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
Memex Inc
(TSV:
OEE
)
N/A
UNCHANGED
Last Price
Updated: 11:19 AM EST, Jan 26, 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 (%)
Jul 31, 2017
0.1950
0.2150
0.1800
0.1800
511,858
-0.02(-10.00%)
Jul 28, 2017
0.2150
0.2150
0.2000
0.2000
191,363
-0.02(-9.09%)
Jul 27, 2017
0.2050
0.2200
0.2000
0.2200
116,011
+0.02(+10.00%)
Jul 26, 2017
0.2200
0.2200
0.2000
0.2000
486,180
-0.01(-6.98%)
Jul 25, 2017
0.2300
0.2300
0.2150
0.2150
153,347
-0.02(-6.52%)
Jul 24, 2017
0.2300
0.2300
0.2200
0.2300
301,385
+0.01(+4.55%)
Jul 21, 2017
0.2250
0.2350
0.2200
0.2200
122,891
+0.00(+0.00%)
Jul 20, 2017
0.2300
0.2350
0.2200
0.2200
94,276
-0.01(-2.22%)
Jul 19, 2017
0.2250
0.2400
0.2200
0.2250
140,342
-0.01(-2.17%)
Jul 18, 2017
0.2500
0.2500
0.2250
0.2300
228,030
-0.02(-8.00%)
Jul 17, 2017
0.2400
0.2500
0.2350
0.2500
576,217
+0.01(+4.17%)
Jul 14, 2017
0.2400
0.2250
0.2400
254,252
+0.01(+2.13%)
Jul 13, 2017
0.2400
0.2450
0.2300
0.2350
169,664
-0.01(-2.08%)
Jul 12, 2017
0.2400
0.2500
0.2200
0.2400
1,130,080
+0.01(+6.67%)
Jul 11, 2017
0.2300
0.2300
0.2100
0.2250
312,309
-0.01(-2.17%)
Jul 10, 2017
0.2400
0.2400
0.2200
0.2300
569,119
-0.00(-2.13%)
Jul 07, 2017
0.1950
0.2350
0.1950
0.2350
1,958,946
+0.04(+20.51%)
Jul 06, 2017
0.1800
0.1950
0.1650
0.1950
365,150
+0.02(+8.33%)
Jul 05, 2017
0.1900
0.1900
0.1800
0.1800
56,102
-0.01(-5.26%)
Jul 04, 2017
0.2000
0.2000
0.1850
0.1900
71,300
-0.01(-2.56%)
Jul 03, 2017
0.1950
0.1950
0.1950
0.1950
0
+0.00(+0.00%)
Jun 30, 2017
0.1850
0.1950
0.1800
0.1950
181,919
+0.02(+8.33%)
Jun 29, 2017
0.1950
0.1950
0.1750
0.1800
306,949
-0.02(-7.69%)
Jun 28, 2017
0.1850
0.2150
0.1850
0.1950
1,513,023
+0.01(+2.63%)
Jun 27, 2017
0.1550
0.2000
0.1550
0.1900
1,812,513
+0.05(+31.03%)
Jun 26, 2017
0.1400
0.1500
0.1350
0.1450
141,415
-0.01(-3.33%)
Jun 23, 2017
0.1450
0.1500
0.1400
0.1500
107,605
+0.01(+7.14%)
Jun 22, 2017
0.1350
0.1400
0.1300
0.1400
109,380
+0.00(+0.00%)
Jun 21, 2017
0.1350
0.1400
0.1300
0.1400
87,919
+0.00(+0.00%)
Jun 20, 2017
0.1400
0.1450
0.1400
0.1400
284,777
+0.00(+0.00%)
Jun 19, 2017
0.1350
0.1450
0.1300
0.1400
371,531
+0.01(+3.70%)
Jun 16, 2017
0.1300
0.1350
0.1200
0.1350
93,070
+0.01(+8.00%)
Jun 15, 2017
0.1350
0.1350
0.1250
0.1250
168,650
+0.01(+4.17%)
Jun 14, 2017
0.1350
0.1350
0.1200
