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
)
1.430
-0.020 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2016
1.240
1.260
1.230
1.240
10,700
+0.03(+2.47%)
Sep 29, 2016
1.200
1.270
1.190
1.210
34,770
+0.02(+1.69%)
Sep 28, 2016
1.220
1.265
1.190
1.190
14,293
-0.04(-3.25%)
Sep 27, 2016
1.230
1.230
1.190
1.230
9,436
+0.03(+2.50%)
Sep 26, 2016
1.240
1.260
1.180
1.200
20,598
-0.04(-3.23%)
Sep 23, 2016
1.230
1.270
1.230
1.240
10,720
+0.01(+0.81%)
Sep 22, 2016
1.230
1.280
1.180
1.230
58,316
+0.03(+2.50%)
Sep 21, 2016
1.200
1.240
1.150
1.200
93,659
+0.01(+0.84%)
Sep 20, 2016
1.200
1.200
1.140
1.190
64,544
-0.02(-1.65%)
Sep 19, 2016
1.210
1.270
1.210
1.210
9,064
+0.01(+0.83%)
Sep 16, 2016
1.250
1.320
1.190
1.200
46,114
-0.01(-0.83%)
Sep 15, 2016
1.160
1.249
1.110
1.210
29,532
-0.01(-0.82%)
Sep 14, 2016
1.190
1.260
1.190
1.220
31,090
+0.02(+1.67%)
Sep 13, 2016
1.160
1.210
1.160
1.200
60,277
+0.01(+0.84%)
Sep 12, 2016
1.160
1.230
1.160
1.190
35,410
+0.04(+3.48%)
Sep 09, 2016
1.160
1.230
1.150
1.150
19,274
-0.04(-3.36%)
Sep 08, 2016
1.180
1.200
1.180
1.190
39,530
+0.01(+0.85%)
Sep 07, 2016
1.175
1.200
1.175
1.180
38,849
+0.00(+0.00%)
Sep 06, 2016
1.180
1.200
1.160
1.180
26,901
+0.01(+0.85%)
Sep 02, 2016
1.235
1.170
1.170
1.170
39,500
-0.02(-1.68%)
Sep 01, 2016
1.200
1.200
1.170
1.190
69,886
+0.03(+2.59%)
Aug 31, 2016
1.250
1.280
1.150
1.160
106,019
-0.06(-4.92%)
Aug 30, 2016
1.270
1.270
1.220
1.220
14,387
-0.07(-5.43%)
Aug 29, 2016
1.230
1.290
1.211
1.290
46,634
+0.05(+4.03%)
Aug 26, 2016
1.200
1.250
1.200
1.240
21,101
+0.05(+4.20%)
Aug 25, 2016
1.260
1.310
1.190
1.190
23,058
-0.08(-6.30%)
Aug 24, 2016
1.300
1.350
1.210
1.270
97,986
+0.02(+1.60%)
Aug 23, 2016
1.250
1.320
1.230
1.250
36,280
-0.01(-0.79%)
Aug 22, 2016
1.250
1.290
1.170
1.260
89,218
+0.00(+0.00%)
Aug 19, 2016
1.245
1.270
1.200
1.260
17,867
+0.01(+0.80%)
Aug 18, 2016
1.270
1.340
1.250
1.250
64,119
-0.04(-3.10%)
Aug 17, 2016
1.270
1.340
1.248
1.290
58,853
+0.02(+1.57%)
Aug 16, 2016
1.270
1.320
1.260
1.270
73,085
-0.05(-3.79%)
Aug 15, 2016
1.220
1.330
1.200
1.320
168,417
+0.10(+8.20%)
Aug 12, 2016
1.235
1.250
1.210
1.220
15,948
-0.01(-0.81%)
Aug 11, 2016
1.180
