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
Bombardier Inc
(OP:
BDRAF
)
56.45
UNCHANGED
Streaming Delayed Price
Updated: 10:43 AM EDT, May 16, 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 (%)
Dec 31, 2020
0.6334
0.6334
0.6334
74,125
-0.00(-0.25%)
Dec 30, 2020
0.6300
0.6400
0.5979
0.6350
74,125
+0.02(+2.42%)
Dec 29, 2020
0.6299
0.6299
0.6000
0.6200
75,260
+0.01(+0.90%)
Dec 28, 2020
0.6405
0.6405
0.5148
0.6145
20,424
-0.03(-4.12%)
Dec 24, 2020
0.6200
0.6409
0.6200
0.6409
69,200
+0.02(+3.04%)
Dec 23, 2020
0.6200
0.6313
0.6131
0.6220
117,601
+0.01(+1.12%)
Dec 22, 2020
0.6465
0.6465
0.6111
0.6151
41,849
-0.01(-1.47%)
Dec 21, 2020
0.6180
0.6299
0.5855
0.6243
17,841
-0.04(-6.47%)
Dec 18, 2020
0.5918
0.6675
0.5900
0.6675
171,600
+0.07(+11.68%)
Dec 17, 2020
0.5900
0.6000
0.5900
0.5977
36,534
+0.01(+1.13%)
Dec 16, 2020
0.6041
0.6048
0.5900
0.5910
15,869
+0.00(+0.07%)
Dec 15, 2020
0.6000
0.6000
0.5751
0.5906
24,814
-0.01(-1.57%)
Dec 14, 2020
0.5999
0.6040
0.5945
0.6000
30,927
+0.02(+4.28%)
Dec 11, 2020
0.5864
0.5963
0.5625
0.5754
41,800
-0.01(-2.47%)
Dec 10, 2020
0.5980
0.6148
0.5900
0.5900
42,484
-0.00(-0.25%)
Dec 09, 2020
0.6145
0.6180
0.5915
0.5915
41,246
-0.03(-4.21%)
Dec 08, 2020
0.6094
0.6210
0.6053
0.6175
86,595
-0.00(-0.40%)
Dec 07, 2020
0.6338
0.6338
0.6081
0.6200
62,265
-0.02(-3.31%)
Dec 04, 2020
0.6767
0.6785
0.6300
0.6412
130,700
-0.03(-4.85%)
Dec 03, 2020
0.6800
0.7001
0.6700
0.6739
30,584
-0.00(-0.35%)
Dec 02, 2020
0.6649
0.6898
0.6389
0.6763
45,085
+0.00(+0.19%)
Dec 01, 2020
0.6841
0.7022
0.6672
0.6750
32,258
+0.08(+13.66%)
Nov 30, 2020
0.8800
0.8800
0.5900
0.5939
292,303
-0.28(-32.32%)
Nov 27, 2020
0.7630
0.9210
0.7630
0.8775
211,700
+0.18(+26.15%)
Nov 25, 2020
0.6234
0.7100
0.6000
0.6956
459,900
+0.13(+22.75%)
Nov 24, 2020
0.4500
0.6109
0.4400
0.5667
308,200
+0.16(+37.92%)
Nov 23, 2020
0.3521
0.4222
0.3480
0.4109
193,436
+0.05(+12.85%)
Nov 20, 2020
0.3500
0.3841
0.3464
0.3641
78,500
+0.02(+6.37%)
Nov 19, 2020
0.3322
0.3423
0.3322
0.3423
35,190
+0.01(+3.85%)
Nov 18, 2020
0.3364
0.3364
0.3228
0.3296
13,598
-0.00(-0.12%)
Nov 17, 2020
0.3265
0.3300
0.3110
0.3300
1,470
+0.01(+3.61%)
Nov 16, 2020
0.3231
0.3370
0.3170
0.3185
21,660
-0.01(-4.01%)
Nov 13, 2020
0.3350
0.3350
0.3140
0.3318
8,600