0.1200
298,230
-0.02(-11.11%)
Jun 13, 2017
0.1300
0.1400
0.1300
0.1350
343,354
+0.01(+8.00%)
Jun 12, 2017
0.1150
0.1300
0.1150
0.1250
470,055
+0.01(+8.70%)
Jun 09, 2017
0.1100
0.1150
0.1050
0.1150
198,996
+0.01(+4.55%)
Jun 08, 2017
0.1100
0.1100
0.1000
0.1100
553,101
-0.01(-4.35%)
Jun 07, 2017
0.1150
0.1150
0.1100
0.1150
261,171
+0.00(+0.00%)
Jun 06, 2017
0.1150
0.1250
0.1150
0.1150
79,192
-0.00(-4.17%)
Jun 05, 2017
0.1200
0.1250
0.1100
0.1200
311,547
-0.01(-4.00%)
Jun 02, 2017
0.1200
0.1300
0.1150
0.1250
405,750
+0.01(+4.17%)
Jun 01, 2017
0.1150
0.1200
0.1150
0.1200
418,666
+0.00(+0.00%)
May 31, 2017
0.1250
0.1300
0.1200
0.1200
254,345
-0.01(-4.00%)
May 30, 2017
0.1300
0.1350
0.1200
0.1250
756,467
-0.01(-7.41%)
May 29, 2017
0.1400
0.1400
0.1150
0.1350
973,629
-0.01(-10.00%)
May 26, 2017
0.1550
0.1600
0.1500
0.1500
170,420
-0.01(-3.23%)
May 25, 2017
0.1600
0.1650
0.1550
0.1550
194,298
-0.01(-6.06%)
May 24, 2017
0.1650
0.1650
0.1600
0.1650
125,000
+0.00(+0.00%)
May 23, 2017
0.1600
0.1700
0.1550
0.1650
508,188
+0.01(+6.45%)
May 19, 2017
0.1650
0.1650
0.1550
0.1550
356,379
-0.01(-6.06%)
May 18, 2017
0.1600
0.1700
0.1600
0.1650
244,539
+0.00(+0.00%)
May 17, 2017
0.1750
0.1800
0.1600
0.1650
130,146
-0.01(-2.94%)
May 16, 2017
0.1750
0.1850
0.1600
0.1700
426,978
-0.00(-2.86%)
May 15, 2017
0.1800
0.1850
0.1700
0.1750
175,857
-0.01(-5.41%)
May 12, 2017
0.1850
0.1900
0.1850
0.1850
103,446
+0.01(+2.78%)
May 11, 2017
0.1850
0.1850
0.1800
0.1800
69,942
+0.00(+0.00%)
May 10, 2017
0.1850
0.1850
0.1800
0.1800
142,864
-0.01(-2.70%)
May 09, 2017
0.1800
0.1900
0.1800
0.1850
111,880
+0.01(+2.78%)
May 08, 2017
0.1900
0.1900
0.1800
0.1800
46,565
+0.00(+0.00%)
May 05, 2017
0.1900
0.1900
0.1750
0.1800
125,900
+0.00(+0.00%)
May 04, 2017
0.1800
0.1900
0.1800
0.1800
244,532
+0.01(+2.86%)
May 03, 2017
0.1700
0.1800
0.1700
0.1750
111,130
+0.00(+0.00%)
May 02, 2017
0.1800
0.1900
0.1750
0.1750
195,740
-0.01(-2.78%)
May 01, 2017
0.1800
0.1900
0.1650
0.1800
347,985
+0.00(+0.00%)
Apr 28, 2017
0.1900
0.2000
0.1700
0.1800
634,560
-0.01(-5.26%)
Apr 27, 2017
0.2000
0.2000
0.1850
0.1900
139,191
-0.01(-2.56%)
Apr 26, 2017
0.1900
0.1950
0.1900
0.1950
229,860
+0.00(+0.00%)
Apr 25, 2017
0.1850
0.1950
0.1850
0.1950
220,634
+0.00(+0.00%)
Apr 24, 2017
0.2000
0.2000
0.1900
0.1950
149,865
-0.01(-2.50%)
