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 (%)
Aug 31, 2017
1.140
1.160
1.080
1.110
124,047
-0.02(-1.92%)
Aug 30, 2017
1.130
1.140
1.100
1.132
26,136
-0.01(-0.73%)
Aug 29, 2017
1.140
1.142
1.112
1.140
58,678
+0.00(+0.00%)
Aug 28, 2017
1.150
1.167
1.090
1.140
101,171
+0.02(+1.79%)
Aug 25, 2017
1.080
1.140
1.064
1.120
62,472
+0.05(+4.67%)
Aug 24, 2017
1.100
1.100
1.064
1.070
51,251
-0.03(-2.67%)
Aug 23, 2017
1.120
1.120
1.080
1.099
36,486
-0.01(-0.96%)
Aug 22, 2017
1.095
1.120
1.081
1.110
12,286
+0.02(+1.83%)
Aug 21, 2017
1.100
1.100
1.080
1.090
15,082
-0.01(-0.91%)
Aug 18, 2017
1.080
1.100
1.080
1.100
1,391
+0.02(+1.85%)
Aug 17, 2017
1.100
1.100
1.080
1.080
22,300
-0.02(-1.82%)
Aug 16, 2017
1.102
1.120
1.090
1.100
47,132
+0.01(+0.92%)
Aug 15, 2017
1.130
1.187
1.060
1.090
103,708
+0.00(+0.00%)
Aug 14, 2017
1.030
1.090
1.030
1.090
66,022
+0.04(+3.71%)
Aug 11, 2017
1.070
1.110
1.030
1.051
44,519
-0.02(-1.78%)
Aug 10, 2017
1.076
1.080
1.050
1.070
14,855
+0.00(+0.00%)
Aug 09, 2017
1.090
1.090
1.060
1.070
10,362
-0.02(-1.83%)
Aug 08, 2017
1.105
1.120
1.090
1.090
9,915
+0.00(+0.00%)
Aug 07, 2017
1.090
1.100
1.061
1.090
11,492
-0.01(-0.91%)
Aug 04, 2017
1.080
1.100
1.080
1.100
21,695
+0.02(+1.85%)
Aug 03, 2017
1.090
1.090
1.060
1.080
27,078
-0.02(-1.82%)
Aug 02, 2017
1.090
1.100
1.070
1.100
9,089
+0.01(+0.91%)
Aug 01, 2017
1.085
1.120
1.080
1.090
17,078
+0.00(+0.01%)
Jul 31, 2017
1.120
1.120
1.080
1.090
16,985
-0.03(-2.53%)
Jul 28, 2017
1.080
1.130
1.080
1.118
36,614
+0.04(+3.55%)
Jul 27, 2017
1.130
1.130
1.070
1.080
55,550
-0.06(-5.68%)
Jul 26, 2017
1.060
1.170
1.050
1.145
239,086
+0.09(+9.05%)
Jul 25, 2017
1.070
1.080
1.050
1.050
19,244
-0.03(-2.78%)
Jul 24, 2017
1.090
1.090
1.050
1.080
18,785
-0.01(-0.92%)
Jul 21, 2017
1.070
1.090
1.050
1.090
20,930
+0.02(+1.61%)
Jul 20, 2017
1.080
1.090
1.060
1.073
26,424
-0.02(-1.60%)
Jul 19, 2017
1.070
1.140
1.060
1.090
99,976
+0.02(+1.88%)
Jul 18, 2017
1.070
1.080
1.050
1.070
31,505
-0.02(-1.83%)
Jul 17, 2017
1.060
1.090
1.060
1.090
12,821
+0.02(+1.87%)
Jul 14, 2017
1.060
1.080
1.060
1.070
20,948
+0.01(+0.94%)
Jul 13, 2017
1.080
1.080
1.050
1.060
4,172
-0.02(-1.85%)
Jul 12, 2017
1.080
1.080
1.030
1.080
15,695
+0.02(+1.89%)
Jul 11, 2017
1.084
1.084
1.020
1.060
63,592
-0.00(-0.01%)
Jul 10, 2017
1.040
1.075
1.040
1.060
17,125
+0.00(+0.01%)
Jul 07, 2017
1.060
1.090
1.040
1.060
6,777
+0.00(+0.14%)
Jul 06, 2017
1.030
1.090
1.030
1.058
27,277
+0.02(+1.78%)
