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
Anfield Energy Inc
(TSV:
AEC
)
0.0750
+0.0020 (+2.74%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Apr 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 (%)
Jan 31, 2019
0.2050
0.2050
0.1950
0.1950
10,000
-0.01(-4.88%)
Jan 30, 2019
0.2000
0.2050
0.2000
0.2050
66,900
+0.00(+0.00%)
Jan 29, 2019
0.2050
0.2050
0.2050
0.2050
33,000
-0.01(-2.38%)
Jan 28, 2019
0.2050
0.2100
0.2050
0.2100
19,000
-0.01(-2.33%)
Jan 25, 2019
0.2100
0.2150
0.2100
0.2150
30,000
+0.01(+4.88%)
Jan 24, 2019
0.2100
0.2100
0.2050
0.2050
59,500
-0.01(-2.38%)
Jan 23, 2019
0.2250
0.2250
0.2100
0.2100
17,666
-0.01(-4.55%)
Jan 22, 2019
0.2250
0.2250
0.2200
0.2200
18,500
-0.01(-4.35%)
Jan 21, 2019
0.2300
0.2300
0.2300
0.2300
2,000
+0.01(+4.55%)
Jan 18, 2019
0.2400
0.2400
0.2150
0.2200
101,700
-0.02(-8.33%)
Jan 17, 2019
0.2300
0.2400
0.2300
0.2400
24,700
+0.02(+9.09%)
Jan 16, 2019
0.2250
0.2250
0.2200
0.2200
4,500
-0.01(-2.22%)
Jan 15, 2019
0.2100
0.2250
0.2100
0.2250
15,890
+0.02(+7.14%)
Jan 14, 2019
0.2300
0.2300
0.2100
0.2100
38,200
-0.02(-8.70%)
Jan 11, 2019
0.2200
0.2300
0.2200
0.2300
20,000
+0.01(+4.55%)
Jan 10, 2019
0.2250
0.2300
0.2100
0.2200
113,630
+0.00(+0.00%)
Jan 09, 2019
0.2150
0.2200
0.2150
0.2200
36,972
+0.02(+7.32%)
Jan 08, 2019
0.2200
0.2200
0.2050
0.2050
32,540
-0.01(-4.65%)
Jan 07, 2019
0.2050
0.2200
0.2000
0.2150
107,325
+0.01(+4.88%)
Jan 04, 2019
0.2100
0.2100
0.2050
0.2050
95,558
+0.00(+2.50%)
Jan 03, 2019
0.2100
0.2100
0.2000
0.2000
88,600
+0.00(+0.00%)
Jan 02, 2019
0.1950
0.2000
0.1950
0.2000
599,002
+0.01(+2.56%)
Dec 31, 2018
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Dec 28, 2018
0.2000
0.2000
0.1900
0.1900
106,000
-0.01(-7.32%)
Dec 27, 2018
0.1750
0.2050
0.1750
0.2050
221,079
+0.02(+13.89%)
Dec 24, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Dec 21, 2018
0.2000
0.2050
0.1800
0.1800
277,000
-0.03(-14.29%)
Dec 20, 2018
0.2150
0.2150
0.2000
0.2100
64,850
-0.01(-2.33%)
Dec 19, 2018
0.2150
0.2150
0.2150
0.2150
74,707
+0.01(+2.38%)
Dec 18, 2018
0.2300
0.2300
0.2050
0.2100
126,875
-0.02(-8.70%)
Dec 17, 2018
0.2200
0.2300
0.2150
0.2300
39,935
+0.01(+4.55%)
Dec 14, 2018
0.2250
0.2300
0.2150
0.2200
241,500
+0.01(+2.33%)
Dec 13, 2018
0.2400