-0.01(-1.69%)
Nov 12, 2020
0.3500
0.3500
0.3211
0.3375
3,241
-0.00(-0.74%)
Nov 11, 2020
0.3406
0.3406
0.3314
0.3400
3,000
+0.01(+4.29%)
Nov 10, 2020
0.3322
0.3435
0.3245
0.3260
26,090
-0.00(-0.97%)
Nov 09, 2020
0.3102
0.3391
0.3102
0.3292
70,318
+0.02(+7.90%)
Nov 06, 2020
0.3170
0.3299
0.3051
0.3051
20,300
-0.02(-4.80%)
Nov 05, 2020
0.3200
0.3350
0.3196
0.3205
21,656
+0.00(+0.88%)
Nov 04, 2020
0.3202
0.3202
0.3177
0.3177
450
+0.01(+2.35%)
Nov 03, 2020
0.3305
0.3381
0.3102
0.3104
36,540
-0.00(-1.34%)
Nov 02, 2020
0.2900
0.3250
0.2833
0.3146
136,155
+0.03(+12.12%)
Oct 30, 2020
0.2875
0.2899
0.2806
0.2806
52,500
-0.01(-2.40%)
Oct 29, 2020
0.2999
0.3000
0.2833
0.2875
68,005
-0.02(-5.21%)
Oct 28, 2020
0.3200
0.3200
0.2960
0.3033
18,695
-0.02(-5.22%)
Oct 27, 2020
0.3238
0.3300
0.3200
0.3200
62,989
-0.01(-2.17%)
Oct 26, 2020
0.3030
0.3359
0.3030
0.3271
51,401
-0.00(-0.88%)
Oct 23, 2020
0.3248
0.3300
0.3248
0.3300
10,300
+0.01(+1.60%)
Oct 22, 2020
0.3300
0.3300
0.3248
0.3248
17,016
-0.01(-2.75%)
Oct 21, 2020
0.3269
0.3388
0.3269
0.3340
849
+0.01(+2.80%)
Oct 20, 2020
0.3300
0.3300
0.3131
0.3249
10,270
-0.00(-1.25%)
Oct 19, 2020
0.3211
0.3290
0.3181
0.3290
16,570
+0.00(+1.23%)
Oct 16, 2020
0.3222
0.3250
0.3200
0.3250
21,500
+0.01(+1.56%)
Oct 15, 2020
0.3386
0.3386
0.3200
0.3200
8,389
-0.01(-3.15%)
Oct 14, 2020
0.3309
0.3389
0.3304
0.3304
5,716
-0.01(-1.93%)
Oct 13, 2020
0.3355
0.3400
0.3255
0.3369
23,865
+0.01(+2.09%)
Oct 12, 2020
0.3350
0.3399
0.3300
0.3300
17,205
-0.01(-4.29%)
Oct 09, 2020
0.3359
0.3448
0.3216
0.3448
15,600
+0.01(+4.17%)
Oct 08, 2020
0.3165
0.3310
0.3165
0.3310
2,811
+0.01(+4.68%)
Oct 07, 2020
0.3200
0.3383
0.3162
0.3162
57,798
-0.01(-3.15%)
Oct 06, 2020
0.3197
0.3282
0.3134
0.3265
29,426
+0.03(+9.34%)
Oct 05, 2020
0.3179
0.3179
0.2986
0.2986
5,440
-0.01(-3.68%)
Oct 02, 2020
0.3046
0.3100
0.3046
0.3100
2,100
-0.00(-0.67%)
Oct 01, 2020
0.2974
0.3176
0.2974
0.3121
12,437
+0.01(+1.99%)
Sep 30, 2020
0.3073
0.3129
0.2968
0.3060
24,294
-0.01(-2.45%)
Sep 29, 2020
0.3000
0.3271
0.3000
0.3137
13,755
+0.01(+1.82%)
Sep 28, 2020
0.3280
0.3280
0.3081
0.3081
10,461
-0.02(-6.35%)
Sep 25, 2020
0.3398
0.3489
0.3145
0.3290
182,300
-0.02(-4.58%)
Sep 24, 2020
0.3310
0.3547
0.3310
0.3448
24,569
-0.00(-0.06%)
Sep 23, 2020
