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
Forward Inds Inc
(NQ:
FORD
)
0.5350
-0.0240 (-4.29%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Apr 26, 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 (%)
Jul 29, 2016
1.480
1.557
1.470
1.480
70,297
-0.05(-3.27%)
Jul 28, 2016
1.580
1.590
1.450
1.530
74,269
-0.06(-3.77%)
Jul 27, 2016
1.640
1.650
1.470
1.590
63,161
-0.03(-1.85%)
Jul 26, 2016
1.640
1.650
1.590
1.620
38,751
+0.02(+1.25%)
Jul 25, 2016
1.560
1.660
1.560
1.600
517,279
+0.04(+2.56%)
Jul 22, 2016
1.520
1.560
1.480
1.560
307,503
+0.03(+1.96%)
Jul 21, 2016
1.420
1.560
1.400
1.530
124,499
+0.13(+9.29%)
Jul 20, 2016
1.390
1.440
1.390
1.400
132,016
+0.00(+0.00%)
Jul 19, 2016
1.400
1.450
1.380
1.400
150,986
+0.03(+2.19%)
Jul 18, 2016
1.350
1.400
1.340
1.370
87,463
+0.02(+1.48%)
Jul 15, 2016
1.360
1.390
1.310
1.350
41,100
+0.01(+0.75%)
Jul 14, 2016
1.350
1.355
1.320
1.340
27,213
-0.01(-0.74%)
Jul 13, 2016
1.310
1.400
1.310
1.350
50,648
+0.02(+1.50%)
Jul 12, 2016
1.350
1.370
1.320
1.330
72,799
-0.00(-0.01%)
Jul 11, 2016
1.320
1.440
1.310
1.330
159,067
+0.00(+0.16%)
Jul 08, 2016
1.440
1.450
1.310
1.328
153,631
-0.12(-8.41%)
Jul 07, 2016
1.500
1.509
1.360
1.450
290,652
+0.30(+26.09%)
Jul 05, 2016
1.170
1.280
1.020
1.150
178,074
-0.05(-4.17%)
Jul 01, 2016
1.180
1.200
1.200
1.200
18,100
+0.02(+1.69%)
Jun 30, 2016
1.180
1.230
1.180
1.180
14,024
+0.01(+0.85%)
Jun 29, 2016
1.270
1.280
1.110
1.170
123,588
-0.07(-5.65%)
Jun 28, 2016
1.254
1.254
1.240
1.240
1,428
+0.01(+0.82%)
Jun 27, 2016
1.260
1.280
1.220
1.230
22,166
-0.01(-0.81%)
Jun 24, 2016
1.230
1.270
1.210
1.240
65,059
+0.00(+0.00%)
Jun 23, 2016
1.245
1.269
1.230
1.240
9,960
-0.02(-1.59%)
Jun 22, 2016
1.300
1.300
1.230
1.260
19,665
+0.02(+1.61%)
Jun 21, 2016
1.250
1.300
1.220
1.240
59,610
-0.01(-0.80%)
Jun 20, 2016
1.220
1.280
1.220
1.250
8,761
+0.03(+2.46%)
Jun 17, 2016
1.230
1.300
1.220
1.220
48,918
-0.03(-2.40%)
Jun 16, 2016
1.250
1.300
1.240
1.250
7,874
+0.04(+3.31%)
Jun 15, 2016
1.290
1.294
1.210
1.210
7,739
-0.04(-3.43%)
Jun 14, 2016
1.250
1.320
1.250
1.253
36,742
+0.01(+1.05%)
Jun 13, 2016
1.320
1.320
1.240
1.240
37,905
-0.08(-6.06%)
Jun 10, 2016
1.300
1.350
1.290
1.320
10,666
+0.02(+1.15%)
Jun 09, 2016
1.320
1.330
1.270
1.305
30,744
-0.01(-0.57%)
Jun 08, 2016
1.330
1.410
1.260
1.312
186,661
-0.01(-0.57%)
Jun 07, 2016
1.270
1.340
1.260
1.320
5,005
+0.05(+3.94%)
Jun 06, 2016
1.350
1.400
1.230
1.270
51,836
+0.01(+0.79%)
Jun 03, 2016
1.230
1.310
1.230
1.260
38,844
