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 (%)
Aug 31, 2020
2.911
2.935
2.870
2.895
13,923
-0.11(-3.52%)
Aug 28, 2020
2.854
3.025
2.854
3.000
14,143
+0.11(+3.65%)
Aug 27, 2020
2.854
3.114
2.817
2.895
53,382
+0.15(+5.33%)
Aug 26, 2020
2.756
2.781
2.748
2.748
5,343
-0.08(-2.80%)
Aug 25, 2020
2.821
2.830
2.805
2.827
903
-0.06(-2.05%)
Aug 24, 2020
2.878
2.887
2.838
2.887
8,308
+0.12(+4.41%)
Aug 21, 2020
2.789
2.793
2.765
2.765
1,475
-0.04(-1.45%)
Aug 20, 2020
2.708
2.830
2.708
2.805
21,455
-0.05(-1.71%)
Aug 19, 2020
2.878
2.927
2.838
2.854
20,170
-0.05(-1.68%)
Aug 18, 2020
2.927
2.960
2.862
2.903
14,197
+0.02(+0.85%)
Aug 17, 2020
2.968
2.968
2.821
2.878
52,946
-0.08(-2.61%)
Aug 14, 2020
2.960
3.045
2.943
2.956
38,248
-0.03(-0.95%)
Aug 13, 2020
3.017
3.065
2.968
2.984
10,290
+0.01(+0.27%)
Aug 12, 2020
3.009
3.021
2.968
2.976
39,931
-0.08(-2.66%)
Aug 11, 2020
3.139
3.139
3.049
3.057
23,390
-0.03(-0.91%)
Aug 10, 2020
3.025
3.252
3.009
3.085
87,933
-0.01(-0.41%)
Aug 07, 2020
2.984
3.098
2.952
3.098
36,403
-0.06(-1.80%)
Aug 06, 2020
3.098
3.155
3.017
3.155
38,548
+0.12(+4.02%)
Aug 05, 2020
3.069
3.114
3.009
3.033
12,014
+0.05(+1.64%)
Aug 04, 2020
3.082
3.114
2.984
2.984
9,586
-0.12(-3.85%)
Aug 03, 2020
3.160
3.160
3.095
3.104
4,808
-0.10(-3.05%)
Jul 31, 2020
3.258
3.258
3.193
3.201
25,848
-0.14(-4.14%)
Jul 30, 2020
3.404
3.404
3.307
3.339
18,954
-0.06(-1.91%)
Jul 29, 2020
3.428
3.445
3.388
3.404
54,973
+0.02(+0.72%)
Jul 28, 2020
3.364
3.396
3.364
3.380
1,982
+0.05(+1.46%)
Jul 27, 2020
3.160
3.364
3.160
3.331
39,461
+0.16(+5.13%)
Jul 24, 2020
3.144
3.266
3.144
3.169
5,908
-0.04(-1.27%)
Jul 23, 2020
3.266
3.299
3.209
3.209
28,430
-0.11(-3.42%)
Jul 22, 2020
3.339
3.355
3.299
3.323
3,697
+0.05(+1.49%)
Jul 21, 2020
3.217
3.347
3.217
3.274
45,015
+0.12(+3.87%)
Jul 20, 2020
3.079
3.160
3.079
3.152
7,312
+0.02(+0.78%)
Jul 17, 2020
3.095
3.169
3.071
3.128
30,156
+0.04(+1.32%)
Jul 16, 2020
3.087
3.091
3.063
3.087
5,865
-0.02(-0.52%)
Jul 15, 2020
3.120
3.169
3.095
3.104
21,517
-0.02(-0.52%)
Jul 14, 2020
2.974
3.120
2.941
3.120
9,547
+0.06(+2.13%)
Jul 13, 2020
3.185
3.185
3.014
3.055
11,487
-0.02(-0.53%)
Jul 10, 2020
3.039
3.083
3.039
3.071
1,723
+0.01(+0.27%)
Jul 09, 2020
3.152
3.152
3.063
3.063
4,548
-0.03(-1.05%)
Jul 08, 2020
3.087
3.112
3.071
3.095
27,688
+0.11(+3.81%)
Jul 07, 2020
3.128
3.128
2.982
2.982
8,901
-0.09(-2.91%)
Jul 06, 2020
3.006
3.169
3.006
3.071
16,172
+0.08(+2.72%)
