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
)
0.8074
-0.0076 (-0.93%)
Streaming Delayed Price
Updated: 2:50 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 (%)
Jun 29, 2018
0.2100
0.2100
0.2100
0.2100
450
+0.00(+0.00%)
Jun 27, 2018
0.2100
0.2100
0.2100
0
-0.02(-8.70%)
Jun 26, 2018
0.2300
0.2401
0.2300
0.2300
123,200
+0.00(+0.00%)
Jun 25, 2018
0.2250
0.2300
0.2250
0.2300
1,119
+0.00(+1.55%)
Jun 22, 2018
0.2265
0.2265
0.2265
0.2265
500
-0.00(-0.17%)
Jun 21, 2018
0.2300
0.2300
0.2269
0.2269
10,500
-0.01(-5.47%)
Jun 19, 2018
0.2400
0.2400
0.2400
60
+0.04(+20.00%)
Jun 18, 2018
0.2200
0.2200
0.2000
0.2000
10,000
-0.06(-23.08%)
Jun 15, 2018
0.2300
0.2300
0.2600
1,200
+0.03(+13.04%)
Jun 13, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jun 12, 2018
0.2350
0.2350
0.1840
0.2300
117,692
-0.01(-4.17%)
Jun 08, 2018
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Jun 07, 2018
0.2650
0.2650
0.2213
0.2300
151,300
-0.04(-14.81%)
Jun 06, 2018
0.2798
0.2798
0.2700
0.2700
30,100
-0.01(-3.57%)
Jun 05, 2018
0.2800
0.2800
0.2800
0.2800
800
-0.01(-2.10%)
Jun 01, 2018
0.2860
0.2860
0.2860
0
-0.01(-4.03%)
May 31, 2018
0.2850
0.2980
0.2850
0.2980
33,180
+0.01(+3.88%)
May 30, 2018
0.2985
0.3000
0.2850
0.2869
6,925
-0.01(-4.37%)
May 29, 2018
0.2869
0.3000
0.2850
0.3000
11,182
+0.02(+5.26%)
May 25, 2018
0.2850
0.2850
0.2850
0
-0.02(-7.32%)
May 24, 2018
0.2850
0.3075
0.2850
0.3075
2,000
+0.02(+7.89%)
May 23, 2018
0.3000
0.3000
0.2850
0.2850
7,700
-0.02(-5.00%)
May 22, 2018
0.3990
0.3990
0.2950
0.3000
175,608
-0.10(-25.00%)
May 21, 2018
0.3713
0.4000
0.3713
0.4000
73,593
+0.04(+10.50%)
May 18, 2018
0.3750
0.3750
0.3620
0.3620
4,400
-0.02(-4.74%)
May 17, 2018
0.3500
0.3950
0.3500
0.3800
17,200
-0.02(-3.80%)
May 16, 2018
0.3990
0.3990
0.3950
0.3950
23,505
+0.01(+2.57%)
May 15, 2018
0.3851
0.3851
0.3851
0.3851
10,128
+0.00(+0.00%)
May 14, 2018
0.3900
0.3900
0.3851
0.3851
16,019
-0.00(-0.45%)
May 11, 2018
0.3975
0.3975
0.3868
0.3868
45,550
-0.01(-3.29%)
May 09, 2018
0.4000
0.4000
0.4000
0
-0.01(-3.61%)
May 08, 2018
0.4000
0.4150
0.4000
0.4150
14,500
+0.01(+2.47%)
May 07, 2018
0.4000
0.4050
0.4000
0.4050
17,500
+0.01(+2.53%)
May 04, 2018
0.3955
0.3955
0.3950
0.3950
6,495
-0.01(-1.25%)
May 03, 2018
0.4000
0.4000
0.4000
0.4000
10,894
+0.00(+0.00%)
May 01, 2018
0.4000
0.4000
0.4000
0
-0.02(-3.73%)
Apr 30, 2018
0.4155
0.4155
0.4155
0.4155
500
+0.02(+3.87%)
Apr 27, 2018
0.4125
0.4200
0.4000
0.4000
46,410
-0.03(-6.98%)
Apr 26, 2018
