Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwest Energy Emissions Corp (OP: MEEC )

0.8200 +0.0126 (+1.56%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.4000 0.4250 0.4000 0.4250 26,550 +0.02(+6.25%)
Oct 30, 2017 0.3950 0.4000 0.3950 0.4000 11,970 +0.01(+2.30%)
Oct 27, 2017 0.3900 0.3950 0.3900 0.3910 29,600 +0.01(+1.56%)
Oct 26, 2017 0.3900 0.4000 0.3800 0.3850 10,710 +0.01(+1.32%)
Oct 25, 2017 0.3950 0.3950 0.3750 0.3800 35,000 -0.02(-4.52%)
Oct 24, 2017 0.3850 0.3980 0.3850 0.3980 13,060 +0.01(+2.05%)
Oct 23, 2017 0.3930 0.3950 0.3873 0.3900 21,830 +0.00(+0.00%)
Oct 20, 2017 0.4050 0.4350 0.3900 0.3900 53,980 -0.03(-7.14%)
Oct 19, 2017 0.3900 0.4200 0.3900 0.4200 22,010 +0.03(+6.87%)
Oct 18, 2017 0.3880 0.4100 0.3880 0.3930 58,009 +0.01(+1.42%)
Oct 17, 2017 0.3870 0.3880 0.3870 0.3875 15,966 +0.00(+0.13%)
Oct 16, 2017 0.3800 0.3870 0.3778 0.3870 5,870 +0.01(+2.11%)
Oct 13, 2017 0.3700 0.3880 0.3700 0.3790 4,580 -0.01(-2.32%)
Oct 12, 2017 0.3930 0.3930 0.3790 0.3880 14,700 -0.00(-0.51%)
Oct 11, 2017 0.3880 0.3980 0.3880 0.3900 24,400 +0.00(+0.00%)
Oct 10, 2017 0.3850 0.3980 0.3810 0.3900 42,004 +0.01(+2.63%)
Oct 09, 2017 0.3600 0.3980 0.3600 0.3800 55,195 +0.02(+5.56%)
Oct 06, 2017 0.3500 0.3600 0.3400 0.3600 77,110 +0.01(+2.86%)
Oct 05, 2017 0.3500 0.3500 0.3450 0.3500 12,200 +0.00(+0.00%)
Oct 04, 2017 0.3345 0.3599 0.3345 0.3500 106,406 +0.01(+2.94%)
Oct 03, 2017 0.3345 0.3440 0.3325 0.3400 4,500 -0.00(-1.16%)
Oct 02, 2017 0.3370 0.3450 0.3200 0.3440 70,628 +0.00(+1.21%)
Sep 29, 2017 0.3399 0.3450 0.2000 0.3399 54,775 +0.00(+0.00%)
Sep 28, 2017 0.3210 0.3399 0.3000 0.3399 67,182 +0.02(+5.89%)
Sep 27, 2017 0.3300 0.3300 0.3150 0.3210 45,075 -0.02(-5.59%)
Sep 26, 2017 0.3210 0.3400 0.3020 0.3400 298,962 +0.01(+3.03%)
Sep 25, 2017 0.3150 0.3300 0.3150 0.3300 9,509 +0.01(+3.13%)
Sep 22, 2017 0.3400 0.3400 0.3200 0.3200 98,332 -0.02(-4.48%)
Sep 21, 2017 0.3350 0.3500 0.3350 0.3350 11,400 -0.01(-4.29%)
Sep 20, 2017 0.3351 0.3500 0.3300 0.3500 23,390 +0.01(+2.94%)
Sep 19, 2017 0.3500 0.3500 0.3400 0.3400 21,620 -0.01(-2.86%)
Sep 18, 2017 0.3425 0.3500 0.3425 0.3500 836 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3485 0.3350 0.3500 9,525 +0.00(+0.00%)
