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
Pacific Exploration & Production Corp
(TSX:
FEC
)
8.950
+0.060 (+0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2021
3.640
3.770
3.640
3.720
260,864
+0.03(+0.81%)
Jan 28, 2021
3.710
3.760
3.630
3.690
175,551
-0.01(-0.27%)
Jan 27, 2021
3.540
3.750
3.460
3.700
222,791
+0.09(+2.49%)
Jan 26, 2021
3.880
3.900
3.560
3.610
245,482
-0.23(-5.99%)
Jan 25, 2021
3.980
4.000
3.770
3.840
228,313
-0.16(-4.00%)
Jan 22, 2021
4.070
4.130
3.920
4.000
182,632
-0.16(-3.85%)
Jan 21, 2021
4.240
4.290
4.050
4.160
254,172
-0.09(-2.12%)
Jan 20, 2021
4.170
4.370
4.170
4.250
231,901
+0.08(+1.92%)
Jan 19, 2021
3.970
4.210
3.940
4.170
276,042
+0.23(+5.84%)
Jan 18, 2021
4.070
4.160
3.890
3.940
228,208
-0.16(-3.90%)
Jan 15, 2021
4.070
4.150
4.020
4.100
199,754
-0.06(-1.44%)
Jan 14, 2021
3.870
4.200
3.840
4.160
360,224
+0.27(+6.94%)
Jan 13, 2021
3.880
3.920
3.760
3.890
172,387
-0.05(-1.27%)
Jan 12, 2021
3.820
3.980
3.750
3.940
258,977
+0.14(+3.68%)
Jan 11, 2021
3.630
3.820
3.630
3.800
184,647
+0.07(+1.88%)
Jan 08, 2021
3.790
3.820
3.570
3.730
373,272
+0.03(+0.81%)
Jan 07, 2021
3.620
3.760
3.590
3.700
210,890
+0.12(+3.35%)
Jan 06, 2021
3.600
3.760
3.530
3.580
332,968
+0.06(+1.70%)
Jan 05, 2021
3.220
3.670
3.160
3.520
559,969
+0.31(+9.66%)
Jan 04, 2021
3.230
3.400
3.200
3.210
280,781
+0.00(+0.00%)
Dec 31, 2020
3.210
3.210
3.210
0
-0.03(-0.93%)
Dec 30, 2020
3.230
3.420
3.200
3.240
295,404
+0.01(+0.31%)
Dec 29, 2020
3.230
3.380
3.170
3.230
227,150
+0.00(+0.00%)
Dec 24, 2020
3.230
3.230
3.230
0
-0.05(-1.52%)
Dec 23, 2020
3.090
3.290
3.090
3.280
303,986
+0.20(+6.49%)
Dec 22, 2020
3.220
3.330
3.060
3.080
311,854
-0.14(-4.35%)
Dec 21, 2020
3.410
3.460
3.170
3.220
487,246
-0.39(-10.80%)
Dec 18, 2020
3.560
3.700
3.470
3.610
334,142
+0.06(+1.69%)
Dec 17, 2020
3.320
3.590
3.280
3.550
457,616
+0.23(+6.93%)
Dec 16, 2020
3.450
3.480
3.290
3.320
212,725
-0.11(-3.21%)
Dec 15, 2020
3.410
3.590
3.380
3.430
486,024
+0.03(+0.88%)
Dec 14, 2020
3.530
3.620
3.330
3.400
494,169
-0.07(-2.02%)
Dec 11, 2020
3.440
3.500
3.380
3.470
287,918
+0.03(+0.87%)
Dec 10, 2020
3.200
3.530
3.190
3.440
587,332
+0.22(+6.83%)
Dec 09, 2020
3.370
3.410
3.120
3.220
725,649
-0.07(-2.13%)
Dec 08, 2020
3.010
3.330
3.010
3.290
517,724
+0.26(+8.58%)
Dec 07, 2020
3.020
3.150
2.950
3.030
598,882
-0.04(-1.30%)
Dec 04, 2020
2.730
3.160
2.730
3.070
588,790
+0.37(+13.70%)
Dec 03, 2020
2.740
2.780
2.660
2.700
301,613
-0.02(-0.74%)
Dec 02, 2020
2.560
2.830
