.06(+7.14%)
May 11, 2018
0.7956
0.8122
0.7861
0.7980
82,168,272
+0.00(+0.30%)
May 10, 2018
0.7908
0.8027
0.7766
0.7956
103,056,640
+0.02(+2.76%)
May 09, 2018
0.7528
0.7908
0.7505
0.7742
192,410,048
+0.03(+4.15%)
May 08, 2018
0.7410
0.7433
0.7125
0.7433
117,312,456
+0.00(+0.00%)
May 07, 2018
0.7338
0.7552
0.7279
0.7433
142,978,080
+0.02(+2.62%)
May 04, 2018
0.6935
0.7243
0.6863
0.7243
122,655,488
+0.03(+4.45%)
May 03, 2018
0.6911
0.7006
0.6792
0.6935
114,055,312
-0.00(-0.34%)
May 02, 2018
0.7291
0.7291
0.6887
0.6958
198,452,128
-0.01(-1.68%)
May 01, 2018
0.7030
0.7125
0.6887
0.7077
151,143,088
+0.00(+0.34%)
Apr 30, 2018
0.7053
0.7053
0.6911
0.7053
91,315,776
+0.00(+0.68%)
Apr 27, 2018
0.7125
0.7220
0.6982
0.7006
104,533,568
-0.02(-2.32%)
Apr 26, 2018
0.7172
0.7220
0.7030
0.7172
93,550,600
+0.01(+1.34%)
Apr 25, 2018
0.6982
0.7172
0.6935
0.7077
95,650,280
+0.01(+1.36%)
Apr 24, 2018
0.7125
0.7267
0.6911
0.6982
110,404,024
-0.01(-1.34%)
Apr 23, 2018
0.7125
0.7196
0.6935
0.7077
73,950,816
-0.00(-0.67%)
Apr 20, 2018
0.7125
0.7196
0.7030
0.7125
96,128,216
-0.01(-0.99%)
Apr 19, 2018
0.7481
0.7552
0.7148
0.7196
125,974,928
-0.02(-3.19%)
Apr 18, 2018
0.7338
0.7516
0.7172
0.7433
209,165,312
+0.02(+2.96%)
Apr 17, 2018
0.7267
0.7338
0.7148
0.7220
120,372,920
-0.02(-2.25%)
Apr 16, 2018
0.7410
0.7718
0.7267
0.7386
116,574,584
-0.01(-0.96%)
Apr 13, 2018
0.7528
0.7623
0.7433
0.7457
58,527,028
-0.00(-0.32%)
Apr 12, 2018
0.7481
0.7600
0.7386
0.7481
67,736,720
-0.01(-1.25%)
Apr 11, 2018
0.7338
0.7623
0.7267
0.7576
115,329,808
+0.02(+3.24%)
Apr 10, 2018
0.7125
0.7410
0.7030
0.7338
111,766,312
+0.03(+4.39%)
Apr 09, 2018
0.7101
0.7196
0.6935
0.7030
80,442,056
-0.00(-0.67%)
Apr 06, 2018
0.7172
0.7315
0.6958
0.7077
99,293,360
-0.02(-3.25%)
Apr 05, 2018
0.6982
0.7362
0.6935
0.7315
122,793,232
+0.04(+5.84%)
Apr 04, 2018
0.6792
0.6958
0.6697
0.6911
92,991,856
-0.00(-0.34%)
Apr 03, 2018
0.7053
0.7077
0.6768
0.6935
101,522,608
-0.01(-1.68%)
Apr 02, 2018
0.7077
0.7125
0.6673
0.7053
162,150,784
-0.01(-1.66%)
Mar 29, 2018
0.7172
0.7172
0.7172
0
+0.01(+1.00%)
Mar 28, 2018
0.6935
0.7125
0.6697
0.7101
153,837,120
+0.01(+1.36%)
Mar 27, 2018
0.7338
0.7362
0.6935
0.7006
159,700,224
-0.04(-5.45%)
Mar 26, 2018
0.7410
0.7433
0.7148
0.7410
90,647,848
+0.01(+1.63%)
Mar 23, 2018
0.7481
0.7623
0.7243
0.7291
112,506,696
-0.01(-1.29%)
Mar 22, 2018
0.7481
0.7600
0.7315
0.7386
