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
Midwest Energy Emissions Corp
(OP:
MEEC
)
0.8100
-0.0123 (-1.50%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 28, 2017
0.9600
0.9700
0.9400
0.9500
48,618
-0.02(-2.05%)
Apr 27, 2017
0.9700
0.9746
0.9600
0.9699
33,900
+0.01(+0.93%)
Apr 26, 2017
0.9650
0.9725
0.9570
0.9610
36,975
-0.03(-2.93%)
Apr 25, 2017
0.9500
0.9900
0.9350
0.9900
135,465
+0.04(+4.21%)
Apr 24, 2017
1.025
1.040
0.9000
0.9500
219,680
-0.07(-6.68%)
Apr 21, 2017
1.070
1.070
0.9600
1.018
174,992
-0.07(-6.61%)
Apr 20, 2017
1.090
1.100
1.060
1.090
87,054
+0.06(+5.83%)
Apr 19, 2017
1.180
1.180
0.8600
1.030
453,586
-0.19(-15.79%)
Apr 18, 2017
1.220
1.230
1.170
1.223
49,528
-0.02(-1.36%)
Apr 17, 2017
1.210
1.250
1.210
1.240
33,075
+0.00(+0.00%)
Apr 13, 2017
1.234
1.260
1.190
1.240
82,567
+0.01(+0.81%)
Apr 12, 2017
1.230
1.250
1.200
1.230
120,277
-0.02(-1.60%)
Apr 11, 2017
1.270
1.280
1.220
1.250
74,808
-0.01(-0.79%)
Apr 10, 2017
1.250
1.264
1.240
1.260
126,895
+0.01(+0.80%)
Apr 07, 2017
1.182
1.260
1.180
1.250
115,778
+0.06(+5.04%)
Apr 06, 2017
1.180
1.190
1.160
1.190
42,315
+0.00(+0.00%)
Apr 05, 2017
1.180
1.230
1.150
1.190
183,369
+0.00(+0.01%)
Apr 04, 2017
1.130
1.220
1.110
1.190
543,425
+0.06(+5.30%)
Apr 03, 2017
1.160
1.160
1.120
1.130
46,233
-0.02(-1.74%)
Mar 31, 2017
1.154
1.170
1.140
1.150
213,708
+0.00(+0.00%)
Mar 30, 2017
1.205
1.205
1.130
1.150
212,907
-0.05(-4.17%)
Mar 29, 2017
1.170
1.240
1.170
1.200
493,534
+0.00(+0.00%)
Mar 28, 2017
0.9800
1.270
0.9800
1.200
1,600,986
+0.24(+25.00%)
Mar 27, 2017
0.9700
0.9900
0.9600
0.9600
10,850
-0.01(-1.03%)
Mar 24, 2017
0.9850
1.000
0.9700
0.9700
13,437
-0.01(-1.02%)
Mar 23, 2017
0.9400
1.000
0.9310
0.9800
39,812
+0.06(+6.52%)
Mar 22, 2017
0.9600
0.9700
0.9000
0.9200
43,809
-0.04(-4.17%)
Mar 21, 2017
0.9700
0.9700
0.9600
0.9600
25,121
-0.02(-2.04%)
Mar 20, 2017
1.000
1.000
0.9800
0.9800
7,860
-0.02(-2.00%)
Mar 17, 2017
0.9900
1.000
0.9800
1.000
9,916
+0.03(+3.09%)
Mar 16, 2017
1.000
1.074
0.9400
0.9700
104,777
-0.02(-2.02%)
Mar 15, 2017
0.9900
1.010
0.9800
0.9900
72,375
-0.01(-0.75%)
Mar 14, 2017
0.9700
1.000
0.9600
0.9975
23,207
+0.02(+1.79%)
Mar 13, 2017
0.9800
0.9950
0.9300
0.9800
32,222
+0.03(+3.16%)
Mar 10, 2017
0.9680
0.9680
0.8800
0.9500
125,088
-0.02(-2.06%)
Mar 09, 2017
0.9900
0.9900
0.9000
0.9700
75,422
+0.05(+5.43%)
Mar 08, 2017
1.010
1.010
0.9150
0.9200
351,652
-0.07(-7.07%)
Mar 07, 2017
0.9750
1.040
0.9700
0.9900
