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
Fuel Tech Inc
(NQ:
FTEK
)
1.260
+0.010 (+0.80%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 3, 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 31, 2019
1.214
1.250
1.214
1.245
17,769
+0.03(+2.88%)
Jan 30, 2019
1.218
1.230
1.208
1.210
27,797
+0.00(+0.00%)
Jan 29, 2019
1.200
1.210
1.175
1.210
35,617
+0.01(+0.83%)
Jan 28, 2019
1.180
1.200
1.160
1.200
31,775
+0.01(+0.84%)
Jan 25, 2019
1.190
1.200
1.180
1.190
45,900
+0.01(+0.85%)
Jan 24, 2019
1.260
1.260
1.160
1.180
84,289
-0.04(-3.28%)
Jan 23, 2019
1.210
1.220
1.166
1.220
21,517
+0.02(+1.67%)
Jan 22, 2019
1.200
1.250
1.190
1.200
87,356
+0.00(+0.00%)
Jan 18, 2019
1.170
1.260
1.150
1.200
191,200
+0.03(+2.56%)
Jan 17, 2019
1.270
1.350
1.170
1.170
95,733
-0.12(-9.30%)
Jan 16, 2019
1.310
1.330
1.290
1.290
14,214
-0.01(-1.15%)
Jan 15, 2019
1.330
1.350
1.290
1.305
21,527
-0.02(-1.14%)
Jan 14, 2019
1.350
1.380
1.320
1.320
38,806
-0.04(-2.94%)
Jan 11, 2019
1.290
1.400
1.290
1.360
68,400
+0.06(+4.21%)
Jan 10, 2019
1.270
1.330
1.259
1.305
58,812
+0.05(+4.40%)
Jan 09, 2019
1.260
1.290
1.250
1.250
31,817
-0.02(-1.57%)
Jan 08, 2019
1.230
1.270
1.220
1.270
25,363
+0.07(+5.83%)
Jan 07, 2019
1.260
1.260
1.200
1.200
16,768
-0.07(-5.88%)
Jan 04, 2019
1.220
1.310
1.204
1.275
113,200
+0.09(+7.59%)
Jan 03, 2019
1.220
1.263
1.180
1.185
24,550
-0.06(-5.20%)
Jan 02, 2019
1.180
1.250
1.180
1.250
22,365
+0.06(+5.04%)
Dec 31, 2018
1.220
1.240
1.180
1.190
38,900
-0.04(-3.25%)
Dec 28, 2018
1.200
1.240
1.180
1.230
76,600
+0.05(+4.24%)
Dec 27, 2018
1.200
1.240
1.180
1.180
51,431
-0.03(-2.48%)
Dec 26, 2018
1.200
1.240
1.200
1.210
49,189
+0.00(+0.00%)
Dec 24, 2018
1.200
1.220
1.200
1.210
12,000
-0.01(-0.82%)
Dec 21, 2018
1.250
1.250
1.190
1.220
53,000
-0.02(-1.61%)
Dec 20, 2018
1.220
1.250
1.220
1.240
6,800
-0.01(-0.80%)
Dec 19, 2018
1.240
1.250
1.230
1.250
19,989
+0.01(+0.81%)
Dec 18, 2018
1.250
1.250
1.240
1.240
47,257
+0.00(+0.00%)
Dec 17, 2018
1.230
1.250
1.220
1.240
87,784
-0.01(-0.64%)
Dec 14, 2018
1.280
1.280
1.225
1.248
49,800
-0.03(-2.50%)
Dec 13, 2018
1.220
1.300
1.220
1.280
25,261
+0.07(+5.79%)
Dec 12, 2018
1.280
1.281
1.210
1.210
21,800
-0.05(-3.97%)
Dec 11, 2018
1.260
1.293
1.260
1.260
10,382
+0.00(+0.00%)
Dec 10, 2018
1.300
1.360
1.260
1.260
18,947
-0.02(-1.56%)
Dec 07, 2018
1.270
1.330
1.260
1.280
47,600
+0.02(+1.59%)
Dec 06, 2018
1.250
1.340
1.230
1.260
57,485
-0.04(-3.08%)
Dec 04, 2018
1.250
1.300
1.250
1.300
28,600
