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
Forward Inds Inc
(NQ:
FORD
)
0.6074
+0.0251 (+4.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Mar 28, 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, 2020
1.090
1.115
1.073
1.080
9,200
-0.03(-2.70%)
Jan 30, 2020
1.110
1.110
1.080
1.110
16,557
+0.03(+2.78%)
Jan 29, 2020
1.130
1.130
1.070
1.080
11,587
-0.03(-2.70%)
Jan 28, 2020
1.080
1.130
1.060
1.110
6,995
+0.05(+4.72%)
Jan 27, 2020
1.100
1.110
1.050
1.060
55,939
-0.05(-4.50%)
Jan 24, 2020
1.130
1.150
1.100
1.110
19,500
-0.01(-1.23%)
Jan 23, 2020
1.110
1.150
1.110
1.124
10,414
+0.00(+0.34%)
Jan 22, 2020
1.110
1.150
1.110
1.120
19,848
-0.02(-1.75%)
Jan 21, 2020
1.100
1.140
1.100
1.140
14,759
+0.03(+2.46%)
Jan 17, 2020
1.100
1.150
1.100
1.113
67,600
+0.02(+1.45%)
Jan 16, 2020
1.110
1.110
1.080
1.097
16,682
-0.01(-1.20%)
Jan 15, 2020
1.100
1.130
1.020
1.110
77,270
-0.01(-0.87%)
Jan 14, 2020
1.120
1.180
1.090
1.120
81,005
+0.03(+2.72%)
Jan 13, 2020
1.250
1.250
1.080
1.090
119,890
-0.16(-12.45%)
Jan 10, 2020
1.050
1.250
1.045
1.245
316,700
+0.21(+19.71%)
Jan 09, 2020
1.040
1.040
1.010
1.040
95,408
+0.01(+0.97%)
Jan 08, 2020
1.030
1.032
0.9980
1.030
3,668
+0.01(+0.98%)
Jan 07, 2020
1.040
1.050
0.9981
1.020
38,760
-0.01(-0.98%)
Jan 06, 2020
0.9900
1.050
0.9900
1.030
16,657
+0.03(+3.22%)
Jan 03, 2020
0.9901
1.050
0.9901
0.9980
6,400
-0.01(-1.19%)
Jan 02, 2020
1.000
1.030
1.000
1.010
8,661
+0.02(+2.02%)
Dec 31, 2019
0.9900
1.015
0.9900
0.9900
28,600
+0.00(+0.00%)
Dec 30, 2019
0.9900
1.040
0.9900
0.9900
22,727
-0.00(-0.37%)
Dec 27, 2019
1.000
1.000
0.9881
0.9937
11,200
-0.04(-3.52%)
Dec 26, 2019
0.9880
1.050
0.9826
1.030
14,198
+0.04(+4.04%)
Dec 24, 2019
0.9800
1.050
0.9800
0.9900
12,700
-0.02(-1.98%)
Dec 23, 2019
1.030
1.030
0.9897
1.010
10,269
-0.02(-1.94%)
Dec 20, 2019
1.020
1.030
0.9900
1.030
18,800
+0.03(+3.00%)
Dec 19, 2019
1.050
1.050
0.9801
1.000
18,826
-0.02(-1.96%)
Dec 18, 2019
0.9800
1.020
0.9800
1.020
25,778
+0.02(+2.00%)
Dec 17, 2019
0.9900
1.000
0.9500
1.000
22,014
+0.01(+0.50%)
Dec 16, 2019
1.010
1.010
0.9241
0.9950
40,448
-0.01(-0.50%)
Dec 13, 2019
0.9700
1.000
0.9682
1.000
11,100
+0.01(+1.01%)
Dec 12, 2019
1.000
1.010
0.9800
0.9900
8,921
-0.02(-1.98%)
Dec 11, 2019
1.000
1.010
0.9800
1.010
4,491
+0.01(+1.00%)
Dec 10, 2019
1.010
1.023
0.9900
1.000
10,813
-0.03(-2.91%)
Dec 09, 2019
1.015
1.041
0.9900
1.030
10,120
+0.04(+4.04%)
Dec 06, 2019
1.040
1.060
0.9900
0.9900
6,000
-0.04(-4.00%)
Dec 05, 2019
1.029
1.060