153,878
+0.02(+2.06%)
Mar 06, 2017
0.9700
0.9750
0.8501
0.9700
184,217
+0.01(+1.25%)
Mar 03, 2017
1.000
1.000
0.9580
0.9580
89,316
-0.05(-5.15%)
Mar 02, 2017
1.020
1.020
0.9950
1.010
58,241
-0.01(-0.98%)
Mar 01, 2017
1.010
1.030
0.9810
1.020
172,501
+0.01(+0.99%)
Feb 28, 2017
1.050
1.050
1.000
1.010
20,452
-0.01(-0.98%)
Feb 27, 2017
1.140
1.140
1.000
1.020
38,410
-0.11(-9.73%)
Feb 24, 2017
1.032
1.130
0.8900
1.130
89,307
+0.08(+7.62%)
Feb 23, 2017
1.030
1.058
0.9850
1.050
385,569
+0.02(+1.94%)
Feb 22, 2017
1.070
1.090
1.030
1.030
143,450
-0.04(-3.74%)
Feb 21, 2017
1.140
1.150
1.060
1.070
106,353
-0.08(-6.96%)
Feb 17, 2017
1.150
1.150
1.150
0
-0.04(-3.36%)
Feb 16, 2017
1.180
1.190
1.154
1.190
105,692
+0.02(+1.71%)
Feb 15, 2017
1.180
1.190
1.140
1.170
113,507
+0.00(+0.00%)
Feb 14, 2017
1.170
1.190
1.150
1.170
59,150
+0.00(+0.00%)
Feb 13, 2017
1.180
1.190
1.145
1.170
92,288
-0.01(-0.85%)
Feb 10, 2017
1.170
1.200
1.150
1.180
159,688
+0.03(+2.61%)
Feb 09, 2017
1.190
1.200
1.140
1.150
90,077
-0.03(-2.54%)
Feb 08, 2017
1.145
1.180
1.110
1.180
115,773
+0.00(+0.00%)
Feb 07, 2017
1.190
1.194
1.180
1.180
14,269
+0.00(+0.00%)
Feb 06, 2017
1.180
1.204
1.170
1.180
118,104
+0.00(+0.00%)
Feb 03, 2017
1.185
1.200
1.180
1.180
117,065
+0.00(+0.00%)
Feb 02, 2017
1.150
1.200
1.130
1.180
70,505
+0.01(+0.85%)
Feb 01, 2017
1.200
1.200
1.160
1.170
10,700
-0.03(-2.50%)
Jan 31, 2017
1.180
1.220
1.110
1.200
70,249
+0.01(+0.84%)
Jan 30, 2017
1.210
1.220
1.070
1.190
45,611
-0.03(-2.46%)
Jan 27, 2017
1.220
1.230
1.220
1.220
39,419
+0.01(+0.83%)
Jan 26, 2017
1.260
1.270
1.210
1.210
64,504
-0.05(-3.97%)
Jan 25, 2017
1.260
1.300
1.260
1.260
52,375
+0.00(+0.00%)
Jan 24, 2017
1.250
1.270
1.250
1.260
87,310
+0.01(+0.80%)
Jan 23, 2017
1.250
1.270
1.250
1.250
25,561
-0.01(-0.79%)
Jan 20, 2017
1.270
1.270
1.250
1.260
8,388
+0.00(+0.00%)
Jan 19, 2017
1.220
1.280
1.220
1.260
149,974
+0.04(+3.28%)
Jan 18, 2017
1.260
1.280
1.220
1.220
60,295
-0.04(-3.17%)
Jan 17, 2017
1.340
1.340
1.260
1.260
34,775
-0.08(-5.97%)
Jan 13, 2017
1.340
1.340
1.340
0
+0.01(+0.75%)
Jan 12, 2017
1.350
1.350
1.320
1.330
31,500
-0.04(-2.92%)
Jan 11, 2017
1.370
1.430
1.370
1.370
92,165
+0.00(+0.00%)
Jan 10, 2017
1.310
1.380
1.310
1.370
18,250
+0.08(+6.20%)
Jan 09, 2017
1.280
1.306
1.280
1.290
12,118
+0.02(+1.57%)
Jan 06, 2017
1.312
1.312
1.270
1.270
83,963
-0.04(-3.13%)
Jan 05, 2017
1.350
1.350
1.310
1.311
25,470
-0.04(-2.89%)
Jan 04, 2017
1.350
1.350
1.330
1.350
19,700
