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
Profire Energy
(NQ:
PFIE
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 30, 2021
1.360
1.410
1.210
1.220
130,400
-0.14(-10.29%)
Apr 29, 2021
1.400
1.430
1.320
1.360
237,925
-0.03(-2.16%)
Apr 28, 2021
1.240
1.410
1.240
1.390
801,725
+0.15(+12.10%)
Apr 27, 2021
1.180
1.250
1.170
1.240
237,012
+0.07(+5.98%)
Apr 26, 2021
1.140
1.170
1.140
1.170
22,510
+0.02(+1.74%)
Apr 23, 2021
1.150
1.178
1.140
1.150
19,400
+0.00(+0.00%)
Apr 22, 2021
1.170
1.170
1.119
1.150
58,555
+0.00(+0.00%)
Apr 21, 2021
1.120
1.170
1.100
1.150
166,379
+0.01(+0.88%)
Apr 20, 2021
1.130
1.150
1.090
1.140
359,708
-0.01(-0.87%)
Apr 19, 2021
1.100
1.160
1.080
1.150
264,736
+0.04(+3.60%)
Apr 16, 2021
1.120
1.120
1.100
1.110
128,600
-0.02(-1.77%)
Apr 15, 2021
1.160
1.160
1.110
1.130
100,248
-0.02(-1.74%)
Apr 14, 2021
1.100
1.170
1.100
1.150
78,996
+0.02(+1.77%)
Apr 13, 2021
1.120
1.140
1.100
1.130
55,869
-0.02(-1.74%)
Apr 12, 2021
1.160
1.190
1.120
1.150
85,649
-0.05(-4.17%)
Apr 09, 2021
1.160
1.200
1.140
1.200
528,900
+0.04(+3.45%)
Apr 08, 2021
1.180
1.180
1.130
1.160
76,992
-0.02(-1.69%)
Apr 07, 2021
1.210
1.210
1.170
1.180
155,580
-0.02(-1.67%)
Apr 06, 2021
1.170
1.210
1.160
1.200
200,573
-0.01(-0.83%)
Apr 05, 2021
1.130
1.210
1.110
1.210
614,475
+0.09(+8.04%)
Apr 01, 2021
1.090
1.140
1.070
1.120
1,776,400
+0.02(+1.82%)
Mar 31, 2021
1.100
1.150
1.090
1.100
736,455
-0.03(-2.65%)
Mar 30, 2021
1.110
1.160
1.070
1.130
316,812
+0.02(+1.80%)
Mar 29, 2021
1.150
1.200
1.060
1.110
575,258
-0.06(-5.13%)
Mar 26, 2021
1.180
1.210
1.150
1.170
190,200
+0.01(+0.86%)
Mar 25, 2021
1.150
1.180
1.110
1.160
329,943
+0.00(+0.00%)
Mar 24, 2021
1.210
1.220
1.150
1.160
345,056
-0.04(-3.33%)
Mar 23, 2021
1.310
1.330
1.190
1.200
502,005
-0.12(-9.09%)
Mar 22, 2021
1.370
1.420
1.310
1.320
216,256
-0.08(-5.71%)
Mar 19, 2021
1.310
1.445
1.280
1.400
537,200
+0.06(+4.48%)
Mar 18, 2021
1.430
1.440
1.310
1.340
707,317
-0.12(-8.22%)
Mar 17, 2021
1.540
1.740
1.420
1.460
4,203,247
+0.01(+0.69%)
Mar 16, 2021
1.440
1.500
1.370
1.450
4,965,231
-0.07(-4.61%)
Mar 15, 2021
1.360
1.520
1.350
1.520
1,223,276
+0.20(+15.15%)
Mar 12, 2021
1.290
1.340
1.256
1.320
347,300
+0.04(+3.13%)
Mar 11, 2021
1.260
1.290