+0.00(+0.00%)
Jun 02, 2016
1.280
1.300
1.250
1.260
21,852
-0.05(-3.82%)
Jun 01, 2016
1.230
1.600
1.230
1.310
334,371
+0.07(+5.65%)
May 31, 2016
1.240
1.260
1.230
1.240
6,818
-0.03(-2.36%)
May 27, 2016
1.230
1.270
1.270
1.270
14,800
+0.00(+0.00%)
May 26, 2016
1.240
1.270
1.210
1.270
4,839
+0.03(+2.42%)
May 25, 2016
1.216
1.290
1.200
1.240
13,046
+0.00(+0.00%)
May 24, 2016
1.210
1.270
1.210
1.240
21,714
+0.04(+3.33%)
May 23, 2016
1.240
1.290
1.200
1.200
15,801
-0.03(-2.44%)
May 20, 2016
1.290
1.290
1.230
1.230
42,736
+0.02(+1.65%)
May 19, 2016
1.260
1.288
1.210
1.210
18,409
-0.03(-2.43%)
May 18, 2016
1.260
1.300
1.240
1.240
33,983
-0.05(-3.87%)
May 17, 2016
1.310
1.310
1.270
1.290
52,809
-0.05(-3.73%)
May 16, 2016
1.310
1.360
1.280
1.340
26,339
+0.03(+2.29%)
May 13, 2016
1.310
1.310
1.270
1.310
39,374
+0.04(+3.15%)
May 12, 2016
1.280
1.310
1.270
1.270
19,546
-0.02(-1.56%)
May 11, 2016
1.270
1.310
1.270
1.290
33,469
-0.01(-0.76%)
May 10, 2016
1.320
1.360
1.270
1.300
8,011
-0.06(-4.41%)
May 09, 2016
1.360
1.373
1.260
1.360
11,742
+0.02(+1.49%)
May 06, 2016
1.310
1.344
1.300
1.340
2,842
+0.02(+1.52%)
May 05, 2016
1.340
1.340
1.270
1.320
8,219
+0.00(+0.00%)
May 04, 2016
1.300
1.331
1.300
1.320
2,573
+0.00(+0.00%)
May 03, 2016
1.384
1.390
1.302
1.320
3,492
+0.04(+3.13%)
May 02, 2016
1.330
1.330
1.280
1.280
32,198
-0.04(-3.03%)
Apr 29, 2016
1.370
1.370
1.320
1.320
10,092
-0.03(-2.22%)
Apr 28, 2016
1.340
1.380
1.320
1.350
24,192
+0.02(+1.50%)
Apr 27, 2016
1.350
1.380
1.320
1.330
14,462
+0.00(+0.00%)
Apr 26, 2016
1.330
1.390
1.309
1.330
32,058
+0.00(+0.00%)
Apr 25, 2016
1.400
1.405
1.300
1.330
21,009
-0.08(-5.67%)
Apr 22, 2016
1.450
1.450
1.350
1.410
31,710
-0.07(-4.73%)
Apr 21, 2016
1.420
1.484
1.410
1.480
26,644
+0.04(+2.78%)
Apr 20, 2016
1.460
1.490
1.400
1.440
62,819
-0.02(-1.37%)
Apr 19, 2016
1.440
1.481
1.400
1.460
66,983
+0.06(+4.29%)
Apr 18, 2016
1.300
1.490
1.300
1.400
301,435
+0.11(+8.53%)
Apr 15, 2016
1.305
1.330
1.290
1.290
11,707
-0.01(-0.77%)
Apr 14, 2016
1.270
1.310
1.270
1.300
2,299
+0.00(+0.00%)
Apr 13, 2016
1.270
1.330
1.270
1.300
17,625
+0.02(+1.56%)
Apr 12, 2016
1.290
1.300
1.270
1.280
7,823
+0.00(+0.00%)
Apr 11, 2016
1.250
1.290
1.250
1.280
8,655
+0.03(+2.40%)
Apr 08, 2016
1.270
1.320
1.230
1.250
73,602
-0.06(-4.38%)
Apr 07, 2016
1.220
1.320
1.220
1.307
63,889
+0.06(+4.58%)
Apr 06, 2016
1.330
1.330
1.210
1.250
129,969
-0.07(-5.30%)
Apr 05, 2016
1.340
1.340
1.314
1.320
4,548
+0.01(+0.76%)
Apr 04, 2016
1.260
1.330
1.260