1.300
1.170
1.230
53,779
+0.03(+2.50%)
Aug 10, 2016
1.200
1.240
1.150
1.200
54,885
-0.02(-1.64%)
Aug 09, 2016
1.230
1.270
1.180
1.220
36,001
-0.03(-2.40%)
Aug 08, 2016
1.170
1.290
1.170
1.250
57,172
+0.07(+5.93%)
Aug 05, 2016
1.220
1.270
1.170
1.180
76,112
-0.02(-1.67%)
Aug 04, 2016
1.200
1.250
1.160
1.200
23,706
-0.01(-0.82%)
Aug 03, 2016
1.157
1.230
1.157
1.210
54,124
+0.05(+4.34%)
Aug 02, 2016
1.180
1.190
1.150
1.160
48,408
+0.01(+0.83%)
Aug 01, 2016
1.180
1.180
1.140
1.150
64,276
-0.03(-2.54%)
Jul 29, 2016
1.190
1.210
1.160
1.180
56,031
-0.02(-1.67%)
Jul 28, 2016
1.240
1.240
1.200
1.200
24,875
-0.03(-2.44%)
Jul 27, 2016
1.250
1.300
1.230
1.230
42,933
+0.00(+0.00%)
Jul 26, 2016
1.230
1.280
1.210
1.230
42,053
+0.01(+0.82%)
Jul 25, 2016
1.190
1.340
1.180
1.220
75,825
+0.03(+2.52%)
Jul 22, 2016
1.171
1.231
1.171
1.190
61,571
+0.01(+0.85%)
Jul 21, 2016
1.163
1.182
1.163
1.180
17,363
-0.01(-0.84%)
Jul 20, 2016
1.170
1.330
1.140
1.190
206,925
+0.02(+1.71%)
Jul 19, 2016
1.120
1.210
1.117
1.170
125,092
+0.03(+2.63%)
Jul 18, 2016
1.130
1.140
1.120
1.140
11,207
+0.01(+0.88%)
Jul 15, 2016
1.113
1.140
1.110
1.130
30,753
+0.01(+0.89%)
Jul 14, 2016
1.140
1.140
1.110
1.120
31,619
+0.01(+0.90%)
Jul 13, 2016
1.100
1.150
1.100
1.110
58,554
-0.01(-0.89%)
Jul 12, 2016
1.140
1.180
1.100
1.120
67,836
+0.00(+0.00%)
Jul 11, 2016
1.180
1.180
1.080
1.120
24,904
-0.06(-5.08%)
Jul 08, 2016
1.200
1.160
1.170
1.180
25,478
+0.02(+1.72%)
Jul 07, 2016
1.155
1.200
1.150
1.160
35,586
+0.01(+0.87%)
Jul 05, 2016
1.120
1.180
1.100
1.150
43,051
+0.01(+0.51%)
Jul 01, 2016
1.140
1.144
1.144
1.144
82,200
+0.03(+3.08%)
Jun 30, 2016
1.130
1.230
1.110
1.110
297,577
+0.00(+0.00%)
Jun 29, 2016
1.080
1.120
1.080
1.110
71,722
+0.03(+2.78%)
Jun 28, 2016
1.080
1.080
1.060
1.080
33,912
+0.03(+2.86%)
Jun 27, 2016
1.080
1.080
1.010
1.050
29,517
+0.00(+0.00%)
Jun 24, 2016
1.000
1.050
0.9800
1.050
40,010
+0.03(+2.94%)
Jun 23, 2016
1.010
1.030
1.000
1.020
46,344
+0.01(+0.99%)
Jun 22, 2016
1.020
1.030
0.9800
1.010
27,460
-0.01(-0.98%)
Jun 21, 2016
1.020
1.020
0.9900
1.020
3,126
+0.00(+0.00%)
Jun 20, 2016
1.030
1.030
1.010
1.020
48,376
-0.02(-1.92%)
Jun 17, 2016
1.000
1.071
