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
Oncosec Medical
(NQ:
ONCS
)
0.2772
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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 30, 2018
1.560
1.620
1.520
1.530
573,107
-0.01(-0.65%)
Apr 27, 2018
1.570
1.590
1.520
1.540
428,907
-0.03(-1.91%)
Apr 26, 2018
1.530
1.600
1.520
1.570
574,147
+0.05(+3.29%)
Apr 25, 2018
1.510
1.570
1.450
1.520
651,490
+0.00(+0.00%)
Apr 24, 2018
1.550
1.550
1.490
1.520
752,612
+0.00(+0.00%)
Apr 23, 2018
1.550
1.610
1.470
1.520
1,616,017
-0.05(-3.18%)
Apr 20, 2018
1.630
1.665
1.550
1.570
2,239,640
-0.09(-5.42%)
Apr 19, 2018
1.680
1.730
1.630
1.660
1,023,205
-0.02(-1.19%)
Apr 18, 2018
1.650
1.740
1.610
1.680
1,039,894
+0.04(+2.44%)
Apr 17, 2018
1.630
1.680
1.620
1.640
1,024,938
+0.02(+1.23%)
Apr 16, 2018
1.800
1.800
1.530
1.620
4,095,678
-0.23(-12.43%)
Apr 13, 2018
1.840
1.860
1.750
1.850
1,087,374
+0.01(+0.54%)
Apr 12, 2018
1.760
1.870
1.710
1.840
1,204,017
+0.07(+3.95%)
Apr 11, 2018
1.820
1.820
1.710
1.770
1,178,091
-0.05(-2.75%)
Apr 10, 2018
1.750
1.840
1.705
1.820
1,244,595
+0.09(+5.51%)
Apr 09, 2018
2.070
2.100
1.660
1.725
3,895,928
-0.33(-16.26%)
Apr 06, 2018
2.140
2.140
2.000
2.060
1,377,036
-0.09(-4.19%)
Apr 05, 2018
2.170
2.200
2.063
2.150
1,298,621
+0.01(+0.47%)
Apr 04, 2018
1.930
2.210
1.900
2.140
3,252,404
+0.17(+8.63%)
Apr 03, 2018
2.000
2.000
1.870
1.970
1,232,962
+0.00(+0.00%)
Apr 02, 2018
1.880
1.980
1.860
1.970
1,202,431
+0.09(+4.79%)
Mar 29, 2018
1.880
1.880
1.880
0
-0.03(-1.57%)
Mar 28, 2018
1.910
1.950
1.828
1.910
1,126,525
+0.03(+1.60%)
Mar 27, 2018
1.880
2.030
1.850
1.880
2,989,892
+0.02(+1.08%)
Mar 26, 2018
1.810
1.890
1.720
1.860
2,588,235
+0.09(+5.08%)
Mar 23, 2018
1.720
1.930
1.714
1.770
3,617,924
+0.06(+3.51%)
Mar 22, 2018
1.730
1.750
1.690
1.710
603,481
-0.02(-1.16%)
Mar 21, 2018
1.770
1.770
1.700
1.730
1,252,886
-0.03(-1.70%)
Mar 20, 2018
1.800
1.806
1.730
1.760
960,394
-0.03(-1.68%)
Mar 19, 2018
1.820
1.820
1.680
1.790
860,302
-0.02(-1.10%)
Mar 16, 2018
1.750
1.840
1.730
1.810
1,010,588
+0.07(+4.02%)
Mar 15, 2018
1.900
1.920
1.720
1.740
1,564,665
-0.06(-3.33%)
Mar 14, 2018
1.900
1.903
1.790
1.800
1,298,144
-0.10(-5.26%)
