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
Journeyenergyinc
(TSX:
JOY
)
3.640
+0.060 (+1.68%)
Streaming Delayed Price
Updated: 10:11 AM EDT, May 23, 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, 2016
1.770
1.770
1.750
1.750
2,700
-0.05(-2.78%)
Aug 30, 2016
1.800
1.800
1.800
1.800
226
+0.00(+0.00%)
Aug 29, 2016
1.790
1.800
1.790
1.800
2,000
+0.02(+1.12%)
Aug 26, 2016
1.780
1.780
1.780
1.780
300
+0.00(+0.00%)
Aug 25, 2016
1.780
1.780
1.710
1.780
1,300
+0.08(+4.71%)
Aug 24, 2016
1.800
1.800
1.700
1.700
3,435
-0.12(-6.59%)
Aug 23, 2016
1.910
1.910
1.820
1.820
7,000
+0.03(+1.68%)
Aug 22, 2016
1.660
1.890
1.660
1.790
9,029
-0.11(-5.79%)
Aug 19, 2016
1.940
1.950
1.900
1.900
12,600
+0.02(+1.06%)
Aug 18, 2016
1.720
1.910
1.720
1.880
21,310
+0.16(+9.30%)
Aug 17, 2016
1.760
1.800
1.660
1.720
6,400
-0.03(-1.71%)
Aug 16, 2016
1.750
1.760
1.730
1.750
9,150
-0.04(-2.23%)
Aug 15, 2016
1.790
1.850
1.770
1.790
13,800
+0.00(+0.00%)
Aug 12, 2016
1.740
1.790
1.740
1.790
1,100
+0.08(+4.68%)
Aug 11, 2016
1.700
1.820
1.700
1.710
5,189
+0.04(+2.40%)
Aug 10, 2016
1.740
1.750
1.670
1.670
12,128
-0.07(-4.02%)
Aug 09, 2016
1.700
1.800
1.690
1.740
46,862
+0.04(+2.35%)
Aug 08, 2016
1.730
1.750
1.700
1.700
13,100
-0.11(-6.08%)
Aug 05, 2016
1.750
1.810
1.750
1.810
700
+0.06(+3.43%)
Aug 04, 2016
1.650
1.830
1.650
1.750
6,749
+0.01(+0.57%)
Aug 03, 2016
1.650
1.750
1.650
1.740
27,100
+0.11(+6.75%)
Aug 02, 2016
1.630
1.630
1.630
1.630
100
-0.05(-2.98%)
Jul 29, 2016
1.680
1.680
1.680
0
+0.03(+1.82%)
Jul 28, 2016
1.650
1.650
1.650
1.650
8,110
-0.03(-1.79%)
Jul 27, 2016
1.650
1.690
1.650
1.680
5,100
+0.01(+0.60%)
Jul 26, 2016
1.640
1.750
1.640
1.670
8,527
-0.03(-1.76%)
Jul 25, 2016
1.710
1.710
1.700
1.700
1,500
-0.03(-1.73%)
Jul 22, 2016
1.730
1.730
1.700
1.730
33,864
-0.06(-3.35%)
Jul 21, 2016
1.860
1.860
1.790
1.790
1,100
-0.06(-3.24%)
Jul 20, 2016
1.760
1.850
1.760
1.850
200
-0.03(-1.60%)
Jul 19, 2016
1.900
1.900
1.880
1.880
7,208
+0.01(+0.53%)
Jul 18, 2016
1.870
1.970
1.870
1.870
11,147
-0.03(-1.58%)
Jul 15, 2016
1.780
1.900
1.780
1.900
14,194
+0.06(+3.26%)
Jul 14, 2016
1.770
1.840
1.770
1.840
11,700
+0.07(+3.95%)
Jul 13, 2016
1.710
1.770
1.700
1.770
6,175
+0.05(+2.91%)
Jul 12, 2016
1.750
1.790
1.720
1.720
16,325
-0.03(-1.71%)
Jul 11, 2016
1.740
1.800
1.740
1.750
62,925
+0.05(+2.94%)
Jul 08, 2016
1.750
1.750
1.700
1.700
20,868
-0.08(-4.49%)