+0.00(+0.00%)
Jan 03, 2017
1.350
1.374
1.340
1.350
51,494
+0.00(+0.00%)
Dec 30, 2016
1.350
1.350
1.350
0
+0.03(+2.27%)
Dec 29, 2016
1.330
1.330
1.310
1.320
17,975
+0.01(+0.76%)
Dec 28, 2016
1.320
1.330
1.310
1.310
16,550
-0.01(-0.68%)
Dec 27, 2016
1.360
1.360
1.319
1.319
2,028
-0.02(-1.57%)
Dec 23, 2016
1.340
1.340
1.340
0
+0.03(+2.29%)
Dec 22, 2016
1.310
1.320
1.310
1.310
18,700
+0.00(+0.00%)
Dec 21, 2016
1.338
1.340
1.310
1.310
14,500
-0.04(-2.96%)
Dec 20, 2016
1.334
1.360
1.290
1.350
19,960
+0.01(+0.75%)
Dec 19, 2016
1.300
1.350
1.300
1.340
15,880
-0.01(-0.74%)
Dec 16, 2016
1.350
1.350
1.290
1.350
76,161
+0.00(+0.00%)
Dec 15, 2016
1.470
1.500
1.300
1.350
152,802
-0.14(-9.40%)
Dec 14, 2016
1.444
1.490
1.300
1.490
82,976
+0.05(+3.47%)
Dec 13, 2016
1.460
1.490
1.420
1.440
68,917
-0.02(-1.37%)
Dec 12, 2016
1.480
1.550
1.460
1.460
85,266
-0.07(-4.58%)
Dec 09, 2016
1.430
1.530
1.180
1.530
301,299
+0.09(+6.25%)
Dec 08, 2016
1.450
1.460
1.410
1.440
28,987
-0.01(-0.69%)
Dec 07, 2016
1.470
1.478
1.436
1.450
20,148
-0.05(-3.33%)
Dec 06, 2016
1.480
1.500
1.450
1.500
41,913
+0.00(+0.00%)
Dec 05, 2016
1.490
1.510
1.480
1.500
25,650
+0.00(+0.00%)
Dec 02, 2016
1.570
1.590
1.500
1.500
29,574
-0.07(-4.46%)
Dec 01, 2016
1.500
1.620
1.500
1.570
89,000
+0.05(+3.29%)
Nov 30, 2016
1.440
1.520
1.410
1.520
48,809
+0.08(+5.56%)
Nov 29, 2016
1.460
1.464
1.430
1.440
54,140
-0.03(-2.04%)
Nov 28, 2016
1.560
1.560
1.460
1.470
91,305
-0.09(-5.77%)
Nov 25, 2016
1.568
1.568
1.560
1.560
300
-0.01(-0.64%)
Nov 23, 2016
1.570
1.570
1.570
0
+0.02(+1.29%)
Nov 22, 2016
1.540
1.580
1.540
1.550
42,410
-0.01(-0.64%)
Nov 21, 2016
1.545
1.620
1.510
1.560
67,001
-0.04(-2.50%)
Nov 18, 2016
1.450
1.600
1.426
1.600
87,843
+0.15(+10.34%)
Nov 17, 2016
1.500
1.540
1.410
1.450
51,171
-0.04(-2.68%)
Nov 16, 2016
1.600
1.640
1.470
1.490
127,598
-0.11(-6.88%)
Nov 15, 2016
1.610
1.650
1.570
1.600
33,379
-0.05(-3.03%)
Nov 14, 2016
1.700
1.724
1.600
1.650
38,415
-0.05(-2.94%)
Nov 11, 2016
1.600
1.700
1.570
1.700
114,400
+0.14(+8.97%)
Nov 10, 2016
1.690
1.690
1.530
1.560
37,877
-0.14(-8.24%)
Nov 09, 2016
1.610
1.700
1.500
1.700
237,781
+0.07(+4.29%)
Nov 08, 2016
1.640
1.640
1.630
1.630
2,000
+0.01(+0.62%)
Nov 07, 2016
1.730
1.730
1.620
1.620
21,948
-0.04(-2.41%)
Nov 04, 2016
1.480
1.720
1.480
1.660
117,853
+0.16(+10.67%)
Nov 03, 2016
1.540
1.550
1.400
1.500
235,334
-0.11(-6.83%)
Nov 02, 2016
1.680
1.680
1.510
1.610
26,534
-0.09(-5.29%)
Nov 01, 2016
1.620