Apr 21, 2017
0.2000
0.2000
0.1900
0.2000
261,650
+0.00(+0.00%)
Apr 20, 2017
0.2100
0.2100
0.1950
0.2000
214,105
-0.01(-4.76%)
Apr 19, 2017
0.2100
0.2100
0.2000
0.2100
61,690
+0.00(+0.00%)
Apr 18, 2017
0.2050
0.2100
0.2000
0.2100
184,486
+0.01(+7.69%)
Apr 17, 2017
0.1900
0.2050
0.1900
0.1950
188,254
+0.01(+2.63%)
Apr 13, 2017
0.2050
0.2050
0.1900
0.1900
298,596
+0.00(+0.00%)
Apr 12, 2017
0.2050
0.2050
0.1850
0.1900
729,795
-0.01(-7.32%)
Apr 11, 2017
0.2100
0.2100
0.2050
0.2050
166,500
+0.00(+0.00%)
Apr 10, 2017
0.2150
0.2200
0.2050
0.2050
470,511
-0.02(-6.82%)
Apr 07, 2017
0.2150
0.2200
0.2100
0.2200
103,314
+0.01(+2.33%)
Apr 06, 2017
0.2200
0.2250
0.2150
0.2150
252,442
-0.01(-2.27%)
Apr 05, 2017
0.2200
0.2300
0.2150
0.2200
407,107
+0.01(+2.33%)
Apr 04, 2017
0.2200
0.2350
0.2150
0.2150
546,670
+0.01(+2.38%)
Apr 03, 2017
0.2250
0.2250
0.2100
0.2100
218,425
-0.02(-6.67%)
Mar 31, 2017
0.2250
0.2250
0.2150
0.2250
227,370
+0.00(+0.00%)
Mar 30, 2017
0.2300
0.2300
0.2200
0.2250
196,808
-0.01(-2.17%)
Mar 29, 2017
0.2250
0.2300
0.2250
0.2300
103,198
+0.00(+0.00%)
Mar 28, 2017
0.2350
0.2350
0.2200
0.2300
180,444
+0.00(+0.00%)
Mar 27, 2017
0.2400
0.2400
0.2250
0.2300
319,748
-0.01(-4.17%)
Mar 24, 2017
0.2250
0.2400
0.2200
0.2400
330,246
+0.02(+9.09%)
Mar 23, 2017
0.2200
0.2300
0.2200
0.2200
160,574
+0.00(+0.00%)
Mar 22, 2017
0.2250
0.2250
0.2200
0.2200
225,400
-0.01(-2.22%)
Mar 21, 2017
0.2400
0.2400
0.2200
0.2250
181,044
+0.00(+0.00%)
Mar 20, 2017
0.2400
0.2400
0.2250
0.2250
281,570
-0.01(-4.26%)
Mar 17, 2017
0.2300
0.2350
0.2200
0.2350
32,300
+0.00(+2.17%)
Mar 16, 2017
0.2200
0.2300
0.2150
0.2300
208,970
+0.01(+4.55%)
Mar 15, 2017
0.2250
0.2300
0.2200
0.2200
156,123
-0.01(-2.22%)
Mar 14, 2017
0.2300
0.2350
0.2250
0.2250
231,675
-0.01(-2.17%)
Mar 13, 2017
0.2300
0.2300
0.2200
0.2300
87,500
+0.00(+0.00%)
Mar 10, 2017
0.2300
0.2450
0.2200
0.2300
364,814
-0.00(-2.13%)
Mar 09, 2017
0.2100
0.2350
0.2100
0.2350
246,225
+0.02(+11.90%)
Mar 08, 2017
0.2150
0.2150
0.2050
0.2100
274,370
-0.01(-2.33%)
Mar 07, 2017
0.2250
0.2250
0.2100
0.2150
1,082,312
-0.01(-2.27%)
Mar 06, 2017
0.2450
0.2450
0.2150
0.2200
1,378,772
-0.02(-10.20%)
Mar 03, 2017
0.2550
0.2600
0.2450
0.2450
417,664
+0.00(+0.00%)
Mar 02, 2017
0.2400
0.2550
0.2400
0.2450
673,013
+0.01(+2.08%)
Mar 01, 2017
0.2400