0.2450
0.2150
0.2150
201,500
-0.02(-10.42%)
Dec 12, 2018
0.2350
0.2400
0.2100
0.2400
249,890
+0.01(+2.13%)
Dec 11, 2018
0.2300
0.2350
0.2100
0.2350
194,900
+0.01(+4.44%)
Dec 10, 2018
0.2150
0.2250
0.2150
0.2250
24,751
+0.02(+7.14%)
Dec 07, 2018
0.2250
0.2250
0.2100
0.2100
49,250
+0.00(+0.00%)
Dec 06, 2018
0.2100
0.2100
0.2100
0.2100
19,078
-0.01(-4.55%)
Dec 05, 2018
0.2200
0.2200
0.2200
0.2200
600
+0.00(+0.00%)
Dec 04, 2018
0.2350
0.2350
0.2200
0.2200
90,740
-0.01(-6.38%)
Dec 03, 2018
0.2350
0.2400
0.2250
0.2350
42,000
+0.01(+6.82%)
Nov 30, 2018
0.2050
0.2300
0.2050
0.2200
297,600
+0.02(+7.32%)
Nov 29, 2018
0.2250
0.2250
0.2050
0.2050
198,252
-0.02(-8.89%)
Nov 28, 2018
0.2000
0.2250
0.1950
0.2250
644,334
+0.02(+9.76%)
Nov 27, 2018
0.2300
0.2300
0.2050
0.2050
172,574
-0.02(-6.82%)
Nov 26, 2018
0.2200
0.2350
0.2200
0.2200
246,453
+0.00(+0.00%)
Nov 23, 2018
0.2200
0.2300
0.2150
0.2200
200,167
-0.01(-2.22%)
Nov 22, 2018
0.2600
0.2600
0.2050
0.2250
1,178,875
-0.05(-16.67%)
Nov 21, 2018
0.2800
0.2800
0.2700
0.2700
27,060
+0.01(+1.89%)
Nov 20, 2018
0.2700
0.2700
0.2550
0.2650
106,630
-0.01(-1.85%)
Nov 19, 2018
0.2750
0.2800
0.2700
0.2700
131,000
-0.01(-3.57%)
Nov 16, 2018
0.2700
0.2900
0.2700
0.2800
36,994
+0.01(+3.70%)
Nov 15, 2018
0.2800
0.2800
0.2700
0.2700
6,000
-0.03(-10.00%)
Nov 14, 2018
0.3100
0.3100
0.2750
0.3000
196,115
-0.01(-3.23%)
Nov 12, 2018
0.3100
0.3100
0.3100
0
-0.01(-3.13%)
Nov 09, 2018
0.3150
0.3300
0.3150
0.3200
41,000
-0.01(-1.54%)
Nov 08, 2018
0.3400
0.3400
0.3250
0.3250
14,800
+0.01(+1.56%)
Nov 07, 2018
0.3250
0.3400
0.3200
0.3200
8,500
-0.02(-5.88%)
Nov 06, 2018
0.3300
0.3500
0.3150
0.3400
101,400
+0.01(+3.03%)
Nov 05, 2018
0.3050
0.3300
0.3000
0.3300
107,310
+0.02(+6.45%)
Nov 02, 2018
0.3100
0.3100
0.3100
0.3100
20,000
-0.01(-1.59%)
Nov 01, 2018
0.3050
0.3150
0.3050
0.3150
79,000
-0.02(-4.55%)
Oct 31, 2018
0.3000
0.3300
0.2900
0.3300
68,000
+0.04(+13.79%)
Oct 30, 2018
0.2900
0.2900
0.2900
0.2900
5,899
+0.01(+5.45%)
Oct 29, 2018
0.2950
0.2950
0.2750
0.2750
104,034
-0.01(-3.51%)
Oct 26, 2018
0.2850
0.2950
0.2850
0.2850
33,000
+0.00(+0.00%)
Oct 25, 2018
0.3000
0.3000
0.2850
0.2850
99,799
-0.03(-8.06%)
Oct 24, 2018
0.3200
0.3200
0.2950
0.3100
175,700
-0.02(-4.62%)
Oct 23, 2018
0.3150
