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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
12.44
-0.14 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2015
2.459
2.465
2.377
2.447
47,162,340
+0.10(+4.22%)
Sep 29, 2015
2.412
2.418
2.348
2.348
35,132,296
-0.02(-0.98%)
Sep 28, 2015
2.511
2.523
2.366
2.371
36,964,348
-0.26(-9.96%)
Sep 25, 2015
2.733
2.773
2.622
2.634
25,940,172
-0.09(-3.42%)
Sep 24, 2015
2.587
2.733
2.552
2.727
37,294,744
+0.05(+1.96%)
Sep 23, 2015
2.791
2.797
2.663
2.674
35,898,616
-0.10(-3.77%)
Sep 22, 2015
2.779
2.849
2.709
2.779
38,190,652
-0.17(-5.73%)
Sep 21, 2015
2.942
2.977
2.878
2.948
28,823,266
+0.05(+1.61%)
Sep 18, 2015
2.942
3.053
2.896
2.902
48,883,176
-0.10(-3.30%)
Sep 17, 2015
2.872
3.088
2.864
3.001
40,854,936
+0.07(+2.39%)
Sep 16, 2015
2.849
2.931
2.826
2.931
43,750,956
+0.11(+3.93%)
Sep 15, 2015
2.832
2.878
2.785
2.820
40,707,584
-0.11(-3.78%)
Sep 14, 2015
2.902
2.951
2.808
2.931
39,940,928
+0.03(+1.00%)
Sep 11, 2015
3.076
3.082
2.867
2.902
39,677,820
-0.12(-4.05%)
Sep 10, 2015
2.878
3.036
2.878
3.024
47,166,116
+0.12(+4.01%)
Sep 09, 2015
3.024
3.076
2.902
2.907
28,827,994
+0.00(+0.00%)
Sep 08, 2015
2.902
2.925
2.843
2.907
32,022,678
+0.15(+5.50%)
Sep 04, 2015
2.832
2.756
2.756
2.756
24,626,284
-0.15(-5.02%)
Sep 03, 2015
2.832
2.972
2.832
2.902
35,390,220
+0.09(+3.11%)
Sep 02, 2015
2.814
2.855
2.677
2.814
41,799,992
+0.07(+2.55%)
Sep 01, 2015
2.721
2.855
2.715
2.744
40,475,068
-0.14(-4.85%)
Aug 31, 2015
2.721
2.913
2.704
2.884
28,520,238
+0.07(+2.48%)
Aug 28, 2015
2.867
3.018
2.797
2.814
50,155,096
-0.10(-3.40%)
Aug 27, 2015
2.657
2.913
2.657
2.913
70,946,648
+0.33(+12.61%)
Aug 26, 2015
2.505
2.587
2.447
2.587
36,459,320
+0.09(+3.50%)
Aug 25, 2015
2.686
2.704
2.494
2.500
46,708,448
-0.02(-0.92%)
Aug 24, 2015
2.500
2.704
2.406
2.523
55,513,828
-0.24(-8.84%)
Aug 21, 2015
2.832
2.872
2.768
2.768
41,435,316
-0.14(-4.81%)
Aug 20, 2015
2.861
2.931
2.808
2.907
47,567,544
+0.08(+2.89%)
Aug 19, 2015
2.896
2.931
2.779
2.826
51,050,672
-0.13(-4.53%)
Aug 18, 2015
2.983
2.989
2.925
2.960
33,432,796
-0.06(-2.12%)
Aug 17, 2015
3.018
3.076
3.001
3.024
32,353,760
-0.02(-0.76%)
Aug 14, 2015
3.059
3.135
3.041
3.047
27,609,508
-0.02(-0.76%)
Aug 13, 2015
3.187
3.205
3.053
3.071
34,302,928