1.000
1.040
191,975
+0.04(+4.00%)
Jun 16, 2016
1.010
1.010
1.000
1.000
26,656
-0.03(-2.92%)
Jun 15, 2016
0.9900
1.030
0.9702
1.030
39,191
+0.04(+4.05%)
Jun 14, 2016
0.9900
1.000
0.9500
0.9900
95,468
-0.12(-10.81%)
Jun 13, 2016
1.050
1.110
0.9900
1.110
105,104
+0.07(+6.46%)
Jun 10, 2016
1.010
1.043
1.000
1.043
105,164
+0.02(+2.22%)
Jun 09, 2016
1.000
1.040
0.9860
1.020
51,888
-0.01(-0.97%)
Jun 08, 2016
1.040
1.040
0.9766
1.030
179,159
-0.03(-2.83%)
Jun 07, 2016
1.060
1.070
1.030
1.060
38,236
-0.00(-0.01%)
Jun 06, 2016
1.090
1.090
1.060
1.060
23,228
-0.03(-2.74%)
Jun 03, 2016
1.067
1.100
1.060
1.090
34,523
+0.04(+3.81%)
Jun 02, 2016
1.080
1.080
1.040
1.050
55,385
-0.04(-3.67%)
Jun 01, 2016
1.100
1.115
1.070
1.090
16,167
+0.00(+0.00%)
May 31, 2016
1.080
1.130
1.080
1.090
22,401
+0.01(+0.93%)
May 27, 2016
1.060
1.080
1.080
1.080
92,300
+0.06(+5.88%)
May 26, 2016
1.020
1.020
1.000
1.020
22,077
+0.01(+0.99%)
May 25, 2016
1.000
1.020
0.9560
1.010
62,786
+0.01(+1.00%)
May 24, 2016
0.9999
1.000
0.9601
1.000
45,431
+0.01(+0.50%)
May 23, 2016
0.9700
1.000
0.9550
0.9950
8,847
+0.03(+2.58%)
May 20, 2016
0.9700
1.000
0.9700
0.9700
40,379
+0.01(+0.52%)
May 19, 2016
0.9530
1.030
0.9530
0.9650
100,064
+0.03(+2.66%)
May 18, 2016
0.9160
1.050
0.9160
0.9400
216,891
+0.02(+2.17%)
May 17, 2016
0.9050
0.9500
0.9050
0.9200
168,216
+0.02(+2.10%)
May 16, 2016
0.9020
0.9200
0.9010
0.9011
20,873
-0.01(-0.98%)
May 13, 2016
0.9100
0.9400
0.9100
0.9100
19,252
-0.00(-0.11%)
May 12, 2016
0.9110
0.9400
0.9110
0.9110
20,252
-0.01(-0.98%)
May 11, 2016
0.9000
0.9200
0.8520
0.9200
112,888
+0.06(+6.49%)
May 10, 2016
0.9020
0.9020
0.8600
0.8639
34,315
+0.00(+0.45%)
May 09, 2016
0.8910
0.8910
0.8600
0.8600
34,209
-0.04(-4.27%)
May 06, 2016
0.8900
0.9000
0.8900
0.8984
16,056
-0.00(-0.18%)
May 05, 2016
0.8700
0.9199
0.8700
0.9000
5,017
+0.03(+3.45%)
May 04, 2016
0.9100
0.9400
0.8600
0.8700
21,436
-0.04(-3.87%)
May 03, 2016
0.9000
0.9400
0.8751
0.9050
11,221
+0.03(+2.84%)
May 02, 2016
0.9300
0.9300
0.8800
0.8800
12,502
-0.03(-3.30%)
Apr 29, 2016
0.8820
0.9381
0.8800
0.9100
150,071
+0.03(+2.82%)
Apr 28, 2016
0.8700
0.9400
0.8660
0.8850
17,786
-0.01(-0.56%)
Apr 27, 2016