1.700
1.610
1.700
59,184
+0.12(+7.59%)
Oct 31, 2016
1.599
1.630
1.580
1.580
16,231
-0.02(-1.25%)
Oct 28, 2016
1.628
1.670
1.510
1.600
26,200
-0.03(-1.84%)
Oct 27, 2016
1.586
1.630
1.580
1.630
26,157
+0.05(+3.16%)
Oct 26, 2016
1.500
1.590
1.490
1.580
51,735
+0.08(+5.33%)
Oct 25, 2016
1.480
1.500
1.480
1.500
4,400
+0.04(+2.74%)
Oct 24, 2016
1.455
1.476
1.455
1.460
14,893
+0.01(+0.69%)
Oct 21, 2016
1.490
1.510
1.430
1.450
15,971
-0.04(-2.68%)
Oct 20, 2016
1.500
1.500
1.490
1.490
1,000
-0.01(-0.67%)
Oct 19, 2016
1.520
1.520
1.500
1.500
61,148
+0.00(+0.00%)
Oct 18, 2016
1.500
1.520
1.480
1.500
42,589
+0.00(+0.00%)
Oct 17, 2016
1.510
1.520
1.490
1.500
35,275
+0.00(+0.00%)
Oct 14, 2016
1.500
1.520
1.480
1.500
172,641
+0.01(+0.67%)
Oct 13, 2016
1.380
1.530
1.380
1.490
184,549
+0.12(+8.76%)
Oct 12, 2016
1.340
1.380
1.340
1.370
45,732
+0.03(+2.24%)
Oct 11, 2016
1.330
1.340
1.250
1.340
57,383
+0.01(+0.75%)
Oct 10, 2016
1.330
1.330
1.320
1.330
2,575
-0.02(-1.48%)
Oct 07, 2016
1.370
1.370
1.330
1.350
38,071
-0.02(-1.46%)
Oct 06, 2016
1.390
1.400
1.370
1.370
52,550
-0.02(-1.44%)
Oct 05, 2016
1.400
1.420
1.370
1.390
81,515
-0.01(-0.71%)
Oct 04, 2016
1.360
1.440
1.360
1.400
51,905
+0.04(+2.94%)
Oct 03, 2016
1.350
1.376
1.350
1.360
37,910
-0.05(-3.55%)
Sep 30, 2016
1.360
1.420
1.360
1.410
20,338
+0.05(+3.68%)
Sep 29, 2016
1.380
1.440
1.330
1.360
83,366
-0.05(-3.55%)
Sep 28, 2016
1.410
1.410
1.360
1.410
37,790
-0.02(-1.40%)
Sep 27, 2016
1.450
1.450
1.310
1.430
50,079
-0.02(-1.38%)
Sep 26, 2016
1.530
1.530
1.410
1.450
284,462
-0.07(-4.61%)
Sep 23, 2016
1.560
1.590
1.500
1.520
95,043
-0.06(-3.80%)
Sep 22, 2016
1.710
1.710
1.520
1.580
97,351
-0.05(-3.07%)
Sep 21, 2016
1.680
1.720
1.600
1.630
158,906
-0.07(-4.12%)
Sep 20, 2016
1.800
1.800
1.640
1.700
109,469
-0.10(-5.56%)
Sep 19, 2016
1.840
1.931
1.780
1.800
214,867
-0.03(-1.64%)
Sep 16, 2016
1.770
1.860
1.760
1.830
107,835
+0.12(+7.02%)
Sep 15, 2016
1.800
1.840
1.670
1.710
136,650
-0.07(-3.93%)
Sep 14, 2016
1.690
1.800
1.690
1.780
217,564
+0.22(+14.10%)
Sep 13, 2016
1.485
1.570
1.440
1.560
167,252
+0.10(+6.85%)
Sep 12, 2016
1.440
1.500
1.420
1.460
112,913
+0.04(+2.82%)
Sep 09, 2016
1.346
1.420
1.340
1.420
90,655
+0.08(+5.97%)
Sep 08, 2016
1.290
1.350
1.280
1.340
52,257
+0.04(+3.08%)
Sep 07, 2016
1.350
1.360
1.220
1.300
136,115
+0.03(+2.36%)
Sep 06, 2016
1.250
1.284
1.250
1.270
12,200
+0.01(+0.79%)
Sep 02, 2016
1.260
1.260
1.260
0
+0.01(+0.80%)
Sep 01, 2016
1.270
1.290
