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
Pluristem Therapeutc
(NQ:
PSTI
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2022
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 (%)
Jan 31, 2020
3.750
3.840
3.710
3.740
38,900
-0.02(-0.49%)
Jan 30, 2020
3.700
3.800
3.700
3.758
75,279
+0.03(+0.76%)
Jan 29, 2020
3.760
3.807
3.700
3.730
20,207
-0.05(-1.32%)
Jan 28, 2020
3.790
3.810
3.760
3.780
63,790
+0.11(+3.00%)
Jan 27, 2020
3.750
3.805
3.610
3.670
159,559
-0.13(-3.42%)
Jan 24, 2020
3.840
3.870
3.760
3.800
91,000
-0.01(-0.26%)
Jan 23, 2020
3.850
3.880
3.750
3.810
91,167
-0.03(-0.78%)
Jan 22, 2020
3.990
3.995
3.820
3.840
76,751
-0.15(-3.76%)
Jan 21, 2020
4.000
4.070
3.980
3.990
65,934
-0.09(-2.21%)
Jan 17, 2020
4.030
4.150
3.980
4.080
171,400
+0.08(+2.00%)
Jan 16, 2020
4.070
4.080
3.750
4.000
576,231
-0.07(-1.72%)
Jan 15, 2020
4.080
4.180
4.050
4.070
76,937
-0.03(-0.73%)
Jan 14, 2020
4.000
4.198
3.978
4.100
58,847
+0.10(+2.50%)
Jan 13, 2020
4.140
4.320
3.970
4.000
207,334
-0.24(-5.66%)
Jan 10, 2020
3.910
4.500
3.910
4.240
270,600
+0.32(+8.16%)
Jan 09, 2020
3.890
3.980
3.880
3.920
197,641
+0.02(+0.38%)
Jan 08, 2020
3.740
3.910
3.680
3.905
216,350
+0.18(+4.97%)
Jan 07, 2020
3.750
3.750
3.640
3.720
49,162
+0.04(+1.09%)
Jan 06, 2020
3.760
3.760
3.600
3.680
111,157
-0.12(-3.29%)
Jan 03, 2020
3.820
3.840
3.780
3.805
66,000
-0.04(-1.04%)
Jan 02, 2020
3.940
3.950
3.810
3.845
696,639
-0.09(-2.41%)
Dec 31, 2019
4.000
4.000
3.900
3.940
98,800
-0.04(-1.01%)
Dec 30, 2019
4.000
4.020
3.950
3.980
76,737
-0.08(-1.97%)
Dec 27, 2019
4.030
4.070
3.850
4.060
91,900
+0.11(+2.78%)
Dec 26, 2019
4.030
4.030
3.920
3.950
113,475
-0.02(-0.50%)
Dec 24, 2019
3.980
4.150
3.970
3.970
131,900
-0.03(-0.75%)
Dec 23, 2019
4.030
4.170
3.940
4.000
222,615
+0.03(+0.76%)
Dec 20, 2019
3.950
4.030
3.860
3.970
108,300
+0.08(+2.06%)
Dec 19, 2019
3.920
4.130
3.860
3.890
282,077
-0.03(-0.77%)
Dec 18, 2019
4.070
4.140
3.870
3.920
1,107,290
-0.29(-6.89%)
Dec 17, 2019
3.750
4.362
3.663
4.210
335,732
+0.49(+13.17%)
Dec 16, 2019
3.540
3.750
3.450
3.720
187,758
+0.31(+9.09%)
Dec 13, 2019
3.510
3.510
3.380
3.410
23,300
-0.08(-2.29%)
Dec 12, 2019
3.460
3.520
3.420
3.490
25,882
+0.04(+1.16%)
Dec 11, 2019