0.3250
0.3150
0.3250
123,869
+0.00(+0.00%)
Oct 22, 2018
0.3250
0.3350
0.3250
0.3250
23,350
-0.02(-5.80%)
Oct 19, 2018
0.3400
0.3450
0.3250
0.3450
21,775
+0.00(+1.47%)
Oct 18, 2018
0.3450
0.3450
0.3400
0.3400
113,200
-0.01(-2.86%)
Oct 17, 2018
0.3600
0.3800
0.3500
0.3500
26,977
-0.01(-1.41%)
Oct 16, 2018
0.3800
0.3800
0.3550
0.3550
23,000
-0.01(-1.39%)
Oct 15, 2018
0.3850
0.3900
0.3600
0.3600
77,767
-0.02(-5.26%)
Oct 12, 2018
0.3800
0.3800
0.3750
0.3800
20,600
+0.02(+5.56%)
Oct 11, 2018
0.3850
0.3850
0.3600
0.3600
72,900
-0.03(-6.49%)
Oct 10, 2018
0.3800
0.4200
0.3800
0.3850
67,354
-0.03(-7.23%)
Oct 09, 2018
0.4150
0.4150
0.4000
0.4150
68,404
+0.02(+5.06%)
Oct 05, 2018
0.3950
0.3950
0.3950
0
-0.01(-3.66%)
Oct 04, 2018
0.3950
0.4400
0.3950
0.4100
379,076
+0.02(+5.13%)
Oct 03, 2018
0.3850
0.4000
0.3800
0.3900
164,350
+0.01(+2.63%)
Oct 02, 2018
0.3550
0.4000
0.3550
0.3800
177,520
+0.04(+11.76%)
Oct 01, 2018
0.3550
0.3550
0.3050
0.3400
243,648
+0.00(+0.00%)
Sep 28, 2018
0.3100
0.3550
0.3000
0.3400
90,400
+0.04(+13.33%)
Sep 27, 2018
0.2950
0.3050
0.2950
0.3000
241,350
+0.01(+1.69%)
Sep 26, 2018
0.2950
0.2950
0.2850
0.2950
197,500
+0.00(+0.00%)
Sep 25, 2018
0.2850
0.2950
0.2850
0.2950
95,000
-0.01(-1.67%)
Sep 24, 2018
0.2950
0.3200
0.2850
0.3000
236,583
+0.02(+5.26%)
Sep 21, 2018
0.3000
0.3000
0.2850
0.2850
88,800
-0.02(-5.00%)
Sep 20, 2018
0.2950
0.3000
0.2900
0.3000
82,300
+0.00(+0.00%)
Sep 19, 2018
0.3000
0.3000
0.2850
0.3000
287,789
+0.00(+0.00%)
Sep 18, 2018
0.3000
0.3000
0.2900
0.3000
41,999
+0.00(+0.00%)
Sep 17, 2018
0.3000
0.3000
0.3000
0.3000
109,833
+0.00(+0.00%)
Sep 14, 2018
0.3000
0.3000
0.2900
0.3000
81,800
+0.00(+0.00%)
Sep 13, 2018
0.2950
0.3000
0.2950
0.3000
21,500
+0.00(+0.00%)
Sep 12, 2018
0.2950
0.3050
0.2800
0.3000
90,150
+0.01(+1.69%)
Sep 11, 2018
0.3100
0.3100
0.2800
0.2950
151,900
-0.02(-4.84%)
Sep 10, 2018
0.3250
0.3250
0.3050
0.3100
157,089
-0.02(-6.06%)
Sep 07, 2018
0.3500
0.3550
0.3250
0.3300
79,278
-0.01(-2.94%)
Sep 06, 2018
0.3700
0.3700
0.3400
0.3400
50,500
-0.04(-10.53%)
Sep 05, 2018
0.4100
0.4100
0.3600
0.3800
92,500
-0.03(-7.32%)
Sep 04, 2018
0.4150
0.4150
0.3600
0.4100
49,817
+0.05(+13.89%)
Aug 31, 2018
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Aug 30, 2018
