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
Comp En DE MN Cemig ADR
(NY:
CIG
)
2.675
+0.085 (+3.28%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 21, 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 30, 2015
1.984
2.033
1.975
2.010
14,022,066
-0.11(-5.05%)
Jan 29, 2015
2.086
2.135
2.077
2.117
9,958,218
+0.08(+4.17%)
Jan 28, 2015
2.010
2.064
1.997
2.033
8,383,331
+0.02(+0.88%)
Jan 27, 2015
1.921
2.024
1.921
2.015
5,287,440
+0.07(+3.43%)
Jan 26, 2015
1.961
1.992
1.930
1.948
6,670,870
-0.05(-2.67%)
Jan 23, 2015
2.033
2.033
1.975
2.001
6,765,021
-0.08(-4.06%)
Jan 22, 2015
2.095
2.119
2.037
2.086
7,316,709
+0.04(+1.74%)
Jan 21, 2015
2.006
2.053
1.984
2.050
8,846,864
+0.02(+1.10%)
Jan 20, 2015
2.024
2.050
1.984
2.028
8,239,711
-0.11(-5.01%)
Jan 16, 2015
2.113
2.162
2.104
2.135
11,769,198
+0.12(+5.74%)
Jan 15, 2015
2.006
2.091
1.999
2.019
11,062,812
+0.01(+0.67%)
Jan 14, 2015
1.957
2.024
1.948
2.006
5,773,399
+0.01(+0.45%)
Jan 13, 2015
1.979
2.015
1.961
1.997
7,930,310
+0.05(+2.52%)
Jan 12, 2015
1.957
1.975
1.921
1.948
10,548,069
-0.06(-2.89%)
Jan 09, 2015
2.015
2.037
1.992
2.006
11,100,507
-0.07(-3.43%)
Jan 08, 2015
2.086
2.135
2.068
2.077
7,453,933
-0.01(-0.43%)
Jan 07, 2015
2.068
2.099
2.055
2.086
6,446,467
+0.04(+2.18%)
Jan 06, 2015
2.091
2.108
2.033
2.041
8,274,590
-0.03(-1.23%)
Jan 05, 2015
2.093
2.124
2.063
2.067
12,197,059
-0.11(-5.06%)
Jan 02, 2015
2.177
2.190
2.089
2.177
10,065,409
-0.01(-0.60%)
Dec 31, 2014
2.182
2.190
2.190
2.190
9,672,784
-0.03(-1.19%)
Dec 30, 2014
2.261
2.265
2.195
2.217
7,528,877
+0.00(+0.00%)
Dec 29, 2014
2.243
2.287
2.212
2.217
11,083,013
+0.04(+2.03%)
Dec 26, 2014
2.204
2.234
2.164
2.173
5,932,775
+0.07(+3.35%)
Dec 24, 2014
2.120
2.102
2.102
2.102
6,899,536
-0.03(-1.24%)
Dec 23, 2014
2.129
2.137
2.089
2.129
8,083,374
+0.01(+0.42%)
Dec 22, 2014
2.080
2.133
2.060
2.120
8,964,093
+0.08(+3.89%)
Dec 19, 2014
2.063
2.093
2.005
2.040
15,660,432
-0.01(-0.64%)
Dec 18, 2014
2.159
2.188
2.049
2.054
11,554,234
-0.01(-0.64%)
Dec 17, 2014
2.001
2.129
2.001
2.067
14,449,187
+0.05(+2.40%)
Dec 16, 2014
2.010
2.058
1.966
2.018
14,973,674
-0.05(-2.35%)
Dec 15, 2014
2.142
2.142
2.027
2.067
17,041,356
-0.09(-4.29%)
Dec 12, 2014
2.168
2.173
2.102
2.159
13,513,900