3.510
3.526
3.380
3.450
74,501
-0.11(-3.09%)
Dec 10, 2019
3.640
3.650
3.530
3.560
43,028
-0.13(-3.52%)
Dec 09, 2019
3.760
3.792
3.680
3.690
53,011
-0.13(-3.40%)
Dec 06, 2019
3.780
3.830
3.750
3.820
37,200
+0.04(+1.06%)
Dec 05, 2019
3.850
3.900
3.740
3.780
50,781
-0.02(-0.53%)
Dec 04, 2019
3.870
3.870
3.650
3.800
90,387
+0.00(+0.00%)
Dec 03, 2019
3.630
3.830
3.571
3.800
152,521
+0.19(+5.26%)
Dec 02, 2019
3.360
3.680
3.350
3.610
107,414
+0.26(+7.76%)
Nov 29, 2019
3.320
3.450
3.320
3.350
43,500
-0.12(-3.46%)
Nov 27, 2019
3.430
3.470
3.320
3.470
71,000
-0.03(-0.86%)
Nov 26, 2019
3.410
3.600
3.410
3.500
94,831
+0.12(+3.55%)
Nov 25, 2019
3.230
3.420
3.230
3.380
55,341
+0.13(+4.00%)
Nov 22, 2019
3.250
3.300
3.190
3.250
29,600
-0.02(-0.61%)
Nov 21, 2019
3.250
3.300
3.220
3.270
26,454
+0.00(+0.00%)
Nov 20, 2019
3.220
3.290
3.210
3.270
20,237
+0.08(+2.51%)
Nov 19, 2019
3.170
3.290
3.110
3.190
37,455
-0.02(-0.62%)
Nov 18, 2019
3.260
3.280
3.160
3.210
38,719
-0.02(-0.62%)
Nov 15, 2019
3.280
3.304
3.180
3.230
23,200
+0.03(+0.94%)
Nov 14, 2019
3.310
3.310
3.170
3.200
37,341
-0.05(-1.54%)
Nov 13, 2019
3.300
3.420
3.170
3.250
169,309
-0.04(-1.22%)
Nov 12, 2019
3.370
3.430
3.276
3.290
74,282
-0.11(-3.24%)
Nov 11, 2019
3.320
3.400
3.250
3.400
37,772
+0.05(+1.49%)
Nov 08, 2019
3.360
3.400
3.230
3.350
49,000
+0.03(+0.99%)
Nov 07, 2019
3.430
3.440
3.210
3.317
34,853
-0.09(-2.72%)
Nov 06, 2019
3.420
3.490
3.390
3.410
81,105
+0.02(+0.59%)
Nov 05, 2019
3.330
3.430
3.330
3.390
104,392
+0.10(+3.04%)
Nov 04, 2019
3.480
3.480
3.260
3.290
127,245
-0.19(-5.46%)
Nov 01, 2019
3.380
3.510
3.380
3.480
40,000
+0.15(+4.50%)
Oct 31, 2019
3.400
3.400
3.280
3.330
58,305
-0.07(-2.06%)
Oct 30, 2019
3.400
3.470
3.400
3.400
26,240
-0.10(-2.86%)
Oct 29, 2019
3.380
3.590
3.380
3.500
51,300
+0.02(+0.57%)
Oct 28, 2019
3.380
3.530
3.340
3.480
60,449
+0.00(+0.00%)
Oct 25, 2019
3.490
3.500
3.305
3.480
66,500
+0.08(+2.35%)
Oct 24, 2019
3.610
3.720
3.340
3.400
90,180
-0.16(-4.49%)
Oct 23, 2019
3.590
3.760
3.560
3.560
48,249
-0.07(-1.93%)
Oct 22, 2019
3.840
4.050
3.620
3.630
172,205
-0.23(-5.96%)
Oct 21, 2019
3.660
3.990
3.530
3.860
92,715
+0.26(+7.22%)
Oct 18, 2019
3.630
3.660
3.560
3.600
20,400
-0.05(-1.37%)