-0.11(-3.48%)
Aug 12, 2015
3.047
3.199
3.041
3.181
67,730,896
+0.08(+2.63%)
Aug 11, 2015
3.158
3.184
3.012
3.100
66,169,020
-0.19(-5.67%)
Aug 10, 2015
3.071
3.315
3.047
3.286
57,887,492
+0.21(+6.82%)
Aug 07, 2015
3.187
3.216
3.071
3.076
41,049,428
-0.17(-5.38%)
Aug 06, 2015
3.123
3.269
3.100
3.251
52,166,476
+0.09(+2.76%)
Aug 05, 2015
3.164
3.228
3.111
3.164
51,839,636
+0.12(+3.82%)
Aug 04, 2015
3.024
3.079
3.001
3.047
26,918,992
+0.08(+2.55%)
Aug 03, 2015
3.006
3.036
2.934
2.972
37,357,808
-0.09(-3.04%)
Jul 31, 2015
3.059
3.100
2.937
3.065
49,588,624
+0.04(+1.35%)
Jul 30, 2015
3.362
3.449
2.995
3.024
73,665,920
-0.21(-6.49%)
Jul 29, 2015
3.234
3.269
3.170
3.234
48,337,884
+0.09(+2.78%)
Jul 28, 2015
2.977
3.158
2.951
3.146
70,276,304
+0.24(+8.22%)
Jul 27, 2015
2.907
3.053
2.861
2.907
50,145,408
-0.03(-1.19%)
Jul 24, 2015
3.047
3.053
2.890
2.942
62,631,048
-0.13(-4.36%)
Jul 23, 2015
3.106
3.181
3.062
3.076
46,277,644
-0.06(-2.04%)
Jul 22, 2015
3.111
3.175
3.071
3.140
63,385,516
-0.09(-2.88%)
Jul 21, 2015
3.152
3.304
3.146
3.234
40,568,464
+0.08(+2.59%)
Jul 20, 2015
3.193
3.257
3.152
3.152
39,972,540
-0.03(-0.92%)
Jul 17, 2015
3.240
3.240
3.146
3.181
32,465,112
-0.07(-2.15%)
Jul 16, 2015
3.245
3.266
3.193
3.251
39,744,424
+0.06(+1.82%)
Jul 15, 2015
3.321
3.327
3.175
3.193
51,618,948
-0.13(-3.86%)
Jul 14, 2015
3.368
3.379
3.289
3.321
44,118,768
-0.12(-3.39%)
Jul 13, 2015
3.193
3.455
3.111
3.438
114,186,200
+0.27(+8.66%)
Jul 10, 2015
3.280
3.304
3.152
3.164
33,081,778
+0.01(+0.18%)
Jul 09, 2015
3.245
3.379
3.106
3.158
56,793,068
+0.06(+1.88%)
Jul 08, 2015
3.152
3.210
3.082
3.100
81,845,104
-0.17(-5.34%)
Jul 07, 2015
3.193
3.309
3.030
3.275
87,722,640
+0.01(+0.18%)
Jul 06, 2015
3.245
3.275
3.193
3.269
49,663,496
-0.14(-4.10%)
Jul 02, 2015
3.344
3.409
3.409
3.409
43,722,528
+0.05(+1.56%)
Jul 01, 2015
3.443
3.471
3.333
3.356
34,532,008
-0.08(-2.21%)
Jun 30, 2015
3.525
3.554
3.397
3.432
63,393,384
-0.13(-3.76%)
Jun 29, 2015
3.531
3.612
3.525
3.566
29,262,436
-0.06(-1.77%)
Jun 26, 2015
3.560
3.647
3.531
3.630
25,311,086
+0.04(+1.14%)
Jun 25, 2015
3.688
3.694
3.560
3.589
52,672,752
-0.14(-3.75%)
Jun 24, 2015
3.770
3.799
3.694
3.729
39,260,572
-0.02(-0.62%)
Jun 23, 2015
3.723
3.779
3.712
3.752
34,853,852
+0.03(+0.78%)