1.310
9,334
+0.03(+2.34%)
Apr 01, 2016
1.270
1.332
1.260
1.280
14,972
-0.01(-0.78%)
Mar 31, 2016
1.310
1.341
1.260
1.290
36,797
+0.01(+0.78%)
Mar 30, 2016
1.290
1.320
1.250
1.280
16,888
+0.05(+4.07%)
Mar 29, 2016
1.220
1.310
1.220
1.230
33,686
+0.01(+0.82%)
Mar 28, 2016
1.340
1.370
1.210
1.220
102,021
-0.10(-7.58%)
Mar 24, 2016
1.320
1.320
1.320
1.320
5,000
+0.03(+2.33%)
Mar 23, 2016
1.280
1.350
1.260
1.290
7,259
+0.02(+1.57%)
Mar 22, 2016
1.320
1.360
1.270
1.270
15,368
-0.06(-4.51%)
Mar 21, 2016
1.360
1.390
1.250
1.330
51,282
+0.00(+0.00%)
Mar 18, 2016
1.330
1.360
1.300
1.330
7,889
+0.02(+1.53%)
Mar 17, 2016
1.320
1.370
1.290
1.310
12,626
-0.01(-0.76%)
Mar 16, 2016
1.320
1.365
1.300
1.320
13,504
-0.01(-0.75%)
Mar 15, 2016
1.330
1.390
1.330
1.330
53,132
-0.01(-0.75%)
Mar 14, 2016
1.380
1.380
1.270
1.340
31,021
-0.04(-2.90%)
Mar 11, 2016
1.420
1.420
1.361
1.380
3,910
-0.01(-0.72%)
Mar 10, 2016
1.367
1.434
1.367
1.390
2,320
+0.00(+0.00%)
Mar 09, 2016
1.410
1.410
1.341
1.390
11,216
-0.01(-0.71%)
Mar 08, 2016
1.410
1.450
1.400
1.400
10,040
+0.01(+0.70%)
Mar 07, 2016
1.410
1.450
1.350
1.390
41,493
-0.05(-3.45%)
Mar 04, 2016
1.460
1.460
1.430
1.440
16,169
-0.05(-3.36%)
Mar 03, 2016
1.490
1.490
1.440
1.490
69,783
+0.05(+3.47%)
Mar 02, 2016
1.430
1.470
1.410
1.440
4,813
+0.01(+0.70%)
Mar 01, 2016
1.430
1.490
1.400
1.430
39,167
+0.00(+0.00%)
Feb 29, 2016
1.430
1.490
1.430
1.430
14,718
+0.01(+0.70%)
Feb 26, 2016
1.440
1.490
1.350
1.420
28,131
-0.02(-1.39%)
Feb 25, 2016
1.480
1.490
1.420
1.440
6,280
-0.03(-2.04%)
Feb 24, 2016
1.480
1.500
1.460
1.470
5,580
+0.00(+0.00%)
Feb 23, 2016
1.480
1.540
1.430
1.470
18,219
-0.00(-0.14%)
Feb 22, 2016
1.430
1.519
1.390
1.472
55,379
+0.06(+4.40%)
Feb 19, 2016
1.400
1.440
1.400
1.410
20,779
-0.02(-1.40%)
Feb 18, 2016
1.460
1.560
1.380
1.430
43,417
-0.05(-3.37%)
Feb 17, 2016
1.380
1.490
1.380
1.480
26,383
+0.11(+8.02%)
Feb 16, 2016
1.300
1.370
1.300
1.370
28,042
+0.08(+6.20%)
Feb 12, 2016
1.300
1.290
1.290
1.290
59,400
+0.03(+2.38%)
Feb 11, 2016
1.250
1.270
1.197
1.260
113,529
+0.07(+5.70%)
Feb 10, 2016
1.300
1.300
1.190
1.192
85,507
+0.00(+0.17%)
Feb 09, 2016
1.180
1.200
1.153
1.190
5,124
+0.01(+0.85%)
Feb 08, 2016
1.220
1.240
1.180
1.180
19,167
-0.03(-2.48%)
Feb 05, 2016
1.190
1.280
1.183
1.210
26,961
+0.00(+0.00%)
Feb 04, 2016
1.180
1.250
1.163
1.210
7,598
+0.02(+1.68%)
Feb 03, 2016
1.230
1.280
1.140
1.190
101,708
-0.02(-1.65%)
Feb 02, 2016
1.250
1.270
1.120
1.210
200,125
-0.04(-3.20%)
Feb 01, 2016
1.270