Oct 17, 2019
3.640
3.720
3.600
3.650
14,354
-0.01(-0.27%)
Oct 16, 2019
3.650
3.660
3.583
3.660
14,367
-0.03(-0.81%)
Oct 15, 2019
3.770
3.770
3.600
3.690
36,109
+0.03(+0.82%)
Oct 14, 2019
3.580
3.750
3.560
3.660
49,294
+0.02(+0.55%)
Oct 11, 2019
3.580
3.650
3.565
3.640
24,100
+0.07(+1.96%)
Oct 10, 2019
3.650
3.660
3.530
3.570
15,481
-0.11(-2.99%)
Oct 09, 2019
3.650
3.740
3.580
3.680
16,779
+0.05(+1.38%)
Oct 08, 2019
3.604
3.650
3.555
3.630
21,990
-0.01(-0.27%)
Oct 07, 2019
3.640
3.780
3.580
3.640
64,622
-0.02(-0.55%)
Oct 04, 2019
3.680
3.688
3.550
3.660
15,000
-0.01(-0.41%)
Oct 03, 2019
3.650
3.710
3.590
3.675
25,981
-0.05(-1.21%)
Oct 02, 2019
3.750
3.750
3.660
3.720
18,936
+0.02(+0.54%)
Oct 01, 2019
3.710
3.750
3.660
3.700
17,445
-0.04(-1.07%)
Sep 30, 2019
3.820
3.850
3.720
3.740
35,814
-0.08(-2.09%)
Sep 27, 2019
3.840
3.920
3.780
3.820
22,600
-0.06(-1.55%)
Sep 26, 2019
3.980
3.990
3.820
3.880
21,682
-0.12(-3.00%)
Sep 25, 2019
4.050
4.050
3.913
4.000
19,356
-0.09(-2.20%)
Sep 24, 2019
4.100
4.180
4.070
4.090
33,443
-0.03(-0.73%)
Sep 23, 2019
4.070
4.150
4.040
4.120
22,483
-0.02(-0.48%)
Sep 20, 2019
4.240
4.300
4.140
4.140
24,400
-0.10(-2.24%)
Sep 19, 2019
4.250
4.280
4.173
4.235
29,530
-0.06(-1.51%)
Sep 18, 2019
4.240
4.420
4.240
4.300
50,473
+0.02(+0.47%)
Sep 17, 2019
4.490
4.590
4.250
4.280
80,672
-0.06(-1.38%)
Sep 16, 2019
4.360
4.440
4.270
4.340
31,970
-0.06(-1.36%)
Sep 13, 2019
4.260
4.519
4.199
4.400
67,000
+0.28(+6.80%)
Sep 12, 2019
4.088
4.242
4.083
4.120
7,125
+0.01(+0.24%)
Sep 11, 2019
4.100
4.180
4.040
4.110
15,503
+0.01(+0.24%)
Sep 10, 2019
4.050
4.200
4.000
4.100
14,995
+0.00(+0.00%)
Sep 09, 2019
4.120
4.240
4.040
4.100
52,312
+0.04(+0.99%)
Sep 06, 2019
4.240
4.300
4.020
4.060
77,200
-0.18(-4.25%)
Sep 05, 2019
3.950
4.310
3.900
4.240
139,991
+0.40(+10.42%)
Sep 04, 2019
3.780
3.860
3.770
3.840
37,451
+0.10(+2.67%)
Sep 03, 2019
3.700
3.860
3.600
3.740
127,133
+0.18(+4.93%)
Aug 30, 2019
3.531
3.630
3.500
3.564
15,400
+0.04(+1.26%)
Aug 29, 2019
3.510
3.590
3.480
3.520
15,213
+0.06(+1.73%)
Aug 28, 2019
3.470
3.640
3.460
3.460
25,650
-0.04(-1.14%)
Aug 27, 2019
3.650
3.740
3.450
3.500
106,090
-0.20(-5.41%)
Aug 26, 2019
3.700
3.710
3.600
3.700
50,003
