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
Abraxas Petro Corp
(NQ:
AXAS
)
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 (%)
Aug 31, 2016
1.370
1.400
1.360
1.400
628,565
+0.03(+2.19%)
Aug 30, 2016
1.370
1.390
1.347
1.370
774,249
+0.02(+1.48%)
Aug 29, 2016
1.350
1.375
1.320
1.350
466,779
-0.01(-0.74%)
Aug 26, 2016
1.350
1.368
1.320
1.360
329,085
+0.02(+1.49%)
Aug 25, 2016
1.340
1.360
1.320
1.340
329,707
+0.01(+0.75%)
Aug 24, 2016
1.320
1.390
1.320
1.330
588,300
-0.01(-0.75%)
Aug 23, 2016
1.350
1.390
1.310
1.340
1,088,802
-0.02(-1.47%)
Aug 22, 2016
1.440
1.450
1.340
1.360
1,011,192
-0.09(-6.21%)
Aug 19, 2016
1.450
1.450
1.420
1.450
434,427
+0.00(+0.00%)
Aug 18, 2016
1.410
1.450
1.400
1.450
693,153
+0.06(+4.32%)
Aug 17, 2016
1.390
1.410
1.365
1.390
497,708
-0.01(-0.71%)
Aug 16, 2016
1.380
1.430
1.350
1.400
1,409,404
+0.01(+0.72%)
Aug 15, 2016
1.350
1.420
1.330
1.390
1,251,765
+0.04(+2.96%)
Aug 12, 2016
1.310
1.350
1.290
1.350
1,264,001
+0.04(+3.05%)
Aug 11, 2016
1.230
1.310
1.210
1.310
1,481,750
+0.09(+7.38%)
Aug 10, 2016
1.200
1.240
1.150
1.220
1,251,945
-0.09(-6.87%)
Aug 09, 2016
1.320
1.340
1.300
1.310
1,179,581
+0.01(+0.77%)
Aug 08, 2016
1.310
1.340
1.300
1.300
826,980
+0.01(+0.78%)
Aug 05, 2016
1.300
1.310
1.250
1.290
1,074,433
+0.00(+0.00%)
Aug 04, 2016
1.230
1.305
1.220
1.290
2,127,632
+0.06(+4.88%)
Aug 03, 2016
1.140
1.240
1.120
1.230
909,244
+0.10(+8.85%)
Aug 02, 2016
1.130
1.140
1.110
1.130
1,090,534
+0.01(+0.89%)
Aug 01, 2016
1.140
1.140
1.110
1.120
582,161
-0.04(-3.45%)
Jul 29, 2016
1.130
1.160
1.100
1.160
809,631
+0.01(+0.87%)
Jul 28, 2016
1.130
1.160
1.114
1.150
437,199
+0.01(+0.88%)
Jul 27, 2016
1.120
1.190
1.120
1.140
562,047
-0.01(-0.87%)
Jul 26, 2016
1.180
1.190
1.130
1.150
692,897
-0.02(-1.71%)
Jul 25, 2016
1.280
1.280
1.170
1.170
1,052,919
-0.12(-9.30%)
Jul 22, 2016
1.280
1.310
1.270
1.290
1,046,787
+0.02(+1.57%)
Jul 21, 2016
1.250
1.290
1.240
1.270
2,119,455
+0.03(+2.42%)
Jul 20, 2016
1.210
1.250
1.180
1.240
707,179
+0.02(+1.64%)
Jul 19, 2016
1.180
1.220
1.170
1.220
1,352,125
+0.02(+1.67%)
Jul 18, 2016
1.210
1.210
1.170
1.200
408,341
-0.01(-0.83%)
Jul 15, 2016
1.180
1.220
1.150
1.210
540,878
+0.03(+2.54%)
Jul 14, 2016
1.180
1.200
1.170
1.180
444,426
+0.01(+0.85%)
Jul 13, 2016
1.250
1.260
1.170
1.170
893,846
-0.07(-5.65%)
Jul 12, 2016
1.210
1.260
1.190
1.240
1,691,561
+0.04(+3.33%)
Jul 11, 2016
1.170
1.200
1.160
1.200
795,137
+0.02(+1.69%)
Jul 08, 2016
1.110
1.180
1.090
1.180
1,567,437
+0.09(+8.26%)
Jul 07, 2016
1.130
1.150
1.070
1.090
967,911
-0.01(-0.91%)
Jul 05, 2016
1.120
1.146
1.080
1.100
841,413
-0.06(-5.17%)
Jul 01, 2016
1.110
1.160
1.160
1.160
736,700
+0.03(+2.65%)
Jun 30, 2016
1.140