88,148,192
-0.03(-3.72%)
Mar 21, 2018
0.7410
0.7695
0.7386
0.7671
142,360,672
+0.03(+3.86%)
Mar 20, 2018
0.7148
0.7433
0.7148
0.7386
136,357,456
+0.02(+3.32%)
Mar 19, 2018
0.7243
0.7338
0.7101
0.7148
117,656,872
-0.01(-1.63%)
Mar 16, 2018
0.7196
0.7433
0.7077
0.7267
830,482,112
+0.01(+1.32%)
Mar 15, 2018
0.7267
0.7410
0.7077
0.7172
130,651,400
-0.00(-0.33%)
Mar 14, 2018
0.7481
0.7528
0.7172
0.7196
146,605,616
-0.02(-2.88%)
Mar 13, 2018
0.7410
0.7528
0.7338
0.7410
102,355,360
+0.00(+0.32%)
Mar 12, 2018
0.7386
0.7528
0.7243
0.7386
110,646,432
+0.00(+0.32%)
Mar 09, 2018
0.7243
0.7386
0.7148
0.7362
122,645,736
+0.03(+4.38%)
Mar 08, 2018
0.7267
0.7315
0.7053
0.7053
88,911,984
-0.02(-2.30%)
Mar 07, 2018
0.7457
0.7148
0.7220
116,544,224
-0.02(-2.25%)
Mar 06, 2018
0.7505
0.7552
0.7184
0.7386
114,823,448
-0.00(-0.32%)
Mar 05, 2018
0.7006
0.7552
0.6958
0.7410
157,254,848
+0.04(+5.41%)
Mar 02, 2018
0.6650
0.7077
0.6578
0.7030
134,162,232
+0.04(+5.71%)
Mar 01, 2018
0.6721
0.6887
0.6578
0.6650
182,294,592
-0.00(-0.71%)
Feb 28, 2018
0.7267
0.7338
0.6650
0.6697
224,913,600
-0.06(-7.84%)
Feb 27, 2018
0.7552
0.7671
0.7267
0.7267
163,801,520
-0.04(-4.67%)
Feb 26, 2018
0.7600
0.7790
0.7267
0.7623
160,692,240
+0.00(+0.31%)
Feb 23, 2018
0.8027
0.8146
0.7220
0.7600
330,284,800
+0.00(+0.00%)
Feb 22, 2018
0.7600
549,172,224
+0.14(+21.67%)
Feb 21, 2018
0.6602
0.6633
0.6246
0.6246
152,324,048
-0.03(-5.05%)
Feb 20, 2018
0.6578
0.6626
0.6483
0.6578
89,310,816
+0.01(+1.47%)
Feb 16, 2018
0.6483
0.6483
0.6483
0
-0.03(-4.55%)
Feb 15, 2018
0.6697
0.6840
0.6460
0.6792
116,682,216
+0.01(+2.14%)
Feb 14, 2018
0.6412
0.6804
0.6317
0.6650
113,221,208
+0.01(+2.19%)
Feb 13, 2018
0.6460
0.6507
130,277,600
-0.03(-3.86%)
Feb 12, 2018
0.6935
0.7053
0.6745
0.6768
138,395,648
+0.00(+0.00%)
Feb 09, 2018
0.6768
0.6816
0.6008
0.6768
279,892,736
+0.01(+1.06%)
Feb 08, 2018
0.6935
0.7018
0.6768
0.6697
141,951,504
-0.02(-2.42%)
Feb 07, 2018
0.7410
0.7505
0.6650
0.6863
299,495,712
-0.06(-7.67%)
Feb 06, 2018
0.7148
0.7576
0.7077
0.7433
197,575,504
+0.01(+0.97%)
Feb 05, 2018
0.7837
0.7908
0.7125
0.7362
217,434,880
-0.05(-6.91%)
Feb 02, 2018
0.8146
0.8170
0.7837
0.7908
180,961,392
-0.03(-3.76%)
Feb 01, 2018
0.8288
0.8312
0.7837
0.8217
213,427,984
-0.01(-1.14%)
Jan 31, 2018
0.8740
0.8763
0.8312
0.8312
180,591,168
-0.03(-3.58%)
Jan 30, 2018
0.9143
0.9143
0.8597
0.8621
246,628,304