1.270
1.160
1.250
58,219
-0.01(-0.79%)
Jan 29, 2016
1.280
1.370
1.260
1.260
83,960
+0.00(+0.00%)
Jan 28, 2016
1.250
1.280
1.250
1.260
56,393
+0.01(+0.80%)
Jan 27, 2016
1.260
1.290
1.250
1.250
61,468
-0.02(-1.57%)
Jan 26, 2016
1.220
1.280
1.219
1.270
24,700
+0.05(+4.10%)
Jan 25, 2016
1.210
1.270
1.190
1.220
14,298
+0.02(+1.67%)
Jan 22, 2016
1.280
1.379
1.180
1.200
208,253
-0.05(-4.00%)
Jan 21, 2016
1.240
1.390
1.210
1.250
46,104
-0.01(-0.79%)
Jan 20, 2016
1.300
1.390
1.218
1.260
25,724
-0.04(-3.08%)
Jan 19, 2016
1.160
1.500
1.160
1.300
284,386
+0.15(+13.05%)
Jan 15, 2016
1.220
1.150
1.150
1.150
86,400
-0.07(-5.74%)
Jan 14, 2016
1.270
1.350
1.220
1.220
96,601
-0.08(-6.15%)
Jan 13, 2016
1.310
1.340
1.260
1.300
64,412
-0.03(-2.26%)
Jan 12, 2016
1.310
1.330
1.310
1.330
19,381
+0.02(+1.53%)
Jan 11, 2016
1.330
1.377
1.310
1.310
20,345
-0.04(-2.96%)
Jan 08, 2016
1.350
1.359
1.318
1.350
23,816
+0.00(+0.00%)
Jan 07, 2016
1.420
1.420
1.350
1.350
129,612
+0.00(+0.00%)
Jan 06, 2016
1.320
1.440
1.314
1.350
81,888
+0.00(+0.00%)
Jan 05, 2016
1.400
1.470
1.350
1.350
66,788
-0.08(-5.59%)
Jan 04, 2016
1.510
1.520
1.410
1.430
21,756
-0.05(-3.38%)
Dec 31, 2015
1.490
1.480
1.480
1.480
14,900
+0.00(+0.00%)
Dec 30, 2015
1.490
1.500
1.450
1.480
25,693
+0.02(+1.37%)
Dec 29, 2015
1.500
1.510
1.400
1.460
87,552
+0.03(+2.10%)
Dec 28, 2015
1.500
1.540
1.330
1.430
146,716
-0.07(-4.67%)
Dec 24, 2015
1.530
1.500
1.500
1.500
15,700
+0.00(+0.00%)
Dec 23, 2015
1.510
1.540
1.490
1.500
84,440
+0.02(+1.35%)
Dec 22, 2015
1.520
1.530
1.480
1.480
10,425
-0.05(-3.27%)
Dec 21, 2015
1.540
1.570
1.480
1.530
82,270
-0.05(-3.16%)
Dec 18, 2015
1.520
1.580
1.500
1.580
35,097
+0.06(+3.95%)
Dec 17, 2015
1.520
1.580
1.520
1.520
34,807
-0.03(-1.94%)
Dec 16, 2015
1.610
1.660
1.520
1.550
99,604
+0.06(+4.03%)
Dec 15, 2015
1.690
1.690
1.430
1.490
136,847
-0.18(-10.78%)
Dec 14, 2015
1.680
1.740
1.660
1.670
141,876
+0.02(+1.21%)
Dec 11, 2015
1.690
1.690
1.640
1.650
60,056
-0.03(-1.79%)
Dec 10, 2015
1.730
1.730
1.640
1.680
171,471
+0.02(+1.20%)
Dec 09, 2015
1.720
1.720
1.600
1.660
181,620
+0.06(+3.75%)
Dec 08, 2015
1.620
1.800
1.550
1.600
314,196
-0.11(-6.43%)
Dec 07, 2015
1.540
1.740
1.530
1.710
699,946
+0.17(+11.05%)
Dec 04, 2015
1.560
1.600
1.480
1.540
69,543
+0.02(+1.30%)
Dec 03, 2015
1.540
1.570
1.500
1.520
63,624
-0.02(-1.30%)
Dec 02, 2015
1.550
1.620
1.500
1.540
160,817
-0.01(-0.65%)
Dec 01, 2015
1.480
1.620
1.480
1.550
109,598
+0.05(+3.04%)
Nov 30, 2015
1.500
1.540
1.480
1.504
31,300