Jul 05, 2017
1.050
1.060
1.030
1.040
29,248
-0.02(-1.89%)
Jul 03, 2017
1.060
1.065
1.060
1.060
5,491
+0.01(+0.94%)
Jun 30, 2017
1.030
1.070
1.030
1.050
18,010
-0.01(-0.93%)
Jun 29, 2017
1.050
1.067
1.030
1.060
10,261
+0.01(+0.95%)
Jun 28, 2017
1.090
1.090
1.040
1.050
9,537
+0.00(+0.00%)
Jun 27, 2017
1.030
1.080
1.030
1.050
18,991
-0.01(-0.93%)
Jun 26, 2017
1.050
1.120
1.050
1.060
58,437
-0.00(-0.01%)
Jun 23, 2017
1.050
1.060
1.049
1.060
26,502
-0.02(-1.78%)
Jun 22, 2017
1.050
1.079
1.050
1.079
4,212
-0.01(-0.99%)
Jun 21, 2017
1.050
1.090
1.050
1.090
6,824
+0.03(+2.83%)
Jun 20, 2017
1.090
1.100
1.050
1.060
6,273
-0.07(-6.19%)
Jun 19, 2017
1.080
1.130
1.080
1.130
16,977
+0.04(+3.67%)
Jun 16, 2017
1.050
1.090
1.050
1.090
6,357
+0.03(+2.48%)
Jun 15, 2017
1.070
1.072
1.060
1.064
6,775
+0.01(+0.53%)
Jun 14, 2017
1.050
1.090
1.050
1.058
12,195
-0.01(-1.12%)
Jun 13, 2017
1.060
1.100
1.050
1.070
23,610
+0.01(+0.94%)
Jun 12, 2017
1.070
1.088
1.060
1.060
41,737
-0.01(-0.93%)
Jun 09, 2017
1.080
1.099
1.070
1.070
27,095
-0.02(-1.83%)
Jun 08, 2017
1.080
1.097
1.080
1.090
7,382
+0.01(+0.93%)
Jun 07, 2017
1.090
1.110
1.080
1.080
5,784
-0.00(-0.01%)
Jun 06, 2017
1.090
1.104
1.080
1.080
11,096
-0.03(-2.69%)
Jun 05, 2017
1.090
1.126
1.081
1.110
10,774
+0.02(+1.83%)
Jun 02, 2017
1.080
1.125
1.080
1.090
16,360
+0.01(+0.93%)
Jun 01, 2017
1.121
1.130
1.080
1.080
11,633
-0.03(-2.61%)
May 31, 2017
1.100
1.110
1.100
1.109
10,745
-0.02(-1.86%)
May 30, 2017
1.110
1.137
1.070
1.130
19,382
+0.02(+1.79%)
May 26, 2017
1.130
1.130
1.100
1.110
4,992
-0.00(-0.26%)
May 25, 2017
1.120
1.140
1.080
1.113
28,289
+0.00(+0.27%)
May 24, 2017
1.130
1.140
1.090
1.110
26,133
-0.01(-0.89%)
May 23, 2017
1.100
1.137
1.070
1.120
36,300
+0.03(+2.75%)
May 22, 2017
1.100
1.110
1.070
1.090
59,410
+0.00(+0.00%)
May 19, 2017
1.070
1.090
1.070
1.090
51,450
+0.02(+1.87%)
May 18, 2017
1.090
1.120
1.050
1.070
59,094
-0.05(-4.46%)
May 17, 2017
1.140
1.150
1.100
1.120
82,340
-0.03(-2.61%)
May 16, 2017
1.170
1.180
1.140
1.150
49,186
-0.02(-1.71%)
May 15, 2017
1.180
1.180
1.120
1.170
140,224
-0.13(-10.00%)
May 12, 2017
1.130
1.650
1.130
1.300
2,017,794
+0.19(+17.12%)
May 11, 2017
1.130
1.140
1.100
1.110
11,186
-0.01(-0.89%)
May 10, 2017
1.110
1.140
1.110
1.120
7,937
+0.00(+0.01%)
May 09, 2017
1.130
1.150
1.100
1.120
4,925
-0.00(-0.16%)
May 08, 2017
1.140
1.140
1.121
1.122
16,878
-0.02(-1.61%)
May 05, 2017
1.140
1.140
1.100
1.140
8,134
+0.01(+0.88%)