+0.02(+1.56%)
Dec 03, 2018
1.230
1.290
1.220
1.280
36,031
+0.07(+5.79%)
Nov 30, 2018
1.290
1.290
1.210
1.210
28,700
-0.07(-5.47%)
Nov 29, 2018
1.250
1.290
1.210
1.280
20,914
+0.05(+4.07%)
Nov 28, 2018
1.200
1.300
1.200
1.230
53,688
+0.04(+3.36%)
Nov 27, 2018
1.200
1.250
1.190
1.190
4,002
-0.03(-2.46%)
Nov 26, 2018
1.200
1.270
1.200
1.220
20,596
+0.02(+1.67%)
Nov 23, 2018
1.200
1.230
1.200
1.200
4,100
-0.01(-0.83%)
Nov 21, 2018
1.210
1.210
1.210
0
-0.04(-3.20%)
Nov 20, 2018
1.260
1.264
1.230
1.250
21,749
-0.03(-2.34%)
Nov 19, 2018
1.270
1.280
1.250
1.280
57,544
+0.02(+1.59%)
Nov 16, 2018
1.270
1.300
1.250
1.260
20,100
-0.02(-1.56%)
Nov 15, 2018
1.361
1.361
1.280
1.280
4,737
-0.02(-1.54%)
Nov 14, 2018
1.350
1.400
1.300
1.300
42,280
-0.05(-3.70%)
Nov 13, 2018
1.570
1.610
1.290
1.350
299,258
-0.11(-7.53%)
Nov 12, 2018
1.470
1.470
1.320
1.460
97,515
-0.03(-2.01%)
Nov 09, 2018
1.490
1.500
1.400
1.490
52,900
+0.01(+1.02%)
Nov 08, 2018
1.430
1.500
1.350
1.475
86,393
+0.03(+1.72%)
Nov 07, 2018
1.330
1.450
1.330
1.450
158,986
+0.14(+10.69%)
Nov 06, 2018
1.260
1.320
1.260
1.310
30,399
+0.06(+4.80%)
Nov 05, 2018
1.240
1.290
1.240
1.250
29,097
+0.02(+1.63%)
Nov 02, 2018
1.220
1.290
1.220
1.230
25,700
-0.02(-1.60%)
Nov 01, 2018
1.210
1.280
1.200
1.250
193,154
+0.05(+4.17%)
Oct 31, 2018
1.230
1.259
1.200
1.200
6,304
-0.03(-2.43%)
Oct 30, 2018
1.240
1.240
1.150
1.230
27,436
-0.02(-1.61%)
Oct 29, 2018
1.150
1.280
1.150
1.250
53,106
+0.10(+8.70%)
Oct 26, 2018
1.160
1.170
1.130
1.150
22,300
-0.01(-0.86%)
Oct 25, 2018
1.160
1.180
1.160
1.160
18,092
+0.01(+0.87%)
Oct 24, 2018
1.170
1.180
1.150
1.150
3,424
-0.02(-1.71%)
Oct 23, 2018
1.150
1.191
1.150
1.170
51,170
+0.00(+0.00%)
Oct 22, 2018
1.220
1.220
1.170
1.170
41,585
-0.06(-4.88%)
Oct 19, 2018
1.240
1.240
1.230
1.230
24,700
+0.00(+0.00%)
Oct 18, 2018
1.270
1.285
1.230
1.230
20,025
-0.04(-3.15%)
Oct 17, 2018
1.210
1.340
1.200
1.270
56,911
+0.05(+4.10%)
Oct 16, 2018
1.220
1.250
1.160
1.220
25,819
+0.01(+0.83%)
Oct 15, 2018
1.270
1.280
1.200
1.210
25,762
-0.07(-5.47%)
Oct 12, 2018
1.250
1.330
1.250
1.280
31,400
+0.05(+4.07%)
Oct 11, 2018
1.210
1.310
1.160
1.230
21,989
-0.05(-3.91%)
Oct 10, 2018
1.320
1.350
1.280
1.280
69,470
-0.04(-3.03%)
Oct 09, 2018
1.310
1.350
1.300
1.320
55,900
+0.02(+1.54%)
Oct 08, 2018
1.350
1.370
1.300
1.300
21,725
-0.05(-3.70%)
Oct 05, 2018
1.330
1.350
1.300
1.350
17,800
+0.03(+2.27%)
Oct 04, 2018
1.340
1.400
1.320
1.320
25,288
-0.02(-1.49%)
Oct 03, 2018
1.340
