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
Bnk Pete Inc
(TSX:
BKX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
0.5800
0.5800
0.5800
0.5800
42,500
+0.01(+1.75%)
Apr 27, 2018
0.5700
0.5700
0.5700
0.5700
40,000
+0.00(+0.00%)
Apr 26, 2018
0.5700
0.5800
0.5700
0.5700
100,510
+0.00(+0.00%)
Apr 25, 2018
0.5900
0.5900
0.5700
0.5700
109,500
-0.03(-5.00%)
Apr 24, 2018
0.5800
0.6000
0.5800
0.6000
127,618
+0.02(+3.45%)
Apr 23, 2018
0.5700
0.5800
0.5700
0.5800
73,575
+0.00(+0.00%)
Apr 20, 2018
0.5800
0.5800
0.5700
0.5800
20,500
-0.01(-1.69%)
Apr 19, 2018
0.5800
0.5900
0.5800
0.5900
90,000
+0.00(+0.00%)
Apr 18, 2018
0.5900
0.5900
0.5800
0.5900
91,056
+0.00(+0.00%)
Apr 17, 2018
0.5900
0.5900
0.5900
0.5900
2,500
+0.00(+0.00%)
Apr 16, 2018
0.6000
0.6000
0.5800
0.5900
66,650
+0.00(+0.00%)
Apr 13, 2018
0.5700
0.5900
0.5700
0.5900
376,949
+0.02(+3.51%)
Apr 12, 2018
0.5800
0.5800
0.5700
0.5700
261,800
-0.02(-3.39%)
Apr 11, 2018
0.5700
0.5900
0.5700
0.5900
380,500
+0.03(+5.36%)
Apr 10, 2018
0.5800
0.5800
0.5600
0.5600
292,400
-0.02(-3.45%)
Apr 09, 2018
0.5700
0.5900
0.5700
0.5800
135,850
+0.00(+0.00%)
Apr 06, 2018
0.5800
0.5800
0.5800
0.5800
219,750
-0.01(-1.69%)
Apr 05, 2018
0.6000
0.6000
0.5900
0.5900
15,125
-0.01(-1.67%)
Apr 04, 2018
0.5800
0.6000
0.5800
0.6000
200,200
+0.01(+1.69%)
Apr 03, 2018
0.6000
0.6000
0.5900
0.5900
351,600
+0.01(+1.72%)
Apr 02, 2018
0.5800
0.5800
0.5800
0.5800
55,500
-0.02(-3.33%)
Mar 29, 2018
0.6000
0.6000
0.6000
0
+0.01(+1.69%)
Mar 28, 2018
0.5800
0.6000
0.5800
0.5900
118,625
+0.01(+1.72%)
Mar 27, 2018
0.6000
0.6100
0.5800
0.5800
139,000
-0.02(-3.33%)
Mar 26, 2018
0.6000
0.6100
0.5900
0.6000
142,400
+0.01(+1.69%)
Mar 23, 2018
0.6000
0.6100
0.5800
0.5900
345,875
+0.00(+0.00%)
Mar 22, 2018
0.6000
0.6200
0.5700
0.5900
290,500
+0.00(+0.00%)
Mar 21, 2018
0.5200
0.6100
0.5100
0.5900
1,556,652
+0.06(+11.32%)
Mar 20, 2018
0.5000
0.5300
0.4800
0.5300
1,754,473
+0.05(+9.28%)
Mar 19, 2018
0.4800
0.5000
0.4800
0.4850
143,191
+0.01(+1.04%)
Mar 16, 2018
0.4550
0.4800
0.4550
0.4800
429,700
+0.01(+3.23%)
Mar 15, 2018
0.4600
0.4850
0.4600
0.4650
606,548
+0.01(+2.20%)
Mar 14, 2018
0.4600
0.4600
0.4500
0.4550
32,500
-0.01(-1.09%)
Mar 13, 2018
0.4500
0.4600
0.4450
0.4600
192,200
+0.00(+0.00%)
Mar 12, 2018
0.4500
0.4600