May 04, 2017
1.150
1.150
1.100
1.130
10,561
+0.01(+0.99%)
May 03, 2017
1.110
1.120
1.100
1.119
8,914
+0.02(+1.71%)
May 02, 2017
1.090
1.120
1.090
1.100
11,491
-0.02(-1.78%)
May 01, 2017
1.100
1.120
1.100
1.120
6,157
+0.01(+0.91%)
Apr 28, 2017
1.090
1.120
1.090
1.110
6,720
+0.02(+1.83%)
Apr 27, 2017
1.090
1.130
1.090
1.090
23,057
-0.02(-2.12%)
Apr 26, 2017
1.120
1.140
1.114
1.114
28,125
-0.01(-0.57%)
Apr 25, 2017
1.093
1.140
1.090
1.120
14,173
+0.02(+1.82%)
Apr 24, 2017
1.110
1.140
1.090
1.100
15,657
-0.03(-2.65%)
Apr 21, 2017
1.140
1.140
1.100
1.130
13,842
-0.01(-0.88%)
Apr 20, 2017
1.140
1.160
1.140
1.140
2,429
-0.01(-0.87%)
Apr 19, 2017
1.120
1.180
1.120
1.150
15,387
+0.02(+1.77%)
Apr 18, 2017
1.160
1.190
1.100
1.130
40,609
-0.02(-1.75%)
Apr 17, 2017
1.130
1.180
1.130
1.150
9,547
-0.01(-0.85%)
Apr 13, 2017
1.190
1.190
1.130
1.160
9,532
-0.02(-1.69%)
Apr 12, 2017
1.142
1.190
1.140
1.180
9,608
+0.03(+2.61%)
Apr 11, 2017
1.170
1.190
1.140
1.150
12,941
-0.04(-3.36%)
Apr 10, 2017
1.170
1.210
1.131
1.190
30,841
+0.03(+2.59%)
Apr 07, 2017
1.180
1.200
1.150
1.160
6,879
-0.02(-1.69%)
Apr 06, 2017
1.160
1.230
1.151
1.180
10,253
+0.03(+2.60%)
Apr 05, 2017
1.150
1.220
1.150
1.150
22,047
-0.01(-0.86%)
Apr 04, 2017
1.160
1.220
1.160
1.160
32,671
-0.02(-1.69%)
Apr 03, 2017
1.210
1.220
1.180
1.180
47,627
-0.01(-0.67%)
Mar 31, 2017
1.160
1.210
1.140
1.188
127,244
+0.05(+4.21%)
Mar 30, 2017
1.130
1.170
1.100
1.140
15,795
+0.03(+2.70%)
Mar 29, 2017
1.100
1.120
1.070
1.110
19,413
+0.02(+1.83%)
Mar 28, 2017
1.130
1.160
1.020
1.090
28,786
-0.03(-2.68%)
Mar 27, 2017
1.130
1.130
1.120
1.120
25,168
-0.00(-0.20%)
Mar 24, 2017
1.130
1.130
1.114
1.122
6,113
+0.00(+0.21%)
Mar 23, 2017
1.080
1.130
1.070
1.120
15,692
+0.02(+1.82%)
Mar 22, 2017
1.120
1.120
1.084
1.100
9,091
+0.00(+0.00%)
Mar 21, 2017
1.110
1.130
1.090
1.100
7,071
-0.02(-1.79%)
Mar 20, 2017
1.110
1.130
1.102
1.120
9,785
+0.01(+0.90%)
Mar 17, 2017
1.070
1.110
1.070
1.110
30,289
+0.03(+2.78%)
Mar 16, 2017
1.090
1.090
1.070
1.080
8,797
+0.01(+0.93%)
Mar 15, 2017
1.080
1.090
1.070
1.070
8,157
+0.00(+0.00%)
Mar 14, 2017
1.110
1.110
1.070
1.070
15,079
-0.02(-1.83%)
Mar 13, 2017
1.080
1.140
1.070
1.090
21,455
+0.00(+0.00%)
Mar 10, 2017
1.110
1.110
1.070
1.090
19,520
-0.04(-3.54%)
Mar 09, 2017
1.170
1.170
1.060
1.130
52,380
-0.01(-0.88%)
Mar 08, 2017
1.140
1.140
1.130
1.140
21,102
+0.02(+1.76%)
Mar 07, 2017
1.075
1.180
1.070
1.120
93,220
+0.05(+4.69%)
Mar 06, 2017