1.200
1.280
461,581
+0.09(+7.56%)
Mar 10, 2021
1.200
1.200
1.160
1.190
85,206
+0.03(+2.59%)
Mar 09, 2021
1.170
1.190
1.120
1.160
123,882
+0.00(+0.00%)
Mar 08, 2021
1.190
1.210
1.150
1.160
175,101
-0.02(-1.69%)
Mar 05, 2021
1.110
1.190
1.095
1.180
287,100
+0.03(+2.61%)
Mar 04, 2021
1.100
1.160
1.100
1.150
405,737
+0.01(+0.88%)
Mar 03, 2021
1.100
1.140
1.100
1.140
190,877
+0.00(+0.00%)
Mar 02, 2021
1.140
1.170
1.120
1.140
138,786
+0.00(+0.00%)
Mar 01, 2021
1.130
1.180
1.130
1.140
152,880
+0.03(+2.70%)
Feb 26, 2021
1.170
1.177
1.100
1.110
346,600
-0.06(-5.13%)
Feb 25, 2021
1.250
1.270
1.160
1.170
427,361
-0.12(-9.30%)
Feb 24, 2021
1.100
1.300
1.100
1.290
1,193,497
+0.19(+17.27%)
Feb 23, 2021
1.170
1.210
1.060
1.100
420,278
-0.10(-8.33%)
Feb 22, 2021
1.210
1.230
1.160
1.200
290,128
+0.03(+2.56%)
Feb 19, 2021
1.230
1.260
1.170
1.170
303,900
-0.05(-4.10%)
Feb 18, 2021
1.290
1.290
1.210
1.220
296,967
-0.07(-5.43%)
Feb 17, 2021
1.330
1.340
1.240
1.290
368,440
-0.08(-5.84%)
Feb 16, 2021
1.230
1.380
1.230
1.370
1,071,629
+0.15(+12.30%)
Feb 12, 2021
1.160
1.250
1.150
1.220
465,600
+0.04(+3.39%)
Feb 11, 2021
1.240
1.250
1.130
1.180
553,678
-0.04(-3.28%)
Feb 10, 2021
1.230
1.280
1.150
1.220
864,865
+0.00(+0.00%)
Feb 09, 2021
1.150
1.270
1.100
1.220
1,467,924
+0.12(+10.91%)
Feb 08, 2021
1.190
1.220
1.080
1.100
1,802,395
-0.05(-4.35%)
Feb 05, 2021
1.180
1.206
1.080
1.150
831,800
-0.06(-4.96%)
Feb 04, 2021
1.370
1.550
1.180
1.210
5,762,202
+0.08(+7.08%)
Feb 03, 2021
1.120
1.130
1.100
1.130
55,514
+0.04(+3.46%)
Feb 02, 2021
1.060
1.150
1.055
1.092
172,210
+0.03(+3.04%)
Feb 01, 2021
1.060
1.080
1.020
1.060
87,404
+0.02(+1.92%)
Jan 29, 2021
1.070
1.070
1.010
1.040
70,200
-0.04(-3.70%)
Jan 28, 2021
1.100
1.110
1.020
1.080
139,378
-0.01(-1.37%)
Jan 27, 2021
1.109
1.123
1.080
1.095
90,983
-0.03(-2.23%)
Jan 26, 2021
1.080
1.150
1.080
1.120
146,093
+0.05(+4.67%)
Jan 25, 2021
1.070
1.090
1.040
1.070
53,627
+0.00(+0.00%)
Jan 22, 2021
1.100
1.140
1.020
1.070
129,800
+0.00(+0.00%)
Jan 21, 2021
1.200
1.200
1.050
1.070
160,825
+0.02(+1.90%)
Jan 20, 2021
1.070
1.090
1.000
1.050
66,928
-0.04(-3.67%)
Jan 19, 2021
1.040
1.154
1.030
1.090
174,284
+0.04(+3.81%)
Jan 15, 2021
1.100
1.150
1.030
1.050
184,100
-0.04(-3.67%)