0.4500
0.4600
24,000
-0.01(-1.08%)
Mar 09, 2018
0.4500
0.4650
0.4500
0.4650
63,090
+0.01(+2.20%)
Mar 08, 2018
0.4550
0.4600
0.4550
0.4550
56,411
+0.00(+0.00%)
Mar 07, 2018
0.4600
0.4600
0.4500
0.4550
151,500
+0.01(+1.11%)
Mar 06, 2018
0.4600
0.4600
0.4500
0.4500
149,010
-0.01(-1.10%)
Mar 05, 2018
0.4500
0.4650
0.4500
0.4550
30,100
-0.01(-1.09%)
Mar 02, 2018
0.4500
0.4600
0.4500
0.4600
38,000
+0.00(+0.00%)
Mar 01, 2018
0.4900
0.4900
0.4550
0.4600
428,160
-0.03(-6.12%)
Feb 28, 2018
0.4650
0.4900
0.4550
0.4900
222,269
+0.02(+5.38%)
Feb 27, 2018
0.4700
0.4700
0.4600
0.4650
156,150
-0.00(-1.06%)
Feb 26, 2018
0.4700
0.4700
0.4600
0.4700
64,350
+0.00(+0.00%)
Feb 23, 2018
0.4600
0.4700
0.4600
0.4700
160,095
+0.01(+2.17%)
Feb 22, 2018
0.4600
0.4700
0.4600
0.4600
31,200
+0.00(+0.00%)
Feb 21, 2018
0.4700
0.4700
0.4600
0.4600
34,514
-0.01(-1.08%)
Feb 20, 2018
0.4600
0.4700
0.4600
0.4650
206,549
+0.01(+1.09%)
Feb 16, 2018
0.4600
0.4600
0.4600
0
-0.01(-2.13%)
Feb 15, 2018
0.4700
0.4700
0.4700
0.4700
115,716
-0.02(-4.08%)
Feb 14, 2018
0.4750
0.4900
0.4700
0.4900
222,148
+0.02(+4.26%)
Feb 13, 2018
0.4700
0.4900
0.4700
0.4700
136,700
-0.01(-1.05%)
Feb 12, 2018
0.4800
0.4800
0.4650
0.4750
88,550
+0.02(+4.40%)
Feb 09, 2018
0.4550
0.4550
0.4450
0.4550
494,720
-0.01(-1.09%)
Feb 08, 2018
0.4700
0.4800
0.4600
0.4600
354,132
-0.01(-3.16%)
Feb 07, 2018
0.4650
0.4950
0.4650
0.4750
205,200
+0.01(+2.15%)
Feb 06, 2018
0.4700
0.4800
0.4650
0.4650
166,800
-0.00(-1.06%)
Feb 05, 2018
0.4700
0.4800
0.4700
0.4700
221,590
-0.01(-2.08%)
Feb 02, 2018
0.4850
0.4850
0.4750
0.4800
361,080
-0.01(-2.04%)
Feb 01, 2018
0.4900
0.4950
0.4850
0.4900
226,500
-0.01(-1.01%)
Jan 31, 2018
0.4900
0.5000
0.4850
0.4950
333,657
+0.00(+0.00%)
Jan 30, 2018
0.5100
0.5100
0.5100
0.4950
164,500
-0.02(-2.94%)
Jan 29, 2018
0.5000
0.5100
0.4900
0.5100
190,050
+0.02(+3.03%)
Jan 26, 2018
0.5000
0.5100
0.4950
0.4950
171,506
+0.00(+0.00%)
Jan 25, 2018
0.5100
0.5300
0.4950
0.4950
1,216,524
-0.02(-2.94%)
Jan 24, 2018
0.4950
0.5200
0.4950
0.5100
869,618
+0.00(+0.00%)
Jan 23, 2018
0.4900
0.5400
0.4900
0.5100
3,449,350
+0.02(+4.08%)
Jan 22, 2018
0.4800
0.4950
0.4800
0.4900
761,891
+0.00(+0.00%)
Jan 19, 2018
0.4800
0.4900
0.4700
0.4900
750,040
+0.01(+1.03%)
Jan 18, 2018
0.4950
0.4950
0.4800
0.4850
152,573