1.080
1.090
1.062
1.070
13,690
-0.02(-1.73%)
Mar 03, 2017
1.120
1.140
1.080
1.089
61,957
-0.04(-3.64%)
Mar 02, 2017
1.120
1.150
1.120
1.130
9,221
+0.01(+0.89%)
Mar 01, 2017
1.127
1.180
1.120
1.120
81,700
+0.01(+0.90%)
Feb 28, 2017
1.140
1.180
1.110
1.110
43,191
-0.04(-3.48%)
Feb 27, 2017
1.150
1.150
1.137
1.150
8,316
+0.00(+0.00%)
Feb 24, 2017
1.140
1.155
1.140
1.150
3,514
+0.01(+0.88%)
Feb 23, 2017
1.150
1.160
1.140
1.140
13,170
-0.01(-0.88%)
Feb 22, 2017
1.140
1.170
1.140
1.150
9,648
-0.01(-0.84%)
Feb 21, 2017
1.170
1.170
1.150
1.160
26,557
+0.01(+0.86%)
Feb 17, 2017
1.150
1.150
1.150
0
+0.00(+0.00%)
Feb 16, 2017
1.160
1.180
1.130
1.150
57,194
+0.00(+0.01%)
Feb 15, 2017
1.160
1.160
1.130
1.150
61,224
-0.00(-0.01%)
Feb 14, 2017
1.220
1.229
1.140
1.150
114,948
-0.09(-7.26%)
Feb 13, 2017
1.250
1.259
1.222
1.240
16,315
+0.02(+1.53%)
Feb 10, 2017
1.210
1.221
1.204
1.221
5,412
+0.00(+0.11%)
Feb 09, 2017
1.230
1.230
1.200
1.220
11,052
-0.01(-0.81%)
Feb 08, 2017
1.240
1.240
1.190
1.230
3,710
+0.01(+0.81%)
Feb 07, 2017
1.240
1.242
1.200
1.220
29,548
-0.02(-1.61%)
Feb 06, 2017
1.250
1.259
1.230
1.240
12,900
-0.01(-0.80%)
Feb 03, 2017
1.230
1.250
1.200
1.250
7,541
+0.02(+1.63%)
Feb 02, 2017
1.240
1.260
1.200
1.230
22,154
-0.02(-1.60%)
Feb 01, 2017
1.220
1.290
1.209
1.250
37,633
+0.06(+5.04%)
Jan 31, 2017
1.230
1.230
1.180
1.190
24,669
-0.04(-3.24%)
Jan 30, 2017
1.240
1.240
1.210
1.230
22,292
-0.00(-0.01%)
Jan 27, 2017
1.260
1.260
1.200
1.230
16,652
-0.01(-1.13%)
Jan 26, 2017
1.220
1.276
1.210
1.244
17,864
+0.01(+1.14%)
Jan 25, 2017
1.250
1.250
1.210
1.230
17,625
-0.02(-1.60%)
Jan 24, 2017
1.200
1.300
1.180
1.250
250,112
+0.06(+5.04%)
Jan 23, 2017
1.200
1.210
1.170
1.190
15,124
+0.01(+0.95%)
Jan 20, 2017
1.180
1.200
1.163
1.179
21,476
-0.00(-0.25%)
Jan 19, 2017
1.220
1.220
1.182
1.182
12,770
-0.03(-2.10%)
Jan 18, 2017
1.200
1.228
1.200
1.207
10,539
-0.01(-1.07%)
Jan 17, 2017
1.210
1.230
1.210
1.220
7,014
+0.01(+0.83%)
Jan 13, 2017
1.210
1.210
1.210
0
+0.00(+0.00%)
Jan 12, 2017
1.200
1.230
1.200
1.210
11,035
-0.01(-0.82%)
Jan 11, 2017
1.220
1.230
1.200
1.220
27,282
+0.01(+0.83%)
Jan 10, 2017
1.200
1.220
1.200
1.210
27,750
+0.01(+0.83%)
Jan 09, 2017
1.190
1.226
1.190
1.200
22,539
-0.03(-2.44%)
Jan 06, 2017
1.220
1.250
1.201
1.230
29,603
+0.01(+0.82%)
Jan 05, 2017
1.190
1.220
1.190
1.220
15,410
+0.03(+2.52%)
Jan 04, 2017
1.230
1.238
1.150
1.190
70,182
+0.00(+0.00%)
Jan 03, 2017
1.290
1.290
1.170