-0.09(-2.37%)
Aug 23, 2019
3.800
3.960
3.733
3.790
14,700
-0.00(-0.00%)
Aug 22, 2019
3.770
3.890
3.760
3.790
33,177
-0.11(-2.82%)
Aug 21, 2019
3.870
3.920
3.800
3.900
48,699
-0.01(-0.26%)
Aug 20, 2019
4.010
4.010
3.910
3.910
46,626
-0.20(-4.87%)
Aug 19, 2019
3.810
4.200
3.810
4.110
66,123
+0.49(+13.54%)
Aug 16, 2019
3.490
3.700
3.460
3.620
32,900
+0.11(+3.13%)
Aug 15, 2019
3.680
3.700
3.240
3.510
111,283
-0.32(-8.36%)
Aug 14, 2019
3.840
4.030
3.700
3.830
107,081
-0.30(-7.26%)
Aug 13, 2019
4.260
4.260
4.030
4.130
355,590
-0.21(-4.84%)
Aug 12, 2019
4.590
4.640
4.270
4.340
123,243
-0.42(-8.82%)
Aug 09, 2019
4.680
4.770
4.472
4.760
72,500
+0.07(+1.49%)
Aug 08, 2019
4.460
4.790
4.410
4.690
62,163
+0.22(+4.92%)
Aug 07, 2019
4.390
4.540
4.320
4.470
64,464
-0.25(-5.30%)
Aug 06, 2019
4.700
4.910
4.650
4.720
59,863
-0.03(-0.63%)
Aug 05, 2019
4.880
4.910
4.619
4.750
104,137
-0.43(-8.30%)
Aug 02, 2019
4.880
5.210
4.850
5.180
63,200
+0.37(+7.69%)
Aug 01, 2019
5.190
5.200
4.700
4.810
232,155
-0.53(-9.93%)
Jul 31, 2019
5.770
5.790
5.240
5.340
384,213
-0.26(-4.64%)
Jul 30, 2019
5.520
5.658
5.520
5.600
91,103
+0.18(+3.32%)
Jul 29, 2019
5.320
5.930
5.320
5.420
342,274
+0.36(+7.11%)
Jul 26, 2019
4.500
5.370
4.500
5.060
101,900
+0.53(+11.70%)
Jul 25, 2019
4.260
5.000
4.260
4.530
164,481
+4.10(+963.38%)
Jul 24, 2019
0.5400
0.5400
0.3970
0.4260
4,136,176
-0.14(-25.08%)
Jul 23, 2019
0.5800
0.5922
0.5530
0.5686
436,399
-0.02(-3.27%)
Jul 22, 2019
0.6134
0.6134
0.5835
0.5878
710,736
-0.02(-2.73%)
Jul 19, 2019
0.6000
0.6300
0.5822
0.6043
329,400
+0.01(+1.14%)
Jul 18, 2019
0.6300
0.6400
0.5902
0.5975
599,556
-0.01(-2.05%)
Jul 17, 2019
0.5840
0.6300
0.5705
0.6100
1,057,120
+0.04(+6.11%)
Jul 16, 2019
0.5400
0.5950
0.5400
0.5749
1,517,090
+0.04(+7.28%)
Jul 15, 2019
0.5568
0.5685
0.5350
0.5359
232,777
-0.03(-4.56%)
Jul 12, 2019
0.5500
0.5764
0.5500
0.5615
283,500
+0.01(+2.71%)
Jul 11, 2019
0.5381
0.5599
0.5368
0.5467
405,090
-0.00(-0.05%)
Jul 10, 2019
0.5489
0.5600
0.5400
0.5470
1,227,441
-0.02(-4.07%)
Jul 09, 2019
0.5600
0.5702
0.5505
0.5702
246,819
-0.00(-0.40%)
Jul 08, 2019
0.5899
0.5899
0.5660
0.5725
269,096
-0.02(-2.83%)
Jul 05, 2019
0.5800
0.6000
0.5800
0.5892
93,300
+0.01(+2.03%)
Jul 03, 2019