Sep 14, 2017 0.3500 0.3500 0.3450 0.3500 10,000 -0.01(-2.78%)
Sep 12, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 08, 2017 0.3700 0.3700 0.3700 65 +0.02(+5.71%)
Sep 07, 2017 0.3501 0.3510 0.3410 0.3500 22,935 -0.01(-2.78%)
Sep 06, 2017 0.3501 0.3600 0.3501 0.3600 6,500 +0.00(+0.00%)
Sep 05, 2017 0.3650 0.3750 0.3501 0.3600 13,700 -0.02(-4.00%)
Sep 01, 2017 0.3750 0.3750 0.3750 0.3750 613 -0.01(-1.32%)
Aug 31, 2017 0.3800 0.4000 0.3700 0.3800 33,247 -0.01(-2.56%)
Aug 30, 2017 0.3750 0.3900 0.3400 0.3900 174,440 +0.02(+4.00%)
Aug 29, 2017 0.3575 0.3750 0.3450 0.3750 114,497 +0.01(+2.74%)
Aug 28, 2017 0.3651 0.3800 0.3550 0.3650 29,124 -0.02(-3.95%)
Aug 25, 2017 0.3825 0.4200 0.3650 0.3800 75,964 +0.00(+0.03%)
Aug 24, 2017 0.3800 0.3800 0.3723 0.3799 11,326 -0.01(-2.59%)
Aug 23, 2017 0.4000 0.4199 0.3800 0.3900 34,156 -0.02(-3.70%)
Aug 22, 2017 0.4400 0.4400 0.3300 0.4050 67,669 -0.04(-10.00%)
Aug 21, 2017 0.4750 0.5150 0.4010 0.4500 69,433 -0.02(-5.26%)
Aug 18, 2017 0.4800 0.4900 0.4650 0.4750 23,840 +0.01(+2.15%)
Aug 17, 2017 0.3775 0.4750 0.3700 0.4650 143,064 +0.07(+17.72%)
Aug 16, 2017 0.3700 0.3950 0.3600 0.3950 54,774 +0.02(+3.95%)
Aug 15, 2017 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Aug 14, 2017 0.3600 0.3950 0.3600 0.3700 43,829 +0.01(+3.44%)
Aug 11, 2017 0.3500 0.3600 0.3500 0.3577 38,560 -0.00(-0.64%)
Aug 10, 2017 0.3600 0.3600 0.3500 0.3600 12,700 +0.00(+0.64%)
Aug 09, 2017 0.3600 0.3700 0.3500 0.3577 41,686 -0.00(-0.64%)
Aug 08, 2017 0.3700 0.3700 0.3600 0.3600 26,817 -0.01(-2.70%)
Aug 07, 2017 0.3700 0.3700 0.3700 0.3700 1,785 +0.00(+0.03%)
Aug 04, 2017 0.3750 0.3750 0.3600 0.3699 40,100 -0.01(-2.66%)
Aug 03, 2017 0.3650 0.3800 0.3650 0.3800 55,354 +0.02(+4.11%)
Aug 02, 2017 0.3700 0.3700 0.3650 0.3650 73,340 -0.01(-1.35%)
Aug 01, 2017 0.3675 0.3700 0.3675 0.3700 1,400 +0.00(+0.00%)
Jul 31, 2017 0.3750 0.3750 0.3650 0.3700 12,950 -0.01(-2.61%)
Jul 28, 2017 0.3800 0.3800 0.3700 0.3799 2,200 +0.02(+5.53%)
Jul 27, 2017 0.3810 0.3898 0.3500 0.3600 121,051 -0.03(-7.69%)
Jul 26, 2017 0.3942 0.3942 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 25, 2017 0.3900 0.3954 0.3800 0.3900 63,500 -0.01(-2.46%)