2.560
2.720
725,305
+0.21(+8.37%)
Dec 01, 2020
2.850
2.940
2.460
2.510
996,730
-0.28(-10.04%)
Nov 30, 2020
3.360
3.360
2.790
2.790
2,259,443
-0.48(-14.68%)
Nov 27, 2020
3.060
3.320
3.060
3.270
337,541
+0.15(+4.81%)
Nov 26, 2020
3.100
3.170
3.050
3.120
157,956
+0.02(+0.65%)
Nov 25, 2020
3.200
3.210
2.980
3.100
300,344
+0.09(+2.99%)
Nov 24, 2020
3.060
3.270
2.940
3.010
687,772
+0.11(+3.79%)
Nov 23, 2020
2.500
2.920
2.500
2.900
363,226
+0.41(+16.47%)
Nov 20, 2020
2.670
2.670
2.460
2.490
85,310
-0.07(-2.73%)
Nov 19, 2020
2.440
2.580
2.410
2.560
137,916
+0.10(+4.07%)
Nov 18, 2020
2.500
2.660
2.460
2.460
220,091
-0.01(-0.40%)
Nov 17, 2020
2.370
2.500
2.340
2.470
164,623
+0.06(+2.49%)
Nov 16, 2020
2.250
2.440
2.240
2.410
269,859
+0.24(+11.06%)
Nov 13, 2020
2.110
2.190
2.110
2.170
78,790
+0.05(+2.36%)
Nov 12, 2020
2.240
2.260
2.110
2.120
122,703
-0.15(-6.61%)
Nov 11, 2020
2.400
2.430
2.230
2.270
210,242
-0.10(-4.22%)
Nov 10, 2020
2.360
2.390
2.290
2.370
126,747
+0.04(+1.72%)
Nov 09, 2020
2.160
2.420
2.160
2.330
711,345
+0.26(+12.56%)
Nov 06, 2020
2.160
2.160
2.020
2.070
123,439
-0.02(-0.96%)
Nov 05, 2020
2.010
2.100
2.010
2.090
137,260
+0.06(+2.96%)
Nov 04, 2020
2.350
2.350
2.030
2.030
145,998
-0.20(-8.97%)
Nov 03, 2020
2.230
2.310
2.200
2.230
91,473
+0.01(+0.45%)
Nov 02, 2020
2.150
2.240
2.100
2.220
119,781
+0.07(+3.26%)
Oct 30, 2020
2.080
2.150
2.030
2.150
122,241
+0.10(+4.88%)
Oct 29, 2020
2.050
2.150
2.030
2.050
82,622
-0.01(-0.49%)
Oct 28, 2020
2.070
2.090
2.010
2.060
123,627
-0.10(-4.63%)
Oct 27, 2020
2.210
2.210
2.140
2.160
87,040
-0.02(-0.92%)
Oct 26, 2020
2.250
2.250
2.140
2.180
127,322
-0.11(-4.80%)
Oct 23, 2020
2.370
2.430
2.290
2.290
124,825
-0.07(-2.97%)
Oct 22, 2020
2.250
2.380
2.240
2.360
166,075
+0.12(+5.36%)
Oct 21, 2020
2.220
2.300
2.200
2.240
115,247
+0.02(+0.90%)
Oct 20, 2020
2.260
2.280
2.200
2.220
183,355
-0.02(-0.89%)
Oct 19, 2020
2.290
2.320
2.220
2.240
120,131
-0.04(-1.75%)
Oct 16, 2020
2.170
2.310
2.170
2.280
141,046
+0.05(+2.24%)
Oct 15, 2020
2.200
2.230
2.110
2.230
138,872
+0.02(+0.90%)
Oct 14, 2020
2.190
2.270
2.190
2.210
96,428
-0.02(-0.90%)
Oct 13, 2020
2.280
2.310
2.200
2.230
67,289
-0.04(-1.76%)
Oct 09, 2020
2.270
2.270
2.270
0
-0.06(-2.58%)
Oct 08, 2020
2.170
2.360
2.170
2.330
166,963
+0.13(+5.91%)
Oct 07, 2020
2.300
2.300
2.180
2.200
161,228
-0.06(-2.65%)
Oct 06, 2020
2.400
2.500
2.240
2.260
262,042
-0.12(-5.04%)
Oct 05, 2020
2.220
2.380
2.220
2.380
95,571
+0.25(+11.74%)
Oct 02, 2020
2.130
2.170