+0.01(+0.62%)
Dec 11, 2014
2.159
2.182
2.133
2.146
8,055,728
-0.02(-1.02%)
Dec 10, 2014
2.283
2.305
2.120
2.168
17,078,152
-0.12(-5.38%)
Dec 09, 2014
2.265
2.292
2.239
2.292
10,440,301
+0.07(+2.97%)
Dec 08, 2014
2.292
2.301
2.204
2.226
7,351,372
-0.07(-3.07%)
Dec 05, 2014
2.301
2.309
2.259
2.296
7,736,344
-0.02(-0.76%)
Dec 04, 2014
2.305
2.331
2.287
2.314
10,092,944
-0.04(-1.50%)
Dec 03, 2014
2.362
2.384
2.323
2.349
16,872,990
+0.03(+1.33%)
Dec 02, 2014
2.353
2.358
2.292
2.318
26,433,426
-0.00(-0.19%)
Dec 01, 2014
2.389
2.393
2.309
2.323
16,568,370
-0.11(-4.53%)
Nov 28, 2014
2.468
2.468
2.393
2.433
7,584,818
-0.04(-1.60%)
Nov 26, 2014
2.486
2.472
2.472
2.472
13,980,144
+0.05(+2.19%)
Nov 25, 2014
2.336
2.424
2.318
2.420
16,440,584
+0.12(+5.17%)
Nov 24, 2014
2.309
2.334
2.278
2.301
16,236,280
-0.06(-2.61%)
Nov 21, 2014
2.248
2.373
2.248
2.362
15,383,273
+0.16(+7.41%)
Nov 20, 2014
2.199
2.226
2.173
2.199
13,817,784
+0.01(+0.60%)
Nov 19, 2014
2.182
2.199
2.137
2.186
12,804,766
+0.03(+1.43%)
Nov 18, 2014
2.177
2.182
2.142
2.155
9,029,392
+0.03(+1.45%)
Nov 17, 2014
2.155
2.166
2.115
2.124
11,652,502
+0.00(+0.00%)
Nov 14, 2014
2.164
2.230
2.120
2.124
20,637,300
-0.11(-4.93%)
Nov 13, 2014
2.331
2.371
2.227
2.234
13,277,053
-0.11(-4.89%)
Nov 12, 2014
2.395
2.443
2.345
2.349
24,715,188
-0.02(-1.05%)
Nov 11, 2014
2.378
2.383
2.337
2.374
8,903,128
+0.03(+1.42%)
Nov 10, 2014
2.329
2.391
2.318
2.341
19,284,628
+0.01(+0.53%)
Nov 07, 2014
2.295
2.345
2.291
2.329
10,647,016
+0.06(+2.75%)
Nov 06, 2014
2.320
2.349
2.241
2.266
15,624,153
-0.10(-4.04%)
Nov 05, 2014
2.345
2.381
2.316
2.362
12,298,602
+0.00(+0.18%)
Nov 04, 2014
2.366
2.389
2.341
2.358
14,356,168
-0.00(-0.18%)
Nov 03, 2014
2.358
2.374
2.333
2.362
13,635,407
-0.04(-1.56%)
Oct 31, 2014
2.424
2.428
2.383
2.399
14,991,018
-0.06(-2.36%)
Oct 30, 2014
2.507
2.507
2.445
2.457
10,877,999
+0.04(+1.54%)
Oct 29, 2014
2.461
2.495
2.387
2.420
11,953,287
+0.00(+0.00%)
Oct 28, 2014
2.391
2.416
2.333
2.420
11,092,321
+0.12(+5.43%)
Oct 27, 2014
2.275
2.374
2.594
2.295
23,718,462
-0.30(-11.52%)
Oct 24, 2014
2.449
2.627
2.441
2.594
17,123,978
+0.20(+8.51%)
Oct 23, 2014
2.511
2.524
2.341
2.391
13,477,930
-0.15(-6.04%)
Oct 22, 2014
2.544
2.615
2.528
2.544
8,887,061
+0.02(+0.66%)