Jul 24, 2017 0.4000 0.4000 0.3850 0.3998 9,600 -0.01(-2.48%)
Jul 21, 2017 0.3920 0.4100 0.3920 0.4100 52,782 +0.01(+2.50%)
Jul 20, 2017 0.3650 0.4000 0.3600 0.4000 71,810 +0.04(+11.14%)
Jul 19, 2017 0.3500 0.3990 0.3399 0.3599 550,477 -0.02(-5.29%)
Jul 18, 2017 0.3800 0.3800 0.3750 0.3800 21,300 +0.01(+1.33%)
Jul 17, 2017 0.4000 0.4000 0.3650 0.3750 79,075 -0.01(-2.60%)
Jul 14, 2017 0.3900 0.4000 0.3850 0.3850 53,025 -0.02(-3.75%)
Jul 13, 2017 0.4000 0.4000 0.3900 0.4000 26,750 +0.00(+0.00%)
Jul 12, 2017 0.3900 0.4000 0.3700 0.4000 34,615 +0.00(+0.00%)
Jul 11, 2017 0.3950 0.4000 0.3788 0.4000 72,065 +0.00(+0.13%)
Jul 10, 2017 0.3975 0.4000 0.3975 0.3995 7,600 -0.00(-0.13%)
Jul 07, 2017 0.3975 0.4000 0.3950 0.4000 38,874 +0.00(+0.00%)
Jul 06, 2017 0.3975 0.4000 0.3975 0.4000 34,100 +0.00(+0.00%)
Jul 05, 2017 0.4000 0.4000 0.3950 0.4000 30,695 +0.00(+0.00%)
Jul 03, 2017 0.3975 0.4000 0.3975 0.4000 600 +0.00(+0.00%)
Jun 30, 2017 0.4000 0.4000 0.3950 0.4000 27,750 +0.00(+0.00%)
Jun 29, 2017 0.4200 0.4200 0.3950 0.4000 36,351 -0.02(-4.76%)
Jun 28, 2017 0.4300 0.4800 0.4150 0.4200 120,116 -0.02(-4.55%)
Jun 27, 2017 0.4600 0.4800 0.4100 0.4400 49,200 -0.02(-4.35%)
Jun 26, 2017 0.5000 0.5000 0.4510 0.4600 41,235 -0.04(-8.00%)
Jun 23, 2017 0.4200 0.5250 0.4200 0.5000 111,200 +0.02(+4.84%)
Jun 22, 2017 0.4410 0.4769 0.4325 0.4769 19,170 +0.03(+6.87%)
Jun 21, 2017 0.4600 0.4600 0.4325 0.4462 14,250 -0.01(-2.99%)
Jun 20, 2017 0.4292 0.4600 0.4292 0.4600 4,020 +0.05(+10.84%)
Jun 19, 2017 0.4150 0.4150 0.4150 0.4150 1,032 +0.01(+1.22%)
Jun 16, 2017 0.4210 0.4300 0.4050 0.4100 2,400 +0.01(+3.80%)
Jun 15, 2017 0.3800 0.3961 0.3800 0.3950 10,650 +0.00(+0.03%)
Jun 14, 2017 0.3800 0.3949 0.3762 0.3949 20,220 +0.01(+3.92%)
Jun 13, 2017 0.3775 0.3800 0.3775 0.3800 50,500 +0.00(+0.00%)
Jun 12, 2017 0.3950 0.3950 0.3550 0.3800 101,240 -0.02(-3.80%)
Jun 09, 2017 0.3950 0.4188 0.3900 0.3950 40,305 -0.00(-1.23%)
Jun 08, 2017 0.3899 0.4050 0.3899 0.3999 80,644 +0.01(+2.54%)
Jun 07, 2017 0.4300 0.4300 0.3800 0.3900 175,908 -0.03(-8.24%)
Jun 06, 2017 0.4200 0.4300 0.3700 0.4250 253,272 +0.01(+1.19%)
Jun 05, 2017 0.4450 0.4450 0.4200 0.4200 187,200 -0.03(-6.67%)