+0.00(+0.00%)
Jan 17, 2018
0.4950
0.5000
0.4800
0.4850
510,695
-0.02(-3.00%)
Jan 16, 2018
0.5000
0.5300
0.4950
0.5000
320,300
-0.01(-1.96%)
Jan 15, 2018
0.5000
0.5100
0.5000
0.5100
281,010
+0.01(+2.00%)
Jan 12, 2018
0.5000
0.5300
0.4900
0.5000
1,126,800
+0.00(+0.00%)
Jan 11, 2018
0.4900
0.5100
0.4850
0.5000
280,300
+0.01(+2.04%)
Jan 10, 2018
0.5000
0.5000
0.4700
0.4900
330,815
+0.00(+0.00%)
Jan 09, 2018
0.5100
0.5400
0.4900
0.4900
575,065
-0.01(-2.00%)
Jan 08, 2018
0.5100
0.5100
0.4950
0.5000
665,975
+0.01(+2.04%)
Jan 05, 2018
0.4900
0.5100
0.4850
0.4900
479,378
-0.02(-3.92%)
Jan 04, 2018
0.5100
0.5400
0.5000
0.5100
749,952
+0.03(+5.15%)
Jan 03, 2018
0.4650
0.5200
0.4650
0.4850
725,250
+0.02(+4.30%)
Jan 02, 2018
0.4700
0.4700
0.4550
0.4650
163,180
+0.01(+1.09%)
Dec 29, 2017
0.4600
0.4600
0.4600
0
+0.02(+4.55%)
Dec 28, 2017
0.4350
0.4550
0.4300
0.4400
955,684
+0.03(+7.32%)
Dec 27, 2017
0.4350
0.4350
0.4100
0.4100
233,710
-0.02(-4.65%)
Dec 22, 2017
0.4250
0.4350
0.4250
0.4300
567,500
-0.01(-1.15%)
Dec 21, 2017
0.4300
0.4400
0.4250
0.4350
469,100
+0.00(+0.00%)
Dec 20, 2017
0.4300
0.4350
0.3900
0.4350
681,474
+0.00(+0.00%)
Dec 19, 2017
0.4350
0.4350
0.4200
0.4350
165,060
+0.01(+1.16%)
Dec 18, 2017
0.4250
0.4300
0.4250
0.4300
115,215
+0.00(+0.00%)
Dec 15, 2017
0.4200
0.4300
0.4200
0.4300
35,780
+0.00(+0.00%)
Dec 14, 2017
0.4300
0.4300
0.4250
0.4300
376,140
+0.00(+0.00%)
Dec 13, 2017
0.4300
0.4350
0.4300
0.4300
55,000
+0.00(+0.00%)
Dec 12, 2017
0.4350
0.4350
0.4200
0.4300
112,000
+0.00(+0.00%)
Dec 11, 2017
0.4300
0.4300
0.4300
0.4300
27,400
+0.00(+0.00%)
Dec 08, 2017
0.4350
0.4350
0.4300
0.4300
29,200
+0.00(+0.00%)
Dec 07, 2017
0.4350
0.4400
0.4300
0.4300
23,600
-0.01(-1.15%)
Dec 06, 2017
0.4350
0.4350
0.4300
0.4350
90,200
-0.01(-1.14%)
Dec 05, 2017
0.4400
0.4450
0.4350
0.4400
45,750
+0.00(+0.00%)
Dec 04, 2017
0.4450
0.4450
0.4300
0.4400
289,614
+0.00(+0.00%)
Dec 01, 2017
0.4500
0.4550
0.4400
0.4400
115,180
+0.00(+0.00%)
Nov 30, 2017
0.4350
0.4400
0.4300
0.4400
93,475
+0.01(+2.33%)
Nov 29, 2017
0.4350
0.4400
0.4300
0.4300
191,931
-0.01(-1.15%)
Nov 28, 2017
0.4300
0.4400
0.4300
0.4350
132,500
+0.00(+0.00%)
Nov 27, 2017
0.4600
0.4600
0.4300
0.4350
189,146
-0.01(-1.14%)
Nov 24, 2017
0.4400
0.4500
0.4300
0.4400
1,718,800
+0.01(+2.33%)