Oct 21, 2014
2.499
2.627
2.499
2.528
14,649,464
-0.15(-5.58%)
Oct 20, 2014
2.752
2.756
2.657
2.677
9,119,437
-0.13(-4.73%)
Oct 17, 2014
2.752
2.814
2.715
2.810
8,791,788
+0.10(+3.52%)
Oct 16, 2014
2.744
2.789
2.706
2.715
11,587,984
-0.12(-4.11%)
Oct 15, 2014
2.847
2.889
2.731
2.831
15,646,958
-0.11(-3.81%)
Oct 14, 2014
2.893
3.007
2.870
2.943
12,086,728
-0.00(-0.14%)
Oct 13, 2014
2.918
3.022
2.881
2.947
13,045,685
+0.15(+5.18%)
Oct 10, 2014
2.789
2.893
2.777
2.802
10,874,188
-0.05(-1.60%)
Oct 09, 2014
2.960
2.980
2.843
2.847
20,282,616
-0.09(-2.97%)
Oct 08, 2014
2.914
2.947
2.744
2.935
32,914,774
+0.12(+4.28%)
Oct 07, 2014
2.694
2.831
2.686
2.814
27,015,952
+0.23(+9.00%)
Oct 06, 2014
2.611
2.615
2.561
2.582
14,560,918
+0.13(+5.25%)
Oct 03, 2014
2.374
2.474
2.366
2.453
14,063,378
+0.00(+0.17%)
Oct 02, 2014
2.495
2.507
2.445
2.449
8,649,166
-0.02(-1.01%)
Oct 01, 2014
2.507
2.536
2.474
2.474
10,661,914
-0.11(-4.33%)
Sep 30, 2014
2.557
2.632
2.540
2.586
13,953,294
+0.06(+2.30%)
Sep 29, 2014
2.466
2.549
2.466
2.528
10,579,097
-0.08(-3.03%)
Sep 26, 2014
2.557
2.619
2.540
2.607
8,481,604
+0.02(+0.96%)
Sep 25, 2014
2.603
2.636
2.578
2.582
6,798,388
-0.05(-1.74%)
Sep 24, 2014
2.619
2.640
2.565
2.627
8,445,483
-0.08(-2.91%)
Sep 23, 2014
2.694
2.760
2.681
2.706
13,395,802
+0.04(+1.56%)
Sep 22, 2014
2.677
2.698
2.640
2.665
7,545,753
-0.07(-2.58%)
Sep 19, 2014
2.793
2.798
2.731
2.735
9,155,251
-0.04(-1.35%)
Sep 18, 2014
2.781
2.843
2.760
2.773
14,520,429
-0.03(-1.04%)
Sep 17, 2014
2.930
2.943
2.798
2.802
20,300,232
-0.24(-8.04%)
Sep 16, 2014
2.968
3.059
2.955
3.047
18,007,134
+0.00(+0.14%)
Sep 15, 2014
3.030
3.055
3.005
3.043
9,554,628
+0.05(+1.81%)
Sep 12, 2014
3.055
3.076
2.968
2.989
12,808,347
-0.14(-4.38%)
Sep 11, 2014
3.200
3.225
3.113
3.126
15,588,162
-0.10(-3.09%)
Sep 10, 2014
3.258
3.258
3.167
3.225
13,750,382
-0.02(-0.77%)
Sep 09, 2014
3.341
3.341
3.229
3.250
10,515,712
-0.12(-3.57%)
Sep 08, 2014
3.528
3.537
3.362
3.370
8,507,346
-0.15(-4.25%)
Sep 05, 2014
3.545
3.553
3.499
3.520
7,747,118
-0.03(-0.82%)
Sep 04, 2014
3.561
3.595
3.532
3.549
8,213,679
-0.02(-0.47%)
Sep 03, 2014
3.553
3.599
3.532
3.566
12,134,644
+0.05(+1.30%)
Sep 02, 2014
3.470
3.520
3.441
3.520
7,940,586
-0.05(-1.28%)
Aug 29, 2014
