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
Indigo Books & Music Inc
(TSX:
IDG
)
2.480
-0.010 (-0.40%)
Streaming Delayed Price
Updated: 3:32 PM EDT, May 24, 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 (%)
Feb 26, 2021
3.710
3.800
3.670
3.680
26,208
-0.09(-2.39%)
Feb 25, 2021
3.770
3.850
3.260
3.770
73,782
-0.12(-3.08%)
Feb 24, 2021
3.950
3.950
3.790
3.890
52,347
+0.03(+0.78%)
Feb 23, 2021
4.080
4.080
3.730
3.860
56,912
-0.23(-5.62%)
Feb 22, 2021
4.340
4.340
4.060
4.090
29,533
-0.27(-6.19%)
Feb 19, 2021
4.390
4.430
4.150
4.360
145,384
-0.12(-2.68%)
Feb 18, 2021
4.500
4.540
4.320
4.480
7,738
-0.13(-2.82%)
Feb 17, 2021
4.720
4.750
4.300
4.610
41,277
-0.14(-2.95%)
Feb 16, 2021
4.970
4.970
4.620
4.750
40,974
+0.01(+0.21%)
Feb 12, 2021
4.740
4.740
4.740
0
-0.06(-1.25%)
Feb 11, 2021
5.160
5.240
4.590
4.800
72,201
-0.29(-5.70%)
Feb 10, 2021
4.770
5.090
4.730
5.090
149,047
+0.33(+6.93%)
Feb 09, 2021
4.490
5.250
4.480
4.760
111,018
+0.42(+9.68%)
Feb 08, 2021
4.380
4.480
4.200
4.340
70,262
+0.22(+5.34%)
Feb 05, 2021
4.090
4.420
4.020
4.120
108,440
+0.18(+4.57%)
Feb 04, 2021
3.680
3.990
3.650
3.940
124,587
+0.28(+7.65%)
Feb 03, 2021
3.600
3.700
3.600
3.660
28,471
+0.09(+2.52%)
Feb 02, 2021
3.340
3.700
3.320
3.570
82,816
+0.26(+7.85%)
Feb 01, 2021
3.230
3.430
3.200
3.310
36,347
+0.08(+2.48%)
Jan 29, 2021
3.240
3.280
3.050
3.230
47,757
+0.16(+5.21%)
Jan 28, 2021
3.130
3.290
2.950
3.070
35,735
-0.11(-3.46%)
Jan 27, 2021
3.180
3.280
3.180
3.180
13,451
-0.14(-4.22%)
Jan 26, 2021
3.330
3.340
3.200
3.320
36,832
+0.07(+2.15%)
Jan 25, 2021
3.150
3.280
3.100
3.250
43,688
+0.03(+0.93%)
Jan 22, 2021
3.260
3.300
3.160
3.220
17,275
-0.04(-1.23%)
Jan 21, 2021
3.400
3.400
3.100
3.260
24,718
-0.04(-1.21%)
Jan 20, 2021
3.020
3.350
3.020
3.300
94,826
+0.35(+11.86%)
Jan 19, 2021
2.860
2.950
2.860
2.950
12,183
+0.03(+1.03%)
Jan 18, 2021
2.820
3.000
2.810
2.920
15,426
+0.00(+0.00%)
Jan 15, 2021
2.960
2.980
2.870
2.920
20,230
-0.06(-2.01%)
Jan 14, 2021
2.990
2.990
2.940
2.980
30,805
-0.03(-1.00%)
Jan 13, 2021
3.050
3.080
2.980
3.010
25,755
-0.04(-1.31%)
Jan 12, 2021
3.020
3.080
2.900
3.050
36,699
-0.04(-1.29%)
Jan 11, 2021
3.030
3.140
3.030
3.090
30,889
-0.07(-2.22%)
Jan 08, 2021
3.270
3.270
3.160
3.160
28,132
-0.12(-3.66%)
Jan 07, 2021
3.330
3.350
3.200
3.280
40,700
-0.02(-0.61%)
Jan 06, 2021
3.450
3.460
3.220
3.300
33,026
-0.03(-0.90%)
Jan 05, 2021
3.200
3.580
3.200
3.330
19,059
+0.13(+4.06%)
Jan 04, 2021
3.260
3.260