Jan 14, 2021
1.050
1.090
1.030
1.090
132,743
+0.05(+4.81%)
Jan 13, 2021
1.100
1.100
1.030
1.040
105,090
+0.02(+1.96%)
Jan 12, 2021
0.9300
1.090
0.9100
1.020
357,429
+0.11(+12.09%)
Jan 11, 2021
0.9100
0.9200
0.9000
0.9100
41,554
+0.00(+0.00%)
Jan 08, 2021
0.9400
0.9400
0.8801
0.9100
76,200
+0.01(+1.11%)
Jan 07, 2021
0.8686
0.9100
0.8686
0.9000
71,020
+0.03(+3.62%)
Jan 06, 2021
0.8800
0.9200
0.8500
0.8686
77,367
-0.00(-0.16%)
Jan 05, 2021
0.8400
0.8700
0.8200
0.8700
47,537
+0.04(+4.45%)
Jan 04, 2021
0.8213
0.8424
0.8000
0.8329
36,829
-0.02(-2.30%)
Dec 31, 2020
0.8525
0.8525
0.8525
35,757
+0.01(+0.89%)
Dec 30, 2020
0.8600
0.8749
0.8403
0.8450
35,757
-0.03(-3.59%)
Dec 29, 2020
0.8682
0.8900
0.7892
0.8765
85,713
+0.02(+1.92%)
Dec 28, 2020
0.8335
0.8700
0.8309
0.8600
69,480
+0.01(+1.18%)
Dec 24, 2020
0.8900
0.8900
0.8300
0.8500
17,200
-0.02(-2.30%)
Dec 23, 2020
0.8800
0.8800
0.8118
0.8700
43,599
+0.03(+3.55%)
Dec 22, 2020
0.8900
0.8900
0.8400
0.8402
20,733
-0.03(-2.92%)
Dec 21, 2020
0.8914
0.8914
0.7860
0.8655
71,939
-0.01(-1.37%)
Dec 18, 2020
0.8900
0.8900
0.8370
0.8775
93,200
-0.01(-1.40%)
Dec 17, 2020
0.8715
0.8986
0.8320
0.8900
36,277
+0.03(+3.25%)
Dec 16, 2020
0.8742
0.9000
0.8534
0.8620
23,421
-0.03(-3.15%)
Dec 15, 2020
0.9100
0.9200
0.8600
0.8900
39,425
-0.01(-1.60%)
Dec 14, 2020
0.9291
0.9291
0.8803
0.9045
30,644
-0.01(-1.36%)
Dec 11, 2020
0.9255
0.9300
0.8923
0.9170
90,600
+0.00(+0.20%)
Dec 10, 2020
0.8890
0.9200
0.8100
0.9152
54,824
+0.03(+3.38%)
Dec 09, 2020
0.9000
0.9000
0.8500
0.8853
16,762
-0.02(-2.59%)
Dec 08, 2020
0.9196
0.9196
0.8499
0.9088
31,083
-0.00(-0.13%)
Dec 07, 2020
0.9295
0.9350
0.9000
0.9100
108,315
-0.01(-0.95%)
Dec 04, 2020
0.9300
0.9300
0.9001
0.9187
22,800
-0.01(-0.68%)
Dec 03, 2020
0.9230
0.9300
0.9116
0.9250
25,642
+0.01(+1.48%)
Dec 02, 2020
0.8939
0.9200
0.8720
0.9115
26,313
+0.02(+2.75%)
Dec 01, 2020
0.9100
0.9300
0.8390
0.8871
43,434
-0.02(-2.53%)
Nov 30, 2020
0.9200
0.9900
0.9100
0.9101
101,009
+0.02(+2.05%)
Nov 27, 2020
0.9000
0.9000
0.8600
0.8918
33,000
-0.01(-0.90%)
Nov 25, 2020
0.8699
0.9000
0.8645
0.8999
67,200
+0.04(+4.64%)
Nov 24, 2020
0.8500
0.8800
0.8368
0.8600
50,849
+0.02(+2.90%)
Nov 23, 2020
0.8052
0.8450
0.7940
0.8358
131,418
+0.02(+1.96%)