3.566
3.566
3.566
3.566
8,585,528
+0.02(+0.47%)
Aug 28, 2014
3.561
3.599
3.510
3.549
8,275,387
-0.01(-0.23%)
Aug 27, 2014
3.512
3.561
3.503
3.557
10,885,562
+0.07(+2.15%)
Aug 26, 2014
3.603
3.611
3.474
3.483
12,798,756
-0.14(-3.89%)
Aug 25, 2014
3.597
3.632
3.561
3.624
5,495,118
+0.04(+1.16%)
Aug 22, 2014
3.595
3.607
3.545
3.582
7,732,555
-0.05(-1.37%)
Aug 21, 2014
3.624
3.665
3.620
3.632
9,650,074
+0.03(+0.81%)
Aug 20, 2014
3.553
3.636
3.553
3.603
14,129,001
+0.05(+1.28%)
Aug 19, 2014
3.586
3.611
3.545
3.557
11,253,737
-0.01(-0.35%)
Aug 18, 2014
3.615
3.628
3.549
3.570
8,274,823
-0.01(-0.35%)
Aug 15, 2014
3.545
3.586
3.516
3.582
8,187,281
+0.09(+2.49%)
Aug 14, 2014
3.453
3.520
3.441
3.495
8,280,253
+0.05(+1.45%)
Aug 13, 2014
3.586
3.595
3.437
3.445
11,908,650
-0.12(-3.38%)
Aug 12, 2014
3.553
3.586
3.528
3.566
7,949,104
-0.02(-0.46%)
Aug 11, 2014
3.586
3.595
3.553
3.582
7,638,894
+0.03(+0.94%)
Aug 08, 2014
3.520
3.545
3.458
3.549
12,805,232
+0.00(+0.12%)
Aug 07, 2014
3.566
3.615
3.514
3.545
15,728,014
-0.05(-1.50%)
Aug 06, 2014
3.532
3.611
3.483
3.599
15,371,039
+0.07(+2.12%)
Aug 05, 2014
3.503
3.561
3.466
3.524
14,227,644
-0.06(-1.74%)
Aug 04, 2014
3.528
3.590
3.466
3.586
13,865,976
+0.12(+3.60%)
Aug 01, 2014
3.412
3.485
3.408
3.462
11,700,029
+0.05(+1.46%)
Jul 31, 2014
3.466
3.474
3.389
3.412
14,696,660
-0.14(-3.86%)
Jul 30, 2014
3.603
3.615
3.520
3.549
8,395,043
-0.01(-0.35%)
Jul 29, 2014
3.657
3.686
3.507
3.561
10,369,249
-0.13(-3.49%)
Jul 28, 2014
3.703
3.719
3.653
3.690
7,394,872
+0.00(+0.00%)
Jul 25, 2014
3.719
3.732
3.686
3.690
9,539,626
-0.05(-1.33%)
Jul 24, 2014
3.669
3.744
3.657
3.740
10,192,805
+0.08(+2.15%)
Jul 23, 2014
3.698
3.732
3.615
3.661
10,135,409
-0.07(-1.89%)
Jul 22, 2014
3.690
3.736
3.669
3.732
11,341,640
+0.09(+2.39%)
Jul 21, 2014
3.578
3.653
3.553
3.644
9,115,548
+0.12(+3.29%)
Jul 18, 2014
3.487
3.566
3.441
3.528
15,159,739
+0.16(+4.81%)
Jul 17, 2014
3.416
3.416
3.354
3.366
9,702,357
-0.02(-0.61%)
Jul 16, 2014
3.445
3.466
3.358
3.387
8,396,611
-0.05(-1.33%)
Jul 15, 2014
3.404
3.441
3.366
3.433
10,664,545
+0.04(+1.22%)
Jul 14, 2014
3.325
3.402
3.313
3.391
13,578,548
+0.06(+1.74%)
Jul 11, 2014
3.375
3.433
3.283
3.333
18,586,798
-0.05(-1.59%)
Jul 10, 2014
3.263
3.395