1.190
70,160
-0.06(-4.80%)
Dec 30, 2016
1.250
1.250
1.250
0
+0.03(+2.46%)
Dec 29, 2016
1.240
1.270
1.210
1.220
19,481
-0.02(-1.61%)
Dec 28, 2016
1.290
1.290
1.200
1.240
54,246
+0.00(+0.00%)
Dec 27, 2016
1.280
1.299
1.230
1.240
46,573
-0.08(-6.06%)
Dec 23, 2016
1.320
1.320
1.320
0
+0.02(+1.54%)
Dec 22, 2016
1.300
1.300
1.270
1.300
31,216
+0.02(+1.56%)
Dec 21, 2016
1.280
1.290
1.235
1.280
29,377
+0.00(+0.00%)
Dec 20, 2016
1.280
1.290
1.252
1.280
14,479
+0.00(+0.00%)
Dec 19, 2016
1.320
1.390
1.200
1.280
91,040
+0.03(+2.40%)
Dec 16, 2016
1.319
1.319
1.260
1.250
9,067
-0.04(-3.10%)
Dec 15, 2016
1.310
1.310
1.284
1.290
13,828
-0.05(-3.73%)
Dec 14, 2016
1.300
1.350
1.290
1.340
34,466
+0.06(+4.69%)
Dec 13, 2016
1.340
1.400
1.280
1.280
25,348
-0.06(-4.58%)
Dec 12, 2016
1.380
1.450
1.340
1.341
145,639
-0.05(-3.49%)
Dec 09, 2016
1.400
1.420
1.367
1.390
13,752
-0.02(-1.42%)
Dec 08, 2016
1.420
1.440
1.110
1.410
148,835
-0.01(-0.63%)
Dec 07, 2016
1.390
1.440
1.340
1.419
32,648
+0.05(+3.57%)
Dec 06, 2016
1.350
1.380
1.320
1.370
10,202
+0.01(+0.74%)
Dec 05, 2016
1.410
1.410
1.360
1.360
26,111
-0.02(-1.45%)
Dec 02, 2016
1.360
1.380
1.360
1.380
4,299
+0.02(+1.47%)
Dec 01, 2016
1.440
1.440
1.360
1.360
7,532
-0.06(-4.23%)
Nov 30, 2016
1.402
1.440
1.365
1.420
15,254
+0.04(+2.91%)
Nov 29, 2016
1.350
1.418
1.350
1.380
3,650
+0.01(+0.73%)
Nov 28, 2016
1.370
1.420
1.350
1.370
3,886
-0.03(-2.14%)
Nov 25, 2016
1.400
1.400
1.380
1.400
2,277
+0.02(+1.45%)
Nov 23, 2016
1.380
1.380
1.380
0
+0.00(+0.00%)
Nov 22, 2016
1.330
1.380
1.330
1.380
5,591
+0.01(+0.73%)
Nov 21, 2016
1.390
1.408
1.330
1.370
32,202
-0.02(-1.43%)
Nov 18, 2016
1.440
1.440
1.322
1.390
36,224
+0.03(+2.57%)
Nov 17, 2016
1.380
1.540
1.350
1.355
157,604
-0.02(-1.80%)
Nov 16, 2016
1.390
1.450
1.310
1.380
79,442
-0.01(-0.72%)
Nov 15, 2016
1.332
1.400
1.310
1.390
66,805
+0.06(+4.51%)
Nov 14, 2016
1.250
1.341
1.250
1.330
31,180
+0.07(+5.56%)
Nov 11, 2016
1.270
1.300
1.260
1.260
43,251
-0.05(-3.82%)
Nov 10, 2016
1.240
1.310
1.240
1.310
14,172
+0.04(+3.14%)
Nov 09, 2016
1.170
1.290
1.130
1.270
95,183
+0.05(+4.11%)
Nov 08, 2016
1.230
1.230
1.172
1.220
50,923
-0.01(-0.81%)
Nov 07, 2016
1.200
1.298
1.200
1.230
61,592
+0.02(+1.65%)
Nov 04, 2016
1.245
1.279
1.210
1.210
30,787
-0.02(-1.63%)
Nov 03, 2016
1.280
1.300
1.200
1.230
83,773
-0.04(-3.15%)
Nov 02, 2016
1.110
1.340
1.110
1.270
184,557
+0.16(+14.40%)
Nov 01, 2016
1.110
1.130
1.102
1.110
15,928
-0.01(-0.88%)