0.3700
0.3800
0.3600
0.3600
43,500
-0.03(-6.49%)
Aug 29, 2018
0.3900
0.3900
0.3700
0.3850
53,812
+0.01(+2.67%)
Aug 28, 2018
0.3850
0.3900
0.3750
0.3750
13,500
-0.01(-2.60%)
Aug 27, 2018
0.3900
0.4100
0.3850
0.3850
26,513
-0.02(-6.10%)
Aug 24, 2018
0.4100
0.4150
0.3850
0.4100
35,782
+0.00(+1.23%)
Aug 23, 2018
0.3800
0.4100
0.3800
0.4050
41,050
+0.02(+3.85%)
Aug 22, 2018
0.3300
0.4200
0.3300
0.3900
188,220
+0.07(+20.00%)
Aug 21, 2018
0.3750
0.3750
0.3250
0.3250
230,289
-0.03(-9.72%)
Aug 20, 2018
0.3800
0.3800
0.3500
0.3600
301,780
-0.03(-6.49%)
Aug 17, 2018
0.3850
0.4000
0.3750
0.3850
60,552
-0.02(-3.75%)
Aug 16, 2018
0.4500
0.4500
0.3600
0.4000
328,819
-0.02(-4.76%)
Aug 15, 2018
0.4850
0.4850
0.4200
0.4200
129,450
-0.06(-12.50%)
Aug 14, 2018
0.5000
0.5000
0.4500
0.4800
124,394
-0.03(-5.88%)
Aug 13, 2018
0.5100
0.5200
0.4550
0.5100
102,819
-0.03(-5.56%)
Aug 10, 2018
0.5500
0.5600
0.5200
0.5400
51,841
+0.00(+0.00%)
Aug 09, 2018
0.5200
0.5400
0.4800
0.5400
116,500
+0.01(+1.89%)
Aug 08, 2018
0.5500
0.5900
0.5200
0.5300
336,612
+0.00(+0.00%)
Aug 07, 2018
0.4650
0.5300
0.4650
0.5300
250,094
+0.08(+17.78%)
Aug 03, 2018
0.4500
0.4500
0.4500
0
+0.04(+9.76%)
Aug 02, 2018
0.4500
0.4500
0.4050
0.4100
44,499
-0.03(-5.75%)
Aug 01, 2018
0.4350
0.4550
0.4300
0.4350
140,900
+0.01(+1.16%)
Jul 31, 2018
0.4100
0.4300
0.4100
0.4300
125,565
+0.03(+7.50%)
Jul 30, 2018
0.3850
0.4300
0.3550
0.4000
140,909
+0.02(+5.26%)
Jul 27, 2018
0.3700
0.4700
0.3700
0.3800
288,420
+0.02(+5.56%)
Jul 26, 2018
0.3250
0.3600
0.3250
0.3600
132,109
+0.03(+10.77%)
Jul 25, 2018
0.3350
0.3350
0.3150
0.3250
77,481
+0.02(+4.84%)
Jul 24, 2018
0.3050
0.3200
0.3000
0.3100
87,973
+0.01(+3.33%)
Jul 23, 2018
0.3300
0.3350
0.3000
0.3000
87,620
-0.03(-9.09%)
Jul 20, 2018
0.2700
0.3300
0.2700
0.3300
121,550
+0.05(+20.00%)
Jul 19, 2018
0.2700
0.2750
0.2650
0.2750
68,000
+0.02(+5.77%)
Jul 18, 2018
0.2500
0.2600
0.2500
0.2600
37,400
+0.04(+15.56%)
Jul 17, 2018
0.2400
0.2500
0.2250
0.2250
44,551
-0.01(-6.25%)
Jul 16, 2018
0.2500
0.2600
0.2400
0.2400
59,108
-0.02(-5.88%)
Jul 13, 2018
0.2500
0.2550
0.2500
0.2550
41,500
+0.01(+4.08%)
Jul 12, 2018
0.2450
0.2450
0.2400
0.2450
10,500
+0.01(+2.08%)
Jul 11, 2018
0.2600
0.2600
0.2400
0.2400
3,973
-0.01(-4.00%)
Jul 10, 2018