0.4100
0.4300
0.3500
0.4300
55,200
+0.02(+4.88%)
Apr 25, 2018
0.4500
0.4680
0.4100
0.4100
80,567
-0.03(-6.82%)
Apr 24, 2018
0.4550
0.4550
0.4200
0.4400
4,444
+0.02(+4.76%)
Apr 23, 2018
0.4290
0.4700
0.4200
0.4200
184,210
+0.01(+2.44%)
Apr 20, 2018
0.3700
0.4499
0.3650
0.4100
290,335
+0.05(+13.57%)
Apr 19, 2018
0.3500
0.3900
0.3400
0.3610
231,831
+0.01(+3.14%)
Apr 18, 2018
0.2650
0.3500
0.2650
0.3500
56,865
+0.09(+32.51%)
Apr 17, 2018
0.2700
0.3000
0.2600
0.2641
97,360
+0.03(+10.98%)
Apr 16, 2018
0.2500
0.2500
0.2300
0.2380
33,723
-0.01(-4.39%)
Apr 13, 2018
0.2500
0.2500
0.2333
0.2489
151,308
-0.00(-0.38%)
Apr 12, 2018
0.2396
0.2499
0.2370
0.2499
58,854
-0.00(-0.04%)
Apr 11, 2018
0.2500
0.2500
0.2369
0.2500
176,850
-0.00(-1.92%)
Apr 10, 2018
0.2388
0.2800
0.2388
0.2549
54,435
+0.01(+6.21%)
Apr 09, 2018
0.2400
0.2400
0.2301
0.2400
22,031
+0.00(+0.00%)
Apr 06, 2018
0.2390
0.2400
0.2390
0.2400
3,500
+0.00(+0.42%)
Apr 05, 2018
0.2376
0.2390
0.2250
0.2390
21,200
-0.00(-0.42%)
Apr 03, 2018
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Apr 02, 2018
0.2400
0.2400
0.2400
0.2400
1,000
+0.00(+0.00%)
Mar 29, 2018
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Mar 28, 2018
0.2500
0.2500
0.2400
0.2500
2,200
+0.01(+5.04%)
Mar 27, 2018
0.2650
0.2700
0.2380
0.2380
58,500
-0.02(-8.46%)
Mar 26, 2018
0.2600
0.2600
0.2600
0.2600
2,500
-0.01(-1.89%)
Mar 23, 2018
0.2650
0.2700
0.2600
0.2650
11,300
+0.01(+1.92%)
Mar 22, 2018
0.2780
0.2780
0.2600
0.2600
10,000
-0.01(-3.70%)
Mar 21, 2018
0.2700
0.2700
0.2700
0.2700
2,500
-0.01(-3.23%)
Mar 20, 2018
0.2700
0.2790
0.2700
0.2790
3,065
+0.00(+0.36%)
Mar 16, 2018
0.2780
0.2780
0.2780
0
+0.00(+0.14%)
Mar 15, 2018
0.2750
0.2789
0.2570
0.2776
63,200
+0.00(+0.95%)
Mar 14, 2018
0.2751
0.2751
0.2751
0.2750
8,200
+0.01(+1.85%)
Mar 13, 2018
0.2660
0.2700
0.2550
0.2700
52,300
+0.01(+3.85%)
Mar 12, 2018
0.2790
0.2790
0.2600
0.2600
48,012
-0.02(-6.81%)
Mar 09, 2018
0.2694
0.2790
0.2694
0.2790
1,600
+0.00(+0.00%)
Mar 08, 2018
0.2790
0.2790
0.2680
0.2790
16,700
+0.01(+2.95%)
Mar 07, 2018
0.2710
0.2710
0.2710
0.2710
3,000
-0.01(-2.87%)
Mar 06, 2018
0.2720
0.2790
0.2710
0.2790
2,200
+0.01(+2.20%)
Mar 05, 2018
0.2700
0.2730
0.2600
0.2730
24,700
-0.01(-1.80%)
Mar 02, 2018
0.2750
0.2800
0.2566
0.2780
62,904
+0.02(+6.11%)
Mar 01, 2018
0.2700
0.2700
0.2620
0.2620
17,185
-0.01(-3.41%)
Feb 28, 2018
0.2790
0.2790
0.2712
0.2712
17,900
-0.01(-3.13%)
Feb 27, 2018
0.2800
0.2800
0.2800
0.2800
200
-0.01(-2.78%)