0.3500
0.3528
0.3432
0.3450
29,429
-0.01(-3.36%)
Sep 22, 2020
0.3600
0.3645
0.3512
0.3570
10,170
-0.00(-0.83%)
Sep 21, 2020
0.3754
0.3754
0.3600
0.3600
4,769
-0.02(-4.71%)
Sep 18, 2020
0.3755
0.3800
0.3755
0.3778
3,800
-0.02(-5.29%)
Sep 17, 2020
0.3789
0.3989
0.3789
0.3989
35,569
+0.03(+8.13%)
Sep 16, 2020
0.3695
0.3913
0.3689
0.3689
167,347
+0.00(+0.11%)
Sep 15, 2020
0.3970
0.3970
0.3543
0.3685
13,164
+0.01(+4.04%)
Sep 14, 2020
0.3519
0.3680
0.3502
0.3542
55,812
-0.00(-0.31%)
Sep 11, 2020
0.3689
0.3689
0.3553
0.3553
1,500
-0.01(-3.74%)
Sep 10, 2020
0.3592
0.3700
0.3531
0.3691
17,600
+0.01(+2.33%)
Sep 09, 2020
0.3677
0.3677
0.3531
0.3607
15,861
-0.01(-3.27%)
Sep 08, 2020
0.3610
0.3729
0.3610
0.3729
5,050
+0.01(+3.30%)
Sep 04, 2020
0.3689
0.3689
0.3588
0.3610
16,400
+0.00(+0.00%)
Sep 03, 2020
0.3644
0.3700
0.3570
0.3610
21,260
-0.00(-0.19%)
Sep 02, 2020
0.3642
0.3788
0.3617
0.3617
23,625
-0.00(-1.15%)
Sep 01, 2020
0.3700
0.3800
0.3658
0.3659
49,658
-0.02(-4.89%)
Aug 31, 2020
0.4150
0.4150
0.3700
0.3847
73,951
-0.00(-0.57%)
Aug 28, 2020
0.3950
0.4100
0.3869
0.3869
52,600
-0.01(-1.53%)
Aug 27, 2020
0.3820
0.3929
0.3797
0.3929
12,005
+0.01(+2.67%)
Aug 26, 2020
0.3980
0.3985
0.3827
0.3827
79,341
-0.01(-2.25%)
Aug 25, 2020
0.4100
0.4229
0.3710
0.3915
430,025
-0.02(-5.55%)
Aug 24, 2020
0.4128
0.4277
0.4105
0.4145
52,873
-0.02(-3.81%)
Aug 21, 2020
0.4500
0.4580
0.4240
0.4309
51,700
-0.02(-4.37%)
Aug 20, 2020
0.4648
0.4648
0.4461
0.4506
110,275
-0.00(-0.31%)
Aug 19, 2020
0.4650
0.4700
0.4520
0.4520
40,965
-0.01(-1.74%)
Aug 18, 2020
0.4683
0.4683
0.4600
0.4600
4,266
-0.01(-1.60%)
Aug 17, 2020
0.4600
0.4675
0.4600
0.4675
2,738
+0.00(+0.21%)
Aug 14, 2020
0.4599
0.4665
0.4599
0.4665
600
-0.01(-1.79%)
Aug 13, 2020
0.4795
0.4795
0.4700
0.4750
6,170
+0.00(+0.76%)
Aug 12, 2020
0.4600
0.4714
0.4600
0.4714
29,521
-0.00(-0.92%)
Aug 11, 2020
0.4700
0.4763
0.4568
0.4758
61,710
+0.01(+1.80%)
Aug 10, 2020
0.4687
0.4687
0.4500
0.4674
49,100
+0.01(+1.61%)
Aug 07, 2020
0.4604
0.4604
0.4600
0.4600
2,500
-0.00(-0.90%)
Aug 06, 2020
0.4600
0.4684
0.4600
0.4642
9,349
-0.00(-0.17%)
Aug 05, 2020
0.4770
0.4770
0.4600
0.4650
47,164
-0.00(-0.77%)
Aug 04, 2020
0.4877
0.4877
0.4600
0.4686
72,718
-0.07(-12.62%)
Aug 03, 2020
0.4900
0.5363
0.4630
0.5363