Jul 02, 2020
3.006
3.104
2.990
2.990
13,785
+0.01(+0.36%)
Jul 01, 2020
2.857
2.995
2.857
2.979
107,055
+0.15(+5.46%)
Jun 30, 2020
2.811
2.890
2.811
2.825
23,187
-0.08(-2.66%)
Jun 29, 2020
2.938
2.938
2.865
2.902
8,381
+0.13(+4.84%)
Jun 26, 2020
2.906
2.906
2.768
2.768
31,908
-0.27(-8.82%)
Jun 25, 2020
2.938
3.036
2.894
3.036
12,227
+0.11(+3.60%)
Jun 24, 2020
2.987
2.987
2.905
2.930
30,330
-0.15(-4.75%)
Jun 23, 2020
3.125
3.158
3.060
3.076
35,391
+0.06(+1.88%)
Jun 22, 2020
3.109
3.133
2.995
3.020
16,694
-0.05(-1.59%)
Jun 19, 2020
3.149
3.149
3.020
3.068
13,305
+0.02(+0.80%)
Jun 18, 2020
3.084
3.149
3.044
3.044
27,713
-0.08(-2.60%)
Jun 17, 2020
3.206
3.214
3.103
3.125
32,370
+0.04(+1.32%)
Jun 16, 2020
3.198
3.231
3.084
3.084
36,141
+0.00(+0.00%)
Jun 15, 2020
3.020
3.174
2.946
3.084
60,056
-0.07(-2.14%)
Jun 12, 2020
3.171
3.207
3.101
3.152
18,110
+0.16(+5.52%)
Jun 11, 2020
3.141
3.182
2.882
2.987
78,495
-0.37(-10.90%)
Jun 10, 2020
3.539
3.539
3.149
3.352
113,993
-0.14(-3.95%)
Jun 09, 2020
3.507
3.562
3.433
3.490
52,340
-0.10(-2.72%)
Jun 08, 2020
3.450
3.588
3.433
3.588
94,114
+0.10(+2.89%)
Jun 05, 2020
3.425
3.653
3.352
3.487
354,563
+0.34(+10.72%)
Jun 04, 2020
3.149
3.231
3.064
3.149
387,858
-0.17(-5.13%)
Jun 03, 2020
3.182
3.348
3.182
3.320
133,344
+0.39(+13.30%)
Jun 02, 2020
2.808
2.946
2.808
2.930
127,437
+0.13(+4.69%)
Jun 01, 2020
2.676
2.806
2.676
2.799
51,195
+0.16(+5.87%)
May 29, 2020
2.717
2.717
2.553
2.644
14,674
+0.00(+0.00%)
May 28, 2020
2.798
2.798
2.644
2.644
16,748
-0.09(-3.41%)
May 27, 2020
2.733
2.741
2.660
2.737
62,167
+0.08(+2.90%)
May 26, 2020
2.717
2.830
2.644
2.660
64,764
+0.19(+7.72%)
May 22, 2020
2.757
2.757
2.461
2.469
19,729
-0.04(-1.77%)
May 21, 2020
2.417
2.530
2.417
2.514
46,029
+0.19(+8.01%)
May 20, 2020
2.360
2.360
2.295
2.327
13,702
+0.03(+1.41%)
May 19, 2020
2.360
2.425
2.271
2.295
22,988
-0.06(-2.75%)
May 18, 2020
2.303
2.376
2.263
2.360
88,120
+0.16(+7.38%)
May 15, 2020
2.303
2.303
2.198
2.198
39,212
+0.06(+2.65%)
May 14, 2020
2.108
2.287
2.092
2.141
37,602
-0.04(-1.63%)
May 13, 2020
2.254
2.263
2.149
2.176
29,032
-0.06(-2.76%)
May 12, 2020
2.327
2.336
2.238
2.238
31,716
-0.08(-3.62%)
May 11, 2020
2.473
2.473
2.311
2.322
70,824
-0.14(-5.80%)
May 08, 2020
2.360
2.466
2.332
2.465
26,635
+0.22(+9.88%)
May 07, 2020
2.325
2.333
2.228
2.244
37,095
-0.12(-5.14%)
May 06, 2020
2.454
2.454
2.365
2.365
18,960
-0.10(-3.95%)
May 05, 2020
2.503
2.620
2.462