Feb 26, 2018
0.2680
0.2880
0.2680
0.2880
48,373
+0.01(+2.86%)
Feb 23, 2018
0.2705
0.2800
0.2705
0.2800
1,685
+0.01(+3.67%)
Feb 22, 2018
0.2700
0.2800
0.2690
0.2701
60,730
-0.01(-3.54%)
Feb 21, 2018
0.2750
0.2800
0.2650
0.2800
10,300
+0.00(+0.04%)
Feb 20, 2018
0.2799
0.2799
0.2799
0.2799
10,000
-0.00(-0.04%)
Feb 16, 2018
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Feb 14, 2018
0.2800
0.2800
0.2800
0
+0.01(+3.70%)
Feb 12, 2018
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Feb 09, 2018
0.2800
0.2800
0.2700
0.2700
12,674
-0.01(-3.57%)
Feb 08, 2018
0.2750
0.2800
0.2750
0.2800
20,200
+0.01(+3.70%)
Feb 07, 2018
0.2750
0.2750
0.2700
0.2700
1,145
+0.00(+0.00%)
Feb 06, 2018
0.2700
0.2700
0.2685
0.2700
43,621
-0.00(-0.37%)
Feb 05, 2018
0.2730
0.2730
0.2710
0.2710
10,000
-0.01(-3.25%)
Feb 02, 2018
0.2750
0.2899
0.2710
0.2801
77,500
+0.01(+1.85%)
Feb 01, 2018
0.2750
0.2750
0.2750
0.2750
40,400
-0.01(-1.79%)
Jan 31, 2018
0.2850
0.2850
0.2800
0.2800
8,500
+0.01(+1.82%)
Jan 30, 2018
0.2800
0.2750
0.2750
11,500
-0.01(-1.79%)
Jan 29, 2018
0.2899
0.2900
0.2780
0.2800
86,355
-0.01(-3.41%)
Jan 26, 2018
0.2900
0.2900
0.2899
0.2899
55,575
-0.00(-0.03%)
Jan 25, 2018
0.2900
0.2900
0.2820
0.2900
239,840
+0.00(+0.00%)
Jan 24, 2018
0.2880
0.2900
0.2850
0.2900
45,780
+0.00(+0.69%)
Jan 23, 2018
0.2875
0.2880
0.2833
0.2880
26,550
+0.00(+1.05%)
Jan 22, 2018
0.2900
0.2900
0.2850
0.2850
15,420
-0.00(-0.04%)
Jan 19, 2018
0.2920
0.2990
0.2851
0.2851
10,000
-0.00(-1.69%)
Jan 18, 2018
0.2900
0.3299
0.2900
0.2900
159,070
+0.00(+0.00%)
Jan 17, 2018
0.2900
0.2950
0.2900
0.2900
11,000
+0.00(+0.00%)
Jan 16, 2018
0.2900
0.2900
0.2900
329,100
+0.00(+0.00%)
Jan 12, 2018
0.2900
0.2900
0.2900
0
+0.00(+0.00%)
Jan 11, 2018
0.3150
0.3150
0.2800
0.2900
1,122,960
-0.03(-9.38%)
Jan 10, 2018
0.3400
0.3449
0.3195
0.3200
152,157
-0.02(-4.48%)
Jan 09, 2018
0.3108
0.3499
0.3050
0.3350
72,212
+0.04(+12.04%)
Jan 08, 2018
0.2990
0.3000
0.2950
0.2990
53,915
+0.00(+1.36%)
Jan 05, 2018
0.2900
0.2951
0.2900
0.2950
79,000
+0.00(+0.00%)
Jan 04, 2018
0.2620
0.3000
0.2620
0.2950
120,516
+0.03(+10.07%)
Jan 03, 2018
0.2640
0.2680
0.2600
0.2680
6,500
+0.01(+3.08%)
Jan 02, 2018
0.2500
0.2600
0.2500
0.2600
32,769
+0.01(+5.91%)
Dec 29, 2017
0.2455
0.2455
0.2455
0
-0.01(-5.58%)
Dec 28, 2017
0.2400
0.2600
0.2230
0.2600
84,367
+0.03(+10.64%)
Dec 27, 2017
0.2499
0.2499
0.2400
0.2350
151,075
-0.01(-5.96%)
Dec 26, 2017
0.2490
0.2545
0.2490
0.2499
45,200
+0.00(+0.00%)
Dec 22, 2017
0.2425