2.040
2.130
154,216
-0.04(-1.84%)
Oct 01, 2020
2.140
2.170
2.110
2.170
74,109
+0.04(+1.88%)
Sep 30, 2020
2.190
2.240
2.110
2.130
161,749
-0.09(-4.05%)
Sep 29, 2020
2.270
2.340
2.200
2.220
74,840
-0.08(-3.48%)
Sep 28, 2020
2.370
2.410
2.290
2.300
41,001
-0.05(-2.13%)
Sep 25, 2020
2.280
2.360
2.200
2.350
95,172
+0.05(+2.17%)
Sep 24, 2020
2.310
2.400
2.260
2.300
61,255
-0.02(-0.86%)
Sep 23, 2020
2.400
2.480
2.300
2.320
106,107
-0.05(-2.11%)
Sep 22, 2020
2.480
2.520
2.350
2.370
50,521
-0.10(-4.05%)
Sep 21, 2020
2.750
2.750
2.470
2.470
115,485
-0.41(-14.24%)
Sep 18, 2020
2.460
2.880
2.400
2.880
598,050
+0.45(+18.52%)
Sep 17, 2020
2.540
2.560
2.430
2.430
67,501
-0.11(-4.33%)
Sep 16, 2020
2.320
2.540
2.320
2.540
136,193
+0.19(+8.09%)
Sep 15, 2020
2.320
2.410
2.320
2.350
103,441
+0.06(+2.62%)
Sep 14, 2020
2.250
2.330
2.130
2.290
112,921
+0.03(+1.33%)
Sep 11, 2020
2.300
2.340
2.210
2.260
69,580
-0.04(-1.74%)
Sep 10, 2020
2.470
2.470
2.280
2.300
108,465
-0.13(-5.35%)
Sep 09, 2020
2.460
2.470
2.400
2.430
69,800
+0.00(+0.00%)
Sep 08, 2020
2.540
2.580
2.380
2.430
191,390
-0.16(-6.18%)
Sep 04, 2020
2.590
2.590
2.590
0
-0.08(-3.00%)
Sep 03, 2020
2.700
2.770
2.650
2.670
130,500
-0.06(-2.20%)
Sep 02, 2020
2.810
2.810
2.700
2.730
93,833
-0.03(-1.09%)
Sep 01, 2020
2.730
2.770
2.710
2.760
82,180
+0.03(+1.10%)
Aug 31, 2020
2.820
2.850
2.700
2.730
117,571
-0.08(-2.85%)
Aug 28, 2020
2.740
2.850
2.740
2.810
60,295
+0.07(+2.55%)
Aug 27, 2020
2.820
2.830
2.700
2.740
153,119
-0.08(-2.84%)
Aug 26, 2020
2.890
2.910
2.820
2.820
86,604
-0.09(-3.09%)
Aug 25, 2020
2.890
2.990
2.820
2.910
127,895
+0.04(+1.39%)
Aug 24, 2020
2.740
2.920
2.740
2.870
128,382
+0.14(+5.13%)
Aug 21, 2020
2.850
2.850
2.710
2.730
271,182
-0.12(-4.21%)
Aug 20, 2020
2.910
2.920
2.850
2.850
169,748
-0.10(-3.39%)
Aug 19, 2020
3.010
3.040
2.920
2.950
151,356
-0.07(-2.32%)
Aug 18, 2020
3.120
3.210
3.020
3.020
188,316
-0.08(-2.58%)
Aug 17, 2020
3.180
3.220
3.070
3.100
91,213
-0.06(-1.90%)
Aug 14, 2020
2.900
3.180
2.860
3.160
275,442
+0.27(+9.34%)
Aug 13, 2020
2.890
3.000
2.870
2.890
210,131
-0.02(-0.69%)
Aug 12, 2020
2.910
2.930
2.820
2.910
145,253
+0.05(+1.75%)
Aug 11, 2020
3.000
3.070
2.860
2.860
368,055
-0.09(-3.05%)
Aug 10, 2020
2.900
3.020
2.900
2.950
166,126
+0.04(+1.37%)
Aug 07, 2020
2.850
2.980
2.820
2.910
142,629
-0.03(-1.02%)
Aug 06, 2020
2.910
2.950
2.890
2.940
73,333
+0.05(+1.73%)
Aug 05, 2020
2.900
3.050
2.870
2.890
315,263
+0.09(+3.21%)
Aug 04, 2020
2.850
2.890
2.780
2.800