0.5800
0.6022
0.5730
0.5775
774,400
+0.00(+0.43%)
Jul 02, 2019
0.5998
0.5998
0.5701
0.5750
197,694
-0.02(-2.54%)
Jul 01, 2019
0.6180
0.6180
0.5822
0.5900
232,920
-0.03(-4.95%)
Jun 28, 2019
0.6200
0.6299
0.6121
0.6207
48,500
+0.01(+2.16%)
Jun 27, 2019
0.6021
0.6214
0.6001
0.6076
251,890
+0.00(+0.30%)
Jun 26, 2019
0.6011
0.6335
0.6000
0.6058
410,389
+0.02(+3.17%)
Jun 25, 2019
0.5805
0.5900
0.5705
0.5872
149,047
+0.01(+1.68%)
Jun 24, 2019
0.5616
0.5800
0.5600
0.5775
155,357
+0.01(+2.39%)
Jun 21, 2019
0.5700
0.5770
0.5640
0.5640
80,900
-0.02(-3.39%)
Jun 20, 2019
0.5700
0.5900
0.5700
0.5838
274,853
+0.02(+3.31%)
Jun 19, 2019
0.5684
0.5748
0.5617
0.5651
51,401
-0.00(-0.69%)
Jun 18, 2019
0.6100
0.6100
0.5510
0.5690
212,759
+0.01(+1.12%)
Jun 17, 2019
0.5700
0.5800
0.5600
0.5627
180,201
+0.00(+0.04%)
Jun 14, 2019
0.5600
0.5725
0.5600
0.5625
18,800
+0.00(+0.45%)
Jun 13, 2019
0.5700
0.5800
0.5600
0.5600
114,578
-0.02(-3.25%)
Jun 12, 2019
0.5700
0.5900
0.5635
0.5788
261,712
+0.00(+0.24%)
Jun 11, 2019
0.5694
0.5800
0.5609
0.5774
85,499
-0.01(-1.11%)
Jun 10, 2019
0.5800
0.5980
0.5800
0.5839
115,485
+0.00(+0.43%)
Jun 07, 2019
0.6050
0.6050
0.5500
0.5814
145,700
+0.01(+0.96%)
Jun 06, 2019
0.6100
0.6100
0.5679
0.5759
385,635
-0.04(-5.79%)
Jun 05, 2019
0.6200
0.6220
0.5960
0.6113
149,641
-0.02(-2.97%)
Jun 04, 2019
0.6400
0.6400
0.6200
0.6300
229,421
-0.01(-2.28%)
Jun 03, 2019
0.6400
0.6500
0.6400
0.6447
147,918
-0.01(-0.82%)
May 31, 2019
0.6526
0.6526
0.6400
0.6500
95,600
+0.00(+0.42%)
May 30, 2019
0.6520
0.6520
0.6401
0.6473
66,067
-0.00(-0.42%)
May 29, 2019
0.6511
0.6680
0.6400
0.6500
224,366
-0.00(-0.52%)
May 28, 2019
0.6600
0.6996
0.6493
0.6534
235,530
-0.02(-2.43%)
May 24, 2019
0.6710
0.6898
0.6406
0.6697
180,400
-0.00(-0.70%)
May 23, 2019
0.6780
0.6889
0.6701
0.6744
186,982
-0.02(-2.67%)
May 22, 2019
0.6998
0.7052
0.6697
0.6929
383,558
+0.02(+2.38%)
May 21, 2019
0.6514
0.7300
0.6418
0.6768
1,051,577
+0.02(+2.55%)
May 20, 2019
0.6600
0.6800
0.6300
0.6600
667,148
+0.02(+3.11%)
May 17, 2019
0.6500
0.6500
0.6306
0.6401
104,600
-0.00(-0.56%)
May 16, 2019
0.6500
0.6545
0.6400
0.6437
207,344
+0.00(+0.58%)
May 15, 2019
0.6400
0.6600
0.6300
0.6400
610,451
-0.01(-1.55%)
May 14, 2019