-0.06(-6.44%)
Jan 29, 2018
0.9381
0.9476
0.9167
0.9214
112,654,832
-0.03(-3.00%)
Jan 26, 2018
0.9499
0.9523
0.9357
0.9499
88,037,672
+0.01(+1.01%)
Jan 25, 2018
0.9832
0.9927
0.9309
0.9404
137,973,120
-0.03(-2.94%)
Jan 24, 2018
0.9713
0.9927
0.9666
0.9689
122,573,648
+0.00(+0.25%)
Jan 23, 2018
0.9618
0.9761
0.9428
0.9666
123,953,336
+0.02(+2.52%)
Jan 22, 2018
0.9428
0.9476
0.9262
0.9428
119,050,496
+0.00(+0.51%)
Jan 19, 2018
0.9499
0.9499
0.9286
0.9381
94,272,968
-0.01(-1.00%)
Jan 18, 2018
0.9666
0.9689
0.9428
0.9476
100,084,664
-0.02(-2.45%)
Jan 17, 2018
0.9903
0.9927
0.9547
0.9713
140,081,264
-0.01(-1.21%)
Jan 16, 2018
1.021
1.021
0.9784
0.9832
138,277,664
-0.03(-3.27%)
Jan 12, 2018
1.016
1.016
1.016
0
+0.02(+2.15%)
Jan 11, 2018
0.9594
1.012
0.9523
0.9951
234,831,008
+0.05(+4.75%)
Jan 10, 2018
0.9689
0.9737
0.9499
0.9499
214,745,056
-0.01(-1.23%)
Jan 09, 2018
0.9499
0.9737
0.9452
0.9618
120,241,352
+0.02(+2.02%)
Jan 08, 2018
0.9499
0.9500
0.9214
0.9428
87,858,872
-0.00(-0.50%)
Jan 05, 2018
0.9547
0.9547
0.9333
0.9476
141,751,872
-0.01(-1.48%)
Jan 04, 2018
0.9784
0.9784
0.9499
0.9618
142,704,512
-0.00(-0.49%)
Jan 03, 2018
0.9832
0.9879
0.9571
0.9666
127,592,688
-0.01(-0.73%)
Jan 02, 2018
0.9618
0.9903
0.9499
0.9737
148,219,152
+0.03(+3.54%)
Dec 29, 2017
0.9404
0.9404
0.9404
0
-0.02(-1.98%)
Dec 28, 2017
0.9404
0.9713
0.9286
0.9594
128,472,720
+0.04(+4.12%)
Dec 27, 2017
0.9523
0.9618
0.9238
0.9214
82,275,192
-0.03(-3.00%)
Dec 26, 2017
0.9238
0.9499
0.9214
0.9499
78,209,096
+0.04(+3.90%)
Dec 22, 2017
0.9119
0.9381
0.9072
0.9143
85,074,096
+0.00(+0.26%)
Dec 21, 2017
0.8811
0.9214
0.8811
0.9119
101,609,584
+0.01(+1.59%)
Dec 20, 2017
0.8692
0.9024
0.8550
0.8977
102,106,384
+0.04(+4.71%)
Dec 19, 2017
0.8763
0.8882
0.8573
0.8573
81,958,592
-0.02(-2.17%)
Dec 18, 2017
0.8478
0.8787
0.8360
0.8763
125,903,904
+0.04(+5.13%)
Dec 15, 2017
0.8692
0.8763
0.8312
0.8336
177,638,320
-0.03(-3.57%)
Dec 14, 2017
0.8835
0.9048
0.8645
0.8645
107,236,832
-0.02(-2.15%)
Dec 13, 2017
0.9096
0.9164
0.8811
0.8835
71,114,448
-0.02(-2.36%)
Dec 12, 2017
0.9048
0.9262
0.8915
0.9048
103,031,560
-0.00(-0.52%)
Dec 11, 2017
0.8811
0.9214
0.8811
0.9096
103,338,944
+0.04(+4.08%)
Dec 08, 2017
0.8882
0.9024
0.8692
0.8740
126,227,184
-0.00(-0.54%)
Dec 07, 2017
0.8870
0.9048
0.8763
0.8787
118,816,600
-0.02(-1.86%)
Dec 06, 2017
0.9309
0.9357
0.8930
0.8953
116,851,384