113,446
+0.04(+1.45%)
Jul 31, 2020
2.760
2.760
2.760
0
-0.09(-3.16%)
Jul 30, 2020
2.910
2.910
2.790
2.850
134,318
-0.10(-3.39%)
Jul 29, 2020
3.030
3.050
2.910
2.950
176,665
-0.08(-2.64%)
Jul 28, 2020
3.060
3.090
2.990
3.030
125,754
-0.04(-1.30%)
Jul 27, 2020
3.170
3.170
3.060
3.070
129,896
-0.08(-2.54%)
Jul 24, 2020
3.180
3.260
3.140
3.150
179,788
-0.09(-2.78%)
Jul 23, 2020
3.280
3.400
3.130
3.240
192,052
-0.03(-0.92%)
Jul 22, 2020
3.310
3.340
3.230
3.270
80,828
-0.06(-1.80%)
Jul 21, 2020
3.200
3.380
3.190
3.330
229,623
+0.18(+5.71%)
Jul 20, 2020
3.180
3.200
3.010
3.150
155,291
-0.07(-2.17%)
Jul 17, 2020
3.230
3.290
3.200
3.220
88,198
-0.05(-1.53%)
Jul 16, 2020
3.280
3.370
3.240
3.270
73,461
-0.07(-2.10%)
Jul 15, 2020
3.400
3.400
3.270
3.340
209,310
+0.05(+1.52%)
Jul 14, 2020
3.360
3.360
3.210
3.290
100,818
-0.06(-1.79%)
Jul 13, 2020
3.360
3.410
3.240
3.350
123,896
+0.03(+0.90%)
Jul 10, 2020
3.200
3.350
3.150
3.320
116,805
+0.09(+2.79%)
Jul 09, 2020
3.200
3.250
3.120
3.230
66,940
+0.04(+1.25%)
Jul 08, 2020
3.250
3.330
3.140
3.190
102,903
-0.06(-1.85%)
Jul 07, 2020
3.360
3.360
3.250
3.250
162,821
-0.14(-4.13%)
Jul 06, 2020
3.400
3.530
3.380
3.390
48,727
+0.01(+0.30%)
Jul 03, 2020
3.390
3.480
3.370
3.380
38,213
+0.01(+0.30%)
Jul 02, 2020
3.420
3.460
3.300
3.370
159,800
-0.03(-0.88%)
Jun 30, 2020
3.400
3.400
3.400
0
-0.06(-1.73%)
Jun 29, 2020
3.340
3.550
3.280
3.460
113,669
+0.11(+3.28%)
Jun 26, 2020
3.560
3.560
3.320
3.350
250,877
-0.29(-7.97%)
Jun 25, 2020
3.530
3.750
3.500
3.640
263,103
-0.10(-2.67%)
Jun 24, 2020
3.900
3.910
3.670
3.740
204,267
-0.24(-6.03%)
Jun 23, 2020
4.210
4.240
3.960
3.980
334,894
-0.16(-3.86%)
Jun 22, 2020
4.030
4.160
3.960
4.140
537,039
+0.07(+1.72%)
Jun 19, 2020
3.990
4.210
3.850
4.070
2,692,598
+0.18(+4.63%)
Jun 18, 2020
3.830
3.990
3.750
3.890
190,265
-0.03(-0.77%)
Jun 17, 2020
4.210
4.210
3.860
3.920
261,784
-0.22(-5.31%)
Jun 16, 2020
4.400
4.530
4.130
4.140
254,915
+0.00(+0.00%)
Jun 15, 2020
4.090
4.280
3.830
4.140
1,350,133
-0.17(-3.94%)
Jun 12, 2020
4.600
4.650
4.100
4.310
292,571
+0.03(+0.70%)
Jun 11, 2020
4.800
4.930
4.150
4.280
414,214
-0.93(-17.85%)
Jun 10, 2020
5.290
5.480
4.810
5.210
182,021
-0.08(-1.51%)
Jun 09, 2020
5.620
5.620
5.170
5.290
318,828
-0.25(-4.51%)
Jun 08, 2020
5.520
5.580
5.180
5.540
331,362
+0.43(+8.41%)
Jun 05, 2020
4.530
5.150
4.500
5.110
537,335
+0.76(+17.47%)
Jun 04, 2020
4.500
4.510
4.260
4.350
2,610,425
-0.04(-0.91%)
Jun 03, 2020
3.970
4.470
3.950
4.390
331,168