38,119
+0.06(+11.57%)
Jul 31, 2020
0.4644
0.4807
0.4620
0.4807
67,100
+0.03(+5.65%)
Jul 30, 2020
0.4686
0.4753
0.4550
0.4550
59,639
-0.02(-4.23%)
Jul 29, 2020
0.4800
0.4800
0.4620
0.4751
22,229
-0.00(-1.02%)
Jul 28, 2020
0.4822
0.4877
0.4700
0.4800
69,192
+0.01(+2.13%)
Jul 27, 2020
0.4580
0.4839
0.4506
0.4700
11,133
-0.01(-1.30%)
Jul 24, 2020
0.4741
0.4838
0.4733
0.4762
22,000
+0.00(+0.25%)
Jul 23, 2020
0.5172
0.5172
0.4750
0.4750
68,023
-0.03(-5.72%)
Jul 22, 2020
0.4900
0.5110
0.4797
0.5038
28,662
+0.02(+3.88%)
Jul 21, 2020
0.4644
0.4850
0.4644
0.4850
89,251
+0.02(+3.28%)
Jul 20, 2020
0.4430
0.4760
0.4430
0.4696
37,072
-0.01(-1.96%)
Jul 17, 2020
0.4723
0.4790
0.4659
0.4790
3,300
+0.01(+1.42%)
Jul 16, 2020
0.4700
0.4723
0.4700
0.4723
3,527
-0.00(-0.94%)
Jul 15, 2020
0.4618
0.4799
0.4613
0.4768
51,324
-0.00(-0.17%)
Jul 14, 2020
0.4600
0.4806
0.4600
0.4776
64,604
+0.02(+3.42%)
Jul 13, 2020
0.4600
0.4732
0.4600
0.4618
7,573
-0.01(-1.74%)
Jul 10, 2020
0.4762
0.4762
0.4604
0.4700
16,600
-0.00(-0.72%)
Jul 09, 2020
0.5110
0.5110
0.4536
0.4734
54,249
+0.00(+0.83%)
Jul 08, 2020
0.4761
0.4778
0.4679
0.4695
4,563
-0.02(-3.61%)
Jul 07, 2020
0.4570
0.4937
0.4570
0.4871
11,600
-0.00(-0.88%)
Jul 06, 2020
0.4846
0.4981
0.4846
0.4914
12,300
-0.01(-1.03%)
Jul 02, 2020
0.5200
0.5200
0.4760
0.4965
117,900
-0.02(-4.52%)
Jul 01, 2020
0.4410
0.5600
0.4410
0.5200
81,471
+0.04(+9.22%)
Jun 30, 2020
0.4726
0.4855
0.4628
0.4761
3,487
+0.00(+0.91%)
Jun 29, 2020
0.4734
0.4800
0.4639
0.4718
28,232
-0.00(-0.67%)
Jun 26, 2020
0.4820
0.4820
0.4750
0.4750
1,200
-0.01(-1.84%)
Jun 25, 2020
0.4560
0.4890
0.4560
0.4839
30,808
-0.01(-2.54%)
Jun 24, 2020
0.4739
0.5032
0.4670
0.4965
211,845
+0.02(+3.96%)
Jun 23, 2020
0.4820
0.4840
0.4776
0.4776
19,637
-0.00(-0.91%)
Jun 22, 2020
0.4750
0.4902
0.4686
0.4820
83,779
+0.00(+0.42%)
Jun 19, 2020
0.4640
0.4930
0.4640
0.4800
17,700
-0.02(-3.34%)
Jun 18, 2020
0.4921
0.4966
0.4896
0.4966
5,974
-0.00(-0.68%)
Jun 17, 2020
0.5061
0.5061
0.4890
0.5000
41,697
+0.01(+1.67%)
Jun 16, 2020
0.4900
0.4976
0.4900
0.4918
12,392
-0.00(-0.30%)
Jun 15, 2020
0.5138
0.5138
0.4900
0.4933
61,805
-0.03(-5.13%)
Jun 12, 2020
0.5480
0.5500
0.5041
0.5200
25,900
+0.01(+2.93%)
Jun 11, 2020
0.5260
0.5371
0.5000
0.5052
97,740
-0.05(-9.45%)