3.120
3.200
16,146
-0.06(-1.84%)
Dec 31, 2020
3.260
3.260
3.260
0
+0.02(+0.62%)
Dec 30, 2020
3.280
3.280
3.150
3.240
15,283
-0.02(-0.61%)
Dec 29, 2020
3.270
3.450
3.200
3.260
30,673
+0.02(+0.62%)
Dec 24, 2020
3.240
3.240
3.240
0
-0.04(-1.22%)
Dec 23, 2020
3.290
3.340
3.210
3.280
15,196
+0.04(+1.23%)
Dec 22, 2020
3.210
3.320
3.210
3.240
8,425
-0.08(-2.41%)
Dec 21, 2020
3.220
3.400
3.150
3.320
68,986
+0.00(+0.00%)
Dec 18, 2020
3.390
3.520
3.320
3.320
40,131
-0.03(-0.90%)
Dec 17, 2020
3.380
3.380
3.200
3.350
12,389
-0.02(-0.59%)
Dec 16, 2020
3.230
3.530
3.180
3.370
67,593
+0.11(+3.37%)
Dec 15, 2020
3.180
3.440
3.170
3.260
31,227
+0.10(+3.16%)
Dec 14, 2020
3.220
3.380
3.150
3.160
10,613
-0.06(-1.86%)
Dec 11, 2020
3.340
3.340
3.080
3.220
44,273
-0.13(-3.88%)
Dec 10, 2020
3.300
3.400
3.090
3.350
43,766
+0.03(+0.90%)
Dec 09, 2020
3.460
3.530
3.150
3.320
69,729
-0.13(-3.77%)
Dec 08, 2020
3.430
3.600
3.400
3.450
82,386
-0.12(-3.36%)
Dec 07, 2020
3.050
3.640
3.040
3.570
340,080
+0.65(+22.26%)
Dec 04, 2020
2.400
2.920
2.400
2.920
356,385
+0.45(+18.22%)
Dec 03, 2020
2.390
2.490
2.320
2.470
101,614
+0.12(+5.11%)
Dec 02, 2020
2.250
2.380
2.200
2.350
54,551
+0.13(+5.86%)
Dec 01, 2020
2.200
2.350
2.200
2.220
81,040
+0.10(+4.72%)
Nov 30, 2020
2.230
2.260
2.100
2.120
23,304
-0.10(-4.50%)
Nov 27, 2020
2.280
2.280
2.180
2.220
63,520
+0.04(+1.83%)
Nov 26, 2020
2.150
2.290
2.150
2.180
41,918
+0.03(+1.40%)
Nov 25, 2020
2.130
2.160
1.990
2.150
48,927
+0.06(+2.87%)
Nov 24, 2020
2.150
2.190
2.000
2.090
170,567
-0.01(-0.48%)
Nov 23, 2020
2.180
2.190
2.080
2.100
35,112
-0.09(-4.11%)
Nov 20, 2020
2.220
2.360
2.130
2.190
104,589
-0.03(-1.35%)
Nov 19, 2020
2.250
2.280
2.180
2.220
57,515
-0.05(-2.20%)
Nov 18, 2020
2.320
2.350
2.270
2.270
21,806
-0.07(-2.99%)
Nov 17, 2020
2.300
2.340
2.200
2.340
21,480
+0.06(+2.63%)
Nov 16, 2020
2.210
2.350
2.210
2.280
40,467
+0.08(+3.64%)
Nov 13, 2020
2.150
2.200
2.120
2.200
17,860
+0.05(+2.33%)
Nov 12, 2020
2.260
2.260
2.110
2.150
26,940
-0.05(-2.27%)
Nov 11, 2020
2.170
2.250
2.170
2.200
20,441
+0.10(+4.76%)
Nov 10, 2020
2.190
2.200
2.100
2.100
14,021
-0.15(-6.67%)
Nov 09, 2020
2.100
2.340
2.100
2.250
111,238
+0.17(+8.17%)
Nov 06, 2020
2.100
2.110
2.000
2.080
29,472
-0.03(-1.42%)
Nov 05, 2020
2.170
2.170
2.040
2.110
71,582
+0.01(+0.48%)
Nov 04, 2020
2.410
2.520
2.080
2.100
179,760
-0.29(-12.13%)
Nov 03, 2020
2.170
2.500
2.130
2.390
193,126
+0.22(+10.14%)
Nov 02, 2020
2.100
2.180
2.100
2.170
30,194