0.9000
0.9500
0.8500
0.8900
32,252
-0.02(-2.20%)
Apr 26, 2016
0.9399
0.9400
0.9100
0.9100
19,424
-0.02(-2.14%)
Apr 25, 2016
0.9300
0.9400
0.9000
0.9299
4,559
+0.04(+4.37%)
Apr 22, 2016
0.8600
0.9400
0.8599
0.8910
56,630
+0.03(+3.60%)
Apr 21, 2016
0.8652
0.8665
0.8501
0.8600
49,057
-0.01(-0.59%)
Apr 20, 2016
0.8989
0.9000
0.8651
0.8651
72,003
-0.01(-1.69%)
Apr 19, 2016
0.9038
0.9180
0.8600
0.8800
80,636
-0.00(-0.11%)
Apr 18, 2016
0.8500
0.9190
0.8500
0.8810
23,453
+0.01(+1.24%)
Apr 15, 2016
0.9000
0.9400
0.8702
0.8702
55,995
-0.02(-2.22%)
Apr 14, 2016
0.9250
0.9250
0.8900
0.8900
45,652
-0.01(-1.11%)
Apr 13, 2016
0.9018
0.9400
0.9000
0.9000
19,141
+0.00(+0.00%)
Apr 12, 2016
0.8900
0.9300
0.8800
0.9000
27,499
-0.01(-0.61%)
Apr 11, 2016
0.9200
0.9500
0.8801
0.9055
22,290
-0.01(-1.46%)
Apr 08, 2016
0.9385
0.9500
0.9100
0.9189
59,691
+0.02(+2.10%)
Apr 07, 2016
0.9200
0.9500
0.9000
0.9000
31,648
-0.02(-2.17%)
Apr 06, 2016
0.9700
0.9700
0.9200
0.9200
20,051
-0.03(-3.16%)
Apr 05, 2016
0.9200
0.9700
0.9200
0.9500
73,019
+0.04(+4.40%)
Apr 04, 2016
0.9800
0.9899
0.9100
0.9100
19,027
-0.07(-7.14%)
Apr 01, 2016
0.9800
1.010
0.9800
0.9800
18,204
+0.01(+1.03%)
Mar 31, 2016
1.020
1.030
0.9700
0.9700
16,844
-0.01(-1.02%)
Mar 30, 2016
0.9800
1.040
0.9800
0.9800
96,587
-0.02(-2.00%)
Mar 29, 2016
1.040
1.080
1.000
1.000
120,649
-0.04(-3.85%)
Mar 28, 2016
1.050
1.100
1.010
1.040
26,898
-0.01(-0.95%)
Mar 24, 2016
1.020
1.050
1.050
1.050
29,000
+0.00(+0.00%)
Mar 23, 2016
1.100
1.110
1.020
1.050
92,857
-0.03(-2.78%)
Mar 22, 2016
1.050
1.090
1.040
1.080
63,970
+0.02(+1.89%)
Mar 21, 2016
1.080
1.110
1.060
1.060
24,531
-0.02(-1.85%)
Mar 18, 2016
1.080
1.120
1.080
1.080
48,679
-0.01(-0.92%)
Mar 17, 2016
1.130
1.130
1.070
1.090
63,824
-0.03(-2.68%)
Mar 16, 2016
1.060
1.150
1.050
1.120
94,450
+0.06(+5.66%)
Mar 15, 2016
1.080
1.080
1.040
1.060
82,243
-0.02(-1.85%)
Mar 14, 2016
1.050
1.080
1.020
1.080
62,291
+0.02(+1.89%)
Mar 11, 2016
1.040
1.060
1.012
1.060
110,604
+0.04(+3.92%)
Mar 10, 2016
1.000
1.040
0.9302
1.020
75,566
+0.04(+3.55%)
Mar 09, 2016
1.070
1.070
0.9742
0.9850
375,169
-0.04(-3.43%)
Mar 08, 2016
0.9900
1.040
0.9824
1.020
601,795
+0.04(+4.02%)