Nov 20, 2020
0.8300
0.8300
0.7703
0.8197
32,600
-0.00(-0.58%)
Nov 19, 2020
0.8000
0.8300
0.8000
0.8245
14,906
-0.00(-0.02%)
Nov 18, 2020
0.8292
0.8300
0.7800
0.8247
52,965
-0.01(-1.15%)
Nov 17, 2020
0.7963
0.8343
0.7695
0.8343
67,510
+0.03(+4.27%)
Nov 16, 2020
0.7910
0.8100
0.7612
0.8001
42,805
+0.03(+3.37%)
Nov 13, 2020
0.7652
0.8000
0.7131
0.7740
16,100
+0.00(+0.38%)
Nov 12, 2020
0.7700
0.8700
0.7138
0.7711
182,962
+0.02(+3.09%)
Nov 11, 2020
0.7585
0.7585
0.7225
0.7480
23,385
-0.00(-0.27%)
Nov 10, 2020
0.8220
0.8220
0.7402
0.7500
65,156
-0.08(-9.44%)
Nov 09, 2020
0.7500
0.8800
0.7100
0.8282
520,210
+0.10(+13.50%)
Nov 06, 2020
0.6601
0.7400
0.6601
0.7297
116,100
+0.03(+4.63%)
Nov 05, 2020
0.6958
0.6980
0.6659
0.6974
86,504
+0.01(+1.81%)
Nov 04, 2020
0.7400
0.7400
0.6510
0.6850
132,311
+0.02(+3.76%)
Nov 03, 2020
0.6520
0.6980
0.6520
0.6602
8,489
-0.02(-3.62%)
Nov 02, 2020
0.6457
0.7100
0.6457
0.6850
56,483
+0.03(+5.22%)
Oct 30, 2020
0.6463
0.6699
0.6463
0.6510
22,800
-0.02(-2.84%)
Oct 29, 2020
0.6800
0.6800
0.6402
0.6700
14,459
-0.02(-2.42%)
Oct 28, 2020
0.6600
0.6866
0.6400
0.6866
112,683
+0.02(+3.72%)
Oct 27, 2020
0.7171
0.7255
0.6500
0.6620
173,628
-0.06(-8.06%)
Oct 26, 2020
0.7000
0.7300
0.6900
0.7200
25,327
+0.03(+5.11%)
Oct 23, 2020
0.7015
0.7300
0.6810
0.6850
31,600
-0.02(-2.16%)
Oct 22, 2020
0.7400
0.7400
0.6670
0.7001
59,145
-0.02(-2.33%)
Oct 21, 2020
0.7210
0.7238
0.7063
0.7168
28,717
-0.01(-0.98%)
Oct 20, 2020
0.7300
0.7330
0.6830
0.7239
35,318
-0.01(-0.69%)
Oct 19, 2020
0.6967
0.7309
0.6900
0.7289
70,351
+0.04(+5.64%)
Oct 16, 2020
0.7041
0.7139
0.6870
0.6900
17,800
-0.01(-0.78%)
Oct 15, 2020
0.6900
0.7180
0.6800
0.6954
62,684
+0.00(+0.06%)
Oct 14, 2020
0.7100
0.7400
0.6910
0.6950
46,720
-0.04(-5.71%)
Oct 13, 2020
0.7500
0.7500
0.7170
0.7371
30,134
-0.03(-3.33%)
Oct 12, 2020
0.7600
0.7800
0.7360
0.7625
615,855
+0.01(+1.67%)
Oct 09, 2020
0.7500
0.7942
0.7281
0.7500
1,549,500
+0.00(+0.27%)
Oct 08, 2020
0.6600
0.7500
0.6500
0.7480
8,429
+0.01(+1.01%)
Oct 07, 2020
0.7405
0.7600
0.7400
0.7405
86,334
+0.01(+1.01%)
Oct 06, 2020
0.7321
0.7500
0.7300
0.7331
39,079
-0.01(-1.09%)
Oct 05, 2020
0.7470
0.8000
0.7313
0.7412
80,112
-0.01(-1.17%)
Oct 02, 2020
0.7400
0.7500
0.7200
0.7500
