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
Banco Bradesco S.A. ADR
(NY:
BBDO
)
2.340
+0.029 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021
2.708
2.708
2.639
2.639
12,591
-0.04(-1.59%)
Oct 28, 2021
2.733
2.733
2.674
2.682
24,807
-0.08(-2.79%)
Oct 27, 2021
2.750
2.810
2.742
2.759
45,076
+0.00(+0.00%)
Oct 26, 2021
2.716
2.759
2.759
57,975
-0.03(-0.92%)
Oct 25, 2021
2.759
2.793
2.716
2.785
102,853
+0.08(+2.84%)
Oct 22, 2021
2.750
2.750
2.571
2.708
201,255
-0.06(-2.31%)
Oct 21, 2021
2.827
2.827
2.738
2.772
84,949
-0.11(-3.71%)
Oct 20, 2021
2.810
2.904
2.810
2.879
167,285
+0.08(+2.74%)
Oct 19, 2021
2.887
2.887
2.768
2.802
119,351
-0.10(-3.53%)
Oct 18, 2021
2.861
2.934
2.844
2.904
64,267
-0.01(-0.29%)
Oct 15, 2021
2.827
2.930
2.798
2.913
103,614
+0.13(+4.60%)
Oct 14, 2021
2.802
2.819
2.750
2.785
80,224
-0.11(-3.83%)
Oct 13, 2021
2.776
2.913
2.738
2.896
306,488
-0.08(-2.59%)
Oct 12, 2021
2.836
2.990
2.827
2.973
73,329
+0.09(+2.96%)
Oct 11, 2021
2.879
2.887
2.750
2.887
34,799
+0.05(+1.65%)
Oct 08, 2021
2.819
2.874
2.819
2.840
49,876
+0.02(+0.76%)
Oct 07, 2021
2.879
2.904
2.810
2.819
465,006
-0.04(-1.49%)
Oct 06, 2021
2.785
2.861
2.776
2.861
168,413
+0.02(+0.60%)
Oct 05, 2021
2.785
2.854
2.785
2.844
5,422
+0.05(+1.83%)
Oct 04, 2021
2.964
2.964
2.785
2.793
21,925
-0.13(-4.58%)
Oct 01, 2021
2.867
2.936
2.867
2.927
14,887
+0.09(+3.26%)
Sep 30, 2021
2.902
2.902
2.825
2.835
3,407
+0.00(+0.05%)
Sep 29, 2021
2.833
2.876
2.825
2.833
22,687
-0.09(-3.21%)
Sep 28, 2021
2.910
2.927
2.816
2.927
14,889
-0.02(-0.58%)
Sep 27, 2021
2.833
2.944
2.833
2.944
20,840
+0.09(+2.99%)
Sep 24, 2021
2.850
2.885
2.850
2.859
18,362
-0.08(-2.62%)
Sep 23, 2021
3.021
3.021
2.859
2.936
26,417
+0.16(+5.85%)
Sep 22, 2021
2.782
2.850
2.774
2.774
40,067
+0.02(+0.62%)
Sep 21, 2021
2.654
2.804
2.654
2.756
23,399
+0.06(+2.21%)
Sep 20, 2021
2.748
2.774
2.671
2.697
65,734
-0.16(-5.67%)
Sep 17, 2021
2.902
2.902
2.833
2.859
42,990
-0.09(-2.90%)
Sep 16, 2021
2.978
2.978
2.913
2.944
32,466
-0.05(-1.71%)
Sep 15, 2021
3.132
3.132
2.970
2.995
82,950
-0.14(-4.36%)
Sep 14, 2021
3.047
3.132
3.003
3.132
19,395
+0.09(+3.09%)
Sep 13, 2021
3.098
3.098
3.013
3.038
21,204
-0.06(-1.93%)
Sep 10, 2021
3.081
3.141
2.987
3.098
37,997
+0.13(+4.31%)
Sep 09, 2021
3.072
3.072
2.910
2.970
142,674
-0.13(-4.13%)
Sep 08, 2021
3.098
3.132
2.944
3.098
200,745
-0.24(-7.16%)
Sep 07, 2021
3.234
3.354
3.234
3.337
39,998
+0.14(+4.27%)
Sep 03, 2021
3.217
3.251
3.162
3.200