Mar 07, 2016
1.000
1.100
0.8200
0.9806
658,734
+0.04(+4.32%)
Mar 04, 2016
0.9000
0.9900
0.8200
0.9400
228,821
+0.05(+6.21%)
Mar 03, 2016
0.8250
0.9000
0.8250
0.8850
39,242
+0.07(+7.93%)
Mar 02, 2016
0.8000
0.8250
0.7851
0.8200
90,459
+0.02(+2.50%)
Mar 01, 2016
0.8100
0.8100
0.7850
0.8000
35,036
+0.01(+1.73%)
Feb 29, 2016
0.8060
0.8199
0.7864
0.7864
37,659
+0.00(+0.18%)
Feb 26, 2016
0.7800
0.8200
0.7700
0.7850
185,634
+0.03(+3.29%)
Feb 25, 2016
0.7800
0.7800
0.7600
0.7600
25,331
-0.02(-2.55%)
Feb 24, 2016
0.7501
0.7800
0.7500
0.7799
23,597
+0.02(+2.62%)
Feb 23, 2016
0.8098
0.8100
0.7500
0.7600
54,317
-0.02(-2.20%)
Feb 22, 2016
0.8520
0.8600
0.7700
0.7771
91,173
-0.00(-0.50%)
Feb 19, 2016
0.7800
0.8099
0.7800
0.7810
6,889
-0.03(-3.58%)
Feb 18, 2016
0.8200
0.8299
0.7900
0.8100
69,935
+0.00(+0.00%)
Feb 17, 2016
0.8100
0.8500
0.7920
0.8100
79,469
+0.00(+0.00%)
Feb 16, 2016
0.8100
0.8100
0.7720
0.8100
28,510
+0.01(+0.62%)
Feb 12, 2016
0.8000
0.8050
0.8050
0.8050
13,100
+0.01(+0.63%)
Feb 11, 2016
0.8100
0.8100
0.7600
0.8000
38,711
-0.01(-1.23%)
Feb 10, 2016
0.7300
0.8650
0.7150
0.8100
81,265
+0.11(+15.55%)
Feb 09, 2016
0.7503
0.7755
0.7000
0.7010
73,103
-0.05(-6.53%)
Feb 08, 2016
0.8040
0.8040
0.7000
0.7500
95,292
-0.01(-1.32%)
Feb 05, 2016
0.8200
0.8589
0.6500
0.7600
136,548
-0.05(-6.20%)
Feb 04, 2016
0.8749
0.9000
0.8000
0.8102
44,842
-0.07(-7.94%)
Feb 03, 2016
0.9200
0.9289
0.8500
0.8801
8,956
+0.00(+0.01%)
Feb 02, 2016
0.9000
0.9400
0.8800
0.8800
67,945
-0.05(-5.58%)
Feb 01, 2016
0.9000
0.9400
0.9000
0.9320
14,208
+0.02(+2.62%)
Jan 29, 2016
0.8719
0.9200
0.8719
0.9082
39,050
+0.01(+1.25%)
Jan 28, 2016
0.8700
0.9200
0.8700
0.8970
37,345
-0.02(-1.64%)
Jan 27, 2016
0.8700
0.9400
0.8700
0.9120
32,230
+0.01(+1.33%)
Jan 26, 2016
0.8500
0.9400
0.8500
0.9000
17,789
+0.04(+4.66%)
Jan 25, 2016
0.9000
0.9000
0.8599
0.8599
4,701
-0.04(-4.46%)
Jan 22, 2016
0.8600
0.9200
0.8600
0.9000
38,857
+0.08(+9.76%)
Jan 21, 2016
0.8807
0.8807
0.8003
0.8200
20,364
+0.02(+2.49%)
Jan 20, 2016
0.8140
0.8299
0.8000
0.8001
51,533
-0.03(-3.60%)
Jan 19, 2016
0.9300
0.9499
0.8300
0.8300
25,964
-0.03(-3.49%)
Jan 15, 2016
0.8900
0.8600
0.8600
0.8600
16,400