0.2550
0.2400
0.2400
439,660
+0.00(+0.00%)
Feb 28, 2017
0.2450
0.2500
0.2350
0.2400
300,599
-0.01(-2.04%)
Feb 27, 2017
0.2500
0.2500
0.2400
0.2450
472,404
+0.01(+6.52%)
Feb 24, 2017
0.2450
0.2450
0.2300
0.2300
736,848
-0.01(-4.17%)
Feb 23, 2017
0.2400
0.2400
0.2300
0.2400
359,312
+0.01(+2.13%)
Feb 22, 2017
0.2350
0.2400
0.2300
0.2350
534,036
+0.01(+4.44%)
Feb 21, 2017
0.2200
0.2400
0.2000
0.2250
2,242,357
-0.02(-10.00%)
Feb 17, 2017
0.2500
0.2500
0.2500
0
+0.01(+2.04%)
Feb 16, 2017
0.2550
0.2600
0.2450
0.2450
203,069
+0.00(+0.00%)
Feb 15, 2017
0.2450
0.2550
0.2250
0.2450
674,280
+0.00(+0.00%)
Feb 14, 2017
0.2450
0.2500
0.2350
0.2450
651,740
-0.01(-2.00%)
Feb 13, 2017
0.2600
0.2600
0.2400
0.2500
447,295
-0.01(-3.85%)
Feb 10, 2017
0.2600
0.2650
0.2550
0.2600
500,800
-0.01(-1.89%)
Feb 09, 2017
0.2700
0.2800
0.2550
0.2650
389,873
-0.02(-5.36%)
Feb 08, 2017
0.2850
0.2850
0.2650
0.2800
351,094
+0.00(+0.00%)
Feb 07, 2017
0.2950
0.2950
0.2800
0.2800
472,105
-0.01(-3.45%)
Feb 06, 2017
0.3000
0.3000
0.2900
0.2900
549,859
-0.01(-1.69%)
Feb 03, 2017
0.2950
0.3000
0.2900
0.2950
282,050
+0.01(+3.51%)
Feb 02, 2017
0.3000
0.3000
0.2850
0.2850
173,555
-0.01(-1.72%)
Feb 01, 2017
0.2950
0.3000
0.2850
0.2900
126,825
-0.01(-3.33%)
Jan 31, 2017
0.2950
0.3000
0.2800
0.3000
436,180
+0.00(+0.00%)
Jan 30, 2017
0.2950
0.3000
0.2850
0.3000
445,513
+0.00(+0.00%)
Jan 27, 2017
0.3000
0.3000
0.2850
0.3000
313,379
+0.00(+0.00%)
Jan 26, 2017
0.3000
0.3000
0.2900
0.3000
120,788
+0.00(+0.00%)
Jan 25, 2017
0.3000
0.3050
0.2850
0.3000
349,350
+0.00(+0.00%)
Jan 24, 2017
0.3000
0.3050
0.2900
0.3000
403,500
+0.01(+1.69%)
Jan 23, 2017
0.3050
0.3150
0.2950
0.2950
500,846
+0.00(+0.00%)
Jan 20, 2017
0.3000
0.3000
0.2900
0.2950
295,067
-0.01(-1.67%)
Jan 19, 2017
0.3150
0.3150
0.2900
0.3000
436,690
-0.01(-3.23%)
Jan 18, 2017
0.3250
0.3250
0.3000
0.3100
282,326
-0.02(-4.62%)
Jan 17, 2017
0.3300
0.3300
0.3100
0.3250
271,300
-0.01(-1.52%)
Jan 16, 2017
0.3300
0.3300
0.3150
0.3300
376,499
+0.01(+1.54%)
Jan 13, 2017
0.3100
0.3300
0.3000
0.3250
431,720
+0.02(+6.56%)
Jan 12, 2017
0.3100
0.3150
0.2950
0.3050
415,946
+0.00(+0.00%)
Jan 11, 2017
0.3000
0.3050
0.2950
0.3050
376,250
+0.01(+1.67%)
Jan 10, 2017
0.3000
0.3050
0.2900
0.3000
542,243
+0.00(+0.00%)
Jan 09, 2017
0.2950
0.3050
0.2800
0.3000
1,844,128