20,299
+0.00(+0.00%)
Sep 02, 2021
3.328
3.328
3.200
3.200
23,382
-0.13(-4.01%)
Sep 01, 2021
3.334
3.385
3.326
3.334
43,309
+0.02(+0.51%)
Aug 31, 2021
3.368
3.402
3.309
3.317
40,255
-0.05(-1.52%)
Aug 30, 2021
3.360
3.368
3.266
3.368
108,150
+0.01(+0.25%)
Aug 27, 2021
3.240
3.360
3.240
3.360
35,889
+0.12(+3.68%)
Aug 26, 2021
3.266
3.283
3.231
3.240
21,778
-0.11(-3.31%)
Aug 25, 2021
3.317
3.351
3.274
3.351
9,337
+0.03(+0.77%)
Aug 24, 2021
3.198
3.326
3.198
3.326
37,959
+0.20(+6.27%)
Aug 23, 2021
3.198
3.198
3.129
3.129
27,126
-0.02(-0.54%)
Aug 20, 2021
3.181
3.181
3.078
3.147
52,530
-0.01(-0.27%)
Aug 19, 2021
3.181
3.240
3.087
3.155
49,404
+0.01(+0.27%)
Aug 18, 2021
3.129
3.235
3.129
3.147
118,075
-0.03(-1.07%)
Aug 17, 2021
3.181
3.249
3.147
3.181
123,080
-0.04(-1.24%)
Aug 16, 2021
3.249
3.283
3.206
3.221
27,760
-0.11(-3.16%)
Aug 13, 2021
3.309
3.326
3.198
3.326
47,678
+0.07(+2.09%)
Aug 12, 2021
3.291
3.309
3.249
3.257
23,184
-0.07(-2.05%)
Aug 11, 2021
3.300
3.360
3.283
3.326
115,067
-0.02(-0.68%)
Aug 10, 2021
3.300
3.351
3.300
3.348
23,166
-0.04(-1.09%)
Aug 09, 2021
3.385
3.385
3.326
3.385
33,108
+0.04(+1.28%)
Aug 06, 2021
3.402
3.402
3.266
3.343
24,819
+0.03(+1.03%)
Aug 05, 2021
3.419
3.424
3.283
3.309
123,000
-0.05(-1.52%)
Aug 04, 2021
3.394
3.402
3.324
3.360
47,859
-0.22(-6.19%)
Aug 03, 2021
3.598
3.598
3.326
3.581
36,061
-0.05(-1.33%)
Aug 02, 2021
3.536
3.630
3.459
3.630
7,526
+0.22(+6.50%)
Jul 30, 2021
3.613
3.613
3.400
3.408
7,810
-0.14(-4.08%)
Jul 29, 2021
3.749
3.749
3.545
3.553
23,695
-0.20(-5.23%)
Jul 28, 2021
3.485
3.749
3.485
3.749
10,209
+0.28(+8.11%)
Jul 27, 2021
3.400
3.468
3.391
3.468
26,328
-0.02(-0.49%)
Jul 26, 2021
3.383
3.485
3.383
3.485
11,431
+0.10(+2.89%)
Jul 23, 2021
3.442
3.451
3.374
3.387
5,424
-0.02(-0.62%)
Jul 22, 2021
3.485
3.485
3.408
3.408
3,707
-0.05(-1.48%)
Jul 21, 2021
3.421
3.476
3.417
3.459
15,027
+0.02(+0.50%)
Jul 20, 2021
3.408
3.451
3.357
3.442
11,128
+0.08(+2.28%)
Jul 19, 2021
3.459
3.459
3.357
3.366
44,498
-0.15(-4.36%)
Jul 16, 2021
3.442
3.604
3.442
3.519
44,593
+0.01(+0.24%)
Jul 15, 2021
3.596
3.662
3.502
3.510
103,966
-0.14(-3.96%)
Jul 14, 2021
3.647
3.655
3.630
3.655
18,252
+0.09(+2.39%)
Jul 13, 2021
3.570
3.596
3.493
3.570
14,934
+0.05(+1.45%)
Jul 12, 2021
3.442
3.536
3.434
3.519
20,495
+0.09(+2.74%)
Jul 09, 2021
3.451
3.455
3.402
3.425
3,045
+0.03(+0.82%)
Jul 08, 2021
3.349
3.425
3.340
3.397
15,717
-0.05(-1.55%)
Jul 07, 2021
3.502
3.502
3.400
3.451
16,267