1.010
1.031
9,417
+0.02(+2.11%)
Dec 04, 2019
1.010
1.060
1.010
1.010
5,497
+0.00(+0.00%)
Dec 03, 2019
1.060
1.060
1.010
1.010
5,103
-0.03(-2.88%)
Dec 02, 2019
1.030
1.100
1.020
1.040
22,273
+0.02(+1.96%)
Nov 29, 2019
1.020
1.020
1.020
1.020
1,100
-0.01(-0.74%)
Nov 27, 2019
1.030
1.030
0.9900
1.028
17,300
-0.00(-0.23%)
Nov 26, 2019
1.000
1.030
0.9900
1.030
48,086
+0.02(+1.98%)
Nov 25, 2019
1.010
1.020
0.9717
1.010
17,885
+0.00(+0.28%)
Nov 22, 2019
1.010
1.010
0.9900
1.007
10,300
+0.02(+1.74%)
Nov 21, 2019
0.9900
1.000
0.9900
0.9900
5,022
+0.00(+0.00%)
Nov 20, 2019
0.9900
1.030
0.9900
0.9900
8,881
-0.00(-0.29%)
Nov 19, 2019
1.010
1.030
0.9929
0.9929
7,425
+0.01(+1.32%)
Nov 18, 2019
1.000
1.010
0.9800
0.9800
4,684
-0.03(-3.33%)
Nov 15, 2019
1.010
1.020
0.9800
1.014
4,600
+0.02(+1.94%)
Nov 14, 2019
1.015
1.015
0.9849
0.9945
8,921
-0.03(-2.50%)
Nov 13, 2019
0.9900
1.030
0.9900
1.020
4,502
+0.01(+0.99%)
Nov 12, 2019
1.010
1.020
1.000
1.010
8,048
-0.01(-0.93%)
Nov 11, 2019
1.020
1.035
1.010
1.020
11,067
-0.01(-1.02%)
Nov 08, 2019
1.040
1.040
1.030
1.030
500
+0.00(+0.00%)
Nov 07, 2019
1.060
1.060
1.030
1.030
3,411
-0.02(-1.87%)
Nov 06, 2019
1.060
1.060
1.030
1.050
5,556
-0.01(-0.98%)
Nov 05, 2019
1.010
1.060
1.010
1.060
8,155
+0.02(+1.92%)
Nov 04, 2019
1.030
1.080
1.030
1.040
12,785
-0.02(-1.48%)
Nov 01, 2019
1.020
1.080
1.020
1.056
8,000
+0.02(+1.50%)
Oct 31, 2019
1.070
1.080
1.020
1.040
4,858
-0.03(-2.80%)
Oct 30, 2019
1.070
1.100
1.050
1.070
15,747
-0.01(-0.93%)
Oct 29, 2019
1.040
1.080
1.040
1.080
24,362
+0.05(+4.85%)
Oct 28, 2019
1.030
1.050
1.030
1.030
9,089
+0.01(+0.98%)
Oct 25, 2019
1.040
1.040
1.020
1.020
14,400
-0.01(-0.97%)
Oct 24, 2019
1.060
1.070
1.030
1.030
3,069
-0.05(-4.63%)
Oct 23, 2019
1.080
1.080
1.030
1.080
9,869
+0.02(+1.89%)
Oct 22, 2019
0.9800
1.060
0.9800
1.060
16,634
+0.07(+7.07%)
Oct 21, 2019
1.040
1.060
0.9800
0.9900
65,161
-0.06(-5.71%)
Oct 18, 2019
1.000
1.050
0.9970
1.050
31,200
-0.03(-2.78%)
Oct 17, 2019
1.060
1.350
0.9500
1.080
442,792
+0.09(+9.09%)
Oct 16, 2019
1.010
1.020
0.9400
0.9900
18,467
+0.00(+0.00%)
Oct 15, 2019
1.010
1.013
0.9900
0.9900
9,219
-0.03(-2.94%)
Oct 14, 2019
1.030
1.030
0.9520
1.020
8,284
+0.00(+0.00%)
Oct 11, 2019
0.9900
1.030
0.9900
1.020
8,200
+0.02(+2.00%)
Oct 10, 2019
1.040
1.050
1.000
1.000
21,758
-0.04(-3.80%)
Oct 09, 2019
1.020
1.040
1.020
1.040
2,037
+0.02(+1.91%)
Oct 08, 2019
1.020
1.090
0.9800
1.020
9,988
-0.01(-0.97%)
Oct 07, 2019
1.010
1.065
0.9705
1.030
15,620
+0.02(+1.98%)