Jun 10, 2020
0.5700
0.5808
0.5351
0.5579
108,221
+0.00(+0.32%)
Jun 09, 2020
0.5400
0.5842
0.5400
0.5561
146,890
+0.04(+6.74%)
Jun 08, 2020
0.5249
0.5289
0.5100
0.5210
168,812
+0.01(+2.14%)
Jun 05, 2020
0.5115
0.5198
0.5040
0.5101
69,400
+0.01(+1.21%)
Jun 04, 2020
0.5072
0.5215
0.5040
0.5040
28,020
-0.00(-0.51%)
Jun 03, 2020
0.5105
0.5199
0.5035
0.5066
37,566
-0.01(-1.59%)
Jun 02, 2020
0.4850
0.5200
0.4850
0.5148
11,706
-0.00(-0.02%)
Jun 01, 2020
0.5200
0.5215
0.4950
0.5149
12,775
+0.02(+3.94%)
May 29, 2020
0.5108
0.5200
0.4954
0.4954
13,800
-0.02(-4.73%)
May 28, 2020
0.5150
0.5269
0.5046
0.5200
42,611
-0.00(-0.73%)
May 27, 2020
0.5348
0.5418
0.5184
0.5238
19,960
-0.00(-0.48%)
May 26, 2020
0.5355
0.5418
0.5249
0.5263
3,351
-0.00(-0.89%)
May 22, 2020
0.5310
0.5310
0.5310
0.5310
1,200
-0.02(-3.44%)
May 21, 2020
0.5566
0.5566
0.5357
0.5499
13,990
-0.00(-0.20%)
May 20, 2020
0.5354
0.5596
0.5354
0.5510
26,554
+0.01(+1.94%)
May 19, 2020
0.5200
0.5513
0.5100
0.5405
43,650
+0.08(+17.50%)
May 18, 2020
0.5172
0.5172
0.4600
0.4600
1,830
-0.04(-8.07%)
May 15, 2020
0.4800
0.5004
0.4800
0.5004
7,600
+0.01(+2.54%)
May 14, 2020
0.4709
0.4880
0.4572
0.4880
14,561
+0.02(+4.41%)
May 13, 2020
0.4794
0.4800
0.4600
0.4674
51,021
-0.02(-4.61%)
May 12, 2020
0.5530
0.5530
0.4900
0.4900
20,985
-0.01(-2.55%)
May 11, 2020
0.4850
0.5119
0.4740
0.5028
11,874
+0.02(+3.67%)
May 08, 2020
0.4770
0.4900
0.4700
0.4850
24,100
-0.00(-1.00%)
May 07, 2020
0.5275
0.5317
0.4899
0.4899
36,071
-0.04(-7.37%)
May 06, 2020
0.5300
0.5621
0.5289
0.5289
99,818
+0.02(+3.71%)
May 05, 2020
0.5022
0.5242
0.5022
0.5100
6,407
+0.01(+1.76%)
May 04, 2020
0.5000
0.5019
0.4869
0.5012
4,729
-0.00(-0.04%)
May 01, 2020
0.5300
0.5300
0.4942
0.5014
26,700
-0.02(-3.69%)
Apr 30, 2020
0.5350
0.5558
0.4950
0.5206
205,030
+0.03(+5.58%)
Apr 29, 2020
0.4400
0.4940
0.4367
0.4931
76,337
+0.05(+12.17%)
Apr 28, 2020
0.4374
0.4470
0.4326
0.4396
6,860
+0.00(+0.50%)
Apr 27, 2020
0.4540
0.4540
0.4246
0.4374
55,193
+0.00(+0.37%)
Apr 24, 2020
0.4300
0.4446
0.4300
0.4358
5,200
+0.01(+1.35%)
Apr 23, 2020
0.4390
0.4435
0.4220
0.4300
32,450
-0.00(-1.10%)
Apr 22, 2020
0.4484
0.4484
0.4288
0.4348
36,568
+0.01(+1.59%)
Apr 21, 2020
0.4269
0.4280
0.4188
0.4280
40,451
-0.02(-3.60%)
Apr 20, 2020
0.4455
