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
Profire Energy
(NQ:
PFIE
)
1.470
-0.070 (-4.55%)
Streaming Delayed Price
Updated: 12:32 PM EDT, Jun 3, 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 (%)
Aug 31, 2018
2.850
2.850
2.850
0
+0.06(+2.15%)
Aug 30, 2018
2.890
2.890
2.780
2.790
149,643
-0.10(-3.46%)
Aug 29, 2018
2.770
2.920
2.770
2.890
290,000
+0.13(+4.71%)
Aug 28, 2018
2.710
2.790
2.710
2.760
104,966
+0.06(+2.22%)
Aug 27, 2018
2.610
2.750
2.600
2.700
211,481
+0.07(+2.66%)
Aug 24, 2018
2.760
2.800
2.590
2.630
717,900
-0.12(-4.36%)
Aug 23, 2018
2.700
2.750
2.655
2.750
137,801
+0.05(+1.85%)
Aug 22, 2018
2.760
2.800
2.680
2.700
251,655
-0.05(-1.82%)
Aug 21, 2018
2.700
2.820
2.649
2.750
136,248
+0.05(+1.85%)
Aug 20, 2018
2.670
2.720
2.630
2.700
251,632
+0.00(+0.00%)
Aug 17, 2018
2.650
2.720
2.530
2.700
286,400
+0.05(+1.89%)
Aug 16, 2018
2.530
2.690
2.480
2.650
455,911
+0.10(+3.92%)
Aug 15, 2018
2.470
2.580
2.370
2.550
404,699
+0.05(+2.00%)
Aug 14, 2018
2.600
2.720
2.460
2.500
829,659
-0.13(-4.94%)
Aug 13, 2018
2.930
2.970
2.610
2.630
727,355
-0.30(-10.24%)
Aug 10, 2018
3.250
3.300
2.900
2.930
637,400
-0.34(-10.40%)
Aug 09, 2018
3.360
3.480
3.250
3.270
601,808
-0.14(-4.11%)
Aug 08, 2018
3.400
3.432
3.300
3.410
263,547
-0.03(-0.87%)
Aug 07, 2018
3.620
3.730
3.430
3.440
286,970
-0.15(-4.18%)
Aug 06, 2018
3.600
3.741
3.570
3.590
483,992
+0.04(+1.13%)
Aug 03, 2018
3.350
3.560
3.270
3.550
403,200
+0.19(+5.65%)
Aug 02, 2018
3.480
3.540
3.300
3.360
278,337
-0.13(-3.72%)
Aug 01, 2018
3.470
3.639
3.400
3.490
244,489
+0.01(+0.29%)
Jul 31, 2018
3.390
3.530
3.380
3.480
195,156
+0.08(+2.35%)
Jul 30, 2018
3.400
3.570
3.380
3.400
313,092
+0.01(+0.29%)
Jul 27, 2018
3.410
3.450
3.280
3.390
372,100
-0.01(-0.29%)
Jul 26, 2018
3.380
3.480
3.370
3.400
316,365
-0.01(-0.29%)
Jul 25, 2018
3.410
3.440
3.370
3.410
180,639
+0.01(+0.29%)
Jul 24, 2018
3.370
3.440
3.360
3.400
221,734
+0.04(+1.19%)
Jul 23, 2018
3.520
3.560
3.350
3.360
319,239
-0.17(-4.82%)
Jul 20, 2018
3.460
3.545
3.420
3.530
240,055
+0.06(+1.73%)
Jul 19, 2018
3.360
3.490
3.350
3.470
281,257
+0.09(+2.66%)
Jul 18, 2018
3.370
3.420
3.260
3.380
366,765
+0.01(+0.30%)
Jul 17, 2018
3.510
3.560
3.340
3.370
400,091
-0.16(-4.53%)
Jul 16, 2018
3.660
3.695
3.500
3.530
690,589
-0.17(-4.59%)
Jul 13, 2018
3.690
3.780
3.640
3.700
970,149
+0.00(+0.00%)
Jul 12, 2018
3.780
3.780
3.602
3.700
841,698
-0.05(-1.33%)
Jul 11, 2018
3.740
3.800
3.574
3.750
670,598
-0.03(-0.79%)
Jul 10, 2018
3.750
3.859
3.740
3.780