Oct 04, 2019
1.050
1.055
0.9841
1.010
44,500
+0.04(+4.12%)
Oct 03, 2019
0.9800
0.9800
0.9700
0.9700
55,777
+0.05(+5.26%)
Oct 02, 2019
1.050
1.050
0.8452
0.9215
70,470
-0.07(-6.92%)
Oct 01, 2019
1.020
1.020
0.9800
0.9900
13,305
+0.02(+2.06%)
Sep 30, 2019
1.000
1.000
0.9500
0.9700
59,787
+0.12(+13.70%)
Sep 27, 2019
1.120
1.120
0.7820
0.8531
257,800
-0.26(-23.49%)
Sep 26, 2019
1.110
1.120
1.110
1.115
7,567
+0.01(+1.36%)
Sep 25, 2019
1.130
1.150
1.100
1.100
13,094
-0.04(-3.51%)
Sep 24, 2019
1.120
1.140
1.120
1.140
1,717
+0.02(+1.79%)
Sep 23, 2019
1.150
1.154
1.120
1.120
2,720
-0.05(-4.27%)
Sep 20, 2019
1.120
1.170
1.120
1.170
6,400
+0.03(+2.63%)
Sep 19, 2019
1.166
1.171
1.130
1.140
10,804
-0.01(-0.87%)
Sep 18, 2019
1.170
1.180
1.150
1.150
10,881
-0.01(-0.77%)
Sep 17, 2019
1.110
1.172
1.110
1.159
7,935
+0.03(+2.56%)
Sep 16, 2019
1.140
1.180
1.100
1.130
13,190
-0.04(-3.42%)
Sep 13, 2019
1.150
1.200
1.150
1.170
44,500
-0.01(-1.20%)
Sep 12, 2019
1.190
1.190
1.160
1.184
15,959
+0.01(+1.21%)
Sep 11, 2019
1.160
1.180
1.160
1.170
20,453
+0.01(+0.55%)
Sep 10, 2019
1.150
1.210
1.150
1.164
16,194
+0.02(+2.07%)
Sep 09, 2019
1.110
1.170
1.110
1.140
7,117
-0.03(-2.15%)
Sep 06, 2019
1.170
1.180
1.143
1.165
33,400
+0.03(+2.19%)
Sep 05, 2019
1.070
1.261
1.070
1.140
35,648
+0.07(+6.54%)
Sep 04, 2019
1.090
1.090
1.070
1.070
4,330
-0.01(-0.93%)
Sep 03, 2019
1.060
1.080
1.060
1.080
14,891
+0.02(+1.89%)
Aug 30, 2019
1.090
1.090
1.060
1.060
3,900
-0.04(-3.64%)
Aug 29, 2019
1.080
1.100
1.080
1.100
5,157
+0.03(+2.80%)
Aug 28, 2019
1.060
1.070
1.060
1.070
24,102
+0.01(+0.94%)
Aug 27, 2019
1.070
1.075
1.060
1.060
19,035
-0.01(-0.93%)
Aug 26, 2019
1.070
1.081
1.070
1.070
4,083
-0.01(-1.38%)
Aug 23, 2019
1.070
1.102
1.070
1.085
12,800
-0.01(-0.46%)
Aug 22, 2019
1.120
1.120
1.070
1.090
9,920
-0.03(-2.68%)
Aug 21, 2019
1.100
1.120
1.080
1.120
3,973
+0.04(+3.70%)
Aug 20, 2019
1.100
1.120
1.080
1.080
24,872
-0.03(-2.70%)
Aug 19, 2019
1.120
1.120
1.100
1.110
19,808
+0.00(+0.00%)
Aug 16, 2019
1.100
1.120
1.100
1.110
5,700
+0.01(+0.46%)
Aug 15, 2019
1.100
1.110
1.100
1.105
12,081
+0.00(+0.45%)
Aug 14, 2019
1.100
1.110
1.080
1.100
12,130
+0.01(+0.92%)
Aug 13, 2019
1.110
1.110
1.080
1.090
12,733
-0.01(-0.91%)
Aug 12, 2019
1.090
1.100
1.070
1.100
3,839
+0.01(+0.95%)
Aug 09, 2019
1.060
1.110
1.060
1.090
3,900
+0.02(+1.84%)
Aug 08, 2019
1.120
1.120
1.060
1.070
8,858
-0.02(-1.83%)
Aug 07, 2019
1.070
1.110
1.070
1.090
3,755
+0.01(+0.93%)
Aug 06, 2019
1.060
1.120
1.060