0.2500
0.2400
0.2499
73,771
+0.01(+6.30%)
Dec 21, 2017
0.2400
0.2400
0.2320
0.2351
139,942
+0.00(+1.34%)
Dec 20, 2017
0.2375
0.2550
0.2320
0.2320
154,321
-0.01(-3.33%)
Dec 19, 2017
0.2510
0.2510
0.2275
0.2400
190,988
-0.02(-7.69%)
Dec 18, 2017
0.2700
0.2700
0.2399
0.2600
148,356
+0.01(+1.96%)
Dec 15, 2017
0.2700
0.2700
0.2550
0.2550
36,300
-0.01(-5.52%)
Dec 14, 2017
0.2545
0.2700
0.2545
0.2699
44,865
+0.02(+7.96%)
Dec 13, 2017
0.2810
0.2810
0.2500
0.2500
122,500
-0.03(-11.35%)
Dec 12, 2017
0.2400
0.2949
0.2300
0.2820
391,268
+0.04(+18.49%)
Dec 11, 2017
0.2600
0.2700
0.2380
0.2380
171,480
-0.03(-11.85%)
Dec 08, 2017
0.2860
0.2910
0.2600
0.2700
148,223
-0.02(-8.16%)
Dec 07, 2017
0.2925
0.2945
0.2838
0.2940
203,710
+0.00(+1.41%)
Dec 06, 2017
0.3180
0.3181
0.2600
0.2899
170,830
-0.03(-8.84%)
Dec 05, 2017
0.3020
0.3180
0.3020
0.3180
29,675
-0.01(-3.41%)
Dec 04, 2017
0.3300
0.2900
0.3292
189,700
-0.00(-0.23%)
Dec 01, 2017
0.3500
0.3500
0.3010
0.3300
59,764
-0.02(-7.04%)
Nov 30, 2017
0.3600
0.3600
0.3550
0.3550
59,965
-0.01(-1.39%)
Nov 29, 2017
0.3600
0.3625
0.3600
0.3600
23,415
+0.00(+0.00%)
Nov 28, 2017
0.3550
0.3690
0.3550
0.3600
55,350
-0.01(-2.04%)
Nov 27, 2017
0.3375
0.3675
0.3375
0.3675
209,305
-0.00(-0.67%)
Nov 24, 2017
0.3500
0.3700
0.3500
0.3700
20,800
+0.01(+2.78%)
Nov 22, 2017
0.3674
0.3700
0.3450
0.3600
319,604
+0.01(+2.86%)
Nov 21, 2017
0.3750
0.3750
0.3500
0.3500
68,155
-0.03(-7.89%)
Nov 20, 2017
0.3800
0.3800
0.3800
0.3800
3,299
+0.00(+0.00%)
Nov 17, 2017
0.3850
0.3900
0.3800
0.3800
475
-0.02(-5.00%)
Nov 16, 2017
0.3800
0.4000
0.3750
0.4000
67,980
+0.00(+0.03%)
Nov 15, 2017
0.3950
0.4100
0.3520
0.3999
33,046
-0.02(-5.86%)
Nov 14, 2017
0.4439
0.4439
0.3650
0.4248
36,430
-0.02(-4.30%)
Nov 13, 2017
0.4075
0.4439
0.4050
0.4439
26,497
+0.03(+8.27%)
Nov 10, 2017
0.4274
0.4449
0.4100
0.4100
6,876
-0.01(-2.15%)
Nov 09, 2017
0.4000
0.4439
0.4000
0.4190
67,250
+0.02(+4.23%)
Nov 08, 2017
0.4200
0.4200
0.4020
0.4020
17,000
-0.01(-1.95%)
Nov 07, 2017
0.4350
0.4500
0.4100
0.4100
83,477
-0.02(-4.65%)
Nov 06, 2017
0.4501
0.4560
0.4300
0.4300
196,512
-0.02(-4.44%)
Nov 03, 2017
0.4450
0.4510
0.4410
0.4500
60,200
+0.01(+1.12%)
Nov 02, 2017
0.4150
0.4500
0.4150
0.4450
130,829
+0.03(+5.95%)
Nov 01, 2017
0.4200
0.4220
0.4200
0.4200
22,500
-0.01(-1.18%)
Oct 31, 2017
0.4000
0.4250
0.4000
0.4250
26,550
+0.02(+6.25%)
Oct 30, 2017
0.3950
0.4000
0.3950
0.4000
11,970
+0.01(+2.30%)
Oct 27, 2017
0.3900
0.3950
0.3900
0.3910
29,600
+0.01(+1.56%)