2.462
19,084
+0.00(+0.00%)
May 04, 2020
2.673
2.673
2.430
2.462
29,531
-0.09(-3.49%)
May 01, 2020
2.600
2.722
2.552
2.552
14,938
-0.11(-4.11%)
Apr 30, 2020
2.714
2.803
2.633
2.661
80,580
-0.18(-6.19%)
Apr 29, 2020
2.754
2.878
2.744
2.836
112,884
+0.16(+6.11%)
Apr 28, 2020
2.552
2.681
2.552
2.673
61,125
+0.20(+8.02%)
Apr 27, 2020
2.430
2.511
2.349
2.475
118,124
-0.05(-1.94%)
Apr 24, 2020
2.454
2.584
2.276
2.524
119,998
-0.11(-4.13%)
Apr 23, 2020
2.730
2.730
2.608
2.633
6,436
-0.13(-4.69%)
Apr 22, 2020
2.730
2.819
2.730
2.762
3,449
+0.01(+0.29%)
Apr 21, 2020
2.762
2.768
2.754
2.754
3,627
-0.04(-1.45%)
Apr 20, 2020
2.803
2.835
2.781
2.795
21,177
-0.07(-2.55%)
Apr 17, 2020
3.078
3.078
2.859
2.868
8,148
+0.02(+0.57%)
Apr 16, 2020
2.940
2.948
2.851
2.851
6,435
-0.13(-4.35%)
Apr 15, 2020
3.054
3.054
2.929
2.981
6,419
-0.12(-3.92%)
Apr 14, 2020
3.143
3.183
3.102
3.102
9,864
-0.17(-5.20%)
Apr 13, 2020
3.159
3.288
3.143
3.272
12,775
-0.02(-0.74%)
Apr 09, 2020
3.402
3.475
3.297
3.297
18,394
+0.06(+1.75%)
Apr 08, 2020
3.272
3.329
3.135
3.240
18,905
+0.06(+1.78%)
Apr 07, 2020
3.208
3.256
3.167
3.183
8,241
+0.23(+7.97%)
Apr 06, 2020
2.908
3.038
2.908
2.948
9,602
+0.31(+11.66%)
Apr 03, 2020
2.722
2.722
2.543
2.641
2,592
-0.15(-5.40%)
Apr 02, 2020
2.770
2.794
2.754
2.791
1,532
+0.05(+1.66%)
Apr 01, 2020
2.770
2.770
2.681
2.746
4,340
-0.15(-5.05%)
Mar 31, 2020
2.819
2.965
2.819
2.892
8,060
-0.01(-0.28%)
Mar 30, 2020
2.940
3.013
2.900
2.900
24,272
-0.09(-2.98%)
Mar 27, 2020
3.119
3.119
2.973
2.989
13,826
-0.09(-2.89%)
Mar 26, 2020
3.216
3.264
3.078
3.078
95,493
-0.06(-1.81%)
Mar 25, 2020
2.896
3.337
2.896
3.135
10,849
+0.37(+13.49%)
Mar 24, 2020
4.115
4.115
2.576
2.762
20,297
+0.26(+10.53%)
Mar 23, 2020
2.592
2.705
2.499
2.499
37,120
-0.30(-10.58%)
Mar 20, 2020
3.029
3.264
2.730
2.795
59,999
-0.13(-4.43%)
Mar 19, 2020
3.102
3.216
2.786
2.924
35,034
-0.06(-1.90%)
Mar 18, 2020
3.127
3.216
2.932
2.981
8,422
-0.35(-10.44%)
Mar 17, 2020
3.240
3.467
3.119
3.328
411,555
+0.11(+3.50%)
Mar 16, 2020
3.483
3.483
3.119
3.216
49,838
-0.49(-13.13%)
Mar 13, 2020
3.726
3.888
3.386
3.702
36,542
+0.46(+14.25%)
Mar 12, 2020
3.345
3.783
3.127
3.240
28,004
-0.45(-12.28%)
Mar 11, 2020
4.018
4.018
3.605
3.694
13,634
-0.42(-10.24%)
Mar 10, 2020
3.993
4.115
3.975
4.115
3,770
+0.00(+0.00%)
Mar 09, 2020
4.253
4.253
3.985
4.115
15,359
-0.54(-11.65%)
Mar 06, 2020
4.520
4.658
4.455
4.658
3,086
+0.08(+1.77%)
Mar 05, 2020