Nov 23, 2017
0.4400
0.4400
0.4200
0.4300
50,200
+0.00(+0.00%)
Nov 22, 2017
0.4150
0.4450
0.4150
0.4300
559,109
+0.01(+2.38%)
Nov 21, 2017
0.4100
0.4300
0.4050
0.4200
426,000
+0.01(+2.44%)
Nov 20, 2017
0.4200
0.4250
0.4050
0.4100
93,995
-0.02(-3.53%)
Nov 17, 2017
0.3950
0.4250
0.3950
0.4250
264,444
+0.03(+8.97%)
Nov 16, 2017
0.3900
0.3950
0.3900
0.3900
51,400
-0.01(-1.27%)
Nov 15, 2017
0.4000
0.4000
0.3900
0.3950
284,600
-0.01(-1.25%)
Nov 14, 2017
0.4000
0.4200
0.4000
0.4000
385,500
-0.01(-1.23%)
Nov 13, 2017
0.4050
0.4050
0.4050
0.4050
100,500
+0.00(+0.00%)
Nov 10, 2017
0.4050
0.4100
0.4000
0.4050
114,130
+0.00(+0.00%)
Nov 09, 2017
0.4050
0.4100
0.4000
0.4050
150,066
-0.00(-1.22%)
Nov 08, 2017
0.4300
0.4300
0.4100
0.4100
256,752
-0.02(-3.53%)
Nov 07, 2017
0.4400
0.4400
0.4200
0.4250
128,200
+0.01(+1.19%)
Nov 06, 2017
0.4100
0.4300
0.4050
0.4200
321,865
+0.01(+2.44%)
Nov 03, 2017
0.4100
0.4100
0.3950
0.4100
236,365
+0.00(+1.23%)
Nov 02, 2017
0.4000
0.4100
0.3900
0.4050
165,350
+0.01(+1.25%)
Nov 01, 2017
0.3850
0.4250
0.3800
0.4000
673,860
+0.02(+3.90%)
Oct 31, 2017
0.3750
0.3850
0.3700
0.3850
192,850
+0.02(+4.05%)
Oct 30, 2017
0.3800
0.3800
0.3700
0.3700
84,500
-0.01(-1.33%)
Oct 27, 2017
0.3550
0.3750
0.3550
0.3750
229,049
+0.02(+4.17%)
Oct 26, 2017
0.3550
0.3650
0.3550
0.3600
246,480
+0.01(+1.41%)
Oct 25, 2017
0.3600
0.3600
0.3550
0.3550
342,300
-0.01(-1.39%)
Oct 24, 2017
0.3750
0.3750
0.3600
0.3600
92,000
+0.00(+0.00%)
Oct 23, 2017
0.3650
0.3650
0.3500
0.3600
1,108,814
-0.02(-4.00%)
Oct 20, 2017
0.3600
0.3750
0.3600
0.3750
334,760
+0.01(+2.74%)
Oct 19, 2017
0.3550
0.3650
0.3500
0.3650
216,947
+0.00(+0.00%)
Oct 18, 2017
0.3500
0.3700
0.3500
0.3650
145,072
+0.02(+4.29%)
Oct 17, 2017
0.3700
0.3700
0.3500
0.3500
303,850
-0.02(-5.41%)
Oct 16, 2017
0.3600
0.3900
0.3550
0.3700
815,325
-0.01(-2.63%)
Oct 13, 2017
0.3150
0.3800
0.3100
0.3800
1,069,819
+0.07(+22.58%)
Oct 12, 2017
0.3100
0.3150
0.3000
0.3100
152,600
+0.01(+1.64%)
Oct 11, 2017
0.3050
0.3100
0.3050
0.3050
47,500
-0.01(-1.61%)
Oct 10, 2017
0.3150
0.3150
0.3050
0.3100
320,500
-0.01(-1.59%)
Oct 06, 2017
0.3200
0.3200
0.3150
0.3150
179,768
-0.01(-1.56%)
Oct 05, 2017
0.3200
0.3300
0.3200
0.3200
285,546
+0.01(+1.59%)
Oct 04, 2017
0.3150
0.3250
0.3150
0.3150
110,500
+0.00(+0.00%)