Mar 13, 2018
1.920
1.930
1.820
1.900
697,886
-0.03(-1.55%)
Mar 12, 2018
1.990
2.029
1.860
1.930
937,949
-0.08(-3.98%)
Mar 09, 2018
2.030
2.074
1.910
2.010
1,038,550
-0.03(-1.47%)
Mar 08, 2018
2.030
2.140
2.010
2.040
1,602,965
+0.03(+1.49%)
Mar 07, 2018
1.960
2.030
1.911
2.010
449,598
+0.05(+2.55%)
Mar 06, 2018
1.990
2.000
1.940
1.960
471,538
-0.01(-0.51%)
Mar 05, 2018
1.900
2.030
1.890
1.970
1,561,361
+0.07(+3.68%)
Mar 02, 2018
1.810
1.920
1.760
1.900
696,072
+0.09(+4.97%)
Mar 01, 2018
1.810
1.860
1.780
1.810
342,824
+0.00(+0.00%)
Feb 28, 2018
1.800
1.850
1.760
1.810
806,785
+0.03(+1.69%)
Feb 27, 2018
1.800
1.800
1.760
1.780
473,108
-0.03(-1.66%)
Feb 26, 2018
1.800
1.810
1.760
1.810
417,953
+0.03(+1.69%)
Feb 23, 2018
1.790
1.829
1.760
1.780
655,359
+0.01(+0.56%)
Feb 22, 2018
1.820
1.860
1.770
1.770
363,028
-0.05(-2.75%)
Feb 21, 2018
1.800
1.880
1.760
1.820
523,410
+0.04(+2.25%)
Feb 20, 2018
1.820
1.870
1.760
1.780
868,100
-0.03(-1.66%)
Feb 16, 2018
1.810
1.810
1.810
0
-0.14(-6.94%)
Feb 15, 2018
1.980
2.000
1.800
1.945
784,088
-0.00(-0.26%)
Feb 14, 2018
1.910
2.028
1.867
1.950
938,099
+0.07(+3.72%)
Feb 13, 2018
1.780
1.880
1.770
1.880
662,486
+0.12(+6.82%)
Feb 12, 2018
1.660
1.790
1.630
1.760
822,726
+0.12(+7.32%)
Feb 09, 2018
1.770
1.770
1.550
1.640
798,041
+0.00(+0.00%)
Feb 08, 2018
1.750
1.770
1.595
1.640
566,301
-0.10(-5.75%)
Feb 07, 2018
1.780
1.780
1.700
1.740
550,195
-0.04(-2.25%)
Feb 06, 2018
1.760
1.794
1.630
1.780
758,400
+0.02(+1.14%)
Feb 05, 2018
1.650
1.770
1.630
1.760
924,544
+0.10(+6.02%)
Feb 02, 2018
1.600
1.680
1.600
1.660
1,172,518
+0.08(+5.06%)
Feb 01, 2018
1.590
1.690
1.540
1.580
4,560,992
-0.23(-12.71%)
Jan 31, 2018
1.840
1.900
1.800
1.810
665,182
-0.01(-0.55%)
Jan 30, 2018
1.890
1.890
1.880
1.820
1,013,177
-0.10(-5.21%)
Jan 29, 2018
1.990
2.000
1.881
1.920
540,463
-0.09(-4.48%)
Jan 26, 2018
1.980
2.020
1.950
2.010
488,816
+0.05(+2.55%)
Jan 25, 2018
1.980
2.030
1.930
1.960
549,301
-0.04(-1.75%)
Jan 24, 2018
2.040
2.068
1.930
1.995
719,650
-0.06(-3.16%)
Jan 23, 2018
2.100
2.110
2.020
2.060
483,335
-0.04(-1.90%)
Jan 22, 2018
2.060
2.120
2.050
2.100
612,285
+0.06(+2.94%)
Jan 19, 2018
2.100
2.117
1.820
2.040
840,325
-0.07(-3.32%)