4.674
4.674
4.577
4.577
654
-0.23(-4.82%)
Mar 04, 2020
4.836
4.836
4.794
4.808
1,139
-0.03(-0.65%)
Mar 03, 2020
4.820
4.949
4.807
4.840
5,113
-0.09(-1.83%)
Mar 02, 2020
4.833
4.995
4.817
4.930
7,780
+0.25(+5.36%)
Feb 28, 2020
4.849
4.930
4.679
4.679
2,470
-0.21(-4.30%)
Feb 27, 2020
4.971
4.971
4.890
4.890
1,683
-0.06(-1.31%)
Feb 26, 2020
4.793
5.141
4.509
4.955
15,125
-0.11(-2.24%)
Feb 25, 2020
5.424
5.424
4.938
5.068
4,177
-0.23(-4.28%)
Feb 24, 2020
5.303
5.329
5.295
5.295
9,054
-0.05(-0.91%)
Feb 21, 2020
5.400
5.400
5.343
5.343
12,969
-0.13(-2.37%)
Feb 20, 2020
5.521
5.537
5.473
5.473
5,738
-0.17(-3.01%)
Feb 19, 2020
5.635
5.683
5.635
5.643
6,377
+0.08(+1.38%)
Feb 18, 2020
5.525
5.570
5.505
5.566
23,285
-0.32(-5.39%)
Feb 14, 2020
5.810
5.883
5.746
5.883
2,103
+0.06(+1.08%)
Feb 13, 2020
5.801
5.820
5.778
5.820
612
-0.18(-2.94%)
Feb 12, 2020
5.932
6.028
5.883
5.996
2,940
+0.01(+0.13%)
Feb 11, 2020
6.069
6.069
5.956
5.988
4,755
+0.02(+0.27%)
Feb 10, 2020
5.940
5.984
5.915
5.972
1,335
-0.09(-1.47%)
Feb 07, 2020
5.932
6.152
5.859
6.061
2,227
+0.11(+1.90%)
Feb 06, 2020
6.061
6.069
5.948
5.948
1,326
-0.23(-3.79%)
Feb 05, 2020
6.182
6.182
6.182
6.182
1,051
+0.22(+3.66%)
Feb 04, 2020
6.002
6.002
5.940
5.964
4,503
+0.01(+0.19%)
Feb 03, 2020
5.969
6.004
5.953
5.953
688
+0.14(+2.36%)
Jan 31, 2020
5.856
5.856
5.815
5.815
619
-0.09(-1.50%)
Jan 30, 2020
5.864
5.912
5.864
5.904
1,985
-0.10(-1.62%)
Jan 29, 2020
6.033
6.033
5.936
6.001
6,266
-0.17(-2.69%)
Jan 28, 2020
6.126
6.167
6.126
6.167
1,004
+0.11(+1.80%)
Jan 27, 2020
6.106
6.130
6.041
6.058
9,539
-0.27(-4.21%)
Jan 24, 2020
6.324
6.389
6.324
6.324
1,114
-0.06(-0.95%)
Jan 23, 2020
6.260
6.409
6.146
6.385
2,006
+0.18(+2.93%)
Jan 22, 2020
6.163
6.203
6.155
6.203
1,256
+0.06(+1.05%)
Jan 21, 2020
6.316
6.316
6.138
6.138
5,306
-0.36(-5.59%)
Jan 17, 2020
6.381
6.502
6.381
6.502
1,238
+0.21(+3.34%)
Jan 16, 2020
6.292
6.292
6.292
6.292
251
-0.09(-1.39%)
Jan 15, 2020
6.381
6.381
6.381
6.381
24
+0.00(+0.00%)
Jan 14, 2020
6.381
6.381
6.381
6.381
1,391
-0.01(-0.14%)
Jan 13, 2020
6.421
6.421
6.390
6.390
2,217
-0.04(-0.61%)
Jan 10, 2020
6.550
6.550
6.373
6.429
6,685
-0.08(-1.24%)
Jan 09, 2020
6.486
6.583
6.478
6.510
15,540
-0.19(-2.79%)
Jan 08, 2020
6.697
6.697
6.697
6.697
262
+0.00(+0.00%)
Jan 07, 2020
6.736
6.736
6.697
6.697
762
-0.17(-2.46%)
Jan 06, 2020
6.785
6.906
6.760
6.865
7,252
-0.15(-2.19%)
Jan 03, 2020
6.978
7.019
6.647
7.019
5,819
-0.02(-0.24%)