Jun 02, 2017 0.4650 0.4650 0.4450 0.4500 202,625 -0.02(-5.06%)
Jun 01, 2017 0.4800 0.4800 0.4350 0.4740 185,500 +0.00(+0.85%)
May 31, 2017 0.5200 0.5200 0.4700 0.4700 120,320 -0.04(-7.84%)
May 30, 2017 0.5200 0.5200 0.5100 0.5100 2,800 +0.00(+0.00%)
May 26, 2017 0.5200 0.5200 0.5000 0.5100 5,300 +0.01(+2.00%)
May 25, 2017 0.5180 0.5320 0.5000 0.5000 145,785 -0.02(-3.47%)
May 24, 2017 0.5500 0.5500 0.5180 0.5180 42,100 -0.03(-4.95%)
May 23, 2017 0.5610 0.5650 0.5450 0.5450 46,400 -0.02(-3.54%)
May 22, 2017 0.5400 0.5950 0.5400 0.5650 50,640 +0.02(+4.63%)
May 19, 2017 0.5100 0.5500 0.5100 0.5400 37,811 +0.03(+5.16%)
May 18, 2017 0.4990 0.5400 0.4990 0.5135 50,320 +0.02(+4.57%)
May 17, 2017 0.4690 0.5220 0.4520 0.4911 287,971 +0.02(+4.49%)
May 16, 2017 0.6650 0.6750 0.4000 0.4700 1,519,487 -0.19(-28.79%)
May 15, 2017 0.7000 0.7000 0.6600 0.6600 47,950 -0.04(-5.71%)
May 12, 2017 0.7360 0.7400 0.6165 0.7000 216,604 -0.04(-4.76%)
May 11, 2017 0.7250 0.7500 0.7000 0.7350 51,738 -0.02(-2.00%)
May 10, 2017 0.7595 0.7595 0.7175 0.7500 42,100 -0.01(-1.32%)
May 09, 2017 0.8000 0.8000 0.7360 0.7600 68,337 +0.00(+0.00%)
May 08, 2017 0.8800 0.8800 0.7600 0.7600 179,189 -0.12(-13.34%)
May 05, 2017 0.8000 0.8800 0.8000 0.8770 116,445 +0.08(+9.62%)
May 04, 2017 0.7700 0.8090 0.6910 0.8000 104,573 +0.03(+3.90%)
May 03, 2017 0.8600 0.8800 0.6510 0.7700 801,151 -0.09(-10.47%)
May 02, 2017 0.9150 0.9156 0.8600 0.8600 114,045 -0.07(-7.03%)
May 01, 2017 0.9500 0.9500 0.9150 0.9250 51,409 -0.02(-2.63%)
Apr 28, 2017 0.9600 0.9700 0.9400 0.9500 48,618 -0.02(-2.05%)
Apr 27, 2017 0.9700 0.9746 0.9600 0.9699 33,900 +0.01(+0.93%)
Apr 26, 2017 0.9650 0.9725 0.9570 0.9610 36,975 -0.03(-2.93%)
Apr 25, 2017 0.9500 0.9900 0.9350 0.9900 135,465 +0.04(+4.21%)
Apr 24, 2017 1.025 1.040 0.9000 0.9500 219,680 -0.07(-6.68%)
Apr 21, 2017 1.070 1.070 0.9600 1.018 174,992 -0.07(-6.61%)
Apr 20, 2017 1.090 1.100 1.060 1.090 87,054 +0.06(+5.83%)
Apr 19, 2017 1.180 1.180 0.8600 1.030 453,586 -0.19(-15.79%)
Apr 18, 2017 1.220 1.230 1.170 1.223 49,528 -0.02(-1.36%)
Apr 17, 2017 1.210 1.250 1.210 1.240 33,075 +0.00(+0.00%)
Apr 13, 2017 1.234 1.260 1.190 1.240 82,567 +0.01(+0.81%)