Jan 18, 2018
1.970
2.170
1.940
2.110
4,875,032
+0.26(+14.05%)
Jan 17, 2018
1.830
1.870
1.800
1.850
594,616
+0.02(+1.09%)
Jan 16, 2018
1.960
2.000
1.750
1.830
1,263,990
-0.11(-5.67%)
Jan 12, 2018
1.940
1.940
1.940
0
-0.06(-3.00%)
Jan 11, 2018
1.950
2.020
1.920
2.000
549,159
+0.06(+3.09%)
Jan 10, 2018
1.880
1.960
1.861
1.940
500,760
+0.06(+3.19%)
Jan 09, 2018
1.910
1.960
1.850
1.880
317,116
-0.04(-2.08%)
Jan 08, 2018
2.000
2.020
1.850
1.920
661,179
-0.04(-2.04%)
Jan 05, 2018
2.050
2.060
1.871
1.960
864,432
-0.05(-2.49%)
Jan 04, 2018
1.900
2.010
1.760
2.010
713,172
+0.14(+7.49%)
Jan 03, 2018
1.900
1.920
1.711
1.870
841,965
+0.00(+0.00%)
Jan 02, 2018
1.630
1.900
1.630
1.870
1,147,346
+0.25(+15.08%)
Dec 29, 2017
1.625
1.625
1.625
0
-0.02(-1.52%)
Dec 28, 2017
1.690
1.720
1.650
1.650
473,199
-0.03(-1.79%)
Dec 27, 2017
1.730
1.730
1.660
1.680
541,845
-0.02(-1.18%)
Dec 26, 2017
1.670
1.760
1.670
1.700
530,423
+0.05(+3.03%)
Dec 22, 2017
1.700
1.700
1.640
1.650
323,217
-0.04(-2.37%)
Dec 21, 2017
1.670
1.730
1.665
1.690
234,380
+0.02(+1.20%)
Dec 20, 2017
1.710
1.780
1.670
1.670
417,612
-0.03(-1.76%)
Dec 19, 2017
1.700
1.725
1.610
1.700
429,891
+0.03(+1.80%)
Dec 18, 2017
1.620
1.680
1.605
1.670
468,529
+0.08(+5.03%)
Dec 15, 2017
1.720
1.732
1.590
1.590
1,103,979
-0.12(-7.02%)
Dec 14, 2017
1.890
1.890
1.710
1.710
497,841
-0.05(-2.84%)
Dec 13, 2017
1.680
1.885
1.660
1.760
856,917
+0.08(+4.76%)
Dec 12, 2017
1.750
1.760
1.550
1.680
1,187,638
-0.05(-2.89%)
Dec 11, 2017
1.740
1.800
1.680
1.730
517,273
-0.01(-0.57%)
Dec 08, 2017
1.710
1.810
1.710
1.740
729,764
+0.03(+1.75%)
Dec 07, 2017
1.810
1.860
1.670
1.710
1,563,131
-0.11(-6.04%)
Dec 06, 2017
1.910
1.960
1.760
1.820
1,162,844
-0.13(-6.67%)
Dec 05, 2017
1.950
1.980
1.880
1.950
892,486
-0.02(-1.02%)
Dec 04, 2017
2.080
2.080
1.900
1.970
1,020,234
-0.10(-4.83%)
Dec 01, 2017
2.060
2.129
1.980
2.070
978,013
-0.01(-0.48%)
Nov 30, 2017
2.190
2.320
2.067
2.080
1,723,804
-0.10(-4.59%)
Nov 29, 2017
2.130
2.200
2.050
2.180
668,070
+0.03(+1.40%)
Nov 28, 2017
2.030
2.160
2.010
2.150
882,676
+0.16(+8.04%)
Nov 27, 2017
2.140
2.140
1.990
1.990
1,023,427
-0.13(-6.13%)
Nov 24, 2017
2.200
2.220
2.100
2.120
583,419
-0.08(-3.64%)