1.350
1.330
1.340
35,146
+0.00(+0.29%)
Oct 02, 2018
1.310
1.350
1.300
1.336
29,301
+0.04(+2.78%)
Oct 01, 2018
1.340
1.350
1.300
1.300
35,379
+0.00(+0.00%)
Sep 28, 2018
1.300
1.330
1.300
1.300
25,800
+0.02(+1.55%)
Sep 27, 2018
1.273
1.330
1.260
1.280
18,601
-0.02(-1.53%)
Sep 26, 2018
1.300
1.340
1.300
1.300
29,976
+0.00(+0.00%)
Sep 25, 2018
1.320
1.353
1.300
1.300
12,432
-0.03(-2.26%)
Sep 24, 2018
1.360
1.360
1.300
1.330
33,166
-0.02(-1.48%)
Sep 21, 2018
1.310
1.350
1.285
1.350
12,900
+0.05(+3.85%)
Sep 20, 2018
1.400
1.410
1.250
1.300
91,683
-0.11(-7.80%)
Sep 19, 2018
1.420
1.420
1.400
1.410
40,816
-0.01(-0.70%)
Sep 18, 2018
1.400
1.430
1.390
1.420
53,156
+0.02(+1.43%)
Sep 17, 2018
1.350
1.440
1.340
1.400
137,556
+0.06(+4.48%)
Sep 14, 2018
1.290
1.380
1.280
1.340
135,100
+0.04(+3.08%)
Sep 13, 2018
1.290
1.320
1.270
1.300
36,299
+0.03(+2.36%)
Sep 12, 2018
1.280
1.310
1.250
1.270
85,307
-0.01(-0.78%)
Sep 11, 2018
1.220
1.309
1.170
1.280
203,632
+0.05(+4.07%)
Sep 10, 2018
1.310
1.450
1.150
1.230
1,071,724
+0.07(+6.03%)
Sep 07, 2018
1.110
1.160
1.080
1.160
11,700
+0.04(+3.62%)
Sep 06, 2018
1.150
1.170
1.100
1.119
18,864
-0.04(-3.07%)
Sep 05, 2018
1.190
1.190
1.140
1.155
28,932
-0.01(-1.24%)
Sep 04, 2018
1.190
1.210
1.169
1.169
30,902
-0.01(-0.89%)
Aug 31, 2018
1.180
1.180
1.180
0
+0.01(+0.85%)
Aug 30, 2018
1.140
1.170
1.140
1.170
41,573
+0.02(+1.74%)
Aug 29, 2018
1.130
1.150
1.110
1.150
4,845
+0.03(+2.68%)
Aug 28, 2018
1.120
1.160
1.110
1.120
23,898
+0.01(+0.90%)
Aug 27, 2018
1.150
1.170
1.110
1.110
19,660
-0.01(-0.89%)
Aug 24, 2018
1.020
1.190
1.020
1.120
229,600
+0.10(+9.79%)
Aug 23, 2018
1.040
1.090
1.000
1.020
27,440
-0.02(-1.91%)
Aug 22, 2018
0.9800
1.040
0.9800
1.040
66,051
+0.06(+6.12%)
Aug 21, 2018
1.010
1.020
0.9800
0.9800
22,750
-0.04(-3.99%)
Aug 20, 2018
1.000
1.030
1.000
1.021
2,329
+0.01(+1.06%)
Aug 17, 2018
1.000
1.030
0.9800
1.010
24,100
+0.03(+3.05%)
Aug 16, 2018
0.9800
1.010
0.9800
0.9801
53,347
-0.02(-1.99%)
Aug 15, 2018
1.020
1.030
0.9900
1.000
73,111
-0.03(-2.91%)
Aug 14, 2018
1.000
1.031
0.9800
1.030
59,665
+0.00(+0.00%)
Aug 13, 2018
1.030
1.031
0.9876
1.030
14,869
+0.00(+0.00%)
Aug 10, 2018
1.020
1.050
0.9700
1.030
32,100
+0.00(+0.00%)
Aug 09, 2018
1.010
1.030
0.9600
1.030
41,646
+0.00(+0.00%)
Aug 08, 2018
0.9850
1.030
0.9850
1.030
21,911
+0.04(+3.64%)
Aug 07, 2018
1.003
1.010
0.9701
0.9938
27,694
+0.00(+0.38%)
Aug 06, 2018
0.9700
1.010
0.9700
0.9900
13,778
+0.02(+2.06%)
Aug 03, 2018
0.9900
1.020