+0.49(+12.56%)
Jun 02, 2020
3.820
4.050
3.800
3.900
269,104
+0.16(+4.28%)
Jun 01, 2020
3.590
3.850
3.590
3.740
261,068
+0.21(+5.95%)
May 29, 2020
3.670
3.680
3.500
3.530
538,952
-0.15(-4.08%)
May 28, 2020
3.690
3.790
3.630
3.680
63,552
-0.05(-1.34%)
May 27, 2020
3.890
3.920
3.600
3.730
182,001
-0.19(-4.85%)
May 26, 2020
3.970
4.000
3.820
3.920
162,198
+0.04(+1.03%)
May 25, 2020
3.920
3.950
3.800
3.880
61,329
+0.07(+1.84%)
May 22, 2020
4.000
4.000
3.720
3.810
213,567
-0.21(-5.22%)
May 21, 2020
4.110
4.350
3.870
4.020
263,620
-0.08(-1.95%)
May 20, 2020
3.420
4.150
3.420
4.100
423,606
+0.75(+22.39%)
May 19, 2020
3.320
3.470
3.100
3.350
235,463
+0.15(+4.69%)
May 15, 2020
3.200
3.200
3.200
0
-0.12(-3.61%)
May 14, 2020
3.680
3.680
3.310
3.320
165,118
-0.35(-9.54%)
May 13, 2020
4.250
4.360
3.610
3.670
907,552
-0.63(-14.65%)
May 12, 2020
4.180
4.330
4.170
4.300
117,050
+0.19(+4.62%)
May 11, 2020
4.130
4.140
4.000
4.110
130,638
+0.05(+1.23%)
May 08, 2020
4.000
4.230
3.950
4.060
91,152
+0.10(+2.53%)
May 07, 2020
4.170
4.270
3.920
3.960
107,226
-0.12(-2.94%)
May 06, 2020
4.290
4.380
4.080
4.080
103,176
-0.24(-5.56%)
May 05, 2020
4.650
4.770
4.270
4.320
119,387
-0.13(-2.92%)
May 04, 2020
4.060
4.500
4.060
4.450
156,882
+0.23(+5.45%)
May 01, 2020
4.490
4.570
4.150
4.220
145,614
-0.25(-5.59%)
Apr 30, 2020
4.700
4.800
4.300
4.470
250,538
+0.06(+1.36%)
Apr 29, 2020
4.210
4.510
4.210
4.410
238,339
+0.25(+6.01%)
Apr 28, 2020
4.010
4.230
3.900
4.160
116,292
+0.00(+0.00%)
Apr 27, 2020
4.160
4.210
3.830
4.160
59,784
+0.10(+2.46%)
Apr 24, 2020
4.640
4.840
4.030
4.060
224,388
-0.36(-8.14%)
Apr 23, 2020
4.200
4.460
4.160
4.420
176,312
+0.51(+13.04%)
Apr 22, 2020
3.800
4.000
3.730
3.910
150,477
+0.31(+8.61%)
Apr 21, 2020
3.370
3.790
3.310
3.600
158,030
+0.06(+1.69%)
Apr 20, 2020
3.160
3.700
3.000
3.540
90,577
+0.04(+1.14%)
Apr 17, 2020
3.460
3.600
3.260
3.500
179,761
+0.11(+3.24%)
Apr 16, 2020
3.630
3.710
3.370
3.390
61,553
-0.26(-7.12%)
Apr 15, 2020
3.720
3.890
3.530
3.650
113,233
-0.32(-8.06%)
Apr 14, 2020
4.030
4.420
3.870
3.970
218,843
-0.06(-1.49%)
Apr 13, 2020
4.050
4.200
3.960
4.030
95,985
-0.11(-2.66%)
Apr 09, 2020
4.140
4.140
4.140
0
+0.19(+4.81%)
Apr 08, 2020
3.830
3.990
3.670
3.950
107,222
+0.16(+4.22%)
Apr 07, 2020
3.800
3.990
3.650
3.790
156,302
+0.16(+4.41%)
Apr 06, 2020
3.920
3.920
3.590
3.630
141,818
-0.18(-4.72%)
Apr 03, 2020
4.230
4.280
3.750
3.810
143,270
-0.15(-3.79%)
Apr 02, 2020
3.150
4.010
3.100
3.960
430,764
+0.93(+30.69%)