-0.03(-0.98%)
Jul 06, 2021
3.545
3.545
3.451
3.485
23,369
-0.18(-4.88%)
Jul 02, 2021
3.672
3.706
3.588
3.664
161,213
+0.07(+2.05%)
Jul 01, 2021
3.640
3.640
3.525
3.590
248,157
-0.04(-1.15%)
Jun 30, 2021
3.615
3.640
3.590
3.632
40,044
-0.05(-1.36%)
Jun 29, 2021
3.690
3.690
3.648
3.682
19,513
+0.01(+0.23%)
Jun 28, 2021
3.765
3.765
3.673
3.673
32,081
-0.04(-1.12%)
Jun 25, 2021
3.890
3.890
3.715
3.715
30,584
-0.17(-4.29%)
Jun 24, 2021
3.840
3.907
3.840
3.882
31,909
+0.05(+1.30%)
Jun 23, 2021
3.815
3.890
3.815
3.832
11,137
-0.02(-0.65%)
Jun 22, 2021
3.790
3.857
3.790
3.857
12,251
+0.02(+0.54%)
Jun 21, 2021
3.815
3.848
3.798
3.836
11,327
+0.04(+0.99%)
Jun 18, 2021
3.890
3.890
3.798
3.798
12,082
-0.08(-2.15%)
Jun 17, 2021
3.990
3.990
3.848
3.882
56,998
-0.06(-1.48%)
Jun 16, 2021
3.923
3.966
3.865
3.940
64,380
+0.02(+0.64%)
Jun 15, 2021
3.898
3.915
3.840
3.915
3,910
+0.04(+1.08%)
Jun 14, 2021
3.915
3.915
3.857
3.873
5,307
+0.01(+0.22%)
Jun 11, 2021
3.890
3.890
3.798
3.865
22,136
-0.09(-2.32%)
Jun 10, 2021
4.006
4.006
3.907
3.957
11,917
+0.06(+1.50%)
Jun 09, 2021
3.932
4.006
3.898
3.898
19,348
-0.09(-2.30%)
Jun 08, 2021
4.023
4.023
3.932
3.990
108,212
-0.05(-1.24%)
Jun 07, 2021
3.982
4.048
3.932
4.040
35,021
+0.04(+1.04%)
Jun 04, 2021
3.882
3.998
3.873
3.998
15,963
+0.17(+4.35%)
Jun 03, 2021
3.940
4.006
3.798
3.832
14,425
-0.11(-2.68%)
Jun 02, 2021
3.746
3.937
3.729
3.937
76,019
+0.22(+6.05%)
Jun 01, 2021
3.704
3.729
3.687
3.712
24,991
+0.09(+2.53%)
May 28, 2021
3.587
3.629
3.587
3.621
20,509
+0.03(+0.93%)
May 27, 2021
3.562
3.587
3.504
3.587
27,003
+0.06(+1.65%)
May 26, 2021
3.463
3.529
3.463
3.529
30,323
+0.07(+1.92%)
May 25, 2021
3.496
3.496
3.454
3.463
90,390
-0.03(-0.83%)
May 24, 2021
3.479
3.496
3.467
3.492
12,567
+0.00(+0.12%)
May 21, 2021
3.496
3.496
3.404
3.487
118,732
-0.01(-0.24%)
May 20, 2021
3.471
3.496
3.446
3.496
14,920
+0.05(+1.45%)
May 19, 2021
3.379
3.446
3.379
3.446
14,365
+0.05(+1.47%)
May 18, 2021
3.438
3.463
3.396
3.396
8,961
-0.01(-0.24%)
May 17, 2021
3.346
3.463
3.344
3.404
14,798
-0.01(-0.24%)
May 14, 2021
3.429
3.438
3.338
3.413
19,444
+0.06(+1.74%)
May 13, 2021
3.304
3.388
3.246
3.354
226,246
+0.08(+2.54%)
May 12, 2021
3.354
3.354
3.263
3.271
15,323
-0.09(-2.72%)
May 11, 2021
3.329
3.421
3.316
3.363
14,262
+0.06(+1.76%)
May 10, 2021
3.279
3.371
3.279
3.304
41,185
+0.00(+0.00%)
May 07, 2021
3.238
3.313
3.238
3.304
75,858
+0.02(+0.51%)
May 06, 2021
3.279
3.288
3.229
3.288
73,054
+0.05(+1.54%)