0.9700
0.9700
4,900
-0.03(-3.00%)
Aug 02, 2018
0.9810
1.010
0.9810
1.000
8,551
+0.01(+0.58%)
Aug 01, 2018
1.000
1.110
0.9700
0.9942
46,014
+0.01(+1.45%)
Jul 31, 2018
1.040
1.050
0.9800
0.9800
14,789
-0.06(-5.77%)
Jul 30, 2018
1.050
1.050
0.9910
1.040
5,331
+0.04(+4.00%)
Jul 27, 2018
1.030
1.030
0.9800
1.000
16,800
-0.01(-0.89%)
Jul 26, 2018
0.9800
1.009
0.9621
1.009
13,616
-0.00(-0.10%)
Jul 25, 2018
0.9725
1.010
0.9725
1.010
8,344
+0.03(+2.85%)
Jul 24, 2018
1.000
1.010
0.9820
0.9820
15,688
-0.02(-1.80%)
Jul 23, 2018
1.010
1.010
0.9900
1.000
9,593
+0.03(+2.83%)
Jul 20, 2018
1.005
1.019
0.9725
0.9725
22,640
-0.03(-2.75%)
Jul 19, 2018
1.020
1.020
0.9850
1.000
8,114
-0.00(-0.19%)
Jul 18, 2018
0.9850
1.020
0.9726
1.002
15,685
+0.02(+1.58%)
Jul 17, 2018
1.005
1.020
0.9800
0.9863
18,992
+0.01(+0.64%)
Jul 16, 2018
0.9900
1.040
0.9800
0.9800
15,395
-0.02(-2.00%)
Jul 13, 2018
1.030
1.050
0.9960
1.000
8,170
-0.04(-3.85%)
Jul 12, 2018
0.9800
1.040
0.9676
1.040
21,355
+0.04(+4.00%)
Jul 11, 2018
0.9900
1.050
0.9900
1.000
38,434
+0.02(+1.94%)
Jul 10, 2018
0.9921
1.000
0.9802
0.9810
42,765
+0.01(+1.11%)
Jul 09, 2018
0.9701
1.033
0.9701
0.9702
101,385
-0.01(-1.41%)
Jul 06, 2018
1.031
1.040
0.9700
0.9841
30,998
-0.05(-4.46%)
Jul 05, 2018
1.030
1.040
1.010
1.030
15,921
+0.04(+4.12%)
Jul 03, 2018
0.9892
0.9892
0.9892
0
-0.05(-4.88%)
Jul 02, 2018
1.070
1.070
1.040
1.040
15,392
-0.04(-3.70%)
Jun 29, 2018
1.080
1.140
1.070
1.080
45,875
+0.04(+3.85%)
Jun 28, 2018
1.050
1.051
1.000
1.040
50,509
+0.05(+4.52%)
Jun 27, 2018
1.098
1.110
0.9637
0.9950
123,053
-0.07(-6.91%)
Jun 26, 2018
1.080
1.100
1.060
1.069
20,116
-0.00(-0.10%)
Jun 25, 2018
1.100
1.128
1.050
1.070
75,283
-0.04(-3.60%)
Jun 22, 2018
1.090
1.131
1.090
1.110
38,941
+0.01(+0.84%)
Jun 21, 2018
1.130
1.085
1.101
31,105
-0.02(-1.71%)
Jun 20, 2018
1.090
1.140
1.090
1.120
18,307
+0.02(+1.82%)
Jun 19, 2018
1.150
1.150
1.100
1.100
30,544
-0.05(-4.35%)
Jun 18, 2018
1.100
1.150
1.100
1.150
23,888
+0.05(+4.55%)
Jun 15, 2018
1.146
1.100
1.100
46,545
-0.05(-3.98%)
Jun 14, 2018
1.150
1.160
1.146
1.146
3,359
-0.01(-1.24%)
Jun 13, 2018
1.170
1.194
1.130
1.160
36,240
+0.00(+0.00%)
Jun 12, 2018
1.130
1.200
1.130
1.160
33,355
+0.02(+1.75%)
Jun 11, 2018
1.110
1.140
1.110
1.140
55,597
+0.02(+1.79%)
Jun 08, 2018
1.140
1.140
1.110
1.120
37,073
-0.02(-1.75%)
Jun 07, 2018
1.120
1.190
1.120
1.140
5,207
+0.03(+2.70%)
Jun 06, 2018
1.150
1.200
1.100
1.110
24,142
-0.05(-4.31%)
Jun 05, 2018
1.100
1.190
1.100