Oct 26, 2017
0.3900
0.4000
0.3800
0.3850
10,710
+0.01(+1.32%)
Oct 25, 2017
0.3950
0.3950
0.3750
0.3800
35,000
-0.02(-4.52%)
Oct 24, 2017
0.3850
0.3980
0.3850
0.3980
13,060
+0.01(+2.05%)
Oct 23, 2017
0.3930
0.3950
0.3873
0.3900
21,830
+0.00(+0.00%)
Oct 20, 2017
0.4050
0.4350
0.3900
0.3900
53,980
-0.03(-7.14%)
Oct 19, 2017
0.3900
0.4200
0.3900
0.4200
22,010
+0.03(+6.87%)
Oct 18, 2017
0.3880
0.4100
0.3880
0.3930
58,009
+0.01(+1.42%)
Oct 17, 2017
0.3870
0.3880
0.3870
0.3875
15,966
+0.00(+0.13%)
Oct 16, 2017
0.3800
0.3870
0.3778
0.3870
5,870
+0.01(+2.11%)
Oct 13, 2017
0.3700
0.3880
0.3700
0.3790
4,580
-0.01(-2.32%)
Oct 12, 2017
0.3930
0.3930
0.3790
0.3880
14,700
-0.00(-0.51%)
Oct 11, 2017
0.3880
0.3980
0.3880
0.3900
24,400
+0.00(+0.00%)
Oct 10, 2017
0.3850
0.3980
0.3810
0.3900
42,004
+0.01(+2.63%)
Oct 09, 2017
0.3600
0.3980
0.3600
0.3800
55,195
+0.02(+5.56%)
Oct 06, 2017
0.3500
0.3600
0.3400
0.3600
77,110
+0.01(+2.86%)
Oct 05, 2017
0.3500
0.3500
0.3450
0.3500
12,200
+0.00(+0.00%)
Oct 04, 2017
0.3345
0.3599
0.3345
0.3500
106,406
+0.01(+2.94%)
Oct 03, 2017
0.3345
0.3440
0.3325
0.3400
4,500
-0.00(-1.16%)
Oct 02, 2017
0.3370
0.3450
0.3200
0.3440
70,628
+0.00(+1.21%)
Sep 29, 2017
0.3399
0.3450
0.2000
0.3399
54,775
+0.00(+0.00%)
Sep 28, 2017
0.3210
0.3399
0.3000
0.3399
67,182
+0.02(+5.89%)
Sep 27, 2017
0.3300
0.3300
0.3150
0.3210
45,075
-0.02(-5.59%)
Sep 26, 2017
0.3210
0.3400
0.3020
0.3400
298,962
+0.01(+3.03%)
Sep 25, 2017
0.3150
0.3300
0.3150
0.3300
9,509
+0.01(+3.13%)
Sep 22, 2017
0.3400
0.3400
0.3200
0.3200
98,332
-0.02(-4.48%)
Sep 21, 2017
0.3350
0.3500
0.3350
0.3350
11,400
-0.01(-4.29%)
Sep 20, 2017
0.3351
0.3500
0.3300
0.3500
23,390
+0.01(+2.94%)
Sep 19, 2017
0.3500
0.3500
0.3400
0.3400
21,620
-0.01(-2.86%)
Sep 18, 2017
0.3425
0.3500
0.3425
0.3500
836
+0.00(+0.00%)
Sep 15, 2017
0.3400
0.3485
0.3350
0.3500
9,525
+0.00(+0.00%)
Sep 14, 2017
0.3500
0.3500
0.3450
0.3500
10,000
-0.01(-2.78%)
Sep 12, 2017
0.3600
0.3600
0.3600
0
-0.01(-2.70%)
Sep 08, 2017
0.3700
0.3700
0.3700
65
+0.02(+5.71%)
Sep 07, 2017
0.3501
0.3510
0.3410
0.3500
22,935
-0.01(-2.78%)
Sep 06, 2017
0.3501
0.3600
0.3501
0.3600
6,500
+0.00(+0.00%)
Sep 05, 2017
0.3650
0.3750
0.3501
0.3600
13,700
-0.02(-4.00%)
Sep 01, 2017
0.3750
0.3750
0.3750
0.3750
613
-0.01(-1.32%)
Aug 31, 2017
0.3800
0.4000
0.3700
0.3800
33,247
-0.01(-2.56%)
Aug 30, 2017
0.3750
0.3900
0.3400
0.3900
174,440
+0.02(+4.00%)
Aug 29, 2017
0.3575
0.3750
0.3450
0.3750
114,497
+0.01(+2.74%)
Aug 28, 2017