Nov 22, 2017
2.000
2.250
2.000
2.200
1,592,701
+0.19(+9.45%)
Nov 21, 2017
2.070
2.130
1.950
2.010
1,122,875
-0.09(-4.29%)
Nov 20, 2017
2.110
2.150
2.040
2.100
1,004,633
-0.01(-0.47%)
Nov 17, 2017
2.120
2.160
1.990
2.110
1,521,522
-0.05(-2.31%)
Nov 16, 2017
2.130
2.250
2.070
2.160
1,787,464
-0.06(-2.70%)
Nov 15, 2017
2.330
2.400
2.200
2.220
1,992,791
-0.14(-5.93%)
Nov 14, 2017
2.350
2.630
2.270
2.360
5,348,884
+0.01(+0.43%)
Nov 13, 2017
2.220
2.950
2.150
2.350
16,272,945
+0.09(+3.98%)
Nov 10, 2017
2.100
2.530
1.950
2.260
9,225,257
+0.17(+8.13%)
Nov 09, 2017
2.000
2.210
1.765
2.090
7,785,039
+0.09(+4.50%)
Nov 08, 2017
2.160
2.550
1.820
2.000
51,436,312
+0.75(+60.00%)
Nov 07, 2017
1.270
1.270
1.160
1.250
1,139,493
-0.02(-1.57%)
Nov 06, 2017
1.330
1.330
1.230
1.270
1,312,681
-0.05(-3.79%)
Nov 03, 2017
1.260
1.350
1.220
1.320
2,885,850
+0.05(+3.94%)
Nov 02, 2017
1.210
1.270
1.150
1.270
4,000,568
+0.08(+6.72%)
Nov 01, 2017
1.160
1.210
1.150
1.190
2,360,221
+0.04(+3.93%)
Oct 31, 2017
1.150
1.160
1.120
1.145
789,515
-0.00(-0.43%)
Oct 30, 2017
1.190
1.220
1.120
1.150
1,010,486
-0.04(-3.36%)
Oct 27, 2017
1.210
1.220
1.140
1.190
1,781,522
+0.05(+4.39%)
Oct 26, 2017
1.080
1.170
1.040
1.140
2,255,384
-0.01(-0.87%)
Oct 25, 2017
1.060
1.190
1.040
1.150
1,480,808
+0.10(+9.52%)
Oct 24, 2017
1.090
1.110
1.040
1.050
1,336,916
-0.04(-3.67%)
Oct 23, 2017
1.160
1.200
1.060
1.090
3,042,697
-0.16(-12.87%)
Oct 20, 2017
1.310
1.310
1.180
1.251
1,570,573
-0.04(-3.02%)
Oct 19, 2017
1.470
1.540
1.110
1.290
11,323,872
+0.01(+0.78%)
Oct 18, 2017
1.200
1.310
1.160
1.280
1,190,535
+0.07(+5.79%)
Oct 17, 2017
1.190
1.210
1.160
1.210
564,923
+0.01(+0.83%)
Oct 16, 2017
1.340
1.370
1.160
1.200
1,443,409
-0.11(-8.40%)
Oct 13, 2017
1.210
1.370
1.200
1.310
3,053,321
+0.11(+9.17%)
Oct 12, 2017
1.350
1.360
1.200
1.200
4,227,824
+0.11(+10.09%)
Oct 11, 2017
1.010
1.110
0.9700
1.090
1,370,164
+0.09(+9.00%)
Oct 10, 2017
1.130
1.140
0.9600
1.000
517,182
-0.06(-5.54%)
Oct 09, 2017
1.040
1.070
1.010
1.059
232,867
+0.02(+1.79%)
Oct 06, 2017
1.010
1.070
1.010
1.040
144,997
+0.03(+2.46%)
Oct 05, 2017
1.050
1.090
0.9900
1.015
508,567
-0.04(-3.33%)
Oct 04, 2017
0.9750
1.070
0.9400
1.050
799,365