Jul 07, 2016
1.850
1.850
1.780
1.780
7,100
-0.01(-0.56%)
Jul 05, 2016
1.820
1.820
1.790
1.790
400
-0.09(-4.79%)
Jul 04, 2016
1.840
1.990
1.840
1.880
10,400
+0.10(+5.62%)
Jun 30, 2016
1.780
1.780
1.780
0
-0.05(-2.73%)
Jun 29, 2016
1.850
1.860
1.830
1.830
15,500
+0.01(+0.55%)
Jun 28, 2016
1.810
1.850
1.740
1.820
33,305
+0.13(+7.69%)
Jun 27, 2016
1.650
1.780
1.650
1.690
5,952
-0.01(-0.59%)
Jun 24, 2016
1.690
1.800
1.540
1.700
39,794
-0.07(-3.95%)
Jun 23, 2016
1.760
1.800
1.760
1.770
33,200
+0.01(+0.57%)
Jun 22, 2016
1.780
1.890
1.750
1.760
17,900
-0.10(-5.38%)
Jun 21, 2016
1.820
1.890
1.820
1.860
13,442
+0.07(+3.91%)
Jun 20, 2016
1.770
1.790
1.750
1.790
25,950
+0.04(+2.29%)
Jun 16, 2016
1.750
1.750
1.750
0
+0.02(+1.16%)
Jun 15, 2016
1.670
1.790
1.580
1.730
23,910
+0.12(+7.45%)
Jun 14, 2016
1.600
1.630
1.560
1.610
12,600
-0.01(-0.62%)
Jun 13, 2016
1.670
1.670
1.620
1.620
4,300
+0.02(+1.25%)
Jun 10, 2016
1.560
1.650
1.560
1.600
33,800
-0.01(-0.62%)
Jun 09, 2016
1.650
1.670
1.600
1.610
21,250
-0.04(-2.42%)
Jun 08, 2016
1.640
1.680
1.600
1.650
21,360
+0.10(+6.45%)
Jun 07, 2016
1.590
1.630
1.550
1.550
15,275
-0.04(-2.52%)
Jun 06, 2016
1.570
1.590
1.550
1.590
15,300
+0.00(+0.00%)
Jun 03, 2016
1.590
1.600
1.510
1.590
20,500
-0.01(-0.63%)
Jun 02, 2016
1.560
1.600
1.530
1.600
5,755
+0.05(+3.23%)
Jun 01, 2016
1.550
1.560
1.500
1.550
43,356
+0.02(+1.31%)
May 31, 2016
1.500
1.560
1.500
1.530
4,100
+0.03(+2.00%)
May 30, 2016
1.580
1.600
1.500
1.500
6,700
-0.08(-5.06%)
May 27, 2016
1.700
1.700
1.580
1.580
18,265
-0.06(-3.66%)
May 26, 2016
1.680
1.700
1.640
1.640
46,525
+0.04(+2.50%)
May 25, 2016
1.490
1.650
1.490
1.600
61,507
+0.14(+9.59%)
May 24, 2016
1.590
1.600
1.420
1.460
17,160
-0.12(-7.59%)
May 20, 2016
1.580
1.580
1.580
0
-0.04(-2.47%)
May 19, 2016
1.660
1.660
1.620
1.620
26,215
-0.09(-5.26%)
May 18, 2016
1.720
1.720
1.710
1.710
222
-0.04(-2.29%)
May 17, 2016
1.730
1.790
1.730
1.750
21,200
+0.00(+0.00%)
May 16, 2016
1.750
1.750
1.740
1.750
4,200
+0.10(+6.06%)
May 13, 2016
1.750
1.750
1.640
1.650
59,145
-0.14(-7.82%)
May 12, 2016
1.820
1.820
1.790
1.790
2,500
+0.00(+0.00%)
May 11, 2016
1.720
1.800
1.720
1.790
1,680
+0.04(+2.29%)
May 10, 2016
1.930
1.930
1.740
1.750
4,600
-0.13(-6.91%)
May 09, 2016
1.960
1.960
1.880
1.880
7,300
-0.02(-1.05%)
May 06, 2016
1.890
1.900
1.810
1.900
4,900
-0.01(-0.52%)
May 05, 2016
1.950
1.950
1.910
1.910
1,937
+0.01(+0.53%)