Apr 12, 2017 1.230 1.250 1.200 1.230 120,277 -0.02(-1.60%)
Apr 11, 2017 1.270 1.280 1.220 1.250 74,808 -0.01(-0.79%)
Apr 10, 2017 1.250 1.264 1.240 1.260 126,895 +0.01(+0.80%)
Apr 07, 2017 1.182 1.260 1.180 1.250 115,778 +0.06(+5.04%)
Apr 06, 2017 1.180 1.190 1.160 1.190 42,315 +0.00(+0.00%)
Apr 05, 2017 1.180 1.230 1.150 1.190 183,369 +0.00(+0.01%)
Apr 04, 2017 1.130 1.220 1.110 1.190 543,425 +0.06(+5.30%)
Apr 03, 2017 1.160 1.160 1.120 1.130 46,233 -0.02(-1.74%)
Mar 31, 2017 1.154 1.170 1.140 1.150 213,708 +0.00(+0.00%)
Mar 30, 2017 1.205 1.205 1.130 1.150 212,907 -0.05(-4.17%)
Mar 29, 2017 1.170 1.240 1.170 1.200 493,534 +0.00(+0.00%)
Mar 28, 2017 0.9800 1.270 0.9800 1.200 1,600,986 +0.24(+25.00%)
Mar 27, 2017 0.9700 0.9900 0.9600 0.9600 10,850 -0.01(-1.03%)
Mar 24, 2017 0.9850 1.000 0.9700 0.9700 13,437 -0.01(-1.02%)
Mar 23, 2017 0.9400 1.000 0.9310 0.9800 39,812 +0.06(+6.52%)
Mar 22, 2017 0.9600 0.9700 0.9000 0.9200 43,809 -0.04(-4.17%)
Mar 21, 2017 0.9700 0.9700 0.9600 0.9600 25,121 -0.02(-2.04%)
Mar 20, 2017 1.000 1.000 0.9800 0.9800 7,860 -0.02(-2.00%)
Mar 17, 2017 0.9900 1.000 0.9800 1.000 9,916 +0.03(+3.09%)
Mar 16, 2017 1.000 1.074 0.9400 0.9700 104,777 -0.02(-2.02%)
Mar 15, 2017 0.9900 1.010 0.9800 0.9900 72,375 -0.01(-0.75%)
Mar 14, 2017 0.9700 1.000 0.9600 0.9975 23,207 +0.02(+1.79%)
Mar 13, 2017 0.9800 0.9950 0.9300 0.9800 32,222 +0.03(+3.16%)
Mar 10, 2017 0.9680 0.9680 0.8800 0.9500 125,088 -0.02(-2.06%)
Mar 09, 2017 0.9900 0.9900 0.9000 0.9700 75,422 +0.05(+5.43%)
Mar 08, 2017 1.010 1.010 0.9150 0.9200 351,652 -0.07(-7.07%)
Mar 07, 2017 0.9750 1.040 0.9700 0.9900 153,878 +0.02(+2.06%)
Mar 06, 2017 0.9700 0.9750 0.8501 0.9700 184,217 +0.01(+1.25%)
Mar 03, 2017 1.000 1.000 0.9580 0.9580 89,316 -0.05(-5.15%)
Mar 02, 2017 1.020 1.020 0.9950 1.010 58,241 -0.01(-0.98%)
Mar 01, 2017 1.010 1.030 0.9810 1.020 172,501 +0.01(+0.99%)
Feb 28, 2017 1.050 1.050 1.000 1.010 20,452 -0.01(-0.98%)
Feb 27, 2017 1.140 1.140 1.000 1.020 38,410 -0.11(-9.73%)
Feb 24, 2017 1.032 1.130 0.8900 1.130 89,307 +0.08(+7.62%)
Feb 23, 2017 1.030 1.058 0.9850 1.050 385,569 +0.02(+1.94%)
Feb 22, 2017 1.070 1.090 1.030 1.030 143,450 -0.04(-3.74%)