0.6453
0.6599
0.6441
0.6501
230,626
+0.02(+2.65%)
May 13, 2019
0.6550
0.6560
0.6300
0.6333
509,528
-0.02(-2.42%)
May 10, 2019
0.6500
0.6738
0.6337
0.6490
309,500
-0.01(-1.67%)
May 09, 2019
0.6407
0.6799
0.6316
0.6600
350,911
+0.02(+2.37%)
May 08, 2019
0.6562
0.6564
0.6318
0.6447
353,337
-0.01(-2.07%)
May 07, 2019
0.6713
0.6740
0.6500
0.6583
804,280
-0.02(-2.73%)
May 06, 2019
0.6853
0.6900
0.6550
0.6768
1,178,407
+0.03(+4.88%)
May 03, 2019
0.6400
0.6454
0.6400
0.6453
294,500
+0.01(+1.27%)
May 02, 2019
0.6400
0.6410
0.6300
0.6372
526,422
-0.00(-0.09%)
May 01, 2019
0.6211
0.6418
0.6202
0.6378
584,245
+0.02(+2.87%)
Apr 30, 2019
0.6300
0.6300
0.6100
0.6200
764,700
+0.01(+1.72%)
Apr 29, 2019
0.5911
0.6123
0.5911
0.6095
1,180,766
+0.03(+5.93%)
Apr 26, 2019
0.5800
0.5854
0.5700
0.5754
264,400
+0.00(+0.21%)
Apr 25, 2019
0.5600
0.5792
0.5500
0.5742
650,771
+0.02(+3.16%)
Apr 24, 2019
0.5700
0.5700
0.5501
0.5566
207,936
+0.01(+2.69%)
Apr 23, 2019
0.5400
0.5511
0.5300
0.5420
660,937
+0.02(+3.24%)
Apr 22, 2019
0.5100
0.5493
0.5030
0.5250
422,103
+0.02(+4.56%)
Apr 18, 2019
0.5649
0.5649
0.5000
0.5021
1,757,900
-0.07(-11.88%)
Apr 17, 2019
0.6099
0.6099
0.5625
0.5698
898,967
-0.05(-7.47%)
Apr 16, 2019
0.6102
0.6168
0.6002
0.6158
388,554
-0.01(-1.47%)
Apr 15, 2019
0.6400
0.6400
0.6069
0.6250
609,390
-0.00(-0.78%)
Apr 12, 2019
0.6380
0.6400
0.6129
0.6299
601,000
-0.01(-1.21%)
Apr 11, 2019
0.5992
0.6449
0.5901
0.6376
1,720,236
+0.04(+6.27%)
Apr 10, 2019
0.5930
0.6085
0.5850
0.6000
904,981
+0.01(+1.61%)
Apr 09, 2019
0.5950
0.6000
0.5800
0.5905
1,395,118
+0.00(+0.51%)
Apr 08, 2019
0.6000
0.6024
0.5860
0.5875
1,931,487
+0.01(+1.33%)
Apr 05, 2019
0.5899
0.5899
0.5760
0.5798
2,374,300
-0.00(-0.03%)
Apr 04, 2019
0.6000
0.6100
0.5600
0.5800
8,575,395
-0.28(-32.56%)
Apr 03, 2019
0.9300
0.9300
0.8500
0.8600
841,709
-0.08(-8.86%)
Apr 02, 2019
0.9523
0.9650
0.9300
0.9436
174,993
-0.02(-2.51%)
Apr 01, 2019
0.9700
0.9719
0.9400
0.9679
125,683
-0.00(-0.22%)
Mar 29, 2019
0.9700
0.9795
0.9400
0.9700
173,400
+0.00(+0.40%)
Mar 28, 2019
0.9630
0.9800
0.9380
0.9661
628,938
-0.01(-1.12%)
Mar 27, 2019
0.9643
0.9788
0.9405
0.9770
77,374
+0.02(+1.82%)
Mar 26, 2019
0.9500
0.9800
0.9300
0.9595
280,445