309,700
+0.02(+2.74%)
Oct 01, 2020
0.7300
0.7300
0.7200
0.7300
551,322
-0.01(-1.32%)
Sep 30, 2020
0.7400
0.7446
0.7300
0.7398
36,775
-0.01(-0.70%)
Sep 29, 2020
0.7000
0.7500
0.6800
0.7450
51,569
+0.05(+6.43%)
Sep 28, 2020
0.6473
0.7000
0.6473
0.7000
58,097
+0.05(+7.20%)
Sep 25, 2020
0.6700
0.6769
0.6300
0.6530
162,400
-0.01(-1.89%)
Sep 24, 2020
0.6784
0.6820
0.6600
0.6656
65,499
-0.01(-1.39%)
Sep 23, 2020
0.6801
0.6900
0.6600
0.6750
88,165
-0.01(-1.89%)
Sep 22, 2020
0.7000
0.7000
0.6790
0.6880
115,089
-0.01(-1.40%)
Sep 21, 2020
0.7042
0.7080
0.6900
0.6978
38,949
-0.01(-1.37%)
Sep 18, 2020
0.6999
0.7078
0.6949
0.7075
83,600
+0.01(+1.07%)
Sep 17, 2020
0.7100
0.7100
0.6900
0.7000
49,013
+0.01(+0.72%)
Sep 16, 2020
0.7100
0.7200
0.6900
0.6950
14,021
-0.01(-1.56%)
Sep 15, 2020
0.7280
0.7347
0.6900
0.7060
35,294
+0.01(+0.77%)
Sep 14, 2020
0.7500
0.7500
0.6897
0.7006
85,990
-0.04(-4.99%)
Sep 11, 2020
0.7500
0.7561
0.7200
0.7374
63,900
-0.00(-0.18%)
Sep 10, 2020
0.7500
0.7500
0.7200
0.7387
16,685
+0.00(+0.49%)
Sep 09, 2020
0.7200
0.7500
0.7200
0.7351
198,825
-0.01(-1.99%)
Sep 08, 2020
0.7349
0.7500
0.7213
0.7500
218,392
+0.00(+0.00%)
Sep 04, 2020
0.7100
0.7500
0.6800
0.7500
220,000
+0.02(+3.09%)
Sep 03, 2020
0.7400
0.7400
0.7100
0.7275
9,976
-0.01(-1.42%)
Sep 02, 2020
0.7377
0.7691
0.7015
0.7380
90,794
+0.01(+1.10%)
Sep 01, 2020
0.7500
0.7800
0.7200
0.7300
31,924
-0.01(-0.99%)
Aug 31, 2020
0.7500
0.7980
0.7350
0.7373
58,679
+0.00(+0.05%)
Aug 28, 2020
0.7300
0.7400
0.7300
0.7369
33,800
-0.00(-0.41%)
Aug 27, 2020
0.7490
0.7725
0.7310
0.7399
37,470
-0.01(-1.33%)
Aug 26, 2020
0.7622
0.7700
0.7431
0.7499
36,158
-0.01(-0.68%)
Aug 25, 2020
0.7755
0.7980
0.7502
0.7550
58,296
-0.03(-3.33%)
Aug 24, 2020
0.8000
0.8000
0.7700
0.7810
37,342
-0.00(-0.51%)
Aug 21, 2020
0.7800
0.8000
0.7700
0.7850
65,600
+0.01(+1.93%)
Aug 20, 2020
0.7951
0.8040
0.7500
0.7701
28,944
-0.03(-3.98%)
Aug 19, 2020
0.7800
0.8083
0.7600
0.8020
154,524
+0.04(+5.25%)
Aug 18, 2020
0.7814
0.8100
0.7400
0.7620
112,470
-0.01(-1.64%)
Aug 17, 2020
0.8000
0.8000
0.7621
0.7747
27,700
-0.03(-3.16%)
Aug 14, 2020
0.8001
0.8080
0.7900
0.8000
122,100
-0.01(-0.63%)
Aug 13, 2020
0.8100
0.8100
0.7701
0.8051
38,758
-0.01(-1.17%)
Aug 12, 2020
0.8124
0.8200