1.080
28,565
+0.02(+1.89%)
Aug 05, 2019
1.080
1.100
1.020
1.060
30,464
-0.03(-2.75%)
Aug 02, 2019
1.100
1.100
1.070
1.090
5,400
-0.02(-1.80%)
Aug 01, 2019
1.138
1.138
1.080
1.110
7,640
+0.01(+0.91%)
Jul 31, 2019
1.120
1.160
1.100
1.100
16,164
-0.04(-3.51%)
Jul 30, 2019
1.140
1.140
1.110
1.140
5,560
+0.01(+0.88%)
Jul 29, 2019
1.150
1.160
1.130
1.130
41,301
+0.05(+4.63%)
Jul 26, 2019
1.110
1.150
1.080
1.080
23,400
-0.04(-3.36%)
Jul 25, 2019
1.170
1.170
1.100
1.118
10,092
-0.05(-4.48%)
Jul 24, 2019
1.150
1.170
1.150
1.170
14,452
+0.04(+3.54%)
Jul 23, 2019
1.120
1.140
1.120
1.130
11,165
+0.04(+3.67%)
Jul 22, 2019
1.070
1.110
1.070
1.090
10,689
+0.02(+1.87%)
Jul 19, 2019
1.170
1.170
1.070
1.070
43,800
-0.11(-9.32%)
Jul 18, 2019
1.110
1.190
1.075
1.180
24,903
+0.06(+5.36%)
Jul 17, 2019
1.130
1.140
1.040
1.120
56,396
-0.03(-2.61%)
Jul 16, 2019
1.140
1.150
1.134
1.150
1,218
+0.00(+0.00%)
Jul 15, 2019
1.140
1.180
1.140
1.150
10,414
+0.00(+0.00%)
Jul 12, 2019
1.200
1.200
1.150
1.150
14,300
-0.02(-1.71%)
Jul 11, 2019
1.190
1.190
1.130
1.170
3,763
-0.03(-2.50%)
Jul 10, 2019
1.170
1.200
1.126
1.200
16,424
+0.07(+6.19%)
Jul 09, 2019
1.170
1.174
1.130
1.130
7,481
-0.05(-4.23%)
Jul 08, 2019
1.150
1.180
1.150
1.180
29,706
+0.05(+4.17%)
Jul 05, 2019
1.130
1.160
1.105
1.133
11,900
+0.01(+1.14%)
Jul 03, 2019
1.130
1.160
1.104
1.120
7,900
-0.03(-2.61%)
Jul 02, 2019
1.160
1.160
1.120
1.150
15,372
-0.01(-0.86%)
Jul 01, 2019
1.140
1.160
1.140
1.160
32,780
+0.01(+0.87%)
Jun 28, 2019
1.160
1.160
1.150
1.150
12,900
-0.01(-0.86%)
Jun 27, 2019
1.180
1.200
1.150
1.160
27,578
+0.00(+0.00%)
Jun 26, 2019
1.160
1.170
1.160
1.160
9,656
-0.01(-0.85%)
Jun 25, 2019
1.190
1.190
1.150
1.170
17,299
-0.03(-2.50%)
Jun 24, 2019
1.190
1.200
1.160
1.200
9,983
+0.02(+1.69%)
Jun 21, 2019
1.190
1.190
1.150
1.180
8,400
+0.01(+0.85%)
Jun 20, 2019
1.170
1.220
1.150
1.170
10,265
-0.01(-1.26%)
Jun 19, 2019
1.240
1.250
1.150
1.185
22,132
-0.06(-4.44%)
Jun 18, 2019
1.210
1.250
1.210
1.240
19,228
+0.03(+2.48%)
Jun 17, 2019
1.190
1.210
1.170
1.210
16,311
+0.06(+5.22%)
Jun 14, 2019
1.140
1.180
1.121
1.150
8,200
+0.03(+2.68%)
Jun 13, 2019
1.170
1.200
1.100
1.120
94,143
-0.04(-3.45%)
Jun 12, 2019
1.160
1.180
1.160
1.160
6,431
+0.00(+0.00%)
Jun 11, 2019
1.220
1.240
1.160
1.160
35,256
-0.07(-5.69%)
Jun 10, 2019
1.280
1.296
1.230
1.230
8,902
-0.06(-4.65%)
Jun 07, 2019
1.230
1.290
1.226
1.290
12,300
+0.08(+6.61%)
Jun 06, 2019
1.240
1.270
1.210
1.210
14,777
-0.05(-3.97%)
Jun 05, 2019
1.220