Jun 22, 2015
3.840
3.851
3.723
3.723
25,717,522
-0.07(-1.84%)
Jun 19, 2015
3.816
3.816
3.741
3.793
40,694,824
-0.10(-2.54%)
Jun 18, 2015
3.776
3.892
3.700
3.892
50,215,260
+0.17(+4.70%)
Jun 17, 2015
3.697
3.735
3.624
3.717
50,726,876
+0.01(+0.16%)
Jun 16, 2015
3.741
3.758
3.677
3.712
50,982,096
-0.06(-1.55%)
Jun 15, 2015
3.869
3.898
3.764
3.770
47,215,276
-0.20(-4.99%)
Jun 12, 2015
3.968
3.985
3.904
3.968
26,090,218
-0.03(-0.73%)
Jun 11, 2015
3.950
4.026
3.904
3.997
56,185,284
+0.05(+1.33%)
Jun 10, 2015
3.915
4.032
3.898
3.945
56,884,800
+0.20(+5.29%)
Jun 09, 2015
3.776
3.886
3.735
3.746
41,628,584
-0.02(-0.62%)
Jun 08, 2015
3.822
3.834
3.758
3.770
49,974,184
-0.02(-0.61%)
Jun 05, 2015
3.752
3.857
3.717
3.793
52,834,720
+0.02(+0.46%)
Jun 04, 2015
3.898
3.910
3.717
3.776
42,195,356
-0.10(-2.70%)
Jun 03, 2015
3.980
4.038
3.851
3.880
45,039,068
-0.09(-2.20%)
Jun 02, 2015
3.761
3.985
3.752
3.968
79,978,024
+0.30(+8.27%)
Jun 01, 2015
3.688
3.741
3.624
3.665
54,367,124
-0.01(-0.16%)
May 29, 2015
3.764
3.799
3.671
3.671
37,073,484
-0.12(-3.08%)
May 28, 2015
3.805
3.811
3.717
3.787
42,336,172
-0.08(-2.11%)
May 27, 2015
3.758
3.898
3.723
3.869
44,459,940
+0.06(+1.53%)
May 26, 2015
3.875
3.950
3.787
3.811
75,489,864
-0.02(-0.46%)
May 22, 2015
3.904
3.828
3.828
3.828
34,485,824
-0.05(-1.20%)
May 21, 2015
3.869
3.939
3.805
3.875
55,964,064
+0.02(+0.61%)
May 20, 2015
3.898
3.945
3.805
3.851
62,085,408
+0.00(+0.00%)
May 19, 2015
3.851
3.892
3.793
3.851
65,134,476
-0.04(-1.05%)
May 18, 2015
4.149
4.154
3.880
3.892
83,389,288
-0.26(-6.18%)
May 15, 2015
4.160
4.195
4.108
4.149
45,662,628
-0.01(-0.14%)
May 14, 2015
4.131
4.271
4.084
4.154
59,558,976
+0.01(+0.14%)
May 13, 2015
4.283
4.345
4.114
4.149
67,137,632
-0.15(-3.39%)
May 12, 2015
4.434
4.510
4.283
4.294
59,314,988
-0.17(-3.79%)
May 11, 2015
4.545
4.632
4.411
4.463
58,209,660
+0.02(+0.39%)
May 08, 2015
4.720
4.772
4.428
4.446
78,300,128
-0.12(-2.68%)
May 07, 2015
4.714
4.720
4.542
4.568
87,641,216
-0.20(-4.27%)
May 06, 2015
5.215
5.320
4.760
4.772
119,034,968
-0.36(-6.93%)
May 05, 2015
4.760
5.145
4.737
5.127
100,801,232
+0.45(+9.59%)
May 04, 2015
4.638
4.720
4.585
4.679
44,768,880
-0.02(-0.50%)
May 01, 2015
4.603
4.731
4.516
4.702
60,716,460
+0.23(+5.08%)
Apr 30, 2015
4.114
4.498