3.246
3.387
15,902,117
+0.14(+4.35%)
Jul 09, 2014
3.213
3.302
3.196
3.246
13,666,705
+0.03(+1.03%)
Jul 08, 2014
3.213
3.225
3.172
3.213
13,016,713
+0.02(+0.49%)
Jul 07, 2014
3.124
3.209
3.085
3.197
12,492,957
+0.05(+1.72%)
Jul 03, 2014
3.023
3.143
3.143
3.143
9,848,261
+0.11(+3.69%)
Jul 02, 2014
3.035
3.050
2.985
3.031
14,675,623
-0.01(-0.38%)
Jul 01, 2014
3.085
3.104
3.027
3.043
6,659,179
-0.04(-1.25%)
Jun 30, 2014
3.116
3.124
3.058
3.081
10,562,618
-0.06(-1.96%)
Jun 27, 2014
3.131
3.166
3.081
3.143
6,956,805
+0.00(+0.12%)
Jun 26, 2014
3.104
3.143
3.093
3.139
9,115,005
-0.00(-0.12%)
Jun 25, 2014
3.182
3.224
3.124
3.143
9,572,020
-0.00(-0.12%)
Jun 24, 2014
3.155
3.201
3.124
3.147
11,749,629
+0.01(+0.25%)
Jun 23, 2014
3.112
3.155
3.101
3.139
11,487,759
-0.03(-0.97%)
Jun 20, 2014
3.143
3.195
3.120
3.170
10,557,406
-0.01(-0.24%)
Jun 19, 2014
3.220
3.239
3.178
3.178
10,417,567
-0.06(-1.90%)
Jun 18, 2014
3.070
3.239
3.062
3.239
11,543,161
+0.16(+5.13%)
Jun 17, 2014
3.020
3.081
3.020
3.081
9,078,129
+0.02(+0.63%)
Jun 16, 2014
3.039
3.070
3.012
3.062
8,401,840
+0.01(+0.38%)
Jun 13, 2014
3.070
3.081
3.024
3.050
6,537,159
+0.02(+0.76%)
Jun 12, 2014
3.047
3.058
3.000
3.027
4,458,444
-0.02(-0.76%)
Jun 11, 2014
3.054
3.066
3.016
3.050
11,212,527
+0.03(+1.02%)
Jun 10, 2014
2.946
3.037
2.935
3.020
17,225,742
+0.13(+4.54%)
Jun 06, 2014
2.904
2.912
2.854
2.888
11,826,942
+0.10(+3.74%)
Jun 05, 2014
2.780
2.804
2.767
2.784
7,425,408
+0.04(+1.40%)
Jun 04, 2014
2.765
2.765
2.730
2.746
7,198,425
-0.02(-0.70%)
Jun 03, 2014
2.719
2.773
2.696
2.765
13,434,717
+0.04(+1.41%)
Jun 02, 2014
2.696
2.730
2.653
2.726
15,451,309
+0.02(+0.71%)
May 30, 2014
2.765
2.769
2.688
2.707
12,337,232
-0.08(-3.04%)
May 29, 2014
2.823
2.838
2.780
2.792
7,332,830
-0.01(-0.41%)
May 28, 2014
2.796
2.807
2.746
2.804
8,525,349
+0.00(+0.14%)
May 27, 2014
2.861
2.881
2.765
2.800
13,675,625
-0.15(-5.22%)
May 23, 2014
2.896
2.954
2.954
2.954
15,323,810
+0.08(+2.89%)
May 22, 2014
2.896
2.906
2.858
2.871
6,081,401
-0.01(-0.20%)
May 21, 2014
2.858
2.881
2.815
2.877
11,238,595
+0.04(+1.36%)
May 20, 2014
2.823
2.892
2.811
2.838
12,544,805
+0.02(+0.68%)
May 19, 2014
2.807
2.823
2.769
2.819
11,579,217
+0.01(+0.27%)
May 16, 2014
2.831
2.834
2.780
2.811