0.2600
0.2600
0.2500
0.2500
29,500
-0.02(-7.41%)
Jul 09, 2018
0.2700
0.2650
0.2700
33,950
+0.00(+0.00%)
Jul 06, 2018
0.2800
0.2800
0.2700
0.2700
40,700
-0.01(-3.57%)
Jul 05, 2018
0.2700
0.2900
0.2700
0.2800
74,767
+0.02(+5.66%)
Jul 04, 2018
0.2700
0.2700
0.2650
0.2650
18,000
-0.01(-1.85%)
Jul 03, 2018
0.2700
0.2700
0.2700
0.2700
58,000
+0.00(+0.00%)
Jun 29, 2018
0.2700
0.2700
0.2700
0
+0.02(+8.00%)
Jun 28, 2018
0.2500
0.2650
0.2500
0.2500
26,000
+0.00(+0.00%)
Jun 27, 2018
0.2400
0.2500
0.2300
0.2500
120,000
+0.02(+8.70%)
Jun 26, 2018
0.2500
0.2500
0.2250
0.2300
84,200
-0.02(-8.00%)
Jun 25, 2018
0.2450
0.2650
0.2450
0.2500
130,850
+0.01(+2.04%)
Jun 22, 2018
0.2100
0.2600
0.2100
0.2450
333,810
+0.04(+22.50%)
Jun 21, 2018
0.2250
0.2300
0.2000
0.2000
276,700
-0.01(-4.76%)
Jun 20, 2018
0.2300
0.2300
0.2100
0.2100
63,000
-0.02(-8.70%)
Jun 19, 2018
0.2500
0.2500
0.2250
0.2300
44,500
-0.01(-6.12%)
Jun 18, 2018
0.2500
0.2500
0.2450
0.2450
10,500
+0.00(+0.00%)
Jun 15, 2018
0.2600
0.2600
0.2450
23,000
-0.02(-5.77%)
Jun 14, 2018
0.2600
0.2700
0.2400
0.2600
80,350
+0.01(+4.00%)
Jun 13, 2018
0.2650
0.2650
0.2450
0.2500
85,380
-0.01(-1.96%)
Jun 12, 2018
0.2600
0.2650
0.2550
0.2550
57,500
-0.02(-5.56%)
Jun 11, 2018
0.2600
0.2700
0.2600
0.2700
32,576
+0.00(+0.00%)
Jun 08, 2018
0.2700
0.2700
0.2600
0.2700
103,500
+0.01(+3.85%)
Jun 07, 2018
0.2600
0.2700
0.2550
0.2600
106,000
+0.00(+0.00%)
Jun 06, 2018
0.2500
0.2600
0.2500
0.2600
222,034
+0.02(+6.12%)
Jun 05, 2018
0.2200
0.2450
0.2150
0.2450
364,100
+0.04(+16.67%)
Jun 04, 2018
0.2100
0.2100
0.1900
0.2100
135,000
+0.01(+2.44%)
Jun 01, 2018
0.2100
0.2100
0.2000
0.2050
26,150
-0.01(-2.38%)
May 31, 2018
0.2100
0.2100
0.2100
0.2100
8,050
+0.00(+0.00%)
May 30, 2018
0.2150
0.2150
0.2050
0.2100
39,000
+0.01(+2.44%)
May 29, 2018
0.2150
0.2200
0.2050
0.2050
64,056
-0.01(-4.65%)
May 28, 2018
0.2200
0.2200
0.2150
0.2150
15,502
-0.01(-2.27%)
May 25, 2018
0.2200
0.2300
0.2100
0.2200
100,000
+0.01(+2.33%)
May 24, 2018
0.2100
0.2150
0.2100
0.2150
56,100
+0.01(+2.38%)
May 23, 2018
0.2200
0.2200
0.2050
0.2100
235,250
-0.01(-4.55%)
May 22, 2018
0.2400
0.2400
0.2200
0.2200
100,000
-0.01(-4.35%)
May 18, 2018
0.2300
0.2300
0.2300
0
-0.01(-4.17%)
May 17, 2018
0.2450
0.2450
0.2400
0.2400