Oct 03, 2017
0.3200
0.3200
0.3050
0.3150
98,000
-0.01(-1.56%)
Oct 02, 2017
0.3000
0.3200
0.2950
0.3200
352,350
+0.02(+4.92%)
Sep 29, 2017
0.3050
0.3050
0.2950
0.3050
92,950
+0.01(+3.39%)
Sep 28, 2017
0.3000
0.3000
0.2950
0.2950
55,620
+0.00(+0.00%)
Sep 27, 2017
0.3000
0.3000
0.2950
0.2950
169,300
-0.01(-1.67%)
Sep 26, 2017
0.3050
0.3050
0.2900
0.3000
246,620
-0.01(-1.64%)
Sep 25, 2017
0.2850
0.3100
0.2850
0.3050
675,500
+0.01(+3.39%)
Sep 22, 2017
0.2850
0.2950
0.2850
0.2950
2,000
+0.01(+3.51%)
Sep 21, 2017
0.3000
0.3000
0.2800
0.2850
16,500
-0.01(-3.39%)
Sep 20, 2017
0.2850
0.3150
0.2850
0.2950
906,300
+0.01(+3.51%)
Sep 19, 2017
0.2700
0.2850
0.2700
0.2850
71,400
+0.01(+5.56%)
Sep 18, 2017
0.2650
0.2750
0.2650
0.2700
292,900
+0.01(+3.85%)
Sep 15, 2017
0.2750
0.2800
0.2600
0.2600
80,100
-0.01(-3.70%)
Sep 14, 2017
0.2450
0.2800
0.2450
0.2700
209,400
+0.03(+12.50%)
Sep 13, 2017
0.2400
0.2450
0.2400
0.2400
19,350
+0.00(+0.00%)
Sep 12, 2017
0.2400
0.2450
0.2400
0.2400
292,000
-0.01(-2.04%)
Sep 11, 2017
0.2450
0.2450
0.2450
0.2450
261,250
-0.01(-2.00%)
Sep 08, 2017
0.2500
0.2500
0.2500
0.2500
123,500
+0.00(+0.00%)
Sep 07, 2017
0.2600
0.2600
0.2500
0.2500
154,500
-0.01(-3.85%)
Sep 06, 2017
0.2600
0.2600
0.2600
0.2600
29,500
+0.00(+0.00%)
Sep 05, 2017
0.2650
0.2700
0.2550
0.2600
97,625
+0.00(+0.00%)
Sep 01, 2017
0.2650
0.2650
0.2600
0.2600
49,160
-0.01(-1.89%)
Aug 31, 2017
0.2600
0.2650
0.2600
0.2650
84,000
+0.01(+3.92%)
Aug 30, 2017
0.2550
0.2550
0.2550
0.2550
20,045
+0.00(+0.00%)
Aug 29, 2017
0.2550
0.2550
0.2500
0.2550
129,100
+0.00(+0.00%)
Aug 28, 2017
0.2600
0.2600
0.2550
0.2550
192,650
-0.01(-1.92%)
Aug 25, 2017
0.2600
0.2650
0.2600
0.2600
13,380
+0.00(+0.00%)
Aug 24, 2017
0.2600
0.2650
0.2600
0.2600
231,000
-0.01(-3.70%)
Aug 23, 2017
0.2650
0.2700
0.2650
0.2700
71,960
-0.01(-3.57%)
Aug 22, 2017
0.2650
0.2800
0.2650
0.2800
579,290
+0.01(+1.82%)
Aug 21, 2017
0.2800
0.2800
0.2650
0.2750
240,000
+0.00(+0.00%)
Aug 18, 2017
0.2750
0.2800
0.2650
0.2750
945,700
+0.01(+1.85%)
Aug 17, 2017
0.2800
0.2800
0.2700
0.2700
1,056,400
-0.01(-1.82%)
Aug 16, 2017
0.2750
0.2800
0.2750
0.2750
155,950
-0.01(-1.79%)
Aug 15, 2017
0.2700
0.2850
0.2650
0.2800
1,453,742
+0.01(+1.82%)
Aug 14, 2017
0.2600
0.2900
0.2600
0.2750
1,736,025
+0.02(+5.77%)
Aug 11, 2017