15,071,322
+0.05(+1.67%)
May 15, 2014
2.865
2.869
2.750
2.765
23,739,682
-0.18(-6.03%)
May 14, 2014
2.931
2.993
2.923
2.942
14,483,029
+0.07(+2.42%)
May 13, 2014
2.846
2.896
2.842
2.873
21,458,036
+0.05(+1.64%)
May 12, 2014
2.811
2.838
2.800
2.827
9,435,652
+0.02(+0.83%)
May 09, 2014
2.831
2.846
2.796
2.804
8,164,270
+0.00(+0.00%)
May 08, 2014
2.869
2.873
2.804
2.804
11,390,314
-0.03(-1.22%)
May 07, 2014
2.792
2.856
2.788
2.838
13,806,707
+0.02(+0.82%)
May 06, 2014
2.807
2.842
2.792
2.815
18,999,668
+0.02(+0.83%)
May 05, 2014
2.838
2.838
2.773
2.792
39,139,968
-0.03(-0.96%)
May 02, 2014
2.757
2.827
2.746
2.819
22,715,370
+0.08(+2.85%)
May 01, 2014
2.737
2.756
2.668
2.741
10,870,062
-0.01(-0.40%)
Apr 30, 2014
2.697
2.756
2.668
2.752
12,570,612
+0.07(+2.72%)
Apr 29, 2014
2.704
2.752
2.672
2.679
9,828,060
+0.00(+0.14%)
Apr 28, 2014
2.606
2.683
2.585
2.675
10,905,275
+0.07(+2.52%)
Apr 25, 2014
2.708
2.721
2.595
2.610
13,028,246
-0.10(-3.77%)
Apr 24, 2014
2.734
2.734
2.661
2.712
22,304,292
-0.01(-0.27%)
Apr 23, 2014
2.675
2.726
2.650
2.719
31,167,796
+0.06(+2.19%)
Apr 22, 2014
2.613
2.672
2.599
2.661
12,878,934
+0.03(+1.25%)
Apr 21, 2014
2.664
2.664
2.621
2.628
7,741,666
-0.01(-0.55%)
Apr 17, 2014
2.558
2.642
2.642
2.642
11,315,012
+0.08(+3.13%)
Apr 16, 2014
2.621
2.621
2.533
2.562
12,672,770
-0.00(-0.14%)
Apr 15, 2014
2.631
2.631
2.537
2.566
29,584,870
-0.08(-3.17%)
Apr 14, 2014
2.635
2.672
2.621
2.650
7,246,616
+0.00(+0.00%)
Apr 11, 2014
2.577
2.650
2.577
2.650
37,266,408
+0.03(+1.26%)
Apr 10, 2014
2.597
2.648
2.588
2.617
13,270,766
+0.03(+1.13%)
Apr 09, 2014
2.573
2.628
2.471
2.588
15,062,441
-0.05(-2.07%)
Apr 08, 2014
2.668
2.694
2.606
2.642
14,061,151
+0.03(+0.98%)
Apr 07, 2014
2.544
2.639
2.540
2.617
13,599,071
+0.08(+3.31%)
Apr 04, 2014
2.580
2.588
2.526
2.533
11,996,288
+0.04(+1.46%)
Apr 03, 2014
2.562
2.580
2.496
2.496
14,025,516
-0.05(-2.15%)
Apr 02, 2014
2.456
2.573
2.438
2.551
13,979,617
+0.11(+4.48%)
Apr 01, 2014
2.453
2.456
2.394
2.442
15,105,162
-0.04(-1.62%)
Mar 31, 2014
2.500
2.511
2.478
2.482
14,394,799
+0.00(+0.00%)
Mar 28, 2014
2.478
2.562
2.464
2.482
15,175,627
+0.02(+0.89%)
Mar 27, 2014
2.336
2.464
2.325
2.460
21,461,794
+0.19(+8.36%)
Mar 26, 2014
2.288
2.310
2.263
2.270
8,947,515