1.250
1.250
57,225
+0.00(+0.00%)
Aug 31, 2016
1.190
1.255
1.180
1.250
60,865
+0.05(+4.17%)
Aug 30, 2016
1.200
1.200
1.190
1.200
24,250
+0.00(+0.00%)
Aug 29, 2016
1.230
1.230
1.070
1.200
108,682
-0.03(-2.44%)
Aug 26, 2016
1.250
1.250
1.130
1.230
36,550
-0.02(-1.60%)
Aug 25, 2016
1.260
1.260
1.210
1.250
36,007
+0.00(+0.00%)
Aug 24, 2016
1.250
1.250
1.190
1.250
31,773
-0.02(-1.57%)
Aug 23, 2016
1.270
1.280
1.186
1.270
112,068
+0.02(+1.60%)
Aug 22, 2016
1.210
1.290
1.210
1.250
109,548
+0.05(+3.77%)
Aug 19, 2016
1.180
1.230
1.180
1.205
47,997
-0.02(-1.26%)
Aug 18, 2016
1.180
1.230
1.130
1.220
145,138
+0.05(+4.27%)
Aug 17, 2016
1.120
1.190
1.120
1.170
121,131
+0.05(+4.46%)
Aug 16, 2016
1.150
1.150
1.120
1.120
11,598
-0.04(-3.45%)
Aug 15, 2016
1.120
1.190
1.100
1.160
117,512
+0.05(+4.50%)
Aug 12, 2016
1.100
1.160
1.060
1.110
366,144
+0.06(+5.71%)
Aug 11, 2016
1.000
1.050
0.9200
1.050
64,276
+0.05(+5.00%)
Aug 10, 2016
1.080
1.080
0.8700
1.000
55,035
-0.08(-7.41%)
Aug 09, 2016
1.050
1.100
1.050
1.080
57,487
-0.08(-6.90%)
Aug 08, 2016
1.200
1.200
1.060
1.160
64,322
+0.08(+7.41%)
Aug 05, 2016
1.080
1.100
1.080
1.080
72,372
+0.01(+0.93%)
Aug 04, 2016
1.150
1.150
1.020
1.070
20,383
+0.07(+7.00%)
Aug 03, 2016
1.050
1.060
1.000
1.000
22,747
-0.05(-4.76%)
Aug 02, 2016
1.000
1.090
1.000
1.050
25,825
-0.03(-2.78%)
Aug 01, 2016
1.080
1.120
0.9510
1.080
54,850
+0.08(+8.00%)
Jul 29, 2016
0.9600
1.120
0.9600
1.000
172,300
+0.05(+5.26%)
Jul 28, 2016
1.100
1.120
0.9000
0.9500
183,086
-0.17(-15.18%)
Jul 27, 2016
1.160
1.200
1.100
1.120
91,150
-0.04(-3.45%)
Jul 26, 2016
1.180
1.180
1.156
1.160
27,862
-0.01(-0.85%)
Jul 25, 2016
1.212
1.212
1.150
1.170
29,076
-0.02(-1.30%)
Jul 22, 2016
1.260
1.260
1.160
1.185
23,130
-0.04(-3.63%)
Jul 21, 2016
1.250
1.260
1.200
1.230
86,112
-0.02(-1.60%)
Jul 20, 2016
1.160
1.250
1.110
1.250
64,639
+0.09(+7.76%)
Jul 19, 2016
1.200
1.200
1.150
1.160
30,796
-0.04(-3.33%)
Jul 18, 2016
1.180
1.220
1.150
1.200
44,549
+0.09(+8.11%)
Jul 15, 2016
1.050
1.110
1.050
1.110
49,131
+0.03(+2.78%)
Jul 14, 2016
1.200
1.200
1.000
1.080
45,605
-0.09(-7.53%)
Jul 13, 2016
1.140
1.200
1.140
1.168
35,924
+0.06(+5.23%)
Jul 12, 2016
1.200
1.340
1.110
1.110
189,505
+0.01(+0.91%)
Jul 11, 2016
1.040
1.150
1.020
1.100
91,413
+0.10(+9.78%)
Jul 08, 2016
1.020
0.9400
1.002
230,486
+0.06(+6.60%)
Jul 07, 2016
0.8900
0.9800
0.8650
0.9400
119,489
+0.04(+4.33%)
Jul 05, 2016
0.9300
0.9300
0.9010
0.9010
35,807
-0.03(-3.12%)