0.2600
0.2600
0.2500
0.2600
686,100
-0.01(-1.89%)
Aug 10, 2017
0.2550
0.2650
0.2500
0.2650
1,072,640
+0.01(+3.92%)
Aug 09, 2017
0.2700
0.2700
0.2550
0.2550
35,700
-0.02(-5.56%)
Aug 08, 2017
0.2600
0.2700
0.2550
0.2700
167,348
+0.00(+0.00%)
Aug 04, 2017
0.2550
0.2700
0.2550
0.2700
164,550
+0.03(+10.20%)
Aug 03, 2017
0.2400
0.2600
0.2400
0.2450
166,200
+0.00(+0.00%)
Aug 02, 2017
0.2450
0.2450
0.2350
0.2450
125,500
+0.01(+2.08%)
Aug 01, 2017
0.2650
0.2650
0.2300
0.2400
918,974
-0.04(-14.29%)
Jul 31, 2017
0.2100
0.2800
0.2000
0.2800
4,691,510
+0.08(+36.59%)
Jul 28, 2017
0.2100
0.2300
0.2050
0.2050
688,400
-0.01(-4.65%)
Jul 27, 2017
0.1950
0.2150
0.1950
0.2150
344,000
+0.02(+10.26%)
Jul 26, 2017
0.2000
0.2050
0.1900
0.1950
53,663
+0.01(+2.63%)
Jul 25, 2017
0.2050
0.2100
0.1900
0.1900
77,552
-0.01(-7.32%)
Jul 24, 2017
0.2000
0.2050
0.1900
0.2050
459,000
+0.00(+2.50%)
Jul 21, 2017
0.1950
0.2000
0.1950
0.2000
41,500
+0.01(+2.56%)
Jul 20, 2017
0.1900
0.2000
0.1850
0.1950
36,100
-0.01(-2.50%)
Jul 19, 2017
0.1850
0.2000
0.1800
0.2000
197,500
+0.02(+8.11%)
Jul 18, 2017
0.1800
0.1850
0.1800
0.1850
121,388
+0.01(+8.82%)
Jul 17, 2017
0.1700
0.1800
0.1700
0.1700
33,500
-0.01(-5.56%)
Jul 14, 2017
0.1750
0.1800
0.1750
0.1800
25,050
+0.01(+5.88%)
Jul 13, 2017
0.1800
0.1800
0.1700
0.1700
33,000
-0.01(-5.56%)
Jul 12, 2017
0.1750
0.1800
0.1750
0.1800
13,500
+0.01(+2.86%)
Jul 11, 2017
0.1750
0.1750
0.1750
0.1750
14,000
+0.00(+0.00%)
Jul 10, 2017
0.1700
0.1750
0.1700
0.1750
10,250
-0.01(-2.78%)
Jul 07, 2017
0.1750
0.1850
0.1700
0.1800
62,996
+0.00(+0.00%)
Jul 06, 2017
0.1750
0.1800
0.1750
0.1800
32,560
+0.01(+2.86%)
Jul 05, 2017
0.1700
0.1800
0.1700
0.1750
53,000
+0.00(+0.00%)
Jul 04, 2017
0.1750
0.1800
0.1750
0.1750
20,575
-0.01(-2.78%)
Jul 03, 2017
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Jun 30, 2017
0.1750
0.1800
0.1750
0.1800
3,950
+0.01(+5.88%)
Jun 29, 2017
0.1700
0.1800
0.1700
0.1700
74,700
-0.00(-2.86%)
Jun 28, 2017
0.1750
0.1850
0.1700
0.1750
33,610
+0.00(+0.00%)
Jun 27, 2017
0.1750
0.1750
0.1750
0.1750
1,100
-0.01(-2.78%)
Jun 26, 2017
0.1750
0.1800
0.1750
0.1800
172,200
+0.00(+0.00%)
Jun 23, 2017
0.1750
0.1800
0.1750
0.1800
68,500
+0.00(+0.00%)
Jun 22, 2017
0.1750
0.1800
0.1750
0.1800
27,500
+0.01(+2.86%)
Jun 21, 2017
0.1800
0.1900