+0.02(+9.09%)
Jan 06, 2017
0.2600
0.2800
0.2500
0.2750
2,240,245
+0.03(+10.00%)
Jan 05, 2017
0.2600
0.2600
0.2450
0.2500
409,610
-0.01(-3.85%)
Jan 04, 2017
0.2600
0.2650
0.2550
0.2600
227,900
+0.00(+0.00%)
Jan 03, 2017
0.2600
0.2650
0.2500
0.2600
397,043
+0.01(+1.96%)
Dec 30, 2016
0.2550
0.2550
0.2550
0
+0.02(+8.51%)
Dec 29, 2016
0.2300
0.2400
0.2200
0.2350
367,200
-0.01(-2.08%)
Dec 28, 2016
0.2450
0.2450
0.2300
0.2400
160,790
+0.00(+0.00%)
Dec 23, 2016
0.2400
0.2400
0.2400
0
+0.01(+6.67%)
Dec 22, 2016
0.2400
0.2450
0.2200
0.2250
255,750
-0.01(-4.26%)
Dec 21, 2016
0.2200
0.2350
0.2100
0.2350
243,150
+0.02(+9.30%)
Dec 20, 2016
0.2000
0.2300
0.2000
0.2150
413,318
+0.01(+7.50%)
Dec 19, 2016
0.2250
0.2250
0.1950
0.2000
960,593
-0.02(-11.11%)
Dec 16, 2016
0.2400
0.2400
0.2150
0.2250
1,130,167
-0.01(-4.26%)
Dec 15, 2016
0.2550
0.2550
0.2150
0.2350
2,464,878
-0.05(-17.54%)
Dec 14, 2016
0.2900
0.2900
0.2700
0.2850
418,766
-0.01(-1.72%)
Dec 13, 2016
0.2900
0.2900
0.2800
0.2900
384,800
+0.00(+0.00%)
Dec 12, 2016
0.2850
0.3000
0.2850
0.2900
237,160
+0.01(+1.75%)
Dec 09, 2016
0.3100
0.3100
0.2850
0.2850
349,573
-0.02(-5.00%)
Dec 08, 2016
0.3050
0.3100
0.2950
0.3000
346,800
-0.01(-1.64%)
Dec 07, 2016
0.3200
0.3200
0.2950
0.3050
753,016
-0.02(-4.69%)
Dec 06, 2016
0.3350
0.3350
0.3100
0.3200
557,592
-0.01(-3.03%)
Dec 05, 2016
0.3050
0.3350
0.2950
0.3300
1,872,572
+0.04(+13.79%)
Dec 02, 2016
0.2850
0.3050
0.2800
0.2900
359,120
+0.00(+0.00%)
Dec 01, 2016
0.2900
0.2950
0.2800
0.2900
191,413
+0.01(+1.75%)
Nov 30, 2016
0.2800
0.2900
0.2700
0.2850
348,199
-0.01(-3.39%)
Nov 29, 2016
0.3050
0.3050
0.2800
0.2950
387,970
-0.01(-1.67%)
Nov 28, 2016
0.3050
0.3200
0.2900
0.3000
1,109,200
+0.00(+0.00%)
Nov 25, 2016
0.3150
0.3150
0.3000
0.3000
222,820
-0.01(-3.23%)
Nov 24, 2016
0.3050
0.3100
0.2850
0.3100
60,450
+0.01(+3.33%)
Nov 23, 2016
0.2900
0.3100
0.2900
0.3000
386,050
+0.00(+0.00%)
Nov 22, 2016
0.3150
0.3150
0.2950
0.3000
540,900
-0.02(-4.76%)
Nov 21, 2016
0.2950
0.3200
0.2950
0.3150
1,648,691
+0.04(+14.55%)
Nov 18, 2016
0.2850
0.2900
0.2700
0.2750
267,485
+0.01(+1.85%)
Nov 17, 2016
0.2950
0.3000
0.2700
0.2700
202,662
-0.01(-3.57%)
Nov 16, 2016
0.2950
0.2950
0.2800
0.2800
133,500
+0.01(+3.70%)
Nov 15, 2016
0.2650
0.2800
0.2600
0.2700
86,850
+0.01(+1.89%)
Nov 14, 2016
0.2800
0.2800