576,820
+0.02(+0.53%)
Jul 09, 2018
3.510
3.830
3.510
3.760
756,323
+0.23(+6.52%)
Jul 06, 2018
3.470
3.610
3.460
3.530
540,801
+0.04(+1.15%)
Jul 05, 2018
3.400
3.523
3.400
3.490
551,957
+0.09(+2.65%)
Jul 03, 2018
3.400
3.400
3.400
0
-0.18(-5.03%)
Jul 02, 2018
3.390
3.660
3.150
3.580
1,542,641
+0.20(+5.92%)
Jun 29, 2018
3.500
3.790
3.260
3.380
4,669,105
-0.42(-11.05%)
Jun 28, 2018
4.400
4.450
3.740
3.800
3,627,894
-0.80(-17.39%)
Jun 27, 2018
4.700
4.769
4.500
4.600
1,503,083
-0.11(-2.34%)
Jun 26, 2018
4.700
4.840
4.550
4.710
1,198,100
-0.03(-0.63%)
Jun 25, 2018
4.660
5.050
4.660
4.740
1,186,185
+0.09(+1.94%)
Jun 22, 2018
4.520
4.690
4.490
4.650
3,486,921
+0.15(+3.33%)
Jun 21, 2018
4.590
4.639
4.470
4.500
512,188
-0.11(-2.39%)
Jun 20, 2018
4.640
4.700
4.500
4.610
424,299
-0.01(-0.22%)
Jun 19, 2018
4.650
4.740
4.510
4.620
572,497
-0.04(-0.86%)
Jun 18, 2018
4.800
4.810
4.640
4.660
516,279
-0.15(-3.12%)
Jun 15, 2018
4.910
4.540
4.810
945,486
-0.01(-0.21%)
Jun 14, 2018
4.680
4.900
4.510
4.820
557,669
+0.20(+4.33%)
Jun 13, 2018
4.800
4.900
4.600
4.620
475,510
-0.20(-4.15%)
Jun 12, 2018
4.860
5.050
4.770
4.820
625,135
-0.02(-0.41%)
Jun 11, 2018
4.850
5.080
4.700
4.840
1,210,788
+0.42(+9.50%)
Jun 08, 2018
4.590
4.590
4.110
4.420
636,353
-0.15(-3.28%)
Jun 07, 2018
4.530
4.640
4.470
4.570
315,760
+0.03(+0.66%)
Jun 06, 2018
4.600
4.700
4.440
4.540
399,187
-0.06(-1.30%)
Jun 05, 2018
4.700
4.800
4.510
4.600
472,113
-0.07(-1.50%)
Jun 04, 2018
4.710
4.904
4.630
4.670
432,756
-0.04(-0.85%)
Jun 01, 2018
4.690
4.799
4.610
4.710
324,626
+0.03(+0.64%)
May 31, 2018
4.700
4.780
4.601
4.680
462,146
+0.01(+0.21%)
May 30, 2018
4.760
4.800
4.530
4.670
670,774
+0.08(+1.74%)
May 29, 2018
4.310
4.690
4.000
4.590
727,821
+0.17(+3.85%)
May 25, 2018
4.420
4.420
4.420
0
-0.74(-14.34%)
May 24, 2018
5.170
5.300
5.000
5.160
996,894
+0.10(+1.98%)
May 23, 2018
4.950
5.250
4.910
5.060
1,492,907
+0.18(+3.69%)
May 22, 2018
4.600
4.986
4.470
4.880
1,665,245
+0.31(+6.78%)
May 21, 2018
4.710
4.950
4.550
4.570
764,925
-0.13(-2.77%)
May 18, 2018
4.500
4.740
4.486
4.700
626,570
+0.22(+4.91%)
May 17, 2018
4.430
4.540
4.370
4.480
606,143
+0.08(+1.82%)
May 16, 2018
4.350
4.540
4.332
4.400
556,984
+0.05(+1.15%)
May 15, 2018
4.360
4.450
4.270
4.350
406,921
+0.00(+0.00%)
May 14, 2018
4.390
4.490
4.320
4.350
466,182
+0.08(+1.87%)
May 11, 2018
4.100
4.510
4.100
4.270
567,397
+0.25(+6.22%)
May 10, 2018
4.350
4.626
3.970
4.020
445,752
-0.20(-4.74%)
May 09, 2018
3.970
4.250
3.820
4.220
456,097
+0.37(+9.61%)