+0.07(+7.43%)
Oct 03, 2017
0.9800
0.9800
0.9400
0.9774
107,417
+0.01(+0.76%)
Oct 02, 2017
0.9650
0.9800
0.9350
0.9700
55,863
+0.01(+1.23%)
Sep 29, 2017
0.9569
0.9795
0.9400
0.9582
99,459
+0.02(+1.93%)
Sep 28, 2017
0.9715
0.9794
0.9000
0.9401
148,940
-0.04(-4.02%)
Sep 27, 2017
0.9700
0.9800
0.9400
0.9795
66,062
+0.02(+1.61%)
Sep 26, 2017
0.9600
0.9800
0.9600
0.9640
50,083
-0.02(-1.63%)
Sep 25, 2017
0.9550
0.9900
0.9550
0.9800
102,601
+0.01(+1.03%)
Sep 22, 2017
0.9680
0.9900
0.9200
0.9700
74,955
-0.01(-1.01%)
Sep 21, 2017
0.9946
0.9995
0.9500
0.9799
70,500
-0.01(-1.02%)
Sep 20, 2017
0.9810
1.000
0.9500
0.9900
146,049
+0.00(+0.00%)
Sep 19, 2017
0.9999
1.010
0.9766
0.9900
185,518
-0.01(-0.50%)
Sep 18, 2017
0.9500
1.000
0.9500
0.9950
121,975
+0.04(+3.65%)
Sep 15, 2017
1.000
1.030
0.9600
0.9600
115,091
-0.03(-3.03%)
Sep 14, 2017
1.030
1.040
0.9900
0.9900
113,902
-0.03(-2.94%)
Sep 13, 2017
1.070
1.100
1.010
1.020
125,225
-0.04(-3.77%)
Sep 12, 2017
1.090
1.110
1.050
1.060
182,536
-0.01(-0.93%)
Sep 11, 2017
1.090
1.099
1.030
1.070
178,120
-0.02(-1.84%)
Sep 08, 2017
1.110
1.119
1.040
1.090
161,846
+0.01(+0.92%)
Sep 07, 2017
1.160
1.180
1.060
1.080
677,229
-0.01(-0.91%)
Sep 06, 2017
1.010
1.090
1.005
1.090
649,050
+0.10(+10.10%)
Sep 05, 2017
0.9900
0.9900
0.9791
0.9900
27,081
+0.01(+1.12%)
Sep 01, 2017
0.9272
0.9800
0.9272
0.9790
51,977
+0.06(+6.41%)
Aug 31, 2017
0.9471
0.9790
0.9200
0.9200
66,579
-0.02(-2.13%)
Aug 30, 2017
0.9001
0.9650
0.8951
0.9400
67,641
+0.02(+2.17%)
Aug 29, 2017
0.9010
0.9500
0.8900
0.9200
55,427
+0.01(+1.10%)
Aug 28, 2017
0.9340
0.9450
0.8840
0.9100
75,096
-0.04(-4.21%)
Aug 25, 2017
0.9583
0.9600
0.9297
0.9500
10,184
+0.00(+0.00%)
Aug 24, 2017
0.9371
0.9500
0.9200
0.9500
25,779
+0.02(+2.15%)
Aug 23, 2017
0.9240
0.9500
0.8814
0.9300
28,633
-0.01(-1.06%)
Aug 22, 2017
0.8979
0.9700
0.8979
0.9400
80,794
+0.05(+5.61%)
Aug 21, 2017
0.8970
0.9400
0.8800
0.8901
80,603
-0.03(-3.25%)
Aug 18, 2017
0.9001
0.9200
0.8909
0.9200
30,736
+0.00(+0.00%)
Aug 17, 2017
0.9500
0.9600
0.9100
0.9200
35,508
-0.04(-4.16%)
Aug 16, 2017
0.9250
0.9780
0.9244
0.9599
36,972
+0.04(+4.34%)
Aug 15, 2017
0.9700
0.9700
0.9000
0.9200
24,913
-0.06(-5.93%)
Aug 14, 2017
0.9400