0.4530
0.4211
0.4440
16,238
-0.02(-3.27%)
Apr 17, 2020
0.4680
0.4752
0.4311
0.4590
182,900
+0.01(+2.16%)
Apr 16, 2020
0.4700
0.4700
0.4300
0.4493
45,009
-0.02(-3.75%)
Apr 15, 2020
0.4872
0.4872
0.4368
0.4668
116,246
-0.01(-2.06%)
Apr 14, 2020
0.4970
0.4970
0.4766
0.4766
18,800
-0.01(-1.16%)
Apr 13, 2020
0.4964
0.4974
0.4700
0.4822
28,031
-0.02(-4.48%)
Apr 09, 2020
0.5032
0.5048
0.4865
0.5048
23,600
+0.01(+1.82%)
Apr 08, 2020
0.4915
0.4958
0.4885
0.4958
3,247
+0.02(+4.18%)
Apr 07, 2020
0.4985
0.5054
0.4759
0.4759
26,750
+0.00(+0.19%)
Apr 06, 2020
0.4500
0.5137
0.4410
0.4750
212,227
+0.04(+8.94%)
Apr 03, 2020
0.4921
0.4921
0.4300
0.4360
43,300
-0.03(-7.06%)
Apr 02, 2020
0.5000
0.5000
0.4691
0.4691
5,451
-0.01(-3.08%)
Apr 01, 2020
0.5100
0.5110
0.4737
0.4840
28,002
-0.03(-5.85%)
Mar 31, 2020
0.5589
0.5636
0.4897
0.5141
93,901
-0.01(-2.24%)
Mar 30, 2020
0.5470
0.5520
0.5246
0.5259
19,593
-0.02(-3.82%)
Mar 27, 2020
0.5551
0.6055
0.5215
0.5468
71,400
-0.04(-7.12%)
Mar 26, 2020
0.5505
0.6294
0.5505
0.5887
54,455
+0.05(+9.02%)
Mar 25, 2020
0.4996
0.5801
0.4996
0.5400
55,130
+0.07(+14.80%)
Mar 24, 2020
0.4652
0.5000
0.4583
0.4704
21,538
+0.03(+6.35%)
Mar 23, 2020
0.5221
0.5861
0.4423
0.4423
419,305
-0.10(-18.77%)
Mar 20, 2020
0.6240
0.6240
0.5445
0.5445
33,400
-0.03(-5.78%)
Mar 19, 2020
0.6160
0.6160
0.5481
0.5779
80,979
+0.07(+13.31%)
Mar 18, 2020
0.4900
0.5211
0.4895
0.5100
101,341
-0.04(-6.42%)
Mar 17, 2020
0.5849
0.5960
0.5450
0.5450
41,297
-0.03(-5.07%)
Mar 16, 2020
0.7000
0.7000
0.4802
0.5741
14,833
-0.12(-16.98%)
Mar 13, 2020
0.5900
0.6915
0.5758
0.6915
25,700
+0.11(+19.22%)
Mar 12, 2020
0.5810
0.6515
0.5740
0.5800
51,430
-0.09(-13.78%)
Mar 11, 2020
0.7300
0.7300
0.6653
0.6727
38,206
-0.05(-7.24%)
Mar 10, 2020
0.7849
0.7868
0.7167
0.7252
2,917
-0.00(-0.40%)
Mar 09, 2020
0.7030
0.7400
0.6700
0.7281
56,285
-0.03(-3.50%)
Mar 06, 2020
0.7900
0.7900
0.7545
0.7545
27,600
-0.04(-4.93%)
Mar 05, 2020
0.8074
0.8595
0.7900
0.7936
71,183
-0.03(-3.65%)
Mar 04, 2020
0.8351
0.8490
0.8237
0.8237
1,790
-0.02(-2.34%)
Mar 03, 2020
0.8639
0.9200
0.8434
0.8434
36,965
+0.00(+0.40%)
Mar 02, 2020
0.8000
0.8580
0.7800
0.8400
28,960
+0.07(+9.11%)
Feb 28, 2020
0.8700
0.8719
0.7500
0.7699
46,200
-0.10(-11.33%)
Feb 27, 2020
0.8700
0.9300