May 08, 2018
3.660
3.890
3.640
3.850
265,446
+0.20(+5.48%)
May 07, 2018
3.670
3.890
3.620
3.650
180,645
+0.02(+0.55%)
May 04, 2018
3.610
3.655
3.520
3.630
169,847
+0.03(+0.83%)
May 03, 2018
3.740
3.750
3.510
3.600
118,004
-0.14(-3.74%)
May 02, 2018
3.660
3.840
3.647
3.740
150,193
+0.07(+1.91%)
May 01, 2018
3.560
3.680
3.480
3.670
284,964
+0.10(+2.80%)
Apr 30, 2018
3.500
3.620
3.500
3.570
211,802
+0.07(+2.00%)
Apr 27, 2018
3.350
3.640
3.350
3.500
300,338
+0.10(+2.94%)
Apr 26, 2018
3.990
4.048
3.300
3.400
518,231
-0.54(-13.71%)
Apr 25, 2018
3.650
4.090
3.588
3.940
578,603
+0.27(+7.36%)
Apr 24, 2018
3.700
3.750
3.540
3.670
164,756
+0.03(+0.82%)
Apr 23, 2018
3.470
3.740
3.420
3.640
418,927
+0.17(+4.90%)
Apr 20, 2018
3.410
3.500
3.020
3.470
364,322
+0.07(+2.06%)
Apr 19, 2018
3.510
3.600
3.330
3.400
251,746
-0.08(-2.30%)
Apr 18, 2018
3.270
3.558
3.270
3.480
269,753
+0.22(+6.75%)
Apr 17, 2018
3.300
3.300
3.230
3.260
180,898
+0.01(+0.34%)
Apr 16, 2018
3.270
3.310
3.220
3.249
277,968
-0.02(-0.64%)
Apr 13, 2018
3.230
3.290
3.160
3.270
280,567
+0.06(+1.87%)
Apr 12, 2018
3.080
3.250
3.040
3.210
262,844
+0.10(+3.22%)
Apr 11, 2018
3.230
3.280
3.050
3.110
309,614
-0.07(-2.20%)
Apr 10, 2018
2.830
3.180
2.820
3.180
710,846
+0.37(+13.17%)
Apr 09, 2018
2.740
2.850
2.730
2.810
195,481
+0.06(+2.18%)
Apr 06, 2018
2.770
2.770
2.675
2.750
57,925
-0.02(-0.72%)
Apr 05, 2018
2.720
2.800
2.713
2.770
46,227
+0.03(+1.09%)
Apr 04, 2018
2.690
2.810
2.690
2.740
76,995
+0.01(+0.37%)
Apr 03, 2018
2.660
2.750
2.650
2.730
63,890
+0.09(+3.41%)
Apr 02, 2018
2.730
2.740
2.536
2.640
171,149
-0.09(-3.30%)
Mar 29, 2018
2.730
2.730
2.730
0
+0.06(+2.25%)
Mar 28, 2018
2.790
2.799
2.570
2.670
183,914
-0.14(-4.98%)
Mar 27, 2018
2.800
2.900
2.750
2.810
105,786
+0.02(+0.72%)
Mar 26, 2018
2.820
2.900
2.750
2.790
178,604
-0.06(-2.11%)
Mar 23, 2018
2.820
2.920
2.810
2.850
34,562
+0.04(+1.42%)
Mar 22, 2018
2.990
2.990
2.790
2.810
145,949
-0.12(-4.10%)
Mar 21, 2018
2.860
2.960
2.845
2.930
160,027
+0.09(+3.17%)
Mar 20, 2018
2.670
2.900
2.670
2.840
116,085
+0.17(+6.37%)
Mar 19, 2018
2.680
2.750
2.620
2.670
142,538
+0.06(+2.30%)
Mar 16, 2018
2.960
3.000
2.600
2.610
333,759
-0.34(-11.53%)
Mar 15, 2018
2.900
2.980
2.890
2.950
328,472
+0.07(+2.43%)
Mar 14, 2018
2.700
2.910
2.700
2.880
370,570
+0.18(+6.67%)
Mar 13, 2018
2.600
2.750
2.600
2.700
435,434
+0.10(+3.85%)
Mar 12, 2018
2.400
2.720
2.400
2.600
465,575
+0.20(+8.33%)
Mar 09, 2018
2.220
2.470
2.220
2.400
751,064
+0.22(+10.09%)
Mar 08, 2018