May 05, 2021
3.188
3.263
3.175
3.238
69,107
+0.04(+1.32%)
May 04, 2021
3.213
3.223
3.180
3.196
18,138
-0.09(-2.60%)
May 03, 2021
3.335
3.335
3.268
3.281
12,460
-0.01(-0.38%)
Apr 30, 2021
3.227
3.293
3.202
3.293
123,731
+0.01(+0.25%)
Apr 29, 2021
3.252
3.285
3.218
3.285
28,071
-0.01(-0.25%)
Apr 28, 2021
3.152
3.327
3.152
3.293
27,737
+0.12(+3.94%)
Apr 27, 2021
3.119
3.202
3.119
3.169
15,173
+0.02(+0.72%)
Apr 26, 2021
3.218
3.226
3.144
3.146
19,738
-0.03(-0.98%)
Apr 23, 2021
3.127
3.202
3.110
3.177
22,846
+0.07(+2.41%)
Apr 22, 2021
3.135
3.144
3.094
3.102
10,549
-0.03(-1.06%)
Apr 21, 2021
3.152
3.157
3.085
3.135
5,371
+0.02(+0.53%)
Apr 20, 2021
3.110
3.127
3.085
3.119
32,636
+0.01(+0.27%)
Apr 19, 2021
3.119
3.152
3.110
3.110
34,624
-0.32(-9.44%)
Apr 16, 2021
3.401
3.443
3.344
3.435
21,523
+0.07(+2.23%)
Apr 15, 2021
3.368
3.415
3.335
3.360
29,011
-0.01(-0.27%)
Apr 14, 2021
3.335
3.393
3.285
3.369
19,680
+0.03(+0.77%)
Apr 13, 2021
3.302
3.343
3.268
3.343
6,667
+0.03(+1.00%)
Apr 12, 2021
3.327
3.343
3.285
3.310
28,582
+0.02(+0.76%)
Apr 09, 2021
3.310
3.335
3.261
3.285
17,435
-0.12(-3.66%)
Apr 08, 2021
3.368
3.410
3.310
3.410
19,800
+0.10(+3.02%)
Apr 07, 2021
3.393
3.393
3.302
3.310
9,221
-0.07(-1.97%)
Apr 06, 2021
3.360
3.393
3.343
3.376
11,251
+0.07(+2.27%)
Apr 05, 2021
3.368
3.410
3.302
3.302
18,172
-0.02(-0.50%)
Apr 01, 2021
3.385
3.402
3.318
3.318
20,080
-0.08(-2.37%)
Mar 31, 2021
3.415
3.457
3.399
3.399
8,408
-0.03(-0.97%)
Mar 30, 2021
3.449
3.457
3.382
3.432
17,096
-0.02(-0.72%)
Mar 29, 2021
3.341
3.457
3.311
3.457
12,973
+0.15(+4.53%)
Mar 26, 2021
3.332
3.365
3.307
3.307
4,091
-0.04(-1.24%)
Mar 25, 2021
3.282
3.365
3.282
3.349
9,231
-0.02(-0.74%)
Mar 24, 2021
3.390
3.449
3.299
3.374
30,363
-0.08(-2.40%)
Mar 23, 2021
3.482
3.498
3.432
3.457
6,677
-0.02(-0.48%)
Mar 22, 2021
3.440
3.494
3.415
3.474
9,258
+0.00(+0.00%)
Mar 19, 2021
3.507
3.548
3.474
3.474
31,408
-0.06(-1.65%)
Mar 18, 2021
3.382
3.540
3.365
3.532
80,604
+0.15(+4.42%)
Mar 17, 2021
3.257
3.399
3.257
3.382
110,966
+0.12(+3.56%)
Mar 16, 2021
3.357
3.374
3.241
3.266
26,728
-0.07(-2.24%)
Mar 15, 2021
3.357
3.357
3.299
3.341
61,651
-0.01(-0.25%)
Mar 12, 2021
3.324
3.349
3.310
3.349
81,228
-0.03(-0.74%)
Mar 11, 2021
3.332
3.374
3.266
3.374
16,585
+0.12(+3.57%)
Mar 10, 2021
3.183
3.266
3.158
3.257
16,701
+0.13(+4.26%)
Mar 09, 2021
3.149
3.183
3.075
3.125
28,940
-0.04(-1.31%)
Mar 08, 2021
3.274
3.291
3.116
3.166
12,650
-0.09(-2.81%)
Mar 05, 2021