0.9889
0.9400
0.9780
19,996
+0.02(+1.88%)
Aug 11, 2017
0.9501
1.000
0.9100
0.9600
108,212
+0.01(+1.05%)
Aug 10, 2017
0.9900
0.9900
0.8900
0.9500
165,247
-0.03(-3.06%)
Aug 09, 2017
0.9510
0.9900
0.9403
0.9800
70,274
+0.02(+1.55%)
Aug 08, 2017
0.9750
0.9900
0.9600
0.9650
32,480
-0.04(-3.50%)
Aug 07, 2017
1.000
1.020
0.9600
1.000
65,991
+0.02(+2.04%)
Aug 04, 2017
0.9810
0.9900
0.9800
0.9800
36,081
-0.01(-1.01%)
Aug 03, 2017
0.9800
1.000
0.9800
0.9900
42,809
+0.01(+1.02%)
Aug 02, 2017
1.030
1.037
0.9800
0.9800
143,343
-0.06(-5.77%)
Aug 01, 2017
1.030
1.060
0.9941
1.040
83,458
+0.01(+0.97%)
Jul 31, 2017
0.9600
1.040
0.9600
1.030
41,145
+0.04(+4.03%)
Jul 28, 2017
1.000
1.040
0.9800
0.9901
97,376
-0.01(-0.99%)
Jul 27, 2017
1.080
1.080
0.9600
1.000
209,418
-0.09(-8.26%)
Jul 26, 2017
1.050
1.090
1.050
1.090
73,500
+0.02(+1.87%)
Jul 25, 2017
1.130
1.150
1.070
1.070
75,660
-0.07(-6.14%)
Jul 24, 2017
1.090
1.140
1.090
1.140
54,288
+0.06(+5.56%)
Jul 21, 2017
1.100
1.110
1.080
1.080
60,822
-0.04(-3.57%)
Jul 20, 2017
1.100
1.150
1.100
1.120
41,125
+0.02(+1.82%)
Jul 19, 2017
1.110
1.140
1.100
1.100
55,792
+0.00(+0.00%)
Jul 18, 2017
1.130
1.150
1.100
1.100
27,713
-0.04(-3.51%)
Jul 17, 2017
1.150
1.150
1.120
1.140
30,406
+0.00(+0.00%)
Jul 14, 2017
1.130
1.150
1.121
1.140
50,313
+0.02(+1.79%)
Jul 13, 2017
1.090
1.140
1.090
1.120
39,861
+0.04(+3.70%)
Jul 12, 2017
1.100
1.140
1.080
1.080
61,889
-0.02(-1.82%)
Jul 11, 2017
1.080
1.150
1.080
1.100
52,537
+0.02(+1.85%)
Jul 10, 2017
1.100
1.103
1.080
1.080
101,651
-0.02(-1.82%)
Jul 07, 2017
1.090
1.120
1.090
1.100
64,223
+0.01(+0.92%)
Jul 06, 2017
1.151
1.151
1.090
1.090
118,870
-0.07(-6.03%)
Jul 05, 2017
1.120
1.190
1.120
1.160
84,353
+0.04(+3.57%)
Jul 03, 2017
1.180
1.180
1.120
1.120
40,926
-0.07(-5.88%)
Jun 30, 2017
1.160
1.200
1.160
1.190
20,437
+0.04(+3.48%)
Jun 29, 2017
1.270
1.310
1.100
1.150
199,357
-0.09(-7.26%)
Jun 28, 2017
1.230
1.360
1.170
1.240
592,149
+0.06(+5.08%)
Jun 27, 2017
1.120
1.200
1.080
1.180
312,222
+0.07(+6.31%)
Jun 26, 2017
1.080
1.130
1.080
1.110
44,072
+0.04(+3.74%)
Jun 23, 2017
1.150
1.160
1.070
1.070
151,519
-0.07(-6.14%)
Jun 22, 2017
1.160
1.200
1.120
1.140
209,565
-0.02(-1.72%)
Jun 21, 2017