May 04, 2016
1.920
1.920
1.900
1.900
209
-0.05(-2.56%)
May 03, 2016
1.910
1.950
1.900
1.950
1,000
+0.00(+0.00%)
May 02, 2016
1.980
1.980
1.900
1.950
11,785
-0.03(-1.52%)
Apr 29, 2016
2.070
2.070
1.980
1.980
21,555
-0.06(-2.94%)
Apr 28, 2016
2.060
2.090
2.010
2.040
28,009
-0.02(-0.97%)
Apr 27, 2016
1.980
2.110
1.950
2.060
564,885
+0.06(+3.00%)
Apr 26, 2016
1.920
2.000
1.920
2.000
12,600
+0.08(+4.17%)
Apr 25, 2016
1.990
1.990
1.920
1.920
1,154
-0.09(-4.48%)
Apr 22, 2016
1.950
2.050
1.950
2.010
153,116
+0.07(+3.61%)
Apr 21, 2016
1.950
1.990
1.940
1.940
17,500
-0.01(-0.51%)
Apr 20, 2016
1.930
1.965
1.910
1.950
11,100
+0.00(+0.00%)
Apr 19, 2016
1.930
2.010
1.930
1.950
20,750
+0.05(+2.63%)
Apr 18, 2016
1.880
1.930
1.870
1.900
5,700
-0.01(-0.52%)
Apr 15, 2016
1.900
1.910
1.900
1.910
2,300
-0.04(-2.05%)
Apr 14, 2016
2.040
2.040
1.910
1.950
36,900
-0.04(-2.01%)
Apr 13, 2016
2.020
2.020
1.960
1.990
33,300
+0.03(+1.53%)
Apr 12, 2016
2.050
2.090
1.930
1.960
43,200
-0.09(-4.39%)
Apr 11, 2016
2.050
2.100
1.970
2.050
38,550
+0.05(+2.50%)
Apr 08, 2016
2.000
2.000
1.920
2.000
18,200
+0.10(+5.26%)
Apr 07, 2016
1.980
1.990
1.900
1.900
600
-0.10(-5.00%)
Apr 06, 2016
1.920
2.000
1.920
2.000
29,033
+0.08(+4.17%)
Apr 05, 2016
1.900
1.920
1.870
1.920
300
+0.05(+2.67%)
Apr 04, 2016
1.910
1.940
1.760
1.870
28,300
-0.04(-2.09%)
Apr 01, 2016
1.850
1.990
1.850
1.910
35,874
-0.19(-9.05%)
Mar 31, 2016
1.900
2.100
1.860
2.100
11,227
+0.19(+9.95%)
Mar 30, 2016
1.910
1.910
1.900
1.910
2,400
-0.08(-4.02%)
Mar 29, 2016
1.950
1.990
1.950
1.990
200
-0.01(-0.50%)
Mar 28, 2016
2.000
2.000
2.000
2.000
454
+0.10(+5.26%)
Mar 24, 2016
1.900
1.900
1.900
0
-0.04(-2.06%)
Mar 23, 2016
2.020
2.020
1.870
1.940
8,600
-0.16(-7.62%)
Mar 22, 2016
2.100
2.100
2.070
2.100
3,800
+0.00(+0.00%)
Mar 21, 2016
2.080
2.150
2.070
2.100
139,499
+0.15(+7.69%)
Mar 18, 2016
2.010
2.060
1.950
1.950
20,257
-0.11(-5.34%)
Mar 17, 2016
2.150
2.150
2.000
2.060
162,320
-0.09(-4.19%)
Mar 16, 2016
2.100
2.160
2.100
2.150
24,000
+0.03(+1.42%)
Mar 15, 2016
2.160
2.160
2.120
2.120
12,213
-0.04(-1.85%)
Mar 14, 2016
2.150
2.190
2.120
2.160
16,500
+0.06(+2.86%)
Mar 11, 2016
1.970
2.190
1.890
2.100
48,002
+0.08(+3.96%)
Mar 09, 2016
2.020
2.020
2.020
0
+0.10(+5.21%)
Mar 08, 2016
2.040
2.040
1.870
1.920
5,416
-0.08(-4.00%)
Mar 07, 2016
1.950
2.010
1.950
2.000
62,218
+0.05(+2.56%)
Mar 04, 2016
1.800
1.900
1.800