3.224
3.274
3.224
3.257
39,591
+0.11(+3.43%)
Mar 04, 2021
3.208
3.233
3.122
3.149
48,070
+0.05(+1.61%)
Mar 03, 2021
2.992
3.100
2.900
3.100
212,047
+0.02(+0.81%)
Mar 02, 2021
2.992
3.075
2.809
3.075
36,029
+0.10(+3.44%)
Mar 01, 2021
3.055
3.097
2.948
2.972
102,498
-0.07(-2.19%)
Feb 26, 2021
3.147
3.197
3.039
3.039
33,120
-0.15(-4.69%)
Feb 25, 2021
3.371
3.371
3.155
3.188
30,840
-0.10(-3.07%)
Feb 24, 2021
3.305
3.321
3.247
3.289
43,624
+0.05(+1.58%)
Feb 23, 2021
3.271
3.352
3.222
3.238
58,843
-0.08(-2.50%)
Feb 22, 2021
3.255
3.454
3.197
3.321
369,474
-0.23(-6.54%)
Feb 19, 2021
3.371
3.554
3.354
3.554
71,781
+0.01(+0.23%)
Feb 18, 2021
3.487
3.545
3.321
3.545
70,189
+0.05(+1.51%)
Feb 17, 2021
3.551
3.551
3.352
3.493
185,186
+0.01(+0.20%)
Feb 16, 2021
3.551
3.551
3.408
3.485
10,296
+0.03(+1.00%)
Feb 12, 2021
3.443
3.459
3.414
3.451
25,434
-0.07(-2.12%)
Feb 11, 2021
3.509
3.526
3.418
3.526
17,611
+0.07(+2.16%)
Feb 10, 2021
3.393
3.451
3.393
3.451
13,534
-0.04(-1.19%)
Feb 09, 2021
3.368
3.493
3.368
3.493
8,237
-0.02(-0.71%)
Feb 08, 2021
3.468
3.517
3.430
3.517
13,545
+0.02(+0.47%)
Feb 05, 2021
3.509
3.509
3.476
3.501
6,027
+0.01(+0.24%)
Feb 04, 2021
3.484
3.509
3.451
3.493
15,441
+0.24(+7.40%)
Feb 03, 2021
3.476
3.484
3.252
3.252
13,812
-0.18(-5.31%)
Feb 02, 2021
3.517
3.517
3.368
3.435
27,384
+0.04(+1.30%)
Feb 01, 2021
3.407
3.407
3.332
3.390
31,168
+0.11(+3.29%)
Jan 29, 2021
3.357
3.374
3.282
3.282
19,180
-0.17(-5.04%)
Jan 28, 2021
3.457
3.457
3.382
3.457
12,656
+0.02(+0.48%)
Jan 27, 2021
3.374
3.440
3.249
3.440
19,250
+0.12(+3.75%)
Jan 26, 2021
3.482
3.482
3.308
3.316
24,394
-0.08(-2.44%)
Jan 25, 2021
3.482
3.482
3.324
3.399
44,202
-0.05(-1.44%)
Jan 22, 2021
3.390
3.448
3.306
3.448
169,370
-0.13(-3.70%)
Jan 21, 2021
3.631
3.631
3.407
3.581
50,569
+0.08(+2.37%)
Jan 20, 2021
3.971
3.971
3.498
3.498
49,344
-0.17(-4.52%)
Jan 19, 2021
3.755
3.755
3.523
3.664
47,081
+0.00(+0.00%)
Jan 15, 2021
3.855
3.855
3.656
3.664
30,279
-0.22(-5.76%)
Jan 14, 2021
3.739
3.888
3.689
3.888
33,103
+0.21(+5.63%)
Jan 13, 2021
3.763
3.763
3.635
3.681
10,281
+0.03(+0.91%)
Jan 12, 2021
3.639
3.739
3.606
3.647
35,115
+0.01(+0.23%)
Jan 11, 2021
3.813
3.813
3.594
3.639
20,962
-0.12(-3.30%)
Jan 08, 2021
3.821
3.821
3.689
3.763
20,025
-0.04(-1.09%)
Jan 07, 2021
3.772
3.805
3.716
3.805
7,340
+0.06(+1.55%)
Jan 06, 2021
3.689
3.813
3.623
3.747
19,429
+0.07(+1.80%)
Jan 05, 2021
3.581
3.681
3.567
3.681
7,462
+0.02(+0.52%)
Jan 04, 2021
3.844
3.860