+0.07(+3.33%)
Oct 30, 2020
2.080
2.120
2.080
2.100
33,229
+0.02(+0.96%)
Oct 29, 2020
2.060
2.110
2.050
2.080
15,600
-0.03(-1.42%)
Oct 28, 2020
2.080
2.110
2.010
2.110
14,694
+0.01(+0.48%)
Oct 27, 2020
2.050
2.100
2.050
2.100
30,495
+0.10(+5.00%)
Oct 26, 2020
2.140
2.140
1.930
2.000
47,961
-0.13(-6.10%)
Oct 23, 2020
2.040
2.140
2.040
2.130
106,110
+0.09(+4.41%)
Oct 22, 2020
1.990
2.060
1.990
2.040
45,211
+0.06(+3.03%)
Oct 21, 2020
1.970
2.000
1.960
1.980
9,269
+0.02(+1.02%)
Oct 20, 2020
1.980
2.050
1.960
1.960
37,000
-0.02(-1.01%)
Oct 19, 2020
2.000
2.000
1.960
1.980
2,300
+0.01(+0.51%)
Oct 16, 2020
1.940
2.040
1.940
1.970
6,580
-0.01(-0.51%)
Oct 15, 2020
1.980
1.990
1.950
1.980
11,501
-0.01(-0.50%)
Oct 14, 2020
1.940
1.990
1.930
1.990
23,194
+0.06(+3.11%)
Oct 13, 2020
1.910
1.960
1.900
1.930
2,967
+0.03(+1.58%)
Oct 09, 2020
1.900
1.900
1.900
0
-0.03(-1.55%)
Oct 08, 2020
1.970
1.970
1.900
1.930
15,755
+0.02(+1.05%)
Oct 07, 2020
1.900
1.950
1.870
1.910
5,479
-0.01(-0.52%)
Oct 06, 2020
2.020
2.020
1.900
1.920
69,450
-0.10(-4.95%)
Oct 05, 2020
2.030
2.030
1.940
2.020
8,843
-0.01(-0.49%)
Oct 02, 2020
1.950
2.030
1.950
2.030
2,362
-0.02(-0.98%)
Oct 01, 2020
1.960
2.050
1.960
2.050
8,757
-0.04(-1.91%)
Sep 30, 2020
2.010
2.090
1.960
2.090
10,600
+0.10(+5.03%)
Sep 29, 2020
2.000
2.060
1.890
1.990
15,060
-0.04(-1.97%)
Sep 28, 2020
2.040
2.040
2.000
2.030
15,743
-0.04(-1.93%)
Sep 25, 2020
2.090
2.090
2.030
2.070
10,564
+0.02(+0.98%)
Sep 24, 2020
2.080
2.100
2.030
2.050
14,311
-0.08(-3.76%)
Sep 23, 2020
2.080
2.150
2.020
2.130
47,502
+0.05(+2.40%)
Sep 22, 2020
2.070
2.080
2.010
2.080
18,209
+0.05(+2.46%)
Sep 21, 2020
1.940
2.050
1.940
2.030
26,870
+0.01(+0.50%)
Sep 18, 2020
2.050
2.050
2.000
2.020
4,395
-0.05(-2.42%)
Sep 17, 2020
2.000
2.070
1.950
2.070
59,750
+0.07(+3.50%)
Sep 16, 2020
1.870
2.020
1.870
2.000
29,586
+0.06(+3.09%)
Sep 15, 2020
1.750
1.960
1.750
1.940
11,119
+0.17(+9.60%)
Sep 14, 2020
1.840
1.840
1.690
1.770
11,725
-0.06(-3.28%)
Sep 11, 2020
1.810
1.830
1.750
1.830
15,002
-0.03(-1.61%)
Sep 10, 2020
1.900
1.910
1.800
1.860
34,339
-0.05(-2.62%)
Sep 09, 2020
1.930
1.950
1.910
1.910
12,669
-0.05(-2.55%)
Sep 08, 2020
2.070
2.070
1.900
1.960
29,374
-0.04(-2.00%)
Sep 04, 2020
2.000
2.000
2.000
0
-0.04(-1.96%)
Sep 03, 2020
2.070
2.070
1.970
2.040
8,130
-0.03(-1.45%)
Sep 02, 2020
2.060
2.070
1.950
2.070
43,913
+0.02(+0.98%)
Sep 01, 2020
2.110
2.110
1.970
2.050
118,611
-0.07(-3.30%)
Aug 31, 2020
2.100
2.180