-0.04(-3.83%)
Dec 05, 2017
0.9309
0.9594
0.9309
0.9309
91,723,856
-0.01(-0.76%)
Dec 04, 2017
0.9689
0.9744
0.9286
0.9381
86,596,520
-0.03(-3.42%)
Dec 01, 2017
0.9737
1.007
0.9725
0.9713
112,850,936
+0.00(+0.49%)
Nov 30, 2017
0.9618
1.009
0.9594
0.9666
172,455,152
+0.00(+0.49%)
Nov 29, 2017
0.9238
0.9654
0.9191
0.9618
140,563,616
+0.04(+4.65%)
Nov 28, 2017
0.9096
0.9262
0.8953
0.9191
53,584,676
+0.01(+1.57%)
Nov 27, 2017
0.9309
0.9333
0.9024
0.9048
78,758,168
-0.03(-2.81%)
Nov 24, 2017
0.9499
0.9618
0.9262
0.9309
55,151,112
-0.01(-1.26%)
Nov 22, 2017
0.9191
0.9452
0.9143
0.9428
80,958,592
+0.04(+4.20%)
Nov 21, 2017
0.9262
0.9357
0.9024
0.9048
85,997,320
-0.01(-1.55%)
Nov 20, 2017
0.9357
0.9618
0.9143
0.9191
101,351,600
-0.04(-3.73%)
Nov 17, 2017
0.9262
0.9618
0.9238
0.9547
92,207,240
+0.04(+4.42%)
Nov 16, 2017
0.9179
0.9345
0.9096
0.9143
79,651,192
+0.00(+0.00%)
Nov 15, 2017
0.9309
0.9452
0.9143
0.9143
90,640,992
-0.02(-2.28%)
Nov 14, 2017
0.9784
0.9879
0.9357
0.9357
125,935,400
-0.05(-5.06%)
Nov 13, 2017
0.9761
1.014
0.9666
0.9856
113,505,416
+0.00(+0.24%)
Nov 10, 2017
0.9808
0.9951
0.9594
0.9832
99,220,048
+0.01(+0.73%)
Nov 09, 2017
0.9499
0.9963
0.9428
0.9761
120,064,704
+0.03(+3.53%)
Nov 08, 2017
0.9879
0.9903
0.9428
0.9428
124,775,096
-0.05(-5.02%)
Nov 07, 2017
0.9856
1.001
0.9689
0.9927
106,209,080
+0.00(+0.00%)
Nov 06, 2017
0.8977
0.9927
0.8977
0.9927
209,619,072
+0.10(+11.76%)
Nov 03, 2017
0.8668
0.9001
0.8597
0.8882
122,381,312
+0.02(+2.19%)
Nov 02, 2017
0.8977
0.9048
0.8668
0.8692
182,919,840
-0.07(-7.58%)
Nov 01, 2017
0.9452
0.9666
0.9404
0.9404
132,313,976
+0.01(+1.54%)
Oct 31, 2017
0.9024
0.9357
0.8930
0.9262
90,542,968
+0.01(+1.56%)
Oct 30, 2017
0.8906
0.9476
0.8858
0.9119
121,196,248
+0.02(+1.86%)
Oct 27, 2017
0.8288
0.8977
0.8229
0.8953
147,526,320
+0.06(+6.80%)
Oct 26, 2017
0.8407
0.8455
0.8098
0.8383
99,223,496
-0.00(-0.56%)
Oct 25, 2017
0.8573
0.8645
0.8193
0.8431
120,361,912
-0.02(-2.74%)
Oct 24, 2017
0.8668
0.8763
0.8550
0.8668
89,727,136
+0.01(+1.11%)
Oct 23, 2017
0.9024
0.9096
0.8550
0.8573
89,139,520
-0.05(-5.00%)
Oct 20, 2017
0.9119
0.9167
0.8953
0.9024
64,947,116
-0.01(-1.04%)
Oct 19, 2017
0.8787
0.9214
0.8787
0.9119
100,555,712
+0.02(+1.86%)
Oct 18, 2017
0.9024
0.9214
0.8858
0.8953
82,220,936
-0.00(-0.26%)
Oct 17, 2017
0.9167
0.9191
0.8858
0.8977
81,323,464
-0.01(-1.05%)
Oct 16, 2017
0.9309
0.9381
0.9072