0.3651
0.3800
0.3550
0.3650
29,124
-0.02(-3.95%)
Aug 25, 2017
0.3825
0.4200
0.3650
0.3800
75,964
+0.00(+0.03%)
Aug 24, 2017
0.3800
0.3800
0.3723
0.3799
11,326
-0.01(-2.59%)
Aug 23, 2017
0.4000
0.4199
0.3800
0.3900
34,156
-0.02(-3.70%)
Aug 22, 2017
0.4400
0.4400
0.3300
0.4050
67,669
-0.04(-10.00%)
Aug 21, 2017
0.4750
0.5150
0.4010
0.4500
69,433
-0.02(-5.26%)
Aug 18, 2017
0.4800
0.4900
0.4650
0.4750
23,840
+0.01(+2.15%)
Aug 17, 2017
0.3775
0.4750
0.3700
0.4650
143,064
+0.07(+17.72%)
Aug 16, 2017
0.3700
0.3950
0.3600
0.3950
54,774
+0.02(+3.95%)
Aug 15, 2017
0.3800
0.3800
0.3800
0.3800
4,000
+0.01(+2.70%)
Aug 14, 2017
0.3600
0.3950
0.3600
0.3700
43,829
+0.01(+3.44%)
Aug 11, 2017
0.3500
0.3600
0.3500
0.3577
38,560
-0.00(-0.64%)
Aug 10, 2017
0.3600
0.3600
0.3500
0.3600
12,700
+0.00(+0.64%)
Aug 09, 2017
0.3600
0.3700
0.3500
0.3577
41,686
-0.00(-0.64%)
Aug 08, 2017
0.3700
0.3700
0.3600
0.3600
26,817
-0.01(-2.70%)
Aug 07, 2017
0.3700
0.3700
0.3700
0.3700
1,785
+0.00(+0.03%)
Aug 04, 2017
0.3750
0.3750
0.3600
0.3699
40,100
-0.01(-2.66%)
Aug 03, 2017
0.3650
0.3800
0.3650
0.3800
55,354
+0.02(+4.11%)
Aug 02, 2017
0.3700
0.3700
0.3650
0.3650
73,340
-0.01(-1.35%)
Aug 01, 2017
0.3675
0.3700
0.3675
0.3700
1,400
+0.00(+0.00%)
Jul 31, 2017
0.3750
0.3750
0.3650
0.3700
12,950
-0.01(-2.61%)
Jul 28, 2017
0.3800
0.3800
0.3700
0.3799
2,200
+0.02(+5.53%)
Jul 27, 2017
0.3810
0.3898
0.3500
0.3600
121,051
-0.03(-7.69%)
Jul 26, 2017
0.3942
0.3942
0.3900
0.3900
5,000
+0.00(+0.00%)
Jul 25, 2017
0.3900
0.3954
0.3800
0.3900
63,500
-0.01(-2.46%)
Jul 24, 2017
0.4000
0.4000
0.3850
0.3998
9,600
-0.01(-2.48%)
Jul 21, 2017
0.3920
0.4100
0.3920
0.4100
52,782
+0.01(+2.50%)
Jul 20, 2017
0.3650
0.4000
0.3600
0.4000
71,810
+0.04(+11.14%)
Jul 19, 2017
0.3500
0.3990
0.3399
0.3599
550,477
-0.02(-5.29%)
Jul 18, 2017
0.3800
0.3800
0.3750
0.3800
21,300
+0.01(+1.33%)
Jul 17, 2017
0.4000
0.4000
0.3650
0.3750
79,075
-0.01(-2.60%)
Jul 14, 2017
0.3900
0.4000
0.3850
0.3850
53,025
-0.02(-3.75%)
Jul 13, 2017
0.4000
0.4000
0.3900
0.4000
26,750
+0.00(+0.00%)
Jul 12, 2017
0.3900
0.4000
0.3700
0.4000
34,615
+0.00(+0.00%)
Jul 11, 2017
0.3950
0.4000
0.3788
0.4000
72,065
+0.00(+0.13%)
Jul 10, 2017
0.3975
0.4000
0.3975
0.3995
7,600
-0.00(-0.13%)
Jul 07, 2017
0.3975
0.4000
0.3950
0.4000
38,874
+0.00(+0.00%)
Jul 06, 2017
0.3975
0.4000
0.3975
0.4000
34,100
+0.00(+0.00%)
Jul 05, 2017
0.4000
0.4000
0.3950
0.4000
30,695
+0.00(+0.00%)
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.