+0.00(+0.48%)
Mar 25, 2019
0.9700
0.9755
0.9500
0.9549
668,588
-0.02(-1.57%)
Mar 22, 2019
0.9500
0.9779
0.9500
0.9701
122,400
-0.03(-2.70%)
Mar 21, 2019
0.9800
0.9970
0.9602
0.9970
148,126
+0.02(+1.73%)
Mar 20, 2019
0.9750
0.9800
0.9601
0.9800
307,891
+0.00(+0.10%)
Mar 19, 2019
0.9744
0.9885
0.9710
0.9790
519,607
-0.01(-1.00%)
Mar 18, 2019
0.9790
1.020
0.9700
0.9889
361,091
-0.01(-0.51%)
Mar 15, 2019
1.000
1.000
0.9700
0.9940
180,400
+0.01(+1.00%)
Mar 14, 2019
0.9748
0.9855
0.9643
0.9842
596,185
+0.01(+1.45%)
Mar 13, 2019
0.9800
0.9900
0.9601
0.9701
228,404
-0.00(-0.30%)
Mar 12, 2019
0.9700
0.9971
0.9525
0.9730
233,493
-0.00(-0.21%)
Mar 11, 2019
0.9900
0.9900
0.9611
0.9750
478,738
-0.02(-1.53%)
Mar 08, 2019
0.9680
1.000
0.9680
0.9901
98,700
+0.04(+3.68%)
Mar 07, 2019
0.9698
0.9700
0.9500
0.9550
158,115
-0.01(-0.52%)
Mar 06, 2019
0.9700
0.9725
0.9460
0.9600
187,081
-0.02(-1.69%)
Mar 05, 2019
0.9600
0.9900
0.9600
0.9765
114,761
+0.02(+1.78%)
Mar 04, 2019
0.9700
0.9835
0.9502
0.9594
150,172
-0.03(-3.09%)
Mar 01, 2019
0.9400
1.000
0.9200
0.9900
134,300
+0.03(+3.56%)
Feb 28, 2019
1.000
1.000
0.9560
0.9560
443,406
-0.05(-5.35%)
Feb 27, 2019
1.020
1.020
1.000
1.010
196,973
-0.01(-0.98%)
Feb 26, 2019
1.020
1.025
1.000
1.020
160,894
-0.01(-0.97%)
Feb 25, 2019
1.040
1.040
1.010
1.030
110,327
+0.02(+1.98%)
Feb 22, 2019
1.000
1.030
0.9900
1.010
78,000
-0.01(-0.98%)
Feb 21, 2019
1.010
1.040
0.9871
1.020
250,581
+0.00(+0.00%)
Feb 20, 2019
1.030
1.060
1.010
1.020
324,241
+0.01(+0.99%)
Feb 19, 2019
1.010
1.020
0.9700
1.010
100,869
-0.01(-0.98%)
Feb 15, 2019
1.020
1.030
1.000
1.020
152,700
+0.02(+1.49%)
Feb 14, 2019
1.000
1.010
0.9830
1.005
133,567
-0.02(-1.47%)
Feb 13, 2019
1.020
1.020
0.9800
1.020
107,761
+0.01(+0.99%)
Feb 12, 2019
1.050
1.050
1.000
1.010
151,817
+0.00(+0.00%)
Feb 11, 2019
1.000
1.080
0.9900
1.010
323,064
+0.01(+1.00%)
Feb 08, 2019
1.000
1.010
0.9900
1.000
76,400
-0.01(-0.99%)
Feb 07, 2019
0.9700
1.020
0.9300
1.010
489,726
-0.04(-3.81%)
Feb 06, 2019
1.100
1.100
1.050
1.050
163,616
-0.08(-7.08%)
Feb 05, 2019
1.120
1.150
1.120
1.130
156,628
+0.00(+0.00%)
Feb 04, 2019
1.130
1.170
1.120
1.130
167,186
-0.02(-1.74%)
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.