2.270
2.340
2.160
2.180
322,275
+0.03(+1.40%)
Mar 07, 2018
2.190
2.070
2.150
56,120
+0.02(+0.94%)
Mar 06, 2018
2.150
2.190
2.117
2.130
73,952
-0.01(-0.46%)
Mar 05, 2018
2.130
2.150
2.110
2.140
27,269
+0.01(+0.46%)
Mar 02, 2018
2.150
2.150
2.060
2.130
97,696
-0.01(-0.47%)
Mar 01, 2018
2.130
2.190
2.130
2.140
22,045
+0.01(+0.47%)
Feb 28, 2018
2.180
2.200
2.130
2.130
27,476
-0.04(-1.84%)
Feb 27, 2018
2.180
2.220
2.172
2.170
37,688
-0.01(-0.46%)
Feb 26, 2018
2.160
2.220
2.130
2.180
58,412
+0.02(+0.93%)
Feb 23, 2018
2.170
2.170
2.150
2.160
85,621
+0.01(+0.47%)
Feb 22, 2018
2.160
2.220
2.130
2.150
82,244
-0.01(-0.46%)
Feb 21, 2018
2.230
2.250
2.150
2.160
16,407
-0.09(-4.00%)
Feb 20, 2018
2.240
2.270
2.220
2.250
112,522
+0.00(+0.00%)
Feb 16, 2018
2.250
2.250
2.250
0
+0.08(+3.69%)
Feb 15, 2018
2.200
2.220
2.160
2.170
19,512
-0.07(-3.13%)
Feb 14, 2018
2.150
2.270
2.130
2.240
40,038
+0.10(+4.67%)
Feb 13, 2018
2.122
2.180
2.100
2.140
105,858
-0.03(-1.38%)
Feb 12, 2018
2.140
2.205
2.120
2.170
47,821
+0.02(+0.93%)
Feb 09, 2018
2.190
2.220
2.130
2.150
87,566
-0.04(-1.83%)
Feb 08, 2018
2.250
2.280
2.170
2.190
20,845
-0.06(-2.67%)
Feb 07, 2018
2.210
2.290
2.170
2.250
139,989
+0.04(+1.81%)
Feb 06, 2018
2.220
2.300
2.160
2.210
54,748
-0.08(-3.49%)
Feb 05, 2018
2.210
2.250
2.190
2.290
165,211
+0.04(+1.78%)
Feb 02, 2018
2.310
2.310
2.151
2.250
89,786
-0.06(-2.60%)
Feb 01, 2018
2.290
2.340
2.280
2.310
60,247
+0.02(+0.87%)
Jan 31, 2018
2.170
2.330
2.170
2.290
190,386
+0.09(+4.09%)
Jan 30, 2018
2.180
2.180
2.145
2.200
79,675
-0.01(-0.45%)
Jan 29, 2018
2.290
2.340
2.090
2.210
97,769
-0.10(-4.33%)
Jan 26, 2018
2.350
2.390
2.280
2.310
114,463
-0.04(-1.70%)
Jan 25, 2018
2.180
2.400
2.180
2.350
374,339
+0.17(+7.80%)
Jan 24, 2018
2.130
2.240
2.120
2.180
161,275
+0.06(+2.83%)
Jan 23, 2018
2.020
2.150
2.020
2.120
151,727
+0.11(+5.47%)
Jan 22, 2018
1.990
2.100
1.980
2.010
100,758
+0.03(+1.52%)
Jan 19, 2018
1.990
2.000
1.960
1.980
66,710
+0.03(+1.54%)
Jan 18, 2018
2.000
2.040
1.950
1.950
65,196
-0.04(-2.01%)
Jan 17, 2018
1.950
2.050
1.940
1.990
279,968
+0.05(+2.58%)
Jan 16, 2018
1.920
1.950
1.914
1.940
21,491
+0.04(+2.11%)
Jan 12, 2018
1.900
1.900
1.900
0
+0.00(+0.00%)
Jan 11, 2018
1.910
1.950
1.850
1.900
49,574
+0.00(+0.00%)
Jan 10, 2018
1.880
1.895
1.840
1.900
99,871
+0.00(+0.00%)
Jan 09, 2018
1.910
1.960
1.850
1.900
49,110
+0.00(+0.00%)
Jan 08, 2018
1.910
1.949
1.880
1.900
52,094
-0.02(-1.04%)
Jan 05, 2018
1.900
1.950
1.900
1.920
15,008
+0.01(+0.52%)
Jan 04, 2018
1.890