1.310
1.220
1.260
24,932
+0.03(+2.44%)
Jun 04, 2019
1.220
1.320
1.200
1.230
87,850
+0.00(+0.00%)
Jun 03, 2019
1.270
1.290
1.230
1.230
58,090
-0.04(-3.53%)
May 31, 2019
1.300
1.310
1.250
1.275
54,200
-0.03(-1.92%)
May 30, 2019
1.330
1.330
1.300
1.300
12,196
-0.04(-2.99%)
May 29, 2019
1.330
1.340
1.300
1.340
2,689
+0.01(+0.49%)
May 28, 2019
1.320
1.340
1.310
1.333
10,142
+0.01(+0.77%)
May 24, 2019
1.310
1.330
1.310
1.323
1,200
+0.01(+1.01%)
May 23, 2019
1.310
1.330
1.310
1.310
6,523
-0.00(-0.32%)
May 22, 2019
1.340
1.347
1.300
1.314
9,005
-0.05(-3.37%)
May 21, 2019
1.370
1.380
1.340
1.360
18,783
-0.02(-1.45%)
May 20, 2019
1.380
1.390
1.370
1.380
17,075
+0.00(+0.00%)
May 17, 2019
1.380
1.390
1.380
1.380
5,700
-0.02(-1.43%)
May 16, 2019
1.360
1.430
1.360
1.400
38,520
-0.04(-2.78%)
May 15, 2019
1.450
1.450
1.430
1.440
4,881
+0.00(+0.15%)
May 14, 2019
1.480
1.480
1.430
1.438
8,079
-0.02(-1.05%)
May 13, 2019
1.450
1.453
1.420
1.453
8,940
-0.02(-1.64%)
May 10, 2019
1.490
1.490
1.440
1.477
13,200
-0.02(-1.51%)
May 09, 2019
1.500
1.520
1.400
1.500
66,489
-0.05(-3.23%)
May 08, 2019
1.520
1.550
1.500
1.550
13,881
+0.04(+2.65%)
May 07, 2019
1.480
1.550
1.480
1.510
18,656
+0.04(+2.72%)
May 06, 2019
1.500
1.550
1.470
1.470
27,986
-0.01(-0.72%)
May 03, 2019
1.470
1.520
1.470
1.481
1,900
-0.02(-1.29%)
May 02, 2019
1.480
1.500
1.470
1.500
9,597
+0.01(+0.67%)
May 01, 2019
1.500
1.510
1.480
1.490
9,430
+0.00(+0.00%)
Apr 30, 2019
1.520
1.540
1.470
1.490
11,347
-0.03(-1.97%)
Apr 29, 2019
1.480
1.530
1.480
1.520
16,433
+0.04(+2.58%)
Apr 26, 2019
1.530
1.550
1.460
1.482
29,500
-0.03(-1.87%)
Apr 25, 2019
1.480
1.530
1.480
1.510
27,840
+0.01(+0.67%)
Apr 24, 2019
1.530
1.580
1.470
1.500
40,394
-0.03(-1.96%)
Apr 23, 2019
1.580
1.580
1.520
1.530
6,888
-0.02(-1.29%)
Apr 22, 2019
1.600
1.600
1.540
1.550
17,541
-0.04(-2.52%)
Apr 18, 2019
1.596
1.601
1.568
1.590
4,400
+0.02(+1.27%)
Apr 17, 2019
1.600
1.610
1.560
1.570
8,422
-0.03(-1.88%)
Apr 16, 2019
1.540
1.619
1.540
1.600
6,099
+0.07(+4.58%)
Apr 15, 2019
1.590
1.630
1.512
1.530
18,579
-0.05(-3.16%)
Apr 12, 2019
1.520
1.600
1.520
1.580
3,400
+0.06(+3.95%)
Apr 11, 2019
1.490
1.580
1.490
1.520
14,543
+0.01(+0.66%)
Apr 10, 2019
1.530
1.570
1.510
1.510
22,369
+0.00(+0.00%)
Apr 09, 2019
1.500
1.550
1.500
1.510
8,995
+0.00(+0.00%)
Apr 08, 2019
1.480
1.550
1.480
1.510
9,369
+0.02(+1.34%)
Apr 05, 2019
1.530
1.558
1.490
1.490
13,300
-0.03(-1.97%)
Apr 04, 2019
1.560
1.562
1.490
1.520
12,834
-0.03(-1.94%)
Apr 03, 2019