1.950
28,366
+0.15(+8.33%)
Mar 03, 2016
1.740
1.800
1.740
1.800
7,538
+0.03(+1.69%)
Mar 02, 2016
1.700
1.770
1.650
1.770
12,500
-0.03(-1.67%)
Mar 01, 2016
1.900
1.980
1.790
1.800
38,419
-0.05(-2.70%)
Feb 29, 2016
1.660
1.850
1.660
1.850
33,015
+0.19(+11.45%)
Feb 26, 2016
1.600
1.660
1.480
1.660
44,130
+0.08(+5.06%)
Feb 25, 2016
1.580
1.580
1.580
1.580
7,400
+0.05(+3.27%)
Feb 24, 2016
1.550
1.550
1.450
1.530
35,800
-0.02(-1.29%)
Feb 23, 2016
1.450
1.570
1.450
1.550
11,662
+0.07(+4.73%)
Feb 22, 2016
1.440
1.500
1.440
1.480
3,400
+0.06(+4.23%)
Feb 19, 2016
1.500
1.500
1.310
1.420
7,754
-0.09(-5.96%)
Feb 18, 2016
1.540
1.630
1.420
1.510
9,289
+0.06(+4.14%)
Feb 17, 2016
1.490
1.490
1.400
1.450
37,950
+0.05(+3.57%)
Feb 16, 2016
1.450
1.450
1.400
1.400
7,854
-0.05(-3.45%)
Feb 12, 2016
1.450
1.450
1.450
0
-0.05(-3.33%)
Feb 11, 2016
1.230
1.590
1.220
1.500
31,008
+0.20(+15.38%)
Feb 10, 2016
1.350
1.400
1.300
1.300
5,500
-0.06(-4.41%)
Feb 09, 2016
1.220
1.450
1.220
1.360
3,787
-0.09(-6.21%)
Feb 04, 2016
1.450
1.450
1.450
0
-0.14(-8.81%)
Feb 03, 2016
1.590
1.590
1.510
1.590
3,835
+0.00(+0.00%)
Feb 02, 2016
1.500
1.590
1.500
1.590
45,920
+0.02(+1.27%)
Feb 01, 2016
1.500
1.570
1.500
1.570
5,436
-0.03(-1.88%)
Jan 29, 2016
1.500
1.600
1.500
1.600
24,966
+0.14(+9.59%)
Jan 28, 2016
1.600
1.600
1.460
1.460
9,500
-0.06(-3.95%)
Jan 27, 2016
1.550
1.550
1.510
1.520
8,150
+0.01(+0.66%)
Jan 26, 2016
1.390
1.510
1.390
1.510
42,950
+0.16(+11.85%)
Jan 25, 2016
1.340
1.350
1.270
1.350
29,900
-0.03(-2.17%)
Jan 22, 2016
1.220
1.500
1.220
1.380
51,400
+0.08(+6.15%)
Jan 21, 2016
1.110
1.300
1.100
1.300
9,400
+0.25(+23.81%)
Jan 20, 2016
1.020
1.060
0.9100
1.050
34,200
+0.00(+0.00%)
Jan 19, 2016
1.120
1.120
1.050
1.050
3,100
-0.05(-4.55%)
Jan 18, 2016
1.100
1.100
1.100
1.100
900
-0.05(-4.35%)
Jan 15, 2016
1.150
1.200
1.100
1.150
12,030
-0.13(-10.16%)
Jan 14, 2016
1.250
1.280
1.250
1.280
2,151
+0.03(+2.40%)
Jan 12, 2016
1.250
1.250
1.250
0
-0.02(-1.57%)
Jan 11, 2016
1.340
1.340
1.200
1.270
11,970
+0.01(+0.79%)
Jan 08, 2016
1.220
1.260
1.220
1.260
7,300
+0.14(+12.50%)
Jan 07, 2016
1.300
1.300
1.120
1.120
9,600
-0.17(-13.18%)
Jan 06, 2016
1.290
1.290
1.290
1.290
1,301
-0.11(-7.86%)
Jan 05, 2016
1.350
1.410
1.350
1.400
35,916
+0.05(+3.70%)
Jan 04, 2016
1.390
1.390
1.350
1.350
7,600
-0.04(-2.88%)
Dec 31, 2015
1.390
1.390
1.390
0
+0.14(+11.20%)
Dec 30, 2015
1.300