Oct 31, 2016
1.130
1.130
1.100
1.120
35,817
+0.00(+0.00%)
Oct 28, 2016
1.137
1.137
1.100
1.120
40,787
+0.04(+3.70%)
Oct 27, 2016
1.120
1.139
1.080
1.080
97,064
-0.04(-3.57%)
Oct 26, 2016
1.100
1.130
1.070
1.120
148,180
+0.05(+4.67%)
Oct 25, 2016
1.070
1.102
1.070
1.070
50,761
-0.03(-2.73%)
Oct 24, 2016
1.120
1.130
1.100
1.100
53,288
-0.04(-3.51%)
Oct 21, 2016
1.170
1.170
1.130
1.140
31,283
-0.02(-1.55%)
Oct 20, 2016
1.160
1.180
1.140
1.158
42,977
+0.01(+0.70%)
Oct 19, 2016
1.230
1.245
1.143
1.150
56,351
-0.07(-5.74%)
Oct 18, 2016
1.240
1.290
1.210
1.220
47,074
-0.02(-1.61%)
Oct 17, 2016
1.270
1.282
1.220
1.240
24,875
+0.00(+0.00%)
Oct 14, 2016
1.270
1.330
1.200
1.240
36,206
-0.01(-0.80%)
Oct 13, 2016
1.300
1.310
1.250
1.250
37,506
-0.07(-5.30%)
Oct 12, 2016
1.340
1.340
1.310
1.320
5,759
+0.02(+1.54%)
Oct 11, 2016
1.360
1.390
1.300
1.300
92,526
-0.06(-4.41%)
Oct 10, 2016
1.350
1.390
1.350
1.360
75,772
+0.02(+1.49%)
Oct 07, 2016
1.370
1.380
1.320
1.340
53,136
-0.02(-1.47%)
Oct 06, 2016
1.410
1.410
1.320
1.360
119,234
-0.07(-4.90%)
Oct 05, 2016
1.430
1.430
1.350
1.430
75,958
-0.01(-0.69%)
Oct 04, 2016
1.420
1.480
1.410
1.440
142,923
-0.02(-1.37%)
Oct 03, 2016
1.490
1.510
1.420
1.460
143,341
-0.03(-2.01%)
Sep 30, 2016
1.510
1.510
1.419
1.490
36,401
-0.01(-0.67%)
Sep 29, 2016
1.470
1.500
1.445
1.500
10,478
+0.05(+3.45%)
Sep 28, 2016
1.496
1.500
1.450
1.450
14,943
+0.00(+0.00%)
Sep 27, 2016
1.480
1.505
1.450
1.450
16,406
-0.06(-3.97%)
Sep 26, 2016
1.500
1.560
1.410
1.510
96,332
-0.06(-3.82%)
Sep 23, 2016
1.510
1.570
1.448
1.570
27,926
+0.06(+3.97%)
Sep 22, 2016
1.480
1.510
1.450
1.510
9,877
+0.06(+4.14%)
Sep 21, 2016
1.380
1.501
1.380
1.450
73,123
+0.04(+2.84%)
Sep 20, 2016
1.472
1.500
1.390
1.410
28,301
-0.08(-5.37%)
Sep 19, 2016
1.500
1.500
1.460
1.490
8,064
-0.03(-1.97%)
Sep 16, 2016
1.500
1.530
1.450
1.520
18,528
-0.01(-0.65%)
Sep 15, 2016
1.500
1.560
1.390
1.530
51,713
+0.00(+0.00%)
Sep 14, 2016
1.530
1.560
1.440
1.530
22,613
+0.00(+0.00%)
Sep 13, 2016
1.560
1.560
1.460
1.530
52,390
-0.01(-0.65%)
Sep 12, 2016
1.500
1.560
1.500
1.540
36,231
+0.04(+2.67%)
Sep 09, 2016
1.530
1.600
1.480
1.500
240,307
-0.03(-1.65%)
Sep 08, 2016
1.630
1.670
1.490
1.525
79,287
-0.03(-2.24%)
Sep 07, 2016
1.630
1.630
1.560
1.560
45,586
-0.07(-4.29%)
Sep 06, 2016
1.650
1.655
1.550
1.630
50,677
-0.01(-0.61%)
Sep 02, 2016
1.580
1.640
1.640
1.640
49,100
+0.07(+4.46%)
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.