0.8025
0.8146
52,384
+0.01(+1.74%)
Aug 11, 2020
0.8097
0.8200
0.7850
0.8007
67,414
-0.02(-2.35%)
Aug 10, 2020
0.8277
0.8300
0.8000
0.8200
44,223
+0.00(+0.05%)
Aug 07, 2020
0.8100
0.8230
0.7950
0.8196
66,200
-0.01(-1.04%)
Aug 06, 2020
0.8350
0.8350
0.8000
0.8282
60,134
+0.03(+3.53%)
Aug 05, 2020
0.8300
0.8410
0.7900
0.8000
470,582
-0.03(-3.61%)
Aug 04, 2020
0.8100
0.8300
0.7900
0.8300
28,745
+0.00(+0.00%)
Aug 03, 2020
0.8100
0.8349
0.8005
0.8300
109,416
+0.01(+1.22%)
Jul 31, 2020
0.8032
0.8400
0.7920
0.8200
64,300
+0.02(+2.50%)
Jul 30, 2020
0.8100
0.8300
0.8000
0.8000
54,073
-0.01(-1.23%)
Jul 29, 2020
0.8000
0.8270
0.7990
0.8100
51,907
+0.00(+0.00%)
Jul 28, 2020
0.8000
0.8400
0.7800
0.8100
36,676
-0.01(-1.81%)
Jul 27, 2020
0.8683
0.8683
0.7600
0.8249
251,448
-0.01(-1.17%)
Jul 24, 2020
0.8300
0.8400
0.7500
0.8347
116,900
+0.03(+3.96%)
Jul 23, 2020
0.8085
0.8299
0.7800
0.8029
100,141
-0.03(-3.25%)
Jul 22, 2020
0.8500
0.8500
0.7602
0.8299
141,575
+0.02(+2.46%)
Jul 21, 2020
0.7800
0.8400
0.7400
0.8100
224,141
+0.03(+3.85%)
Jul 20, 2020
0.7700
0.7900
0.7300
0.7800
202,479
+0.05(+7.16%)
Jul 17, 2020
0.7300
0.7300
0.6878
0.7279
764,100
-0.00(-0.26%)
Jul 16, 2020
0.7300
0.7680
0.6900
0.7298
124,586
-0.00(-0.34%)
Jul 15, 2020
0.7300
0.7450
0.7100
0.7323
198,879
+0.00(+0.54%)
Jul 14, 2020
0.7132
0.7477
0.7000
0.7284
253,991
+0.00(+0.61%)
Jul 13, 2020
0.7622
0.7980
0.7058
0.7240
314,350
-0.06(-7.18%)
Jul 10, 2020
0.7900
0.8130
0.7600
0.7800
246,600
-0.03(-3.47%)
Jul 09, 2020
0.8093
0.8100
0.7881
0.8080
19,866
+0.01(+0.96%)
Jul 08, 2020
0.8308
0.8900
0.7901
0.8003
74,354
-0.00(-0.22%)
Jul 07, 2020
0.8282
0.8480
0.8011
0.8021
24,921
-0.05(-5.69%)
Jul 06, 2020
0.8400
0.9000
0.8166
0.8505
108,505
+0.01(+0.78%)
Jul 02, 2020
0.7700
0.8980
0.7700
0.8439
195,600
+0.04(+5.49%)
Jul 01, 2020
0.8300
0.9000
0.7900
0.8000
114,640
-0.04(-4.48%)
Jun 30, 2020
0.9082
0.9100
0.8243
0.8375
51,826
-0.03(-3.74%)
Jun 29, 2020
0.7500
0.8900
0.7500
0.8700
126,116
+0.10(+12.96%)
Jun 26, 2020
0.9009
0.9009
0.7700
0.7702
218,600
-0.05(-6.07%)
Jun 25, 2020
0.8800
0.9300
0.8200
0.8200
70,833
-0.06(-6.83%)
Jun 24, 2020
0.9316
1.000
0.8800
0.8801
217,033
-0.04(-4.34%)
Jun 23, 2020
0.9100
0.9900
0.8900
0.9200
126,357
+0.03(+3.37%)