-0.01(-0.38%)
Nov 27, 2015
1.470
1.550
1.440
1.510
58,316
+0.07(+4.86%)
Nov 25, 2015
1.450
1.440
1.440
1.440
146,600
+0.02(+1.41%)
Nov 24, 2015
1.500
1.540
1.420
1.420
82,380
-0.06(-4.05%)
Nov 23, 2015
1.480
1.670
1.440
1.480
537,132
+0.03(+2.07%)
Nov 20, 2015
1.390
1.590
1.390
1.450
196,350
+0.03(+2.11%)
Nov 19, 2015
1.320
1.450
1.320
1.420
63,387
+0.08(+5.97%)
Nov 18, 2015
1.390
1.420
1.340
1.340
20,272
-0.04(-2.90%)
Nov 17, 2015
1.430
1.430
1.380
1.380
12,999
-0.02(-1.43%)
Nov 16, 2015
1.380
1.410
1.300
1.400
38,597
+0.03(+2.19%)
Nov 13, 2015
1.390
1.430
1.360
1.370
37,051
-0.03(-1.94%)
Nov 12, 2015
1.280
1.500
1.260
1.397
205,595
+0.10(+7.47%)
Nov 11, 2015
1.400
1.420
1.300
1.300
73,308
-0.08(-5.80%)
Nov 10, 2015
1.380
1.450
1.330
1.380
186,411
-0.04(-2.82%)
Nov 09, 2015
1.500
1.680
1.410
1.420
323,187
-0.13(-8.39%)
Nov 06, 2015
1.550
1.790
1.500
1.550
1,100,216
+0.01(+0.65%)
Nov 05, 2015
1.250
1.609
1.240
1.540
983,382
+0.31(+25.20%)
Nov 04, 2015
1.190
1.260
1.190
1.230
68,197
+0.04(+3.36%)
Nov 03, 2015
1.160
1.220
1.160
1.190
50,664
-0.02(-1.65%)
Nov 02, 2015
1.200
1.230
1.160
1.210
55,278
+0.00(+0.00%)
Oct 30, 2015
1.240
1.240
1.192
1.210
35,695
-0.01(-0.83%)
Oct 29, 2015
1.250
1.300
1.190
1.220
63,901
+0.01(+0.83%)
Oct 28, 2015
1.200
1.260
1.180
1.210
190,993
+0.03(+2.54%)
Oct 27, 2015
1.140
1.200
1.080
1.180
105,406
+0.05(+4.42%)
Oct 26, 2015
1.140
1.150
1.100
1.130
27,497
+0.02(+1.80%)
Oct 23, 2015
1.130
1.160
1.080
1.110
62,377
-0.04(-3.48%)
Oct 22, 2015
1.190
1.240
1.120
1.150
77,463
-0.03(-2.54%)
Oct 21, 2015
1.190
1.306
1.170
1.180
325,575
-0.02(-1.75%)
Oct 20, 2015
1.290
1.320
1.170
1.201
123,337
-0.07(-5.43%)
Oct 19, 2015
1.290
1.330
1.270
1.270
38,844
-0.04(-3.05%)
Oct 16, 2015
1.300
1.349
1.280
1.310
47,735
-0.02(-1.50%)
Oct 15, 2015
1.280
1.340
1.270
1.330
65,254
+0.06(+4.72%)
Oct 14, 2015
1.300
1.350
1.260
1.270
43,379
-0.03(-2.31%)
Oct 13, 2015
1.300
1.340
1.250
1.300
89,274
+0.02(+1.56%)
Oct 12, 2015
1.370
1.370
1.270
1.280
68,114
-0.04(-3.04%)
Oct 09, 2015
1.310
1.356
1.250
1.320
219,898
+0.05(+4.03%)
Oct 08, 2015
1.260
1.320
1.240
1.269
113,683
+0.03(+2.34%)
Oct 07, 2015
1.270
1.300
1.230
1.240
101,416
-0.03(-2.36%)
Oct 06, 2015
1.330
1.370
1.220
1.270
134,816
-0.03(-2.31%)
Oct 05, 2015
1.210
1.340
1.210
1.300
217,724
+0.09(+7.44%)
Oct 02, 2015
1.250
1.290
1.160
1.210
271,762
-0.06(-4.72%)
Oct 01, 2015
1.380
1.389
1.240
1.270
348,609
-0.08(-6.27%)
Sep 30, 2015
1.440
1.460
1.320
1.355
225,118
-0.04(-3.21%)