4.009
4.475
137,833,024
+0.24(+5.79%)
Apr 29, 2015
4.306
4.312
4.183
4.230
73,014,208
-0.25(-5.59%)
Apr 28, 2015
4.743
4.754
4.434
4.481
73,480,472
-0.24(-5.06%)
Apr 27, 2015
4.813
4.923
4.685
4.720
126,083,856
+0.10(+2.27%)
Apr 24, 2015
4.341
4.620
4.329
4.615
131,821,120
+0.47(+11.24%)
Apr 23, 2015
3.811
4.166
3.811
4.149
109,540,824
+0.36(+9.54%)
Apr 22, 2015
3.525
3.799
3.513
3.787
99,474,784
+0.36(+10.36%)
Apr 21, 2015
3.397
3.473
3.379
3.432
28,080,430
+0.01(+0.34%)
Apr 20, 2015
3.443
3.473
3.414
3.420
20,344,134
+0.00(+0.00%)
Apr 17, 2015
3.467
3.473
3.397
3.420
37,991,196
-0.09(-2.49%)
Apr 16, 2015
3.607
3.630
3.496
3.508
39,877,476
-0.10(-2.75%)
Apr 15, 2015
3.519
3.627
3.464
3.607
45,764,204
+0.08(+2.26%)
Apr 14, 2015
3.475
3.625
3.458
3.527
64,740,696
+0.15(+4.43%)
Apr 13, 2015
3.435
3.527
3.326
3.377
40,461,348
-0.10(-2.81%)
Apr 10, 2015
3.516
3.550
3.452
3.475
28,775,188
-0.07(-2.11%)
Apr 09, 2015
3.493
3.590
3.435
3.550
29,196,754
+0.04(+1.15%)
Apr 08, 2015
3.608
3.631
3.510
3.510
29,071,822
+0.02(+0.49%)
Apr 07, 2015
3.400
3.533
3.360
3.493
38,631,644
+0.14(+4.30%)
Apr 06, 2015
3.389
3.435
3.326
3.349
23,510,338
+0.03(+1.04%)
Apr 02, 2015
3.165
3.314
3.314
3.314
42,842,468
+0.10(+3.23%)
Apr 01, 2015
3.216
3.245
3.173
3.211
55,842,464
-0.04(-1.24%)
Mar 31, 2015
3.262
3.274
3.199
3.251
41,070,372
-0.08(-2.42%)
Mar 30, 2015
3.274
3.354
3.216
3.331
35,014,472
+0.07(+2.12%)
Mar 27, 2015
3.354
3.354
3.234
3.262
53,508,576
-0.16(-4.55%)
Mar 26, 2015
3.556
3.587
3.395
3.418
56,576,812
-0.16(-4.50%)
Mar 25, 2015
3.648
3.665
3.516
3.579
34,597,492
-0.04(-1.11%)
Mar 24, 2015
3.734
3.751
3.573
3.619
32,764,020
-0.14(-3.68%)
Mar 23, 2015
3.642
3.769
3.608
3.757
52,537,356
+0.16(+4.31%)
Mar 20, 2015
3.412
3.608
3.400
3.602
60,420,328
+0.24(+7.01%)
Mar 19, 2015
3.435
3.464
3.354
3.366
31,066,810
-0.16(-4.41%)
Mar 18, 2015
3.446
3.533
3.360
3.521
52,628,996
+0.01(+0.16%)
Mar 17, 2015
3.354
3.541
3.349
3.516
45,894,460
+0.14(+4.09%)
Mar 16, 2015
3.418
3.446
3.320
3.377
31,868,764
+0.03(+0.86%)
Mar 13, 2015
3.395
3.395
3.239
3.349
66,741,820
-0.11(-3.16%)
Mar 12, 2015
3.510
3.625
3.452
3.458
67,054,192
-0.03(-0.83%)
Mar 11, 2015
3.516
3.527
3.458
3.487
50,320,652
-0.05(-1.30%)
Mar 10, 2015
3.579
3.622
3.527
3.533
56,960,496