2.000
2.120
72,525
+0.00(+0.00%)
Aug 28, 2020
2.030
2.170
2.030
2.120
21,330
+0.05(+2.42%)
Aug 27, 2020
2.200
2.200
1.840
2.070
135,903
-0.14(-6.33%)
Aug 26, 2020
2.220
2.270
2.210
2.210
26,398
-0.07(-3.07%)
Aug 25, 2020
2.320
2.370
2.250
2.280
76,027
-0.07(-2.98%)
Aug 24, 2020
2.390
2.490
2.300
2.350
43,998
-0.02(-0.84%)
Aug 21, 2020
2.440
2.470
2.330
2.370
61,672
-0.09(-3.66%)
Aug 20, 2020
2.490
2.530
2.310
2.460
47,659
+0.03(+1.23%)
Aug 19, 2020
2.230
2.580
2.200
2.430
180,985
+0.13(+5.65%)
Aug 18, 2020
2.230
2.300
2.110
2.300
71,515
+0.20(+9.52%)
Aug 17, 2020
2.360
2.360
2.060
2.100
157,340
-0.15(-6.67%)
Aug 14, 2020
2.120
2.300
2.100
2.250
197,772
+0.19(+9.22%)
Aug 13, 2020
1.900
2.060
1.900
2.060
73,276
+0.10(+5.10%)
Aug 12, 2020
2.210
2.270
1.670
1.960
246,920
-0.14(-6.67%)
Aug 11, 2020
2.000
2.780
1.950
2.100
957,121
+0.24(+12.90%)
Aug 10, 2020
1.260
1.900
1.250
1.860
633,829
+0.60(+47.62%)
Aug 07, 2020
1.070
1.270
1.050
1.260
537,939
+0.21(+20.00%)
Aug 06, 2020
1.000
1.090
1.000
1.050
108,058
+0.04(+3.96%)
Aug 05, 2020
1.000
1.060
1.000
1.010
76,343
-0.01(-0.98%)
Aug 04, 2020
1.050
1.050
1.000
1.020
16,505
+0.01(+0.99%)
Jul 31, 2020
1.010
1.010
1.010
0
-0.02(-1.94%)
Jul 30, 2020
0.9900
1.030
0.9900
1.030
15,652
+0.03(+3.00%)
Jul 29, 2020
1.050
1.050
0.9900
1.000
52,940
-0.05(-4.76%)
Jul 28, 2020
1.050
1.100
1.050
1.050
12,660
+0.00(+0.00%)
Jul 27, 2020
1.100
1.130
1.050
1.050
44,273
-0.05(-4.55%)
Jul 24, 2020
1.130
1.140
1.070
1.100
26,278
-0.01(-0.90%)
Jul 23, 2020
1.120
1.140
1.070
1.110
41,120
-0.04(-3.48%)
Jul 22, 2020
1.180
1.180
1.100
1.150
41,813
+0.00(+0.00%)
Jul 21, 2020
1.160
1.160
1.100
1.150
1,726
+0.02(+1.77%)
Jul 20, 2020
1.230
1.230
1.100
1.130
55,094
-0.02(-1.74%)
Jul 17, 2020
1.180
1.180
1.030
1.150
115,469
+0.00(+0.00%)
Jul 16, 2020
1.120
1.240
1.070
1.150
58,121
+0.07(+6.48%)
Jul 15, 2020
0.9900
1.080
0.9500
1.080
145,196
+0.12(+12.50%)
Jul 14, 2020
0.9500
0.9600
0.9400
0.9600
45,529
+0.01(+1.05%)
Jul 13, 2020
0.9400
0.9500
0.9300
0.9500
19,933
+0.01(+1.06%)
Jul 10, 2020
0.9200
0.9900
0.9000
0.9400
31,979
-0.01(-1.05%)
Jul 09, 2020
1.030
1.030
0.9500
0.9500
8,347
-0.01(-1.04%)
Jul 08, 2020
0.9500
1.000
0.8900
0.9600
84,840
+0.03(+3.23%)
Jul 07, 2020
0.9500
0.9500
0.9000
0.9300
36,123
+0.02(+2.20%)
Jul 06, 2020
0.9800
0.9800
0.9000
0.9100
34,286
+0.00(+0.00%)
Jul 03, 2020
0.9900
1.000
0.9100
0.9100
26,870
-0.05(-5.21%)
Jul 02, 2020
0.9400
0.9700
0.9400
0.9600
59,911
+0.06(+6.67%)