0.2600
0.2650
310,016
-0.02(-5.36%)
Nov 11, 2016
0.2700
0.2800
0.2700
0.2800
87,000
+0.00(+0.00%)
Nov 10, 2016
0.2800
0.2900
0.2700
0.2800
320,900
+0.01(+1.82%)
Nov 09, 2016
0.2750
0.2800
0.2600
0.2750
949,580
-0.01(-3.51%)
Nov 08, 2016
0.2850
0.2950
0.2700
0.2850
214,650
+0.00(+0.00%)
Nov 07, 2016
0.2950
0.2950
0.2700
0.2850
475,500
+0.00(+0.00%)
Nov 04, 2016
0.2850
0.3000
0.2600
0.2850
745,334
+0.00(+1.79%)
Nov 03, 2016
0.2700
0.2800
0.2650
0.2800
438,642
+0.00(+0.00%)
Nov 02, 2016
0.3000
0.3050
0.2650
0.2800
250,660
-0.02(-6.67%)
Nov 01, 2016
0.2850
0.3000
0.2550
0.3000
1,347,469
+0.01(+3.45%)
Oct 31, 2016
0.3050
0.3050
0.2850
0.2900
359,750
-0.02(-4.92%)
Oct 28, 2016
0.3100
0.3100
0.2850
0.3050
389,190
-0.01(-1.61%)
Oct 27, 2016
0.3000
0.3300
0.2950
0.3100
602,356
-0.01(-3.13%)
Oct 26, 2016
0.3400
0.3400
0.3050
0.3200
1,067,793
-0.01(-3.03%)
Oct 25, 2016
0.3350
0.3450
0.3300
0.3300
209,086
+0.00(+0.00%)
Oct 24, 2016
0.3500
0.3500
0.3250
0.3300
380,500
-0.01(-4.35%)
Oct 21, 2016
0.3550
0.3600
0.3300
0.3450
739,959
-0.01(-1.43%)
Oct 20, 2016
0.3650
0.3650
0.3500
0.3500
226,830
-0.01(-2.78%)
Oct 19, 2016
0.3500
0.3650
0.3500
0.3600
516,097
+0.01(+2.86%)
Oct 18, 2016
0.3650
0.3700
0.3500
0.3500
315,117
-0.01(-2.78%)
Oct 17, 2016
0.3600
0.3700
0.3550
0.3600
170,700
+0.01(+1.41%)
Oct 14, 2016
0.3450
0.3800
0.3450
0.3550
571,464
+0.01(+4.41%)
Oct 13, 2016
0.3300
0.3400
0.3200
0.3400
394,258
+0.02(+4.62%)
Oct 12, 2016
0.3700
0.3700
0.2850
0.3250
1,901,045
-0.04(-10.96%)
Oct 11, 2016
0.3950
0.3950
0.3600
0.3650
280,969
-0.02(-3.95%)
Oct 07, 2016
0.3800
0.3800
0.3800
0
-0.02(-5.00%)
Oct 06, 2016
0.4200
0.4200
0.3850
0.4000
783,510
-0.02(-4.76%)
Oct 05, 2016
0.4050
0.4400
0.3750
0.4200
856,850
+0.03(+9.09%)
Oct 04, 2016
0.3750
0.3950
0.3700
0.3850
536,414
+0.01(+2.67%)
Oct 03, 2016
0.3650
0.3950
0.3600
0.3750
398,600
+0.01(+2.74%)
Sep 30, 2016
0.3600
0.3750
0.3550
0.3650
154,400
+0.01(+2.82%)
Sep 29, 2016
0.3600
0.3750
0.3500
0.3550
382,750
-0.01(-2.74%)
Sep 28, 2016
0.4000
0.4050
0.3650
0.3650
471,700
-0.03(-7.59%)
Sep 27, 2016
0.3600
0.4050
0.3550
0.3950
715,643
+0.04(+11.27%)
Sep 26, 2016
0.3500
0.3600
0.3450
0.3550
442,476
+0.00(+0.00%)
Sep 23, 2016
0.3150
0.3650
0.3000
0.3550
1,098,410
+0.04(+12.70%)
Sep 22, 2016
0.3500
0.3500
0.3000
0.3150
1,176,943