1.970
1.880
1.910
41,658
-0.01(-0.52%)
Jan 03, 2018
1.890
1.930
1.830
1.920
47,327
+0.10(+5.49%)
Jan 02, 2018
1.930
1.930
1.810
1.820
84,686
-0.10(-5.21%)
Dec 29, 2017
1.920
1.920
1.920
0
-0.03(-1.54%)
Dec 28, 2017
1.960
1.980
1.948
1.950
9,609
+0.01(+0.46%)
Dec 27, 2017
1.924
1.970
1.924
1.941
29,297
+0.00(+0.06%)
Dec 26, 2017
1.920
1.970
1.920
1.940
59,030
+0.02(+1.04%)
Dec 22, 2017
1.870
1.920
1.870
1.920
12,343
+0.04(+2.13%)
Dec 21, 2017
1.870
1.920
1.860
1.880
59,358
-0.02(-1.05%)
Dec 20, 2017
1.819
1.900
1.819
1.900
57,324
+0.08(+4.40%)
Dec 19, 2017
1.810
1.870
1.800
1.820
17,523
+0.00(+0.00%)
Dec 18, 2017
1.730
1.840
1.730
1.820
62,450
+0.07(+3.70%)
Dec 15, 2017
1.790
1.830
1.750
1.755
81,522
-0.05(-2.50%)
Dec 14, 2017
1.800
1.840
1.790
1.800
49,184
+0.00(+0.00%)
Dec 13, 2017
1.800
1.850
1.770
1.800
58,573
+0.02(+1.04%)
Dec 12, 2017
1.740
1.810
1.716
1.781
59,890
+0.03(+1.79%)
Dec 11, 2017
1.790
1.810
1.730
1.750
104,145
-0.06(-3.31%)
Dec 08, 2017
1.780
1.810
1.775
1.810
47,153
+0.02(+1.12%)
Dec 07, 2017
1.810
1.810
1.780
1.790
44,110
-0.01(-0.56%)
Dec 06, 2017
1.820
1.820
1.790
1.800
38,989
-0.03(-1.64%)
Dec 05, 2017
1.820
1.830
1.790
1.830
54,036
+0.00(+0.00%)
Dec 04, 2017
1.820
1.830
1.771
1.830
35,386
+0.01(+0.27%)
Dec 01, 2017
1.800
1.840
1.800
1.825
36,690
+0.01(+0.83%)
Nov 30, 2017
1.870
1.870
1.810
1.810
109,127
-0.06(-3.21%)
Nov 29, 2017
1.900
1.900
1.840
1.870
47,834
-0.02(-0.83%)
Nov 28, 2017
1.919
1.920
1.870
1.886
17,181
-0.01(-0.76%)
Nov 27, 2017
1.900
1.940
1.860
1.900
112,287
-0.03(-1.55%)
Nov 24, 2017
1.920
1.930
1.850
1.930
1,926
+0.02(+1.05%)
Nov 22, 2017
1.870
1.940
1.868
1.910
23,653
+0.05(+2.69%)
Nov 21, 2017
1.840
1.930
1.810
1.860
138,469
+0.02(+1.09%)
Nov 20, 2017
1.850
1.870
1.810
1.840
90,537
-0.06(-3.16%)
Nov 17, 2017
1.830
1.910
1.820
1.900
12,562
+0.04(+2.15%)
Nov 16, 2017
1.800
1.930
1.773
1.860
37,480
+0.06(+3.33%)
Nov 15, 2017
1.950
2.000
1.800
1.800
132,632
-0.19(-9.55%)
Nov 14, 2017
2.010
2.030
1.971
1.990
23,845
-0.02(-1.00%)
Nov 13, 2017
2.060
2.080
1.950
2.010
57,284
-0.05(-2.43%)
Nov 10, 2017
2.100
2.139
2.000
2.060
107,421
-0.03(-1.44%)
Nov 09, 2017
2.100
2.250
2.070
2.090
231,439
+0.09(+4.50%)
Nov 08, 2017
1.970
2.090
1.950
2.000
80,057
+0.02(+0.96%)
Nov 07, 2017
1.820
2.020
1.820
1.981
185,056
+0.16(+8.84%)
Nov 06, 2017
1.800
1.900
1.790
1.820
92,277
+0.00(+0.00%)
Nov 03, 2017
1.840
1.870
1.805
1.820
19,335
-0.02(-1.09%)
Nov 02, 2017
1.830
1.940
1.820
1.840
24,923
+0.02(+1.10%)
Nov 01, 2017
1.890