Jun 30, 2020
0.9000
0.9000
0.9000
0
+0.01(+1.12%)
Jun 29, 2020
0.8300
0.9000
0.8200
0.8900
171,404
+0.05(+5.95%)
Jun 26, 2020
1.000
1.000
0.8300
0.8400
428,568
-0.16(-16.00%)
Jun 25, 2020
0.9300
1.000
0.8900
1.000
354,366
+0.06(+6.38%)
Jun 24, 2020
1.000
1.070
0.9400
0.9400
285,781
-0.09(-8.74%)
Jun 23, 2020
1.100
1.100
1.030
1.030
199,064
-0.06(-5.50%)
Jun 22, 2020
1.190
1.190
1.090
1.090
191,970
-0.11(-9.17%)
Jun 19, 2020
1.290
1.290
1.150
1.200
190,795
-0.03(-2.44%)
Jun 18, 2020
1.260
1.270
1.220
1.230
341,911
-0.02(-1.60%)
Jun 17, 2020
1.270
1.270
1.230
1.250
85,248
+0.02(+1.63%)
Jun 16, 2020
1.360
1.360
1.230
1.230
303,075
-0.01(-0.81%)
Jun 15, 2020
1.350
1.350
1.230
1.240
253,388
-0.12(-8.82%)
Jun 12, 2020
1.400
1.420
1.350
1.360
33,714
-0.01(-0.73%)
Jun 11, 2020
1.340
1.370
1.240
1.370
111,522
-0.03(-2.14%)
Jun 10, 2020
1.480
1.480
1.380
1.400
402,873
-0.04(-2.78%)
Jun 09, 2020
1.500
1.500
1.370
1.440
163,157
+0.04(+2.86%)
Jun 08, 2020
1.400
1.500
1.350
1.400
377,843
+0.12(+9.37%)
Jun 05, 2020
1.290
1.310
1.220
1.280
140,634
+0.03(+2.40%)
Jun 04, 2020
1.310
1.330
1.250
1.250
101,903
-0.05(-3.85%)
Jun 03, 2020
1.300
1.340
1.250
1.300
73,182
-0.03(-2.26%)
Jun 02, 2020
1.350
1.390
1.250
1.330
91,147
+0.03(+2.31%)
Jun 01, 2020
1.410
1.410
1.290
1.300
131,534
-0.06(-4.41%)
May 29, 2020
1.300
1.400
1.250
1.360
178,839
+0.06(+4.62%)
May 28, 2020
1.380
1.500
1.290
1.300
191,620
-0.10(-7.14%)
May 27, 2020
1.500
1.500
1.370
1.400
39,475
-0.09(-6.04%)
May 26, 2020
1.640
1.640
1.400
1.490
75,135
-0.06(-3.87%)
May 25, 2020
1.670
1.750
1.550
1.550
40,386
-0.21(-11.93%)
May 22, 2020
1.760
1.760
1.700
1.760
2,910
+0.00(+0.00%)
May 21, 2020
1.810
1.810
1.760
1.760
10,075
+0.00(+0.00%)
May 20, 2020
2.000
2.000
1.750
1.760
13,838
-0.15(-7.85%)
May 19, 2020
1.990
1.990
1.500
1.910
26,886
+0.12(+6.70%)
May 15, 2020
1.790
1.790
1.790
0
-0.07(-3.76%)
May 14, 2020
1.910
1.950
1.730
1.860
24,907
-0.09(-4.62%)
May 13, 2020
1.950
1.980
1.950
1.950
11,109
-0.05(-2.50%)
May 12, 2020
1.950
2.000
1.950
2.000
7,650
+0.00(+0.00%)
May 11, 2020
2.000
2.000
1.950
2.000
7,962
+0.00(+0.00%)
May 08, 2020
2.040
2.040
1.960
2.000
2,605
-0.02(-0.99%)
May 07, 2020
2.080
2.080
1.950
2.020
2,363
+0.05(+2.54%)
May 06, 2020
1.990
1.990
1.950
1.970
13,235
-0.03(-1.50%)
May 05, 2020
2.050
2.050
1.990
2.000
7,317
+0.05(+2.56%)
May 04, 2020
2.120
2.120
1.900
1.950
10,662
+0.05(+2.63%)
May 01, 2020
2.120
2.120
1.900
1.900
30,520
-0.22(-10.38%)