Feb 21, 2017 1.140 1.150 1.060 1.070 106,353 -0.08(-6.96%)
Feb 17, 2017 1.150 1.150 1.150 0 -0.04(-3.36%)
Feb 16, 2017 1.180 1.190 1.154 1.190 105,692 +0.02(+1.71%)
Feb 15, 2017 1.180 1.190 1.140 1.170 113,507 +0.00(+0.00%)
Feb 14, 2017 1.170 1.190 1.150 1.170 59,150 +0.00(+0.00%)
Feb 13, 2017 1.180 1.190 1.145 1.170 92,288 -0.01(-0.85%)
Feb 10, 2017 1.170 1.200 1.150 1.180 159,688 +0.03(+2.61%)
Feb 09, 2017 1.190 1.200 1.140 1.150 90,077 -0.03(-2.54%)
Feb 08, 2017 1.145 1.180 1.110 1.180 115,773 +0.00(+0.00%)
Feb 07, 2017 1.190 1.194 1.180 1.180 14,269 +0.00(+0.00%)
Feb 06, 2017 1.180 1.204 1.170 1.180 118,104 +0.00(+0.00%)
Feb 03, 2017 1.185 1.200 1.180 1.180 117,065 +0.00(+0.00%)
Feb 02, 2017 1.150 1.200 1.130 1.180 70,505 +0.01(+0.85%)
Feb 01, 2017 1.200 1.200 1.160 1.170 10,700 -0.03(-2.50%)
Jan 31, 2017 1.180 1.220 1.110 1.200 70,249 +0.01(+0.84%)
Jan 30, 2017 1.210 1.220 1.070 1.190 45,611 -0.03(-2.46%)
Jan 27, 2017 1.220 1.230 1.220 1.220 39,419 +0.01(+0.83%)
Jan 26, 2017 1.260 1.270 1.210 1.210 64,504 -0.05(-3.97%)
Jan 25, 2017 1.260 1.300 1.260 1.260 52,375 +0.00(+0.00%)
Jan 24, 2017 1.250 1.270 1.250 1.260 87,310 +0.01(+0.80%)
Jan 23, 2017 1.250 1.270 1.250 1.250 25,561 -0.01(-0.79%)
Jan 20, 2017 1.270 1.270 1.250 1.260 8,388 +0.00(+0.00%)
Jan 19, 2017 1.220 1.280 1.220 1.260 149,974 +0.04(+3.28%)
Jan 18, 2017 1.260 1.280 1.220 1.220 60,295 -0.04(-3.17%)
Jan 17, 2017 1.340 1.340 1.260 1.260 34,775 -0.08(-5.97%)
Jan 13, 2017 1.340 1.340 1.340 0 +0.01(+0.75%)
Jan 12, 2017 1.350 1.350 1.320 1.330 31,500 -0.04(-2.92%)
Jan 11, 2017 1.370 1.430 1.370 1.370 92,165 +0.00(+0.00%)
Jan 10, 2017 1.310 1.380 1.310 1.370 18,250 +0.08(+6.20%)
Jan 09, 2017 1.280 1.306 1.280 1.290 12,118 +0.02(+1.57%)
Jan 06, 2017 1.312 1.312 1.270 1.270 83,963 -0.04(-3.13%)
Jan 05, 2017 1.350 1.350 1.310 1.311 25,470 -0.04(-2.89%)
Jan 04, 2017 1.350 1.350 1.330 1.350 19,700 +0.00(+0.00%)
Jan 03, 2017 1.350 1.374 1.340 1.350 51,494 +0.00(+0.00%)
Dec 30, 2016 1.350 1.350 1.350 0 +0.03(+2.27%)
Dec 29, 2016 1.330 1.330 1.310 1.320 17,975 +0.01(+0.76%)
Dec 28, 2016 1.320 1.330 1.310 1.310 16,550 -0.01(-0.68%)
Dec 27, 2016 1.360 1.360 1.319 1.319 2,028 -0.02(-1.57%)