1.900
1.820
1.820
59,259
-0.02(-1.09%)
Oct 31, 2017
1.850
1.920
1.830
1.840
43,572
-0.02(-1.08%)
Oct 30, 2017
1.800
1.940
1.777
1.860
96,974
+0.04(+2.20%)
Oct 27, 2017
1.800
1.830
1.780
1.820
34,329
-0.01(-0.55%)
Oct 26, 2017
1.810
1.850
1.810
1.830
14,642
+0.01(+0.55%)
Oct 25, 2017
1.849
1.850
1.800
1.820
22,907
+0.02(+1.11%)
Oct 24, 2017
1.770
1.840
1.750
1.800
28,211
+0.05(+2.86%)
Oct 23, 2017
1.860
1.860
1.710
1.750
47,813
-0.11(-5.91%)
Oct 20, 2017
1.810
1.900
1.752
1.860
31,122
+0.06(+3.33%)
Oct 19, 2017
1.780
1.840
1.760
1.800
80,379
-0.01(-0.55%)
Oct 18, 2017
1.820
1.860
1.400
1.810
74,631
-0.06(-3.43%)
Oct 17, 2017
1.910
1.950
1.850
1.874
34,795
-0.04(-1.87%)
Oct 16, 2017
1.960
1.975
1.870
1.910
73,374
-0.06(-3.05%)
Oct 13, 2017
1.920
2.000
1.920
1.970
60,832
+0.07(+3.68%)
Oct 12, 2017
1.950
1.980
1.890
1.900
43,523
-0.05(-2.56%)
Oct 11, 2017
1.920
1.980
1.920
1.950
87,733
+0.03(+1.56%)
Oct 10, 2017
1.950
1.950
1.920
1.920
40,997
-0.03(-1.54%)
Oct 09, 2017
1.820
1.950
1.820
1.950
129,556
+0.13(+7.14%)
Oct 06, 2017
1.780
1.830
1.750
1.820
124,634
+0.00(+0.00%)
Oct 05, 2017
1.750
1.865
1.750
1.820
213,154
+0.06(+3.41%)
Oct 04, 2017
1.970
1.970
1.654
1.760
285,167
-0.21(-10.66%)
Oct 03, 2017
1.980
1.990
1.960
1.970
74,828
-0.02(-0.76%)
Oct 02, 2017
2.000
2.020
1.960
1.985
170,146
-0.00(-0.25%)
Sep 29, 2017
1.930
2.020
1.930
1.990
149,997
+0.05(+2.58%)
Sep 28, 2017
1.920
1.990
1.920
1.940
74,351
+0.02(+1.04%)
Sep 27, 2017
1.920
1.950
1.891
1.920
52,881
+0.00(+0.00%)
Sep 26, 2017
1.950
1.950
1.871
1.920
40,449
-0.01(-0.52%)
Sep 25, 2017
1.900
1.940
1.830
1.930
105,889
+0.05(+2.66%)
Sep 22, 2017
1.870
1.900
1.801
1.880
38,801
+0.03(+1.62%)
Sep 21, 2017
1.830
1.880
1.784
1.850
76,504
+0.00(+0.00%)
Sep 20, 2017
1.890
1.910
1.780
1.850
85,205
-0.02(-1.07%)
Sep 19, 2017
1.750
1.909
1.745
1.870
255,019
+0.11(+6.25%)
Sep 18, 2017
1.680
1.770
1.671
1.760
136,943
+0.09(+5.39%)
Sep 15, 2017
1.680
1.760
1.670
1.670
134,670
-0.01(-0.60%)
Sep 14, 2017
1.650
1.710
1.650
1.680
100,708
+0.06(+3.70%)
Sep 13, 2017
1.600
1.650
1.600
1.620
124,025
+0.01(+0.62%)
Sep 12, 2017
1.600
1.630
1.580
1.610
40,335
+0.02(+1.26%)
Sep 11, 2017
1.560
1.600
1.530
1.590
59,537
+0.01(+0.63%)
Sep 08, 2017
1.590
1.630
1.541
1.580
45,442
-0.02(-1.25%)
Sep 07, 2017
1.600
1.630
1.560
1.600
57,024
+0.00(+0.00%)
Sep 06, 2017
1.570
1.600
1.542
1.600
41,955
+0.02(+1.27%)
Sep 05, 2017
1.550
1.639
1.540
1.580
58,423
+0.04(+2.60%)
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.