1.300
1.250
1.250
19,199
-0.06(-4.58%)
Dec 29, 2015
1.290
1.310
1.270
1.310
4,550
-0.06(-4.38%)
Dec 24, 2015
1.370
1.370
1.370
0
+0.02(+1.48%)
Dec 23, 2015
1.270
1.350
1.270
1.350
28,950
+0.10(+8.00%)
Dec 22, 2015
1.140
1.250
1.050
1.250
46,174
+0.11(+9.65%)
Dec 21, 2015
1.100
1.150
1.100
1.140
3,800
+0.07(+6.54%)
Dec 18, 2015
1.070
1.070
1.040
1.070
17,441
+0.06(+5.94%)
Dec 17, 2015
1.060
1.070
1.010
1.010
3,700
-0.05(-4.72%)
Dec 16, 2015
1.150
1.150
1.050
1.060
53,659
-0.14(-11.67%)
Dec 15, 2015
1.200
1.240
1.200
1.200
47,400
+0.09(+8.11%)
Dec 14, 2015
1.150
1.190
1.110
1.110
12,500
-0.05(-4.31%)
Dec 11, 2015
1.240
1.240
1.150
1.160
16,310
-0.10(-7.94%)
Dec 10, 2015
1.220
1.260
1.150
1.260
27,250
+0.05(+4.13%)
Dec 09, 2015
1.370
1.370
1.210
1.210
8,200
+0.01(+0.83%)
Dec 08, 2015
1.310
1.310
1.200
1.200
40,250
-0.10(-7.69%)
Dec 07, 2015
1.380
1.380
1.300
1.300
23,840
-0.10(-7.14%)
Dec 04, 2015
1.420
1.420
1.400
1.400
3,103
+0.00(+0.00%)
Dec 03, 2015
1.460
1.520
1.380
1.400
28,500
+0.00(+0.00%)
Dec 02, 2015
1.500
1.500
1.380
1.400
54,301
-0.12(-7.89%)
Dec 01, 2015
1.460
1.520
1.460
1.520
2,200
+0.06(+4.11%)
Nov 30, 2015
1.480
1.480
1.460
1.460
37,649
-0.03(-2.01%)
Nov 27, 2015
1.630
1.630
1.490
1.490
30,600
-0.11(-6.88%)
Nov 26, 2015
1.620
1.630
1.600
1.600
10,400
-0.03(-1.84%)
Nov 25, 2015
1.620
1.680
1.600
1.630
24,103
-0.12(-6.86%)
Nov 24, 2015
1.560
1.750
1.450
1.750
48,710
+0.25(+16.67%)
Nov 23, 2015
1.500
1.400
1.500
15,600
+0.01(+0.67%)
Nov 20, 2015
1.530
1.560
1.400
1.490
42,449
-0.03(-1.97%)
Nov 19, 2015
1.640
1.640
1.520
1.520
1,570
-0.07(-4.40%)
Nov 18, 2015
1.540
1.590
1.540
1.590
27,474
+0.04(+2.58%)
Nov 17, 2015
1.600
1.600
1.520
1.550
35,110
-0.06(-3.73%)
Nov 16, 2015
1.620
1.620
1.610
1.610
1,200
-0.01(-0.62%)
Nov 13, 2015
1.640
1.640
1.600
1.620
20,750
-0.04(-2.41%)
Nov 12, 2015
1.700
1.700
1.660
1.660
0
-0.09(-5.14%)
Nov 11, 2015
1.750
1.750
1.700
1.750
57,700
-0.01(-0.57%)
Nov 10, 2015
1.720
1.820
1.620
1.760
19,500
+0.04(+2.33%)
Nov 09, 2015
1.700
1.720
1.700
1.720
17,900
+0.02(+1.18%)
Nov 06, 2015
1.700
1.700
1.680
1.700
7,200
-0.02(-1.16%)
Nov 05, 2015
1.720
1.740
1.700
1.720
26,650
-0.03(-1.71%)
Nov 04, 2015
1.840
1.850
1.750
1.750
59,350
-0.10(-5.41%)
Nov 03, 2015
1.800
1.850
1.790
1.850
182,300
+0.06(+3.35%)
Nov 02, 2015
1.750
1.790
1.740
1.790
10,200
+0.04(+2.29%)
Oct 30, 2015
1.820
1.820
1.700
1.750
42,050