1.160
33,256
+0.07(+6.42%)
Jun 04, 2018
1.140
1.160
1.090
1.090
84,198
-0.06(-5.22%)
Jun 01, 2018
1.150
1.160
1.130
1.150
19,990
+0.00(+0.00%)
May 31, 2018
1.140
1.160
1.130
1.150
21,272
+0.02(+1.77%)
May 30, 2018
1.150
1.170
1.130
1.130
16,399
+0.00(+0.00%)
May 29, 2018
1.140
1.170
1.110
1.130
47,585
-0.02(-1.74%)
May 25, 2018
1.150
1.150
1.150
0
+0.00(+0.00%)
May 24, 2018
1.160
1.190
1.150
1.150
28,680
-0.02(-1.71%)
May 23, 2018
1.200
1.200
1.151
1.170
30,597
-0.02(-1.68%)
May 22, 2018
1.200
1.200
1.183
1.190
12,808
-0.01(-0.83%)
May 21, 2018
1.210
1.210
1.190
1.200
16,231
+0.00(+0.00%)
May 18, 2018
1.200
1.200
1.166
1.200
50,301
+0.01(+0.84%)
May 17, 2018
1.180
1.210
1.180
1.190
18,487
+0.02(+1.71%)
May 16, 2018
1.200
1.210
1.150
1.170
71,057
-0.03(-2.50%)
May 15, 2018
1.200
1.220
1.150
1.200
42,939
+0.01(+0.84%)
May 14, 2018
1.220
1.280
1.190
1.190
32,361
-0.04(-3.25%)
May 11, 2018
1.300
1.310
1.160
1.230
204,248
-0.05(-3.91%)
May 10, 2018
1.410
1.410
1.260
1.280
77,150
-0.10(-7.25%)
May 09, 2018
1.400
1.400
1.310
1.380
52,044
-0.01(-0.72%)
May 08, 2018
1.390
1.404
1.360
1.390
20,862
+0.04(+2.89%)
May 07, 2018
1.340
1.444
1.340
1.351
19,874
+0.02(+1.58%)
May 04, 2018
1.330
1.350
1.330
1.330
7,260
-0.02(-1.48%)
May 03, 2018
1.330
1.350
1.310
1.350
25,890
+0.01(+0.75%)
May 02, 2018
1.280
1.340
1.278
1.340
31,431
+0.07(+5.51%)
May 01, 2018
1.270
1.290
1.240
1.270
19,173
-0.01(-0.78%)
Apr 30, 2018
1.320
1.350
1.280
1.280
13,254
-0.05(-3.76%)
Apr 27, 2018
1.320
1.330
1.300
1.330
9,018
+0.00(+0.00%)
Apr 26, 2018
1.320
1.340
1.310
1.330
6,535
+0.03(+2.31%)
Apr 25, 2018
1.330
1.334
1.300
1.300
12,396
-0.03(-2.26%)
Apr 24, 2018
1.330
1.350
1.320
1.330
6,084
+0.01(+0.76%)
Apr 23, 2018
1.340
1.390
1.320
1.320
18,038
-0.03(-2.22%)
Apr 20, 2018
1.390
1.400
1.331
1.350
23,919
-0.04(-2.88%)
Apr 19, 2018
1.370
1.430
1.360
1.390
13,085
+0.01(+0.72%)
Apr 18, 2018
1.380
1.440
1.320
1.380
29,418
-0.02(-1.43%)
Apr 17, 2018
1.350
1.400
1.350
1.400
30,388
+0.05(+3.70%)
Apr 16, 2018
1.420
1.430
1.335
1.350
79,965
-0.07(-4.93%)
Apr 13, 2018
1.400
1.430
1.390
1.420
14,170
+0.02(+1.43%)
Apr 12, 2018
1.370
1.430
1.370
1.400
20,026
+0.01(+0.72%)
Apr 11, 2018
1.400
1.430
1.380
1.390
61,324
-0.01(-0.71%)
Apr 10, 2018
1.370
1.420
1.341
1.400
40,556
+0.05(+3.70%)
Apr 09, 2018
1.320
1.419
1.320
1.350
93,410
-0.04(-2.88%)
Apr 06, 2018
1.400
1.430
1.328
1.390
52,030
-0.01(-0.71%)
Apr 05, 2018
1.360
1.423
1.320
1.400
163,004
+0.02(+1.45%)
Apr 04, 2018