-0.05(-1.44%)
Mar 09, 2015
3.654
3.694
3.556
3.585
67,014,144
-0.11(-2.96%)
Mar 06, 2015
3.642
3.740
3.585
3.694
76,506,696
-0.06(-1.68%)
Mar 05, 2015
3.913
3.913
3.711
3.757
83,056,088
-0.20(-5.09%)
Mar 04, 2015
3.999
4.102
3.872
3.959
61,140,208
-0.14(-3.51%)
Mar 03, 2015
4.102
4.189
4.091
4.102
38,993,900
-0.05(-1.11%)
Mar 02, 2015
4.246
4.252
4.062
4.148
51,118,880
-0.12(-2.83%)
Feb 27, 2015
4.246
4.338
4.238
4.269
42,579,296
+0.05(+1.09%)
Feb 26, 2015
4.292
4.315
4.171
4.223
55,100,304
-0.21(-4.80%)
Feb 25, 2015
4.413
4.471
4.379
4.436
37,844,708
-0.04(-0.90%)
Feb 24, 2015
4.338
4.528
4.338
4.476
44,545,008
+0.16(+3.60%)
Feb 23, 2015
4.396
4.407
4.269
4.321
38,176,084
-0.18(-4.09%)
Feb 20, 2015
4.430
4.557
4.419
4.505
29,576,682
+0.08(+1.82%)
Feb 19, 2015
4.540
4.540
4.402
4.425
47,311,968
-0.17(-3.63%)
Feb 18, 2015
4.568
4.678
4.488
4.591
47,935,928
-0.01(-0.13%)
Feb 17, 2015
4.614
4.620
4.459
4.597
32,128,436
-0.03(-0.75%)
Feb 13, 2015
4.528
4.632
4.632
4.632
49,999,392
+0.18(+4.14%)
Feb 12, 2015
4.390
4.471
4.304
4.448
42,735,236
+0.18(+4.18%)
Feb 11, 2015
4.137
4.304
4.091
4.269
46,141,300
+0.07(+1.78%)
Feb 10, 2015
4.338
4.356
4.125
4.194
49,848,028
-0.28(-6.30%)
Feb 09, 2015
4.264
4.534
4.252
4.476
51,876,680
+0.25(+5.85%)
Feb 06, 2015
4.235
4.287
4.154
4.229
49,496,044
-0.12(-2.65%)
Feb 05, 2015
4.310
4.453
4.298
4.344
37,790,716
-0.02(-0.40%)
Feb 04, 2015
4.310
4.402
4.292
4.361
54,096,608
-0.17(-3.81%)
Feb 03, 2015
4.338
4.557
4.338
4.534
82,531,616
+0.24(+5.63%)
Feb 02, 2015
4.010
4.310
3.999
4.292
53,592,840
+0.25(+6.12%)
Jan 30, 2015
3.867
4.062
3.849
4.045
67,743,760
+0.07(+1.74%)
Jan 29, 2015
4.223
4.229
3.947
3.976
77,898,960
-0.17(-4.03%)
Jan 28, 2015
4.229
4.318
4.114
4.143
84,125,792
-0.13(-2.96%)
Jan 27, 2015
4.212
4.312
4.160
4.269
47,386,348
-0.03(-0.67%)
Jan 26, 2015
4.453
4.453
4.292
4.298
56,311,624
-0.22(-4.84%)
Jan 23, 2015
4.764
4.781
4.499
4.517
70,654,176
-0.48(-9.67%)
Jan 22, 2015
5.052
5.081
4.899
5.000
32,332,574
+0.05(+1.05%)
Jan 21, 2015
4.799
4.965
4.781
4.948
31,427,046
+0.13(+2.75%)
Jan 20, 2015
4.804
4.822
4.741
4.816
25,931,108
-0.02(-0.48%)
Jan 16, 2015
4.655
4.879
4.652
4.839
36,580,224
+0.24(+5.26%)
Jan 15, 2015
4.626
4.689
4.545
4.597
41,627,012
-0.02(-0.50%)
Jan 14, 2015