-0.08(-8.51%)
Jan 14, 2016
0.9560
0.9560
0.8699
0.9400
26,469
+0.05(+5.31%)
Jan 13, 2016
0.9300
0.9580
0.8926
0.8926
35,332
-0.03(-2.98%)
Jan 12, 2016
0.9700
0.9800
0.9000
0.9200
68,501
-0.05(-5.14%)
Jan 11, 2016
0.9900
1.000
0.9600
0.9699
30,537
-0.02(-2.03%)
Jan 08, 2016
0.9500
1.000
0.9500
0.9900
20,660
+0.06(+6.45%)
Jan 07, 2016
0.9701
1.000
0.9300
0.9300
138,430
-0.08(-7.92%)
Jan 06, 2016
1.010
1.020
0.9800
1.010
15,502
-0.01(-0.98%)
Jan 05, 2016
1.040
1.090
1.010
1.020
18,478
+0.00(+0.00%)
Jan 04, 2016
1.000
1.050
0.9911
1.020
76,151
+0.03(+3.03%)
Dec 31, 2015
1.000
0.9900
0.9900
0.9900
36,000
+0.00(+0.00%)
Dec 30, 2015
0.9874
1.010
0.9850
0.9900
48,627
+0.00(+0.00%)
Dec 29, 2015
0.9700
1.050
0.9700
0.9900
88,285
+0.00(+0.00%)
Dec 28, 2015
1.000
1.110
0.9900
0.9900
60,005
-0.04(-3.88%)
Dec 24, 2015
0.9400
1.030
1.030
1.030
11,200
+0.00(+0.00%)
Dec 23, 2015
0.9699
1.050
0.9445
1.030
91,201
+0.06(+6.17%)
Dec 22, 2015
0.9790
0.9900
0.9500
0.9701
31,485
+0.01(+1.05%)
Dec 21, 2015
1.060
1.060
0.9400
0.9600
147,593
-0.07(-6.80%)
Dec 18, 2015
0.9608
1.050
0.9608
1.030
60,267
+0.07(+7.20%)
Dec 17, 2015
0.9700
0.9800
0.9500
0.9608
24,238
+0.00(+0.07%)
Dec 16, 2015
0.8999
0.9900
0.8999
0.9601
61,232
+0.06(+6.68%)
Dec 15, 2015
1.050
1.050
0.8901
0.9000
138,847
-0.12(-11.76%)
Dec 14, 2015
1.050
1.160
1.019
1.020
73,572
-0.02(-1.92%)
Dec 11, 2015
1.080
1.180
1.040
1.040
88,248
-0.05(-4.59%)
Dec 10, 2015
1.060
1.155
1.060
1.090
158,870
+0.02(+1.87%)
Dec 09, 2015
1.120
1.140
1.060
1.070
80,280
-0.06(-5.31%)
Dec 08, 2015
1.130
1.172
1.120
1.130
29,777
+0.03(+2.73%)
Dec 07, 2015
1.220
1.220
1.100
1.100
67,689
-0.15(-12.00%)
Dec 04, 2015
1.300
1.300
1.220
1.250
85,197
-0.08(-6.02%)
Dec 03, 2015
1.320
1.350
1.310
1.330
14,722
+0.01(+0.76%)
Dec 02, 2015
1.330
1.350
1.320
1.320
70,332
-0.02(-1.49%)
Dec 01, 2015
1.370
1.370
1.330
1.340
99,185
-0.01(-0.74%)
Nov 30, 2015
1.340
1.350
1.330
1.350
41,399
+0.01(+0.75%)
Nov 27, 2015
1.330
1.400
1.330
1.340
22,891
-0.01(-0.74%)
Nov 25, 2015
1.390
1.350
1.350
1.350
35,500
+0.00(+0.00%)
Nov 24, 2015
1.380
1.390
1.330
1.350
261,412
+0.00(+0.00%)
Nov 23, 2015
1.310
1.400
1.300
1.350
79,337
+0.03(+2.27%)