Dec 23, 2016 1.340 1.340 1.340 0 +0.03(+2.29%)
Dec 22, 2016 1.310 1.320 1.310 1.310 18,700 +0.00(+0.00%)
Dec 21, 2016 1.338 1.340 1.310 1.310 14,500 -0.04(-2.96%)
Dec 20, 2016 1.334 1.360 1.290 1.350 19,960 +0.01(+0.75%)
Dec 19, 2016 1.300 1.350 1.300 1.340 15,880 -0.01(-0.74%)
Dec 16, 2016 1.350 1.350 1.290 1.350 76,161 +0.00(+0.00%)
Dec 15, 2016 1.470 1.500 1.300 1.350 152,802 -0.14(-9.40%)
Dec 14, 2016 1.444 1.490 1.300 1.490 82,976 +0.05(+3.47%)
Dec 13, 2016 1.460 1.490 1.420 1.440 68,917 -0.02(-1.37%)
Dec 12, 2016 1.480 1.550 1.460 1.460 85,266 -0.07(-4.58%)
Dec 09, 2016 1.430 1.530 1.180 1.530 301,299 +0.09(+6.25%)
Dec 08, 2016 1.450 1.460 1.410 1.440 28,987 -0.01(-0.69%)
Dec 07, 2016 1.470 1.478 1.436 1.450 20,148 -0.05(-3.33%)
Dec 06, 2016 1.480 1.500 1.450 1.500 41,913 +0.00(+0.00%)
Dec 05, 2016 1.490 1.510 1.480 1.500 25,650 +0.00(+0.00%)
Dec 02, 2016 1.570 1.590 1.500 1.500 29,574 -0.07(-4.46%)
Dec 01, 2016 1.500 1.620 1.500 1.570 89,000 +0.05(+3.29%)
Nov 30, 2016 1.440 1.520 1.410 1.520 48,809 +0.08(+5.56%)
Nov 29, 2016 1.460 1.464 1.430 1.440 54,140 -0.03(-2.04%)
Nov 28, 2016 1.560 1.560 1.460 1.470 91,305 -0.09(-5.77%)
Nov 25, 2016 1.568 1.568 1.560 1.560 300 -0.01(-0.64%)
Nov 23, 2016 1.570 1.570 1.570 0 +0.02(+1.29%)
Nov 22, 2016 1.540 1.580 1.540 1.550 42,410 -0.01(-0.64%)
Nov 21, 2016 1.545 1.620 1.510 1.560 67,001 -0.04(-2.50%)
Nov 18, 2016 1.450 1.600 1.426 1.600 87,843 +0.15(+10.34%)
Nov 17, 2016 1.500 1.540 1.410 1.450 51,171 -0.04(-2.68%)
Nov 16, 2016 1.600 1.640 1.470 1.490 127,598 -0.11(-6.88%)
Nov 15, 2016 1.610 1.650 1.570 1.600 33,379 -0.05(-3.03%)
Nov 14, 2016 1.700 1.724 1.600 1.650 38,415 -0.05(-2.94%)
Nov 11, 2016 1.600 1.700 1.570 1.700 114,400 +0.14(+8.97%)
Nov 10, 2016 1.690 1.690 1.530 1.560 37,877 -0.14(-8.24%)
Nov 09, 2016 1.610 1.700 1.500 1.700 237,781 +0.07(+4.29%)
Nov 08, 2016 1.640 1.640 1.630 1.630 2,000 +0.01(+0.62%)
Nov 07, 2016 1.730 1.730 1.620 1.620 21,948 -0.04(-2.41%)
Nov 04, 2016 1.480 1.720 1.480 1.660 117,853 +0.16(+10.67%)
Nov 03, 2016 1.540 1.550 1.400 1.500 235,334 -0.11(-6.83%)
Nov 02, 2016 1.680 1.680 1.510 1.610 26,534 -0.09(-5.29%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.