-0.03(-8.70%)
Sep 21, 2016
0.3650
0.3650
0.3450
0.3450
455,920
-0.02(-4.17%)
Sep 20, 2016
0.3600
0.3600
0.3550
0.3600
278,900
+0.00(+0.00%)
Sep 19, 2016
0.3500
0.3650
0.3450
0.3600
204,096
+0.02(+4.35%)
Sep 16, 2016
0.3400
0.3600
0.3400
0.3450
237,975
-0.01(-1.43%)
Sep 15, 2016
0.3500
0.3600
0.3350
0.3500
488,499
+0.00(+0.00%)
Sep 14, 2016
0.3700
0.3800
0.3350
0.3500
851,975
-0.03(-7.89%)
Sep 13, 2016
0.3900
0.3950
0.3700
0.3800
328,488
-0.01(-1.30%)
Sep 12, 2016
0.4000
0.4000
0.3550
0.3850
1,021,105
-0.02(-6.10%)
Sep 09, 2016
0.4100
0.4200
0.4000
0.4100
873,390
-0.01(-2.38%)
Sep 08, 2016
0.4300
0.4300
0.3950
0.4200
1,247,477
+0.01(+3.70%)
Sep 07, 2016
0.4400
0.4400
0.4050
0.4050
1,686,757
-0.02(-4.71%)
Sep 06, 2016
0.4000
0.4300
0.3950
0.4250
1,850,479
+0.04(+10.39%)
Sep 02, 2016
0.3850
0.3850
0.3850
0
-0.01(-1.28%)
Sep 01, 2016
0.3700
0.3900
0.3500
0.3900
965,674
+0.02(+5.41%)
Aug 31, 2016
0.3600
0.3750
0.3450
0.3700
1,495,104
+0.01(+1.37%)
Aug 30, 2016
0.3400
0.3800
0.3350
0.3650
1,399,410
+0.02(+7.35%)
Aug 29, 2016
0.3200
0.3400
0.2800
0.3400
1,899,017
+0.05(+15.25%)
Aug 26, 2016
0.3150
0.3150
0.2900
0.2950
117,200
-0.02(-4.84%)
Aug 25, 2016
0.3200
0.3200
0.2850
0.3100
644,222
-0.01(-3.13%)
Aug 24, 2016
0.3400
0.3400
0.3100
0.3200
741,950
-0.02(-4.48%)
Aug 23, 2016
0.3000
0.3500
0.2950
0.3350
1,361,172
+0.04(+13.56%)
Aug 22, 2016
0.2950
0.3000
0.2800
0.2950
1,273,006
+0.02(+9.26%)
Aug 19, 2016
0.2800
0.2850
0.2650
0.2700
602,072
-0.02(-6.90%)
Aug 18, 2016
0.3150
0.3150
0.2600
0.2900
1,646,374
-0.03(-7.94%)
Aug 17, 2016
0.2500
0.3300
0.2500
0.3150
3,142,908
+0.08(+36.96%)
Aug 16, 2016
0.2250
0.2300
0.2200
0.2300
231,000
+0.01(+4.55%)
Aug 15, 2016
0.2200
0.2250
0.2100
0.2200
388,900
+0.01(+4.76%)
Aug 12, 2016
0.2050
0.2200
0.1900
0.2100
713,018
-0.01(-4.55%)
Aug 11, 2016
0.2050
0.2200
0.2000
0.2200
265,300
+0.02(+10.00%)
Aug 10, 2016
0.2200
0.2200
0.1900
0.2000
503,798
-0.02(-9.09%)
Aug 09, 2016
0.2000
0.2200
0.2000
0.2200
341,926
+0.02(+10.00%)
Aug 08, 2016
0.2150
0.2150
0.1900
0.2000
538,717
-0.01(-4.76%)
Aug 05, 2016
0.2550
0.2600
0.2050
0.2100
1,020,401
-0.04(-16.00%)
Aug 04, 2016
0.2250
0.2500
0.2150
0.2500
787,145
+0.03(+13.64%)
Aug 03, 2016
0.2100
0.2200
0.2100
0.2200
1,272,163
+0.02(+10.00%)
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.