0.8680
0.8683
48,884
-0.07(-7.62%)
Feb 26, 2020
0.9600
0.9600
0.9253
0.9399
24,415
-0.01(-1.06%)
Feb 25, 2020
0.9600
1.005
0.9400
0.9500
32,463
-0.01(-1.04%)
Feb 24, 2020
0.9800
0.9800
0.9264
0.9600
60,098
-0.04(-4.00%)
Feb 21, 2020
1.097
1.100
0.9801
1.000
138,400
-0.10(-9.10%)
Feb 20, 2020
1.116
1.140
1.100
1.100
28,877
-0.04(-3.92%)
Feb 19, 2020
1.180
1.180
1.124
1.145
42,852
-0.02(-1.97%)
Feb 18, 2020
1.350
1.392
1.110
1.168
77,875
-0.11(-8.75%)
Feb 14, 2020
1.280
1.325
1.225
1.280
10,100
-0.03(-2.66%)
Feb 13, 2020
1.370
1.370
1.120
1.315
116,479
+0.10(+8.68%)
Feb 12, 2020
1.130
1.210
1.099
1.210
36,303
+0.10(+9.10%)
Feb 11, 2020
1.174
1.174
1.090
1.109
82,346
-0.02(-2.11%)
Feb 10, 2020
1.130
1.171
1.130
1.133
36,960
-0.02(-2.14%)
Feb 07, 2020
1.088
1.165
1.070
1.158
44,600
+0.04(+3.37%)
Feb 06, 2020
1.120
1.170
1.110
1.120
11,499
-0.03(-2.61%)
Feb 05, 2020
1.160
1.175
1.120
1.150
32,953
-0.01(-0.86%)
Feb 04, 2020
1.023
1.160
1.010
1.160
65,804
+0.14(+13.78%)
Feb 03, 2020
1.030
1.030
1.000
1.020
2,519
+0.00(+0.15%)
Jan 31, 2020
1.025
1.025
1.000
1.018
7,300
-0.02(-2.12%)
Jan 30, 2020
1.030
1.040
1.030
1.040
20,205
+0.01(+0.97%)
Jan 29, 2020
1.040
1.060
1.030
1.030
20,463
-0.00(-0.10%)
Jan 28, 2020
1.020
1.031
0.9961
1.031
21,316
+0.01(+1.08%)
Jan 27, 2020
1.010
1.020
0.9423
1.020
77,646
-0.01(-0.97%)
Jan 24, 2020
1.065
1.065
1.030
1.030
64,900
-0.02(-1.90%)
Jan 23, 2020
1.140
1.140
1.030
1.050
18,352
-0.03(-2.78%)
Jan 22, 2020
1.080
1.190
1.070
1.080
72,915
+0.02(+1.49%)
Jan 21, 2020
1.040
1.096
1.030
1.064
79,296
+0.07(+7.48%)
Jan 17, 2020
1.103
1.103
0.9818
0.9900
219,300
-0.07(-6.99%)
Jan 16, 2020
1.220
1.410
0.8930
1.064
277,118
-0.34(-23.97%)
Jan 15, 2020
1.400
1.420
1.400
1.400
3,500
+0.02(+1.45%)
Jan 14, 2020
1.380
1.380
1.370
1.380
2,102
-0.02(-1.43%)
Jan 13, 2020
1.390
1.410
1.390
1.400
5,950
-0.01(-0.71%)
Jan 10, 2020
1.500
1.500
1.390
1.410
17,300
-0.01(-0.84%)
Jan 09, 2020
1.440
1.440
1.422
1.422
4,572
-0.02(-1.26%)
Jan 08, 2020
1.472
1.472
1.435
1.440
6,008
-0.04(-2.74%)
Jan 07, 2020
1.500
1.500
1.481
1.481
6,263
-0.02(-1.29%)
Jan 06, 2020
1.490
1.500
1.490
1.500
1,154
-0.02(-1.32%)
Jan 03, 2020
1.490
1.530
1.490
1.520
3,300
-0.01(-0.39%)
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.