Sep 29, 2015
1.420
1.480
1.400
1.400
207,118
-0.03(-2.10%)
Sep 28, 2015
1.540
1.540
1.400
1.430
304,615
-0.06(-4.03%)
Sep 25, 2015
1.630
1.700
1.450
1.490
730,708
-0.15(-9.15%)
Sep 24, 2015
1.580
1.670
1.550
1.640
474,456
+0.05(+3.14%)
Sep 23, 2015
1.700
1.700
1.540
1.590
382,217
-0.05(-3.18%)
Sep 22, 2015
1.690
1.700
1.610
1.642
319,259
-0.06(-3.39%)
Sep 21, 2015
1.600
1.740
1.523
1.700
1,510,862
+0.12(+7.59%)
Sep 18, 2015
1.500
1.645
1.500
1.580
591,421
+0.03(+2.01%)
Sep 17, 2015
1.560
1.600
1.490
1.549
492,452
-0.05(-3.19%)
Sep 16, 2015
1.820
1.940
1.590
1.600
2,558,280
-0.13(-7.51%)
Sep 15, 2015
1.530
1.850
1.510
1.730
2,858,376
+0.20(+13.07%)
Sep 14, 2015
1.450
1.550
1.430
1.530
439,093
+0.10(+7.00%)
Sep 11, 2015
1.450
1.530
1.410
1.430
328,720
-0.02(-1.39%)
Sep 10, 2015
1.540
1.590
1.420
1.450
458,547
-0.10(-6.57%)
Sep 09, 2015
1.660
1.690
1.530
1.552
634,668
-0.08(-4.79%)
Sep 08, 2015
1.670
1.780
1.580
1.630
1,480,047
+0.05(+3.16%)
Sep 04, 2015
1.710
1.580
1.580
1.580
1,491,200
-0.15(-8.67%)
Sep 03, 2015
1.610
1.740
1.540
1.730
1,393,061
+0.06(+3.59%)
Sep 02, 2015
1.770
1.840
1.520
1.670
3,116,335
-0.18(-9.73%)
Sep 01, 2015
1.360
1.990
1.350
1.850
5,250,755
+0.50(+37.04%)
Aug 31, 2015
1.630
1.700
1.350
1.350
1,480,301
-0.32(-19.16%)
Aug 28, 2015
2.080
2.240
1.591
1.670
2,645,921
-0.67(-28.63%)
Aug 27, 2015
2.280
2.910
2.030
2.340
15,162,900
+0.53(+29.28%)
Aug 26, 2015
1.320
1.920
1.320
1.810
19,197,264
+0.53(+41.41%)
Aug 25, 2015
1.010
1.930
1.000
1.280
11,134,443
+0.25(+24.30%)
Aug 24, 2015
0.9600
1.030
0.9500
1.030
120,965
-0.01(-0.98%)
Aug 21, 2015
1.030
1.060
0.9695
1.040
195,894
-0.02(-1.90%)
Aug 20, 2015
1.040
1.148
1.000
1.060
242,019
-0.01(-0.93%)
Aug 19, 2015
1.130
1.130
0.9600
1.070
222,997
-0.03(-2.73%)
Aug 18, 2015
1.130
1.150
1.080
1.100
206,611
-0.05(-4.35%)
Aug 17, 2015
1.200
1.250
1.050
1.150
773,396
-0.11(-8.73%)
Aug 14, 2015
1.050
1.590
0.9600
1.260
4,713,135
+0.22(+21.15%)
Aug 13, 2015
1.010
1.330
1.010
1.040
406,925
-0.11(-9.57%)
Aug 12, 2015
1.770
1.790
1.050
1.150
2,946,632
-0.55(-32.35%)
Aug 11, 2015
0.9200
3.900
0.9200
1.700
6,506,300
+1.05(+161.54%)
Aug 10, 2015
0.6500
0.6800
0.6400
0.6500
8,700
-0.03(-4.87%)
Aug 07, 2015
0.6875
0.6875
0.6833
0.6833
1,389
+0.02(+3.53%)
Aug 06, 2015
0.6560
0.7250
0.6501
0.6600
25,569
-0.02(-2.37%)
Aug 05, 2015
0.6710
0.6760
0.6600
0.6760
3,028
+0.01(+0.90%)
Aug 04, 2015
0.6430
0.6700
0.6430
0.6700
8,540
+0.03(+4.09%)
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.