Apr 01, 2020
3.430
3.430
2.930
3.030
182,675
-0.42(-12.17%)
Mar 31, 2020
3.120
3.680
3.110
3.450
265,839
+0.41(+13.49%)
Mar 30, 2020
2.710
3.050
2.500
3.040
182,143
+0.27(+9.75%)
Mar 27, 2020
3.100
3.130
2.650
2.770
191,677
-0.44(-13.71%)
Mar 26, 2020
3.460
3.530
3.200
3.210
217,705
-0.22(-6.41%)
Mar 25, 2020
3.410
3.750
3.190
3.430
285,231
+0.15(+4.57%)
Mar 24, 2020
3.470
3.530
3.170
3.280
362,016
+0.00(+0.00%)
Mar 23, 2020
3.860
3.860
3.240
3.280
242,661
-0.70(-17.59%)
Mar 20, 2020
4.000
4.330
3.680
3.980
320,493
+0.15(+3.92%)
Mar 19, 2020
3.850
4.050
3.600
3.830
351,577
+0.01(+0.26%)
Mar 18, 2020
4.000
4.070
3.540
3.820
334,356
-0.30(-7.28%)
Mar 17, 2020
4.170
4.630
4.040
4.120
186,457
-0.09(-2.14%)
Mar 16, 2020
3.820
4.520
3.820
4.210
334,844
-0.64(-13.20%)
Mar 13, 2020
4.140
4.850
3.930
4.850
352,575
+0.95(+24.36%)
Mar 12, 2020
4.210
4.420
3.890
3.900
425,065
-0.75(-16.13%)
Mar 11, 2020
5.090
5.140
4.570
4.650
597,745
-0.54(-10.40%)
Mar 10, 2020
4.850
5.190
4.750
5.190
585,833
+0.69(+15.33%)
Mar 09, 2020
5.500
5.560
3.740
4.500
817,773
-2.40(-34.78%)
Mar 06, 2020
6.900
7.000
6.550
6.900
674,358
-0.20(-2.82%)
Mar 05, 2020
7.300
7.300
6.940
7.100
291,973
-0.38(-5.08%)
Mar 04, 2020
7.530
7.530
7.240
7.480
214,738
+0.23(+3.17%)
Mar 03, 2020
7.300
7.550
7.170
7.250
361,402
-0.28(-3.72%)
Mar 02, 2020
7.620
7.620
7.250
7.530
302,670
-0.06(-0.79%)
Feb 28, 2020
7.120
7.590
7.000
7.590
545,236
+0.20(+2.71%)
Feb 27, 2020
7.750
7.750
7.250
7.390
190,341
-0.60(-7.51%)
Feb 26, 2020
8.040
8.210
7.920
7.990
240,215
-0.05(-0.62%)
Feb 25, 2020
8.220
8.310
7.980
8.040
147,128
-0.18(-2.19%)
Feb 24, 2020
8.280
8.280
8.010
8.220
456,831
-0.36(-4.20%)
Feb 21, 2020
8.650
8.740
8.360
8.580
258,258
-0.12(-1.38%)
Feb 20, 2020
8.650
8.850
8.650
8.700
132,267
+0.06(+0.69%)
Feb 19, 2020
8.560
8.690
8.560
8.640
203,488
+0.05(+0.58%)
Feb 18, 2020
8.660
8.700
8.470
8.590
370,932
-0.06(-0.69%)
Feb 14, 2020
8.650
8.650
8.650
0
+0.01(+0.12%)
Feb 13, 2020
8.670
8.790
8.560
8.640
334,080
-0.06(-0.69%)
Feb 12, 2020
8.760
8.830
8.560
8.700
321,497
+0.04(+0.46%)
Feb 11, 2020
8.880
8.950
8.650
8.660
115,125
-0.14(-1.59%)
Feb 10, 2020
9.000
9.010
8.800
8.800
320,266
-0.18(-2.00%)
Feb 07, 2020
9.210
9.230
8.920
8.980
385,315
-0.27(-2.92%)
Feb 06, 2020
9.290
9.370
9.130
9.250
278,233
-0.02(-0.22%)
Feb 05, 2020
9.140
9.300
8.940
9.270
178,731
+0.23(+2.54%)
Feb 04, 2020
9.410
9.550
8.990
9.040
108,793
-0.27(-2.90%)
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.