3.661
3.661
23,790
-0.16(-4.12%)
Dec 31, 2020
3.819
3.819
3.819
5,647
-0.03(-0.86%)
Dec 30, 2020
3.902
3.918
3.852
3.852
5,647
-0.10(-2.52%)
Dec 29, 2020
3.918
3.951
3.868
3.951
6,220
+0.08(+1.94%)
Dec 28, 2020
3.892
3.917
3.811
3.876
25,163
+0.10(+2.59%)
Dec 24, 2020
3.868
3.868
3.762
3.778
5,147
-0.06(-1.49%)
Dec 23, 2020
3.811
3.860
3.811
3.835
5,246
-0.04(-1.05%)
Dec 22, 2020
3.835
3.876
3.778
3.876
25,248
+0.11(+3.04%)
Dec 21, 2020
3.827
3.827
3.713
3.762
86,538
-0.13(-3.35%)
Dec 18, 2020
3.949
3.966
3.892
3.892
3,186
-0.08(-2.05%)
Dec 17, 2020
3.958
3.998
3.909
3.974
28,127
+0.04(+1.04%)
Dec 16, 2020
3.811
3.933
3.745
3.933
10,403
+0.08(+2.12%)
Dec 15, 2020
3.786
3.852
3.778
3.852
2,935
+0.07(+1.94%)
Dec 14, 2020
3.811
3.811
3.741
3.778
20,675
-0.04(-1.07%)
Dec 11, 2020
3.737
3.819
3.721
3.819
23,284
+0.00(+0.00%)
Dec 10, 2020
3.648
3.827
3.648
3.819
16,444
+0.26(+7.34%)
Dec 09, 2020
3.615
3.648
3.528
3.558
18,993
+0.02(+0.69%)
Dec 08, 2020
3.607
3.694
3.525
3.533
21,841
-0.09(-2.48%)
Dec 07, 2020
3.713
3.737
3.599
3.623
44,125
+0.01(+0.23%)
Dec 04, 2020
3.599
3.623
3.566
3.615
31,862
+0.01(+0.34%)
Dec 03, 2020
3.656
3.721
3.582
3.603
24,519
+0.04(+1.03%)
Dec 02, 2020
3.558
3.566
3.501
3.566
10,683
+0.07(+1.94%)
Dec 01, 2020
3.416
3.579
3.408
3.498
28,934
+0.20(+5.93%)
Nov 30, 2020
3.392
3.392
3.261
3.302
9,317
-0.06(-1.70%)
Nov 27, 2020
3.441
3.441
3.359
3.359
11,405
-0.07(-2.18%)
Nov 25, 2020
3.400
3.449
3.384
3.434
9,443
-0.01(-0.19%)
Nov 24, 2020
3.327
3.473
3.327
3.441
31,084
+0.12(+3.69%)
Nov 23, 2020
3.327
3.327
3.278
3.319
4,618
+0.01(+0.25%)
Nov 20, 2020
3.351
3.372
3.302
3.310
4,415
-0.09(-2.64%)
Nov 19, 2020
3.408
3.441
3.384
3.400
10,109
+0.04(+1.21%)
Nov 18, 2020
3.416
3.467
3.351
3.359
23,647
-0.11(-3.06%)
Nov 17, 2020
3.376
3.465
3.310
3.465
38,149
+0.11(+3.41%)
Nov 16, 2020
3.123
3.360
3.123
3.351
48,353
+0.19(+5.93%)
Nov 13, 2020
3.139
3.188
3.135
3.164
4,537
+0.05(+1.57%)
Nov 12, 2020
3.213
3.221
3.100
3.115
8,052
-0.18(-5.45%)
Nov 11, 2020
3.221
3.327
3.221
3.294
24,262
+0.02(+0.50%)
Nov 10, 2020
3.066
3.294
3.066
3.278
33,418
+0.15(+4.69%)
Nov 09, 2020
3.001
3.131
3.001
3.131
31,412
+0.28(+9.71%)
Nov 06, 2020
2.756
2.854
2.756
2.854
24,038
+0.11(+4.17%)
Nov 05, 2020
2.715
2.797
2.715
2.740
33,686
+0.09(+3.38%)
Nov 04, 2020
2.642
2.650
2.577
2.650
5,661
+0.04(+1.35%)
Nov 03, 2020
2.558
2.647
2.558
2.615
16,099
+0.07(+2.78%)
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.