0.9072
59,519,612
-0.01(-1.55%)
Oct 13, 2017
0.9262
0.9333
0.9143
0.9214
67,223,752
+0.01(+0.78%)
Oct 12, 2017
0.9262
0.9333
0.8977
0.9143
112,562,152
-0.02(-2.53%)
Oct 11, 2017
0.9309
0.9440
0.8930
0.9381
134,809,088
+0.01(+1.02%)
Oct 10, 2017
1.002
1.005
0.9286
0.9286
181,639,488
-0.07(-6.68%)
Oct 09, 2017
0.9974
1.001
0.9808
0.9951
46,270,084
-0.00(-0.24%)
Oct 06, 2017
1.012
1.014
0.9784
0.9974
87,184,112
-0.02(-2.33%)
Oct 05, 2017
1.014
1.028
1.012
1.021
89,206,760
+0.01(+0.70%)
Oct 04, 2017
1.016
1.026
1.005
1.014
72,400,592
-0.00(-0.47%)
Oct 03, 2017
1.024
1.031
1.012
1.019
83,586,488
-0.01(-1.38%)
Oct 02, 2017
0.9856
1.040
0.9689
1.033
104,404,488
+0.01(+1.16%)
Sep 29, 2017
1.031
1.040
1.016
1.021
96,265,680
-0.01(-1.15%)
Sep 28, 2017
1.062
1.066
1.009
1.033
140,364,640
-0.02(-1.58%)
Sep 27, 2017
1.040
1.057
1.021
1.050
129,615,872
+0.01(+1.14%)
Sep 26, 2017
1.028
1.054
1.019
1.038
125,833,568
+0.00(+0.00%)
Sep 25, 2017
1.014
1.043
1.013
1.038
122,984,472
+0.04(+3.56%)
Sep 22, 2017
0.9879
1.009
0.9832
1.002
78,469,088
+0.01(+1.20%)
Sep 21, 2017
0.9856
0.9939
0.9689
0.9903
90,236,200
-0.00(-0.48%)
Sep 20, 2017
0.9618
1.009
0.9594
0.9951
163,789,680
+0.04(+3.71%)
Sep 19, 2017
0.9689
0.9737
0.9452
0.9594
80,640,808
-0.00(-0.25%)
Sep 18, 2017
0.9571
0.9784
0.9381
0.9618
123,337,440
+0.01(+1.25%)
Sep 15, 2017
0.9737
0.9761
0.9381
0.9499
280,878,944
-0.02(-2.44%)
Sep 14, 2017
0.9594
0.9927
0.9547
0.9737
189,454,736
+0.04(+4.06%)
Sep 13, 2017
0.9072
0.9594
0.9048
0.9357
209,614,832
+0.05(+5.35%)
Sep 12, 2017
0.8692
0.9143
0.8668
0.8882
137,347,120
+0.03(+3.03%)
Sep 11, 2017
0.8692
0.8787
0.8573
0.8621
96,513,824
-0.00(-0.27%)
Sep 08, 2017
0.9096
0.9167
0.8455
0.8645
167,417,520
-0.05(-5.94%)
Sep 07, 2017
0.8906
0.9262
0.8906
0.9191
96,262,560
+0.03(+2.93%)
Sep 06, 2017
0.8882
0.9072
0.8811
0.8930
97,268,128
+0.01(+1.62%)
Sep 05, 2017
0.8977
0.9096
0.8740
0.8787
132,064,496
-0.01(-1.60%)
Sep 01, 2017
0.8668
0.9001
0.8597
0.8930
92,408,720
+0.03(+3.30%)
Aug 31, 2017
0.8645
0.8835
0.8585
0.8645
118,715,376
+0.01(+0.83%)
Aug 30, 2017
0.8573
0.8740
0.8455
0.8573
98,615,792
-0.01(-0.82%)
Aug 29, 2017
0.8526
0.8692
0.8431
0.8645
113,901,736
-0.00(-0.27%)
Aug 28, 2017
0.9001
0.9096
0.8526
0.8668
170,409,488
-0.03(-3.69%)
Aug 25, 2017
0.9238
0.9238
0.9001
0.9001
189,405,952
-0.02(-1.81%)
Aug 24, 2017
0.9214
0.9404
0.9072
0.9167