1.540
1.570
1.510
1.550
17,511
+0.03(+1.97%)
Apr 02, 2019
1.460
1.520
1.460
1.520
4,336
+0.04(+2.70%)
Apr 01, 2019
1.470
1.530
1.460
1.480
27,870
+0.00(+0.00%)
Mar 29, 2019
1.480
1.520
1.470
1.480
6,900
+0.00(+0.00%)
Mar 28, 2019
1.500
1.510
1.470
1.480
8,091
-0.03(-1.99%)
Mar 27, 2019
1.470
1.510
1.460
1.510
14,253
+0.05(+3.42%)
Mar 26, 2019
1.460
1.510
1.460
1.460
12,631
-0.02(-1.02%)
Mar 25, 2019
1.520
1.540
1.450
1.475
36,432
-0.05(-3.59%)
Mar 22, 2019
1.510
1.530
1.510
1.530
17,700
+0.02(+1.32%)
Mar 21, 2019
1.530
1.530
1.510
1.510
13,573
-0.01(-0.66%)
Mar 20, 2019
1.530
1.580
1.500
1.520
21,669
+0.01(+0.66%)
Mar 19, 2019
1.530
1.600
1.510
1.510
29,620
-0.03(-1.95%)
Mar 18, 2019
1.500
1.570
1.500
1.540
21,243
+0.04(+2.67%)
Mar 15, 2019
1.520
1.552
1.500
1.500
11,000
-0.02(-1.32%)
Mar 14, 2019
1.540
1.610
1.520
1.520
16,674
-0.03(-1.94%)
Mar 13, 2019
1.550
1.600
1.550
1.550
23,894
+0.00(+0.00%)
Mar 12, 2019
1.550
1.590
1.538
1.550
12,500
-0.02(-1.27%)
Mar 11, 2019
1.560
1.600
1.550
1.570
25,086
+0.00(+0.00%)
Mar 08, 2019
1.620
1.670
1.570
1.570
45,500
-0.05(-3.09%)
Mar 07, 2019
1.640
1.680
1.620
1.620
16,565
-0.06(-3.57%)
Mar 06, 2019
1.633
1.690
1.632
1.680
43,684
+0.03(+1.82%)
Mar 05, 2019
1.650
1.680
1.620
1.650
31,873
+0.00(+0.00%)
Mar 04, 2019
1.650
1.650
1.610
1.650
16,668
+0.03(+1.85%)
Mar 01, 2019
1.630
1.640
1.620
1.620
3,500
+0.02(+1.25%)
Feb 28, 2019
1.620
1.680
1.600
1.600
11,269
-0.04(-2.44%)
Feb 27, 2019
1.660
1.680
1.619
1.640
10,692
-0.01(-0.61%)
Feb 26, 2019
1.660
1.680
1.650
1.650
6,934
-0.03(-1.79%)
Feb 25, 2019
1.670
1.700
1.660
1.680
13,396
+0.01(+0.60%)
Feb 22, 2019
1.660
1.680
1.640
1.670
19,800
+0.05(+3.19%)
Feb 21, 2019
1.620
1.670
1.570
1.618
25,171
-0.02(-1.32%)
Feb 20, 2019
1.630
1.700
1.596
1.640
20,870
+0.01(+0.61%)
Feb 19, 2019
1.640
1.640
1.600
1.630
21,849
+0.02(+1.24%)
Feb 15, 2019
1.650
1.670
1.570
1.610
49,700
-0.06(-3.59%)
Feb 14, 2019
1.690
1.690
1.621
1.670
39,460
+0.03(+1.83%)
Feb 13, 2019
1.660
1.660
1.550
1.640
53,539
+0.04(+2.76%)
Feb 12, 2019
1.557
1.670
1.550
1.596
247,471
+0.05(+2.97%)
Feb 11, 2019
1.570
1.590
1.550
1.550
10,728
+0.00(+0.00%)
Feb 08, 2019
1.550
1.580
1.550
1.550
29,400
-0.03(-1.90%)
Feb 07, 2019
1.580
1.590
1.530
1.580
15,767
-0.02(-1.25%)
Feb 06, 2019
1.570
1.600
1.530
1.600
32,841
+0.06(+3.90%)
Feb 05, 2019
1.530
1.610
1.510
1.540
98,879
+0.02(+1.32%)
Feb 04, 2019
1.510
1.520
1.450
1.520
66,201
+0.02(+1.33%)
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.