-0.05(-2.78%)
Oct 29, 2015
1.800
1.810
1.800
1.800
35,600
+0.00(+0.00%)
Oct 28, 2015
1.760
1.810
1.750
1.800
38,700
+0.05(+2.86%)
Oct 27, 2015
1.850
1.850
1.730
1.750
8,604
-0.10(-5.41%)
Oct 26, 2015
1.920
1.930
1.840
1.850
48,570
-0.09(-4.64%)
Oct 23, 2015
2.000
2.050
1.940
1.940
39,900
-0.06(-3.00%)
Oct 22, 2015
1.980
2.000
1.970
2.000
44,166
+0.10(+5.26%)
Oct 21, 2015
1.910
1.910
1.900
1.900
2,800
-0.05(-2.56%)
Oct 20, 2015
1.970
2.050
1.950
1.950
20,000
-0.12(-5.80%)
Oct 19, 2015
2.050
2.070
2.010
2.070
61,700
+0.01(+0.49%)
Oct 16, 2015
2.010
2.060
1.990
2.060
168,087
+0.00(+0.00%)
Oct 15, 2015
2.000
2.060
1.960
2.060
17,380
+0.06(+3.00%)
Oct 14, 2015
1.940
2.100
1.900
2.000
44,848
+0.10(+5.26%)
Oct 13, 2015
1.740
1.900
1.740
1.900
115,525
+0.05(+2.70%)
Oct 09, 2015
1.850
1.850
1.850
0
-0.03(-1.60%)
Oct 08, 2015
1.650
1.920
1.650
1.880
1,506,981
+0.23(+13.94%)
Oct 07, 2015
1.690
1.760
1.640
1.650
720,488
+0.01(+0.61%)
Oct 06, 2015
1.650
1.710
1.630
1.640
255,300
+0.01(+0.61%)
Oct 05, 2015
1.710
1.730
1.610
1.630
97,200
+0.09(+5.84%)
Oct 02, 2015
1.510
1.590
1.510
1.540
39,200
+0.06(+4.05%)
Oct 01, 2015
1.560
1.570
1.480
1.480
148,270
-0.01(-0.67%)
Sep 30, 2015
1.530
1.540
1.490
1.490
14,320
-0.06(-3.87%)
Sep 29, 2015
1.550
1.600
1.520
1.550
58,100
+0.05(+3.33%)
Sep 28, 2015
1.610
1.620
1.500
1.500
44,224
-0.14(-8.54%)
Sep 25, 2015
1.680
1.690
1.630
1.640
41,120
+0.00(+0.00%)
Sep 24, 2015
1.720
1.730
1.450
1.640
962,858
-0.11(-6.29%)
Sep 23, 2015
1.750
1.750
1.750
1.750
12,030
-0.03(-1.69%)
Sep 22, 2015
1.790
1.800
1.680
1.780
78,325
-0.07(-3.78%)
Sep 21, 2015
1.900
1.900
1.850
1.850
12,000
-0.05(-2.63%)
Sep 18, 2015
1.900
1.900
1.800
1.900
13,963
+0.05(+2.70%)
Sep 17, 2015
1.940
1.980
1.840
1.850
83,947
-0.03(-1.60%)
Sep 16, 2015
1.920
1.980
1.880
1.880
21,600
+0.05(+2.73%)
Sep 15, 2015
1.850
1.850
1.830
1.830
12,550
+0.04(+2.23%)
Sep 14, 2015
1.770
1.850
1.770
1.790
7,100
-0.06(-3.24%)
Sep 11, 2015
1.930
1.930
1.840
1.850
30,114
-0.09(-4.64%)
Sep 10, 2015
1.990
2.000
1.940
1.940
11,900
+0.02(+1.04%)
Sep 09, 2015
1.970
2.000
1.920
1.920
43,095
-0.04(-2.04%)
Sep 08, 2015
1.990
2.000
1.950
1.960
6,300
-0.01(-0.51%)
Sep 04, 2015
1.970
1.970
1.970
0
-0.03(-1.50%)
Sep 03, 2015
2.040
2.120
2.000
2.000
39,836
+0.01(+0.50%)
Sep 02, 2015
1.970
2.010
1.920
1.990
23,140
+0.02(+1.02%)
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.