Jan 02, 2020
6.878
7.036
6.878
7.036
2,711
+0.03(+0.39%)
Dec 31, 2019
6.741
7.008
6.741
7.008
619
+0.19(+2.74%)
Dec 30, 2019
6.830
6.846
6.814
6.822
3,033
+0.06(+0.96%)
Dec 27, 2019
6.765
6.814
6.757
6.757
3,963
-0.02(-0.36%)
Dec 26, 2019
6.717
7.145
6.717
6.781
8,044
+0.13(+1.94%)
Dec 24, 2019
6.652
6.652
6.652
6.652
247
-0.01(-0.12%)
Dec 23, 2019
6.620
6.660
6.612
6.660
4,215
+0.11(+1.73%)
Dec 20, 2019
6.846
6.846
6.523
6.547
7,308
-0.11(-1.65%)
Dec 19, 2019
6.601
6.657
6.503
6.657
42,310
+0.02(+0.24%)
Dec 18, 2019
6.442
6.641
6.442
6.641
6,208
+0.29(+4.64%)
Dec 17, 2019
6.299
6.403
6.251
6.347
14,418
+0.06(+0.88%)
Dec 16, 2019
6.331
6.363
6.291
6.291
5,097
+0.06(+0.89%)
Dec 13, 2019
6.283
6.323
6.220
6.236
4,777
+0.02(+0.26%)
Dec 12, 2019
6.204
6.228
6.164
6.220
4,025
+0.12(+1.96%)
Dec 11, 2019
6.124
6.164
6.076
6.100
23,002
+0.00(+0.00%)
Dec 10, 2019
6.148
6.148
6.084
6.100
4,616
-0.05(-0.78%)
Dec 09, 2019
6.124
6.164
6.124
6.148
2,051
-0.04(-0.64%)
Dec 06, 2019
6.172
6.188
6.132
6.188
5,909
+0.04(+0.65%)
Dec 05, 2019
6.124
6.148
5.997
6.148
12,151
+0.14(+2.25%)
Dec 04, 2019
5.973
6.069
5.963
6.013
8,851
+0.09(+1.55%)
Dec 03, 2019
5.925
5.925
5.822
5.921
5,592
-0.01(-0.09%)
Dec 02, 2019
5.882
5.927
5.866
5.927
3,433
+0.18(+3.13%)
Nov 29, 2019
5.747
5.747
5.747
5.747
377
+0.00(+0.00%)
Nov 27, 2019
5.684
5.747
5.652
5.747
1,635
+0.03(+0.56%)
Nov 26, 2019
5.663
5.715
5.663
5.715
373
-0.21(-3.49%)
Nov 25, 2019
5.950
5.950
5.922
5.922
2,297
-0.06(-1.06%)
Nov 22, 2019
5.922
5.986
5.922
5.986
3,019
+0.10(+1.62%)
Nov 21, 2019
5.906
5.906
5.850
5.890
3,719
+0.01(+0.14%)
Nov 20, 2019
6.311
6.311
5.841
5.882
3,235
+0.06(+0.95%)
Nov 19, 2019
5.803
5.842
5.783
5.827
3,487
-0.08(-1.35%)
Nov 18, 2019
5.962
5.962
5.867
5.906
5,405
-0.19(-3.05%)
Nov 15, 2019
6.240
6.240
6.073
6.092
3,648
+0.15(+2.60%)
Nov 14, 2019
5.938
5.946
5.914
5.938
3,980
+0.02(+0.40%)
Nov 13, 2019
5.930
5.954
5.914
5.914
2,165
-0.10(-1.59%)
Nov 12, 2019
6.113
6.113
5.970
6.009
5,449
-0.10(-1.61%)
Nov 11, 2019
6.041
6.109
6.041
6.108
10,205
+0.11(+1.77%)
Nov 08, 2019
6.200
6.200
6.001
6.001
5,032
-0.36(-5.62%)
Nov 07, 2019
6.359
6.399
6.359
6.359
680
-0.01(-0.18%)
Nov 06, 2019
6.359
6.455
6.335
6.371
19,668
-0.12(-1.78%)
Nov 05, 2019
6.486
6.500
6.486
6.486
2,499
+0.08(+1.24%)
Nov 04, 2019
6.478
6.486
6.407
6.407
6,505
-0.02(-0.32%)
Nov 01, 2019
6.507
6.555
6.427
6.427
8,307
-0.05(-0.74%)
Oct 31, 2019
6.531
6.531