1.080
1.160
1.040
1.160
258,759
+0.07(+6.42%)
Jun 20, 2017
1.050
1.120
1.030
1.090
87,761
+0.03(+2.83%)
Jun 19, 2017
1.030
1.070
1.000
1.060
93,304
+0.03(+2.91%)
Jun 16, 2017
1.040
1.080
1.001
1.030
114,014
-0.04(-3.74%)
Jun 15, 2017
1.070
1.090
1.020
1.070
161,837
+0.00(+0.00%)
Jun 14, 2017
1.080
1.100
1.070
1.070
53,561
-0.02(-1.83%)
Jun 13, 2017
1.120
1.130
1.073
1.090
84,730
-0.02(-1.80%)
Jun 12, 2017
1.100
1.140
1.070
1.110
88,023
+0.03(+2.78%)
Jun 09, 2017
1.180
1.180
1.070
1.080
578,268
-0.04(-3.57%)
Jun 08, 2017
1.080
1.140
1.050
1.120
656,756
+0.06(+5.66%)
Jun 07, 2017
1.050
1.090
1.040
1.060
45,497
+0.00(+0.00%)
Jun 06, 2017
1.060
1.103
1.040
1.060
55,855
-0.03(-2.75%)
Jun 05, 2017
1.140
1.140
1.050
1.090
114,801
-0.05(-4.39%)
Jun 02, 2017
1.150
1.190
1.053
1.140
243,779
+0.01(+0.88%)
Jun 01, 2017
1.100
1.180
1.058
1.130
213,978
+0.06(+5.61%)
May 31, 2017
1.030
1.100
1.011
1.070
87,472
+0.04(+3.88%)
May 30, 2017
1.090
1.090
0.9800
1.030
132,188
-0.03(-2.83%)
May 26, 2017
0.9800
1.060
0.9600
1.060
146,197
+0.08(+8.16%)
May 25, 2017
0.9800
1.000
0.9800
0.9800
108,099
-0.02(-2.49%)
May 24, 2017
0.9100
1.010
0.9002
1.005
172,211
+0.08(+9.24%)
May 23, 2017
0.9089
0.9200
0.9000
0.9200
65,543
+0.02(+2.22%)
May 22, 2017
0.9488
0.9488
0.8900
0.9000
131,863
-0.05(-5.14%)
May 19, 2017
0.9500
0.9500
0.9101
0.9488
92,951
+0.04(+4.26%)
May 18, 2017
0.9700
0.9860
0.8803
0.9100
490,227
-0.07(-7.14%)
May 17, 2017
0.9913
1.020
0.9600
0.9800
89,414
-0.01(-1.41%)
May 16, 2017
1.020
1.020
0.9800
0.9940
207,758
-0.02(-1.58%)
May 15, 2017
1.090
1.108
0.9406
1.010
260,708
-0.11(-9.82%)
May 12, 2017
1.108
1.120
1.100
1.120
91,319
+0.02(+1.82%)
May 11, 2017
1.140
1.140
1.080
1.100
59,522
-0.03(-2.65%)
May 10, 2017
1.210
1.210
1.080
1.130
575,736
+0.06(+5.61%)
May 09, 2017
1.110
1.120
1.070
1.070
91,087
-0.04(-4.04%)
May 08, 2017
1.130
1.160
1.105
1.115
43,104
-0.01(-0.89%)
May 05, 2017
1.168
1.174
1.100
1.125
121,154
-0.03(-2.66%)
May 04, 2017
1.130
1.210
1.120
1.156
76,808
+0.03(+2.28%)
May 03, 2017
1.180
1.180
1.130
1.130
28,089
-0.04(-3.42%)
May 02, 2017
1.150
1.170
1.133
1.170
32,159
+0.04(+3.54%)
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.