Apr 30, 2020
2.290
2.290
2.070
2.120
35,280
+0.06(+2.91%)
Apr 29, 2020
2.250
2.250
2.060
2.060
20,369
+0.05(+2.49%)
Apr 28, 2020
2.090
2.250
2.000
2.010
43,860
+0.10(+5.24%)
Apr 27, 2020
1.900
1.920
1.890
1.910
5,804
-0.03(-1.55%)
Apr 24, 2020
1.960
1.960
1.910
1.940
4,284
+0.02(+1.04%)
Apr 23, 2020
2.000
2.000
1.910
1.920
19,881
-0.05(-2.54%)
Apr 22, 2020
2.330
2.330
1.960
1.970
11,870
-0.03(-1.50%)
Apr 21, 2020
2.120
2.180
1.900
2.000
46,518
-0.15(-6.98%)
Apr 20, 2020
2.170
2.200
2.110
2.150
13,135
+0.04(+1.90%)
Apr 17, 2020
2.230
2.230
2.100
2.110
4,372
-0.04(-1.86%)
Apr 16, 2020
2.200
2.200
2.100
2.150
6,400
+0.00(+0.00%)
Apr 15, 2020
2.350
2.350
2.140
2.150
16,077
-0.20(-8.51%)
Apr 14, 2020
2.470
2.470
2.010
2.350
40,229
+0.17(+7.80%)
Apr 13, 2020
2.000
2.250
1.900
2.180
6,530
+0.11(+5.31%)
Apr 09, 2020
2.070
2.070
2.070
0
-0.08(-3.72%)
Apr 08, 2020
2.150
2.350
2.150
2.150
14,915
+0.00(+0.00%)
Apr 07, 2020
2.010
2.350
2.010
2.150
10,625
+0.07(+3.37%)
Apr 06, 2020
2.010
2.250
2.010
2.080
7,173
-0.15(-6.73%)
Apr 03, 2020
2.380
2.380
2.110
2.230
2,750
-0.12(-5.11%)
Apr 02, 2020
2.250
2.500
2.250
2.350
23,800
+0.35(+17.50%)
Apr 01, 2020
2.100
2.250
2.000
2.000
11,050
-0.10(-4.76%)
Mar 31, 2020
2.130
2.610
2.060
2.100
14,600
+0.15(+7.69%)
Mar 30, 2020
1.950
1.950
1.950
1.950
300
+0.05(+2.63%)
Mar 27, 2020
1.900
1.900
1.900
50
+0.00(+0.00%)
Mar 26, 2020
2.150
2.250
1.900
1.900
33,720
-0.20(-9.52%)
Mar 25, 2020
2.500
2.510
2.020
2.100
10,815
+0.10(+5.00%)
Mar 24, 2020
1.970
2.200
1.450
2.000
19,198
+0.60(+42.86%)
Mar 23, 2020
1.900
1.900
1.400
1.400
480
-0.50(-26.32%)
Mar 20, 2020
1.950
1.950
1.460
1.900
9,094
+0.00(+0.00%)
Mar 19, 2020
1.800
1.900
1.800
1.900
4,302
+0.00(+0.00%)
Mar 18, 2020
2.200
2.200
1.740
1.900
5,084
-0.35(-15.56%)
Mar 17, 2020
2.500
2.500
2.250
2.250
2,960
-0.15(-6.25%)
Mar 16, 2020
2.350
2.410
2.350
2.400
3,140
-0.50(-17.24%)
Mar 13, 2020
2.910
2.910
2.900
2.900
3,450
+0.30(+11.54%)
Mar 12, 2020
3.240
3.240
2.600
2.600
1,946
-0.30(-10.34%)
Mar 11, 2020
2.750
3.010
2.750
2.900
8,448
+0.00(+0.00%)
Mar 10, 2020
2.720
2.900
2.710
2.900
7,925
-0.10(-3.33%)
Mar 09, 2020
2.560
3.100
2.560
3.000
7,300
-0.19(-5.96%)
Mar 06, 2020
3.150
3.230
2.700
3.190
15,375
-0.01(-0.31%)
Mar 05, 2020
3.240
3.240
3.150
3.200
25,700
+0.11(+3.56%)
Mar 04, 2020
3.050
3.120
3.050
3.090
2,247
+0.02(+0.65%)
Mar 03, 2020
3.050
3.080
3.050
3.070
709
-0.31(-9.17%)
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.