6.407
6.475
23,844
-0.28(-4.12%)
Oct 30, 2019
6.578
6.753
6.539
6.753
2,813
+0.08(+1.25%)
Oct 29, 2019
6.706
6.745
6.650
6.670
8,302
-0.10(-1.47%)
Oct 28, 2019
6.666
6.769
6.658
6.769
8,469
+0.23(+3.52%)
Oct 25, 2019
6.523
6.586
6.523
6.539
4,027
+0.06(+0.98%)
Oct 24, 2019
6.475
6.523
6.475
6.475
17,621
+0.01(+0.12%)
Oct 23, 2019
6.356
6.499
6.356
6.467
2,844
+0.03(+0.49%)
Oct 22, 2019
6.078
6.435
6.078
6.435
5,499
+0.39(+6.44%)
Oct 21, 2019
5.972
6.067
5.959
6.046
2,061
+0.01(+0.22%)
Oct 18, 2019
6.033
6.033
6.033
6.033
377
-0.00(-0.06%)
Oct 17, 2019
6.160
6.198
6.008
6.036
6,467
+0.02(+0.38%)
Oct 16, 2019
5.875
6.052
5.689
6.013
48,735
+0.07(+1.17%)
Oct 15, 2019
5.867
5.944
5.867
5.944
603
+0.05(+0.92%)
Oct 14, 2019
5.821
5.890
5.821
5.890
981
+0.13(+2.28%)
Oct 11, 2019
5.859
5.859
5.759
5.759
389
+0.07(+1.22%)
Oct 10, 2019
5.797
5.831
5.689
5.689
3,681
-0.05(-0.94%)
Oct 09, 2019
5.612
5.743
5.612
5.743
583
+0.12(+2.19%)
Oct 08, 2019
5.597
5.713
5.597
5.620
6,747
+0.00(+0.00%)
Oct 07, 2019
5.659
5.697
5.620
5.620
1,710
-0.04(-0.68%)
Oct 04, 2019
5.558
5.659
5.551
5.659
3,242
+0.12(+2.09%)
Oct 03, 2019
5.520
5.582
5.504
5.543
2,413
+0.00(+0.00%)
Oct 02, 2019
5.589
5.589
5.512
5.543
2,439
-0.14(-2.39%)
Oct 01, 2019
5.786
5.802
5.678
5.678
10,049
-0.15(-2.64%)
Sep 30, 2019
5.848
5.871
5.809
5.833
15,991
-0.04(-0.66%)
Sep 27, 2019
5.871
5.886
5.833
5.871
4,412
+0.00(+0.00%)
Sep 26, 2019
5.833
5.894
5.825
5.871
4,354
+0.08(+1.33%)
Sep 25, 2019
5.725
5.794
5.686
5.794
6,547
+0.02(+0.40%)
Sep 24, 2019
5.809
5.809
5.771
5.771
1,679
-0.04(-0.66%)
Sep 23, 2019
5.786
5.809
5.740
5.809
816
+0.03(+0.53%)
Sep 20, 2019
5.779
5.779
5.740
5.779
1,297
-0.02(-0.33%)
Sep 19, 2019
5.917
6.272
5.798
5.798
7,285
-0.16(-2.65%)
Sep 18, 2019
5.856
5.971
5.817
5.956
3,235
+0.16(+2.79%)
Sep 17, 2019
5.686
5.809
5.686
5.794
926
+0.08(+1.35%)
Sep 16, 2019
5.779
5.806
5.717
5.717
13,821
-0.20(-3.39%)
Sep 13, 2019
5.987
5.987
5.771
5.917
3,244
+0.03(+0.51%)
Sep 12, 2019
5.917
5.956
5.887
5.887
1,092
+0.02(+0.28%)
Sep 11, 2019
5.871
5.948
5.871
5.871
2,807
-0.01(-0.13%)
Sep 10, 2019
5.856
5.956
5.825
5.879
4,250
-0.09(-1.55%)
Sep 09, 2019
5.979
6.017
5.940
5.971
2,752
+0.10(+1.71%)
Sep 06, 2019
5.779
5.886
5.779
5.871
4,802
+0.15(+2.56%)
Sep 05, 2019
5.686
5.748
5.669
5.725
297,904
+0.15(+2.77%)
Sep 04, 2019
5.463
5.571
5.447
5.571
12,336
+0.18(+3.43%)
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.