4.724
4.735
4.528
4.620
75,250,112
-0.27(-5.53%)
Jan 13, 2015
4.965
5.052
4.879
4.891
66,471,468
-0.03(-0.58%)
Jan 12, 2015
4.804
4.954
4.735
4.919
43,450,876
+0.00(+0.00%)
Jan 09, 2015
4.925
4.954
4.868
4.919
43,630,712
-0.01(-0.23%)
Jan 08, 2015
4.804
4.942
4.770
4.931
33,521,204
+0.13(+2.76%)
Jan 07, 2015
4.827
4.873
4.718
4.799
34,224,580
+0.12(+2.46%)
Jan 06, 2015
4.589
4.728
4.577
4.684
54,161,416
+0.24(+5.30%)
Jan 05, 2015
4.390
4.482
4.350
4.448
40,321,296
-0.12(-2.64%)
Jan 02, 2015
4.614
4.623
4.502
4.568
46,496,008
-0.14(-2.93%)
Dec 31, 2014
4.741
4.707
4.707
4.707
25,701,414
-0.06(-1.21%)
Dec 30, 2014
4.804
4.862
4.718
4.764
38,806,256
+0.05(+0.98%)
Dec 29, 2014
4.707
4.764
4.666
4.718
26,353,140
+0.02(+0.49%)
Dec 26, 2014
4.718
4.810
4.666
4.695
22,779,776
+0.04(+0.87%)
Dec 24, 2014
4.643
4.655
4.655
4.655
16,503,381
-0.03(-0.61%)
Dec 23, 2014
4.603
4.747
4.586
4.684
34,731,100
+0.03(+0.62%)
Dec 22, 2014
4.684
4.707
4.586
4.655
47,259,632
-0.03(-0.61%)
Dec 19, 2014
4.361
4.730
4.361
4.684
89,920,272
+0.30(+6.96%)
Dec 18, 2014
4.246
4.384
4.206
4.379
64,667,128
+0.21(+4.97%)
Dec 17, 2014
4.154
4.258
4.102
4.171
89,900,944
+0.12(+2.98%)
Dec 16, 2014
4.022
4.131
3.924
4.051
79,166,424
+0.10(+2.62%)
Dec 15, 2014
4.079
4.102
3.947
3.947
60,191,464
-0.19(-4.59%)
Dec 12, 2014
4.212
4.223
4.097
4.137
65,410,576
-0.04(-0.96%)
Dec 11, 2014
4.235
4.304
4.166
4.177
68,425,704
-0.16(-3.71%)
Dec 10, 2014
4.545
4.545
4.327
4.338
65,995,744
-0.23(-5.04%)
Dec 09, 2014
4.551
4.684
4.482
4.568
61,475,204
-0.05(-1.00%)
Dec 08, 2014
4.799
4.804
4.603
4.614
57,277,840
-0.21(-4.30%)
Dec 05, 2014
4.799
4.908
4.730
4.822
37,294,804
+0.02(+0.36%)
Dec 04, 2014
4.816
4.891
4.770
4.804
49,435,764
-0.10(-2.11%)
Dec 03, 2014
4.902
5.011
4.879
4.908
57,314,076
+0.12(+2.40%)
Dec 02, 2014
5.127
5.144
4.787
4.793
65,701,936
-0.23(-4.58%)
Dec 01, 2014
5.155
5.167
4.960
5.023
50,407,952
-0.16(-3.11%)
Nov 28, 2014
5.299
5.299
5.155
5.184
29,040,256
-0.15(-2.80%)
Nov 26, 2014
5.460
5.334
5.334
5.334
42,354,784
-0.07(-1.38%)
Nov 25, 2014
5.414
5.449
5.368
5.409
42,309,280
+0.02(+0.43%)
Nov 24, 2014
5.409
5.495
5.328
5.385
47,912,680
-0.03(-0.53%)
Nov 21, 2014
5.362
5.495
5.288
5.414
98,018,584
+0.41(+8.29%)
Nov 20, 2014
4.845
5.035
4.833