0.1750
0.1750
195,900
+0.00(+0.00%)
Jun 20, 2017
0.1700
0.1800
0.1700
0.1750
68,500
-0.01(-2.78%)
Jun 19, 2017
0.1900
0.1900
0.1700
0.1800
75,400
+0.00(+0.00%)
Jun 16, 2017
0.1800
0.1800
0.1800
0.1800
13,319
-0.01(-2.70%)
Jun 15, 2017
0.1800
0.1850
0.1750
0.1850
43,327
+0.01(+2.78%)
Jun 14, 2017
0.1850
0.1850
0.1800
0.1800
47,422
+0.00(+0.00%)
Jun 13, 2017
0.1900
0.1900
0.1800
0.1800
149,700
-0.02(-7.69%)
Jun 12, 2017
0.1950
0.1950
0.1950
0.1950
5,000
+0.01(+2.63%)
Jun 09, 2017
0.1950
0.1950
0.1900
0.1900
50,250
-0.01(-2.56%)
Jun 08, 2017
0.1950
0.1950
0.1900
0.1950
26,204
+0.00(+0.00%)
Jun 07, 2017
0.1950
0.2000
0.1950
0.1950
59,350
-0.01(-4.88%)
Jun 06, 2017
0.2000
0.2050
0.2000
0.2050
50,500
+0.00(+2.50%)
Jun 05, 2017
0.2000
0.2000
0.1950
0.2000
43,000
+0.00(+0.00%)
Jun 02, 2017
0.2000
0.2000
0.2000
0.2000
14,500
+0.00(+0.00%)
Jun 01, 2017
0.2100
0.2100
0.2000
0.2000
36,000
-0.01(-4.76%)
May 31, 2017
0.2100
0.2100
0.2050
0.2100
62,200
+0.01(+2.44%)
May 30, 2017
0.2050
0.2100
0.2050
0.2050
83,500
+0.00(+0.00%)
May 29, 2017
0.2050
0.2050
0.2050
0.2050
2,600
-0.01(-4.65%)
May 26, 2017
0.2100
0.2150
0.2100
0.2150
22,900
+0.01(+2.38%)
May 25, 2017
0.2100
0.2200
0.2050
0.2100
58,000
-0.01(-2.33%)
May 24, 2017
0.2200
0.2200
0.2050
0.2150
143,200
+0.00(+0.00%)
May 23, 2017
0.2200
0.2200
0.2150
0.2150
107,509
+0.01(+4.88%)
May 19, 2017
0.2150
0.2150
0.2050
0.2050
134,780
+0.00(+0.00%)
May 18, 2017
0.2050
0.2050
0.2050
0.2050
250,000
+0.00(+0.00%)
May 17, 2017
0.2100
0.2100
0.2050
0.2050
136,900
-0.01(-2.38%)
May 16, 2017
0.2150
0.2150
0.2100
0.2100
126,930
-0.01(-4.55%)
May 15, 2017
0.2200
0.2300
0.2150
0.2200
149,300
+0.00(+0.00%)
May 12, 2017
0.2200
0.2250
0.2200
0.2200
200,500
+0.00(+0.00%)
May 11, 2017
0.2200
0.2250
0.2200
0.2200
93,000
+0.00(+0.00%)
May 10, 2017
0.2100
0.2250
0.2100
0.2200
263,143
+0.02(+7.32%)
May 09, 2017
0.2100
0.2150
0.2050
0.2050
11,500
-0.01(-4.65%)
May 08, 2017
0.2100
0.2150
0.2100
0.2150
126,525
+0.01(+2.38%)
May 05, 2017
0.2050
0.2100
0.2050
0.2100
44,195
+0.00(+0.00%)
May 04, 2017
0.2200
0.2200
0.2050
0.2100
69,700
-0.01(-2.33%)
May 03, 2017
0.2200
0.2200
0.2150
0.2150
105,200
-0.01(-2.27%)
May 02, 2017
0.2250
0.2250
0.2200
0.2200
5,715
-0.01(-2.22%)
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.