Jul 01, 2016
0.9300
0.9300
0.9300
0
+0.03(+3.33%)
Jun 30, 2016
0.8100
0.9790
0.7700
0.9000
405,051
+0.09(+11.11%)
Jun 29, 2016
0.7331
0.8100
0.7050
0.8100
157,110
+0.07(+9.46%)
Jun 28, 2016
0.6899
0.7800
0.6850
0.7400
98,003
+0.05(+7.25%)
Jun 27, 2016
0.6600
0.6900
0.6200
0.6900
24,000
+0.04(+6.15%)
Jun 24, 2016
0.6301
0.6800
0.6199
0.6500
47,138
+0.01(+1.55%)
Jun 23, 2016
0.6200
0.6800
0.6200
0.6401
37,922
+0.02(+3.24%)
Jun 22, 2016
0.6800
0.6800
0.6200
0.6200
5,100
+0.02(+2.82%)
Jun 20, 2016
0.6030
0.6030
0.6030
0
-0.08(-11.32%)
Jun 17, 2016
0.5700
0.6800
0.5700
0.6800
121,981
+0.13(+23.64%)
Jun 16, 2016
0.5500
0.5500
0.5500
0.5500
4,000
-0.02(-3.51%)
Jun 15, 2016
0.5000
0.5700
0.5000
0.5700
31,600
+0.08(+16.33%)
Jun 14, 2016
0.5050
0.5200
0.4850
0.4900
20,500
+0.02(+3.16%)
Jun 13, 2016
0.5200
0.5200
0.4501
0.4750
67,294
-0.06(-10.38%)
Jun 10, 2016
0.5200
0.5300
0.5200
0.5300
24,225
+0.01(+1.92%)
Jun 09, 2016
0.5100
0.5200
0.5100
0.5200
9,772
+0.01(+1.96%)
Jun 08, 2016
0.5000
0.5150
0.5000
0.5100
56,282
+0.01(+2.00%)
Jun 07, 2016
0.4700
0.5000
0.4699
0.5000
140,600
+0.05(+11.11%)
Jun 06, 2016
0.3710
0.4700
0.3710
0.4500
43,500
-0.02(-4.26%)
Jun 03, 2016
0.4300
0.4700
0.4300
0.4700
141,850
+0.04(+9.30%)
Jun 02, 2016
0.4500
0.4500
0.4200
0.4300
60,106
-0.02(-4.44%)
Jun 01, 2016
0.4490
0.4500
0.4400
0.4500
18,401
+0.03(+7.14%)
May 27, 2016
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
May 26, 2016
0.4197
0.4200
0.4000
0.4200
53,000
+0.04(+10.53%)
May 25, 2016
0.3800
0.4200
0.3800
0.3800
23,500
-0.00(-0.03%)
May 24, 2016
0.3801
0.3801
0.3801
0.3801
235
-0.04(-9.50%)
May 23, 2016
0.4200
0.4200
0.4200
0.4200
100
+0.02(+5.00%)
May 20, 2016
0.4000
0.4000
0.4000
0.4000
5,000
+0.00(+0.00%)
May 19, 2016
0.4000
0.4000
0.4000
0.4000
4,500
-0.02(-4.74%)
May 18, 2016
0.3801
0.4199
0.3800
0.4199
5,000
+0.02(+4.97%)
May 17, 2016
0.4400
0.4400
0.4000
0.4000
39,176
-0.02(-4.76%)
May 16, 2016
0.4000
0.4200
0.3863
0.4200
48,997
+0.03(+7.69%)
May 13, 2016
0.3301
0.3900
0.3301
0.3900
1,500
-0.01(-2.26%)
May 11, 2016
0.3990
0.3990
0.3990
0
+0.05(+14.00%)
May 10, 2016
0.4000
0.4199
0.3120
0.3500
20,720
-0.05(-12.50%)
May 09, 2016
0.4000
0.4000
0.4000
0.4000
26,851
+0.00(+0.00%)
May 05, 2016
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
May 04, 2016
0.4000
0.4000
0.3620
0.4000
22,150
-0.02(-4.76%)
May 03, 2016
0.4200
0.4200
0.4200
0.4200
2,500
-0.02(-4.55%)
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.