Nov 20, 2015
1.310
1.370
1.280
1.320
76,967
-0.01(-0.75%)
Nov 19, 2015
1.390
1.390
1.300
1.330
108,642
-0.01(-0.75%)
Nov 18, 2015
1.310
1.430
1.260
1.340
181,087
-0.01(-0.74%)
Nov 17, 2015
1.380
1.400
1.290
1.350
529,376
-0.02(-1.46%)
Nov 16, 2015
1.290
1.370
1.280
1.370
235,660
+0.10(+7.87%)
Nov 13, 2015
1.200
1.303
1.200
1.270
168,486
+0.07(+5.83%)
Nov 12, 2015
1.230
1.250
1.160
1.200
64,078
+0.00(+0.00%)
Nov 11, 2015
1.170
1.250
1.150
1.200
122,058
+0.07(+6.19%)
Nov 10, 2015
1.220
1.230
1.100
1.130
82,411
+0.01(+0.89%)
Nov 09, 2015
1.090
1.160
1.080
1.120
60,588
+0.04(+3.70%)
Nov 06, 2015
1.130
1.180
1.080
1.080
36,771
-0.05(-4.42%)
Nov 05, 2015
1.100
1.170
1.070
1.130
51,579
+0.03(+2.73%)
Nov 04, 2015
1.070
1.150
1.070
1.100
33,191
+0.03(+2.80%)
Nov 03, 2015
1.070
1.120
1.060
1.070
35,723
+0.00(+0.00%)
Nov 02, 2015
1.050
1.070
1.050
1.070
16,078
+0.02(+1.90%)
Oct 30, 2015
1.080
1.080
1.050
1.050
14,127
-0.02(-1.63%)
Oct 29, 2015
1.050
1.070
1.050
1.067
15,847
+0.01(+0.70%)
Oct 28, 2015
1.050
1.190
1.040
1.060
21,527
-0.01(-0.93%)
Oct 27, 2015
1.060
1.130
1.060
1.070
8,184
+0.01(+0.94%)
Oct 26, 2015
1.090
1.110
1.050
1.060
12,843
-0.05(-4.50%)
Oct 23, 2015
1.110
1.180
1.090
1.110
26,466
-0.01(-0.89%)
Oct 22, 2015
1.110
1.212
1.090
1.120
287,780
+0.05(+4.67%)
Oct 21, 2015
1.060
1.120
1.020
1.070
173,106
+0.00(+0.00%)
Oct 20, 2015
1.100
1.230
1.040
1.070
414,794
-0.03(-2.73%)
Oct 19, 2015
1.080
1.110
1.080
1.100
14,681
+0.00(+0.00%)
Oct 16, 2015
1.120
1.200
1.100
1.100
7,326
+0.00(+0.01%)
Oct 15, 2015
1.210
1.210
1.085
1.100
58,268
-0.10(-8.34%)
Oct 14, 2015
1.230
1.260
1.190
1.200
30,344
-0.04(-3.23%)
Oct 13, 2015
1.170
1.260
1.170
1.240
10,822
-0.01(-0.80%)
Oct 12, 2015
1.250
1.260
1.160
1.250
74,804
+0.00(+0.00%)
Oct 09, 2015
1.100
1.255
1.100
1.250
113,955
+0.14(+12.61%)
Oct 08, 2015
1.080
1.120
1.080
1.110
23,041
+0.07(+6.73%)
Oct 07, 2015
1.010
1.070
0.9902
1.040
48,697
+0.03(+2.97%)
Oct 06, 2015
1.000
1.080
0.9805
1.010
78,932
+0.04(+4.65%)
Oct 05, 2015
0.9300
1.000
0.9300
0.9651
26,707
+0.06(+6.05%)
Oct 02, 2015
0.9300
0.9520
0.9100
0.9100
50,373
-0.05(-5.21%)
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.