Jun 22, 2020
0.8524
0.9460
0.8524
0.8900
68,576
+0.00(+0.24%)
Jun 19, 2020
0.9598
0.9598
0.8600
0.8879
35,100
-0.01(-1.45%)
Jun 18, 2020
0.9400
1.100
0.9010
0.9010
124,860
-0.03(-3.12%)
Jun 17, 2020
0.9400
1.050
0.9300
0.9300
54,259
-0.01(-1.27%)
Jun 16, 2020
1.010
1.060
0.9420
0.9420
57,803
-0.02(-1.96%)
Jun 15, 2020
1.020
1.070
0.9500
0.9608
44,357
-0.08(-7.62%)
Jun 12, 2020
0.9700
1.130
0.9500
1.040
52,100
+0.08(+8.11%)
Jun 11, 2020
1.000
1.080
0.9198
0.9620
96,906
-0.12(-11.34%)
Jun 10, 2020
1.110
1.130
1.010
1.085
165,647
-0.04(-3.98%)
Jun 09, 2020
1.160
1.220
1.050
1.130
129,444
-0.03(-2.16%)
Jun 08, 2020
0.9100
1.230
0.9100
1.155
281,113
+0.24(+26.92%)
Jun 05, 2020
0.8700
0.9200
0.8500
0.9100
90,500
+0.06(+6.71%)
Jun 04, 2020
0.8411
0.8528
0.8200
0.8528
56,535
+0.03(+4.00%)
Jun 03, 2020
0.8300
0.8417
0.7960
0.8200
98,977
+0.01(+0.85%)
Jun 02, 2020
0.8400
0.8400
0.7901
0.8131
91,429
+0.02(+2.03%)
Jun 01, 2020
0.7507
0.8000
0.7500
0.7969
67,761
+0.03(+3.49%)
May 29, 2020
0.7900
0.8000
0.7500
0.7700
120,200
-0.01(-0.96%)
May 28, 2020
0.7900
0.8190
0.7775
0.7775
49,919
-0.00(-0.32%)
May 27, 2020
0.8000
0.8099
0.7800
0.7800
45,252
-0.01(-1.27%)
May 26, 2020
0.8085
0.8623
0.7900
0.7900
101,262
+0.02(+2.60%)
May 22, 2020
0.8200
0.8799
0.7500
0.7700
132,700
-0.04(-4.94%)
May 21, 2020
0.8700
0.8800
0.8100
0.8100
111,078
-0.06(-6.90%)
May 20, 2020
0.8500
0.8800
0.8259
0.8700
58,816
+0.02(+2.38%)
May 19, 2020
0.7603
0.8500
0.7603
0.8498
31,387
+0.00(+0.54%)
May 18, 2020
0.7640
0.8800
0.7640
0.8452
70,488
+0.08(+9.77%)
May 15, 2020
0.8009
0.8200
0.7601
0.7700
26,900
+0.00(+0.00%)
May 14, 2020
0.7800
0.7800
0.7500
0.7700
23,177
-0.02(-2.35%)
May 13, 2020
0.8715
0.9069
0.7554
0.7885
41,191
-0.04(-5.00%)
May 12, 2020
0.9433
0.9699
0.8300
0.8300
138,930
-0.09(-9.98%)
May 11, 2020
0.9800
0.9900
0.8999
0.9220
121,435
-0.06(-5.97%)
May 08, 2020
0.8100
0.9807
0.8000
0.9805
213,300
+0.13(+15.35%)
May 07, 2020
0.7600
0.8500
0.7320
0.8500
79,433
+0.09(+11.93%)
May 06, 2020
0.7474
0.7599
0.7300
0.7594
9,700
+0.05(+6.48%)
May 05, 2020
0.7700
0.7700
0.7000
0.7132
88,602
-0.04(-5.91%)
May 04, 2020
0.7499
0.7911
0.7100
0.7580
122,435
+0.03(+3.84%)
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.