1.320
1.450
1.290
1.380
211,343
+0.06(+4.55%)
Apr 03, 2018
1.230
1.380
1.230
1.320
54,946
+0.10(+8.20%)
Apr 02, 2018
1.200
1.270
1.200
1.220
72,530
+0.02(+1.67%)
Mar 29, 2018
1.200
1.200
1.200
0
-0.01(-0.83%)
Mar 28, 2018
1.270
1.299
1.170
1.210
62,799
-0.06(-4.72%)
Mar 27, 2018
1.280
1.350
1.180
1.270
144,981
+0.00(+0.00%)
Mar 26, 2018
1.290
1.360
1.270
1.270
63,948
-0.02(-1.55%)
Mar 23, 2018
1.370
1.390
1.270
1.290
63,093
-0.08(-5.84%)
Mar 22, 2018
1.390
1.450
1.351
1.370
42,208
-0.02(-1.44%)
Mar 21, 2018
1.430
1.450
1.370
1.390
45,048
-0.05(-3.47%)
Mar 20, 2018
1.410
1.500
1.400
1.440
81,222
-0.01(-0.69%)
Mar 19, 2018
1.300
1.450
1.300
1.450
101,154
+0.16(+12.40%)
Mar 16, 2018
1.380
1.460
1.230
1.290
139,949
-0.08(-5.84%)
Mar 15, 2018
1.440
1.530
1.350
1.370
209,844
-0.19(-12.18%)
Mar 14, 2018
1.540
1.780
1.450
1.560
794,882
-0.01(-0.64%)
Mar 13, 2018
1.200
1.650
1.150
1.570
1,307,885
+0.42(+36.52%)
Mar 12, 2018
1.120
1.160
1.100
1.150
22,439
+0.02(+1.77%)
Mar 09, 2018
1.070
1.150
1.070
1.130
36,674
+0.07(+6.60%)
Mar 08, 2018
1.080
1.120
1.060
1.060
4,735
-0.03(-2.75%)
Mar 07, 2018
1.080
1.110
1.080
1.090
17,066
+0.00(+0.00%)
Mar 06, 2018
1.086
1.100
1.071
1.090
30,015
+0.01(+0.93%)
Mar 05, 2018
1.070
1.100
1.070
1.080
11,936
-0.01(-0.92%)
Mar 02, 2018
1.110
1.110
1.050
1.090
41,984
-0.01(-0.91%)
Mar 01, 2018
1.100
1.110
1.087
1.100
4,298
+0.01(+0.92%)
Feb 28, 2018
1.110
1.119
1.090
1.090
26,044
+0.00(+0.00%)
Feb 27, 2018
1.110
1.111
1.060
1.090
6,836
-0.02(-1.80%)
Feb 26, 2018
1.070
1.136
1.050
1.110
37,958
+0.03(+2.78%)
Feb 23, 2018
1.080
1.080
1.030
1.080
27,570
+0.02(+1.89%)
Feb 22, 2018
1.100
1.110
1.058
1.060
11,101
-0.05(-4.50%)
Feb 21, 2018
1.090
1.130
1.085
1.110
10,873
+0.02(+1.83%)
Feb 20, 2018
1.130
1.140
1.090
1.090
22,333
-0.04(-3.54%)
Feb 16, 2018
1.130
1.130
1.130
0
-0.03(-2.59%)
Feb 15, 2018
1.160
1.180
1.110
1.160
36,918
+0.02(+1.75%)
Feb 14, 2018
1.030
1.150
1.030
1.140
29,439
+0.10(+9.62%)
Feb 13, 2018
1.070
1.144
1.040
1.040
15,735
-0.03(-2.80%)
Feb 12, 2018
1.030
1.080
1.010
1.070
41,875
+0.04(+3.88%)
Feb 09, 2018
1.020
1.040
1.010
1.030
40,837
+0.03(+2.66%)
Feb 08, 2018
1.010
1.020
0.9900
1.003
17,437
-0.01(-0.66%)
Feb 07, 2018
1.000
1.000
1.010
23,679
+0.01(+1.00%)
Feb 06, 2018
1.010
1.020
0.9700
1.000
45,138
-0.02(-1.97%)
Feb 05, 2018
1.080
1.080
1.020
65,478
-0.06(-5.55%)
Feb 02, 2018
1.120
1.120
1.080
1.080
22,909
-0.06(-5.18%)
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.