133,569,312
-0.01(-0.77%)
Aug 23, 2017
0.9096
0.9404
0.9001
0.9238
119,538,048
+0.01(+1.04%)
Aug 22, 2017
0.9096
0.9214
0.9048
0.9143
91,214,280
+0.01(+0.79%)
Aug 21, 2017
0.9333
0.9357
0.8930
0.9072
108,492,664
-0.03(-3.54%)
Aug 18, 2017
0.9143
0.9523
0.9072
0.9404
147,907,264
+0.02(+2.06%)
Aug 17, 2017
0.9404
0.9594
0.9048
0.9214
152,193,824
-0.03(-3.00%)
Aug 16, 2017
0.9499
0.9571
0.9262
0.9499
136,387,072
+0.00(+0.50%)
Aug 15, 2017
0.9737
0.9737
0.9309
0.9452
168,399,248
-0.02(-2.21%)
Aug 14, 2017
0.9832
0.9915
0.9642
0.9666
81,794,352
-0.02(-1.69%)
Aug 11, 2017
0.9761
0.9903
0.9618
0.9832
136,084,048
+0.00(+0.00%)
Aug 10, 2017
1.040
1.054
0.9808
0.9832
197,853,072
-0.05(-5.26%)
Aug 09, 2017
1.052
1.064
1.024
1.038
109,844,376
-0.01(-0.68%)
Aug 08, 2017
1.033
1.064
1.031
1.045
116,472,640
+0.01(+1.15%)
Aug 07, 2017
1.066
1.071
1.026
1.033
156,823,136
-0.04(-3.97%)
Aug 04, 2017
1.076
1.090
1.062
1.076
135,402,672
+0.01(+0.67%)
Aug 03, 2017
1.135
1.135
1.069
1.069
275,448,992
-0.03(-2.60%)
Aug 02, 2017
1.147
1.147
1.095
1.097
188,087,408
-0.04(-3.55%)
Aug 01, 2017
1.173
1.180
1.135
1.138
148,536,896
-0.04(-3.43%)
Jul 31, 2017
1.197
1.199
1.149
1.178
133,487,648
-0.02(-1.98%)
Jul 28, 2017
1.199
1.235
1.180
1.202
175,199,328
+0.00(+0.00%)
Jul 27, 2017
1.152
1.204
1.133
1.202
183,582,128
+0.05(+4.54%)
Jul 26, 2017
1.164
1.176
1.135
1.149
115,655,232
-0.00(-0.21%)
Jul 25, 2017
1.130
1.173
1.128
1.152
165,745,888
+0.05(+4.08%)
Jul 24, 2017
1.123
1.130
1.104
1.107
97,692,824
-0.01(-0.64%)
Jul 21, 2017
1.147
1.157
1.107
1.114
132,958,088
-0.04(-3.10%)
Jul 20, 2017
1.183
1.192
1.149
1.149
104,546,432
-0.03(-2.42%)
Jul 19, 2017
1.178
1.126
1.178
102,214,392
+0.05(+4.20%)
Jul 18, 2017
1.164
1.164
1.116
1.130
103,183,552
-0.02(-1.86%)
Jul 17, 2017
1.159
1.173
1.142
1.152
62,005,736
-0.00(-0.41%)
Jul 14, 2017
1.142
1.164
1.140
1.157
92,847,728
+0.02(+1.88%)
Jul 13, 2017
1.104
1.135
1.102
1.135
94,480,264
+0.03(+2.36%)
Jul 12, 2017
1.138
1.152
1.097
1.109
138,868,000
-0.01(-1.06%)
Jul 11, 2017
1.107
1.133
1.085
1.121
88,446,664
+0.01(+1.29%)
Jul 10, 2017
1.071
1.123
1.066
1.107
115,530,744
+0.03(+2.64%)
Jul 07, 2017
1.102
1.104
1.050
1.078
141,150,336
-0.03(-2.58%)
Jul 06, 2017
1.145
1.157
1.104
1.107
155,220,912
-0.03(-2.51%)
Jul 05, 2017
1.195
1.195
1.121
1.135
169,754,432
-0.08(-6.64%)
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.