210,389
+0.01(+2.13%)
May 16, 2018
0.2500
0.2500
0.2350
0.2350
263,900
-0.02(-6.00%)
May 15, 2018
0.2600
0.2600
0.2500
0.2500
193,100
-0.02(-5.66%)
May 14, 2018
0.2600
0.2650
0.2600
0.2650
103,250
+0.00(+0.00%)
May 11, 2018
0.2400
0.2650
0.2400
0.2650
222,000
+0.03(+10.42%)
May 10, 2018
0.2500
0.2500
0.2350
0.2400
242,497
-0.01(-4.00%)
May 09, 2018
0.2650
0.2650
0.2500
0.2500
105,250
-0.01(-3.85%)
May 08, 2018
0.2700
0.2700
0.2600
0.2600
52,553
+0.00(+0.00%)
May 07, 2018
0.2900
0.2900
0.2600
0.2600
141,077
-0.03(-10.34%)
May 04, 2018
0.2950
0.2950
0.2850
0.2900
109,488
+0.00(+0.00%)
May 03, 2018
0.2950
0.3000
0.2900
0.2900
45,700
-0.01(-1.69%)
May 02, 2018
0.3000
0.3150
0.2900
0.2950
348,200
-0.01(-1.67%)
May 01, 2018
0.2950
0.3000
0.2950
0.3000
33,935
+0.01(+3.45%)
Apr 30, 2018
0.2950
0.2950
0.2900
0.2900
20,200
-0.01(-1.69%)
Apr 27, 2018
0.3000
0.3050
0.2900
0.2950
98,142
-0.01(-1.67%)
Apr 26, 2018
0.2950
0.3000
0.2900
0.3000
160,750
+0.01(+3.45%)
Apr 25, 2018
0.2950
0.3000
0.2850
0.2900
132,930
-0.01(-1.69%)
Apr 24, 2018
0.3000
0.3000
0.2900
0.2950
112,770
+0.01(+1.72%)
Apr 23, 2018
0.3000
0.3000
0.2900
0.2900
57,271
-0.01(-3.33%)
Apr 20, 2018
0.3000
0.3100
0.2950
0.3000
55,650
+0.01(+3.45%)
Apr 19, 2018
0.3150
0.3150
0.2900
0.2900
55,812
-0.02(-6.45%)
Apr 18, 2018
0.3050
0.3100
0.3000
0.3100
118,620
+0.01(+1.64%)
Apr 17, 2018
0.3000
0.3100
0.3000
0.3050
80,937
+0.01(+1.67%)
Apr 16, 2018
0.3000
0.3000
0.2900
0.3000
152,300
+0.00(+0.00%)
Apr 13, 2018
0.3150
0.3150
0.3000
0.3000
28,000
-0.02(-6.25%)
Apr 12, 2018
0.3000
0.3200
0.2950
0.3200
93,050
+0.03(+8.47%)
Apr 11, 2018
0.2850
0.3050
0.2800
0.2950
364,635
+0.01(+1.72%)
Apr 10, 2018
0.2850
0.3000
0.2850
0.2900
79,000
+0.01(+1.75%)
Apr 09, 2018
0.3000
0.3000
0.2800
0.2850
77,250
-0.01(-3.39%)
Apr 06, 2018
0.2750
0.2950
0.2750
0.2950
29,000
+0.02(+9.26%)
Apr 05, 2018
0.2650
0.2800
0.2650
0.2700
54,300
+0.01(+1.89%)
Apr 04, 2018
0.2750
0.2800
0.2650
0.2650
56,460
-0.02(-5.36%)
Apr 03, 2018
0.2800
0.2800
0.2800
0.2800
1,000
+0.01(+1.82%)
Apr 02, 2018
0.2900
0.2900
0.2750
0.2750
10,000
-0.01(-1.79%)
Mar 29, 2018
0.2800
0.2800
0.2800
0
-0.01(-3.45%)
Mar 28, 2018
0.2900
0.2900
0.2850
0.2900
2,500
+0.00(+0.00%)
Mar 27, 2018
0.2900
0.2900
0.2900
0.2900