5.000
50,281,492
+0.07(+1.40%)
Nov 19, 2014
4.931
5.017
4.839
4.931
77,539,208
+0.02(+0.47%)
Nov 18, 2014
5.000
5.000
4.891
4.908
62,352,416
-0.18(-3.62%)
Nov 17, 2014
5.121
5.138
5.046
5.092
28,395,810
-0.01(-0.23%)
Nov 14, 2014
4.948
5.144
4.948
5.104
41,672,492
+0.09(+1.72%)
Nov 13, 2014
5.086
5.109
4.988
5.017
40,197,988
-0.06(-1.13%)
Nov 12, 2014
5.178
5.230
5.034
5.075
36,371,960
-0.06(-1.12%)
Nov 11, 2014
5.052
5.178
5.040
5.132
62,820,444
-0.07(-1.33%)
Nov 10, 2014
5.478
5.478
5.184
5.201
47,505,656
-0.22(-4.14%)
Nov 07, 2014
5.380
5.469
5.362
5.426
34,874,184
+0.17(+3.17%)
Nov 06, 2014
5.420
5.420
5.253
5.259
45,727,124
-0.24(-4.39%)
Nov 05, 2014
5.466
5.564
5.368
5.501
51,496,812
+0.01(+0.21%)
Nov 04, 2014
5.581
5.587
5.443
5.489
41,362,888
-0.16(-2.85%)
Nov 03, 2014
5.731
5.742
5.598
5.650
43,832,964
-0.16(-2.68%)
Oct 31, 2014
5.633
5.817
5.593
5.806
35,584,640
+0.10(+1.71%)
Oct 30, 2014
5.742
5.777
5.650
5.708
56,704,016
-0.16(-2.75%)
Oct 29, 2014
6.018
6.064
5.782
5.869
54,373,876
-0.25(-4.14%)
Oct 28, 2014
6.076
6.139
6.016
6.122
39,961,396
+0.03(+0.57%)
Oct 27, 2014
6.024
6.421
5.984
6.087
72,892,912
-0.33(-5.20%)
Oct 24, 2014
6.260
6.588
6.257
6.421
61,952,228
+0.19(+3.05%)
Oct 23, 2014
6.174
6.329
6.162
6.231
36,209,436
+0.01(+0.09%)
Oct 22, 2014
6.139
6.801
6.133
6.226
32,437,240
+0.04(+0.65%)
Oct 21, 2014
6.018
6.283
6.018
6.185
49,666,204
+0.01(+0.19%)
Oct 20, 2014
6.191
6.214
6.093
6.174
37,804,084
-0.12(-1.92%)
Oct 17, 2014
6.197
6.312
6.128
6.295
56,433,540
+0.12(+1.89%)
Oct 16, 2014
6.133
6.283
6.117
6.178
51,256,616
-0.23(-3.63%)
Oct 15, 2014
6.355
6.433
6.217
6.411
48,940,884
-0.13(-2.03%)
Oct 14, 2014
6.450
6.627
6.372
6.544
47,201,324
+0.18(+2.88%)
Oct 13, 2014
6.316
6.538
6.305
6.361
59,170,432
+0.32(+5.23%)
Oct 10, 2014
6.089
6.200
6.023
6.045
34,774,284
-0.19(-3.11%)
Oct 09, 2014
6.383
6.400
6.178
6.239
30,283,048
-0.12(-1.92%)
Oct 08, 2014
6.405
6.416
6.197
6.361
45,673,740
+0.04(+0.70%)
Oct 07, 2014
6.289
6.422
6.261
6.316
65,396,748
+0.04(+0.71%)
Oct 06, 2014
6.366
6.438
6.239
6.272
68,906,016
+0.16(+2.63%)
Oct 03, 2014
6.072
6.117
5.950
6.111
60,372,004
-0.04(-0.63%)
Oct 02, 2014
6.078
6.222
5.934
6.150
53,041,704
+0.13(+2.12%)
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.