+0.01(+0.48%)
Mar 25, 2014
2.208
2.267
2.204
2.259
8,570,188
+0.06(+2.65%)
Mar 24, 2014
2.201
2.219
2.152
2.201
9,381,640
+0.03(+1.17%)
Mar 21, 2014
2.146
2.219
2.146
2.175
18,073,062
+0.00(+0.17%)
Mar 20, 2014
2.121
2.183
2.113
2.172
12,944,364
+0.05(+2.41%)
Mar 19, 2014
2.102
2.146
2.077
2.121
13,147,835
+0.01(+0.35%)
Mar 18, 2014
2.037
2.124
2.037
2.113
14,234,818
+0.08(+3.76%)
Mar 17, 2014
2.026
2.066
2.022
2.037
10,052,080
+0.01(+0.72%)
Mar 14, 2014
2.110
2.110
2.016
2.022
27,956,744
-0.10(-4.65%)
Mar 13, 2014
2.121
2.150
2.073
2.121
23,454,688
+0.05(+2.65%)
Mar 12, 2014
2.018
2.073
2.011
2.066
12,833,964
+0.06(+2.91%)
Mar 11, 2014
2.037
2.040
1.991
2.007
16,056,843
+0.01(+0.73%)
Mar 10, 2014
2.040
2.044
1.975
1.993
23,814,746
-0.06(-3.02%)
Mar 07, 2014
2.091
2.102
2.026
2.055
31,800,050
-0.11(-5.22%)
Mar 06, 2014
2.146
2.183
2.142
2.168
11,436,256
+0.02(+0.85%)
Mar 05, 2014
2.135
2.153
2.106
2.150
8,840,924
+0.02(+0.86%)
Mar 04, 2014
2.153
2.153
2.088
2.131
15,049,627
+0.05(+2.46%)
Mar 03, 2014
2.095
2.106
2.048
2.080
8,116,168
-0.03(-1.55%)
Feb 28, 2014
2.099
2.124
2.062
2.113
16,402,954
-0.01(-0.34%)
Feb 27, 2014
2.051
2.128
2.048
2.121
14,476,955
+0.09(+4.31%)
Feb 26, 2014
2.033
2.048
2.007
2.033
12,647,332
+0.00(+0.00%)
Feb 25, 2014
2.071
2.091
2.018
2.033
13,585,347
-0.03(-1.59%)
Feb 24, 2014
2.047
2.088
2.035
2.066
13,501,903
+0.03(+1.25%)
Feb 21, 2014
2.022
2.073
2.011
2.040
14,388,859
+0.04(+1.82%)
Feb 20, 2014
1.996
2.027
1.967
2.004
11,280,791
+0.04(+2.04%)
Feb 19, 2014
1.964
1.985
1.931
1.964
24,498,328
+0.04(+1.89%)
Feb 18, 2014
1.989
2.011
1.909
1.927
19,718,298
-0.14(-6.88%)
Feb 14, 2014
2.102
2.069
2.069
2.069
16,655,100
-0.04(-2.07%)
Feb 13, 2014
2.048
2.117
2.033
2.113
9,933,705
+0.05(+2.48%)
Feb 12, 2014
2.037
2.106
2.027
2.062
24,682,246
+0.01(+0.53%)
Feb 11, 2014
1.989
2.051
1.985
2.051
18,323,864
+0.03(+1.44%)
Feb 10, 2014
2.022
2.044
1.985
2.022
14,033,922
-0.03(-1.60%)
Feb 07, 2014
2.080
2.095
2.018
2.055
23,666,842
+0.00(+0.00%)
Feb 06, 2014
2.009
2.062
2.007
2.055
14,305,190
+0.08(+4.26%)
Feb 05, 2014
2.000
2.018
1.971
1.971
15,446,620
-0.09(-4.26%)
Feb 04, 2014
2.058
2.080
2.044
2.058
29,744,520
-0.01(-0.53%)
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.