19,000
+0.00(+0.00%)
Mar 26, 2018
0.2900
0.2900
0.2850
0.2900
36,000
+0.00(+0.00%)
Mar 23, 2018
0.2800
0.3050
0.2800
0.2900
68,325
+0.01(+3.57%)
Mar 22, 2018
0.2900
0.2900
0.2800
0.2800
242,500
-0.01(-3.45%)
Mar 21, 2018
0.2900
0.2900
0.2850
0.2900
121,000
+0.00(+0.00%)
Mar 20, 2018
0.3000
0.3000
0.2900
0.2900
16,300
-0.01(-1.69%)
Mar 19, 2018
0.3100
0.3100
0.2950
0.2950
8,600
-0.02(-4.84%)
Mar 16, 2018
0.3200
0.3250
0.3000
0.3100
81,100
-0.01(-1.59%)
Mar 15, 2018
0.3650
0.3700
0.2650
0.3150
203,276
-0.05(-13.70%)
Mar 14, 2018
0.4500
0.4500
0.3500
0.3650
114,665
-0.07(-16.09%)
Mar 13, 2018
0.4800
0.4900
0.4350
0.4350
74,410
-0.05(-11.22%)
Mar 12, 2018
0.4400
0.5300
0.4400
0.4900
365,735
+0.06(+13.95%)
Mar 09, 2018
0.3800
0.4300
0.3600
0.4300
183,291
+0.05(+13.16%)
Mar 08, 2018
0.3700
0.3850
0.3700
0.3800
22,000
+0.01(+1.33%)
Mar 07, 2018
0.3750
0.3750
0.3700
0.3750
5,500
-0.02(-3.85%)
Mar 06, 2018
0.3700
0.3900
0.3700
0.3900
47,600
+0.02(+5.41%)
Mar 05, 2018
0.3750
0.3850
0.3500
0.3700
23,195
-0.02(-5.13%)
Mar 01, 2018
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 28, 2018
0.3800
0.3950
0.3700
0.3900
118,800
+0.02(+5.41%)
Feb 27, 2018
0.3500
0.3950
0.3500
0.3700
85,200
+0.00(+0.00%)
Feb 26, 2018
0.3550
0.3700
0.3500
0.3700
16,900
+0.02(+4.23%)
Feb 23, 2018
0.3500
0.3550
0.3500
0.3550
6,000
-0.02(-4.05%)
Feb 22, 2018
0.3650
0.3900
0.3600
0.3700
22,000
+0.01(+2.78%)
Feb 21, 2018
0.3300
0.3800
0.3200
0.3600
97,250
+0.02(+5.88%)
Feb 20, 2018
0.3300
0.3400
0.3200
0.3400
38,500
+0.02(+6.25%)
Feb 16, 2018
0.3200
0.3200
0.3200
0
+0.01(+3.23%)
Feb 15, 2018
0.3250
0.3250
0.3100
0.3100
39,414
+0.00(+0.00%)
Feb 14, 2018
0.2800
0.3100
0.2650
0.3100
623,800
+0.02(+6.90%)
Feb 13, 2018
0.2350
0.2900
0.2300
0.2900
638,500
+0.04(+18.37%)
Feb 12, 2018
0.2500
0.2500
0.2400
0.2450
557,000
-0.01(-2.00%)
Feb 09, 2018
0.2450
0.2500
0.2450
0.2500
12,500
+0.01(+4.17%)
Feb 08, 2018
0.2400
0.2400
0.2350
0.2400
27,500
-0.01(-2.04%)
Feb 07, 2018
0.2500
0.2500
0.2450
0.2450
118,400
+0.01(+6.52%)
Feb 06, 2018
0.2600
0.2600
0.2300
0.2300
50,725
-0.02(-9.80%)
Feb 05, 2018
0.2600
0.2500
0.2550
16,020
-0.01(-1.92%)
Feb 02, 2018
0.2700
0.2700
0.2600
0.2600
6,900
-0.02(-5.45%)
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.