1.140
1.090
1.130
606,001
-0.01(-0.88%)
Jun 29, 2016
1.100
1.150
1.060
1.140
1,845,974
+0.05(+4.59%)
Jun 28, 2016
1.080
1.100
1.076
1.090
978,430
+0.04(+3.81%)
Jun 27, 2016
1.110
1.110
1.040
1.050
1,948,174
-0.07(-6.25%)
Jun 24, 2016
1.050
1.120
1.050
1.120
2,759,790
+0.00(+0.00%)
Jun 23, 2016
1.130
1.140
1.110
1.120
742,580
+0.00(+0.00%)
Jun 22, 2016
1.150
1.160
1.100
1.120
674,224
+0.00(+0.00%)
Jun 21, 2016
1.140
1.150
1.090
1.120
1,145,097
-0.04(-3.45%)
Jun 20, 2016
1.160
1.185
1.140
1.160
1,026,370
+0.02(+1.75%)
Jun 17, 2016
1.130
1.180
1.120
1.140
960,667
+0.06(+5.56%)
Jun 16, 2016
1.130
1.150
1.060
1.080
1,132,865
-0.07(-6.09%)
Jun 15, 2016
1.150
1.180
1.130
1.150
455,661
-0.01(-0.86%)
Jun 14, 2016
1.150
1.210
1.120
1.160
634,796
-0.01(-0.85%)
Jun 13, 2016
1.110
1.200
1.100
1.170
911,744
+0.01(+0.86%)
Jun 10, 2016
1.200
1.215
1.150
1.160
626,508
-0.06(-4.92%)
Jun 09, 2016
1.230
1.230
1.200
1.220
591,344
-0.03(-2.40%)
Jun 08, 2016
1.250
1.260
1.230
1.250
825,419
+0.02(+1.63%)
Jun 07, 2016
1.240
1.250
1.220
1.230
773,172
+0.01(+0.82%)
Jun 06, 2016
1.240
1.240
1.180
1.220
1,010,387
+0.01(+0.83%)
Jun 03, 2016
1.240
1.240
1.160
1.210
1,084,680
-0.02(-1.63%)
Jun 02, 2016
1.160
1.230
1.110
1.230
2,204,200
+0.05(+4.24%)
Jun 01, 2016
1.120
1.200
1.060
1.180
2,186,520
+0.05(+4.42%)
May 31, 2016
1.160
1.210
1.120
1.130
3,313,213
-0.01(-0.88%)
May 27, 2016
1.210
1.140
1.140
1.140
1,295,500
-0.07(-5.79%)
May 26, 2016
1.260
1.260
1.170
1.210
1,803,921
+0.00(+0.00%)
May 25, 2016
1.110
1.240
1.070
1.210
2,822,208
+0.12(+11.01%)
May 24, 2016
1.060
1.110
1.030
1.090
2,346,302
+0.03(+2.83%)
May 23, 2016
1.040
1.070
0.9910
1.060
2,194,370
+0.03(+2.91%)
May 20, 2016
1.020
1.070
0.9804
1.030
16,029,075
-0.30(-22.56%)
May 19, 2016
1.340
1.340
1.250
1.330
869,636
-0.03(-2.21%)
May 18, 2016
1.410
1.450
1.340
1.360
909,118
-0.07(-4.90%)
May 17, 2016
1.480
1.490
1.410
1.430
1,051,372
-0.01(-0.69%)
May 16, 2016
1.400
1.490
1.380
1.440
980,686
+0.07(+5.11%)
May 13, 2016
1.360
1.420
1.340
1.370
697,353
+0.01(+0.74%)
May 12, 2016
1.350
1.450
1.320
1.360
811,967
+0.04(+3.03%)
May 11, 2016
1.320
1.370
1.242
1.320
1,353,692
-0.02(-1.49%)
May 10, 2016
1.340
1.360
1.300
1.340
635,192
+0.01(+0.75%)
May 09, 2016
1.370
1.380
1.300
1.330
635,282
-0.04(-2.92%)
May 06, 2016
1.290
1.430
1.280
1.370
805,637
+0.05(+3.79%)
May 05, 2016
1.380
1.420
1.300
1.320
853,492
+0.03(+2.33%)
May 04, 2016
1.350
1.450
1.280
1.290
1,171,169
-0.05(-3.73%)
May 03, 2016
1.350
1.389
1.260
1.340
1,137,808
-0.03(-2.55%)
May 02, 2016
1.500
1.500
1.350
1.375
2,095,374
-0.15(-9.54%)
Apr 29, 2016
1.510
1.580
1.480
1.520
3,959,690
+0.08(+5.56%)
Apr 28, 2016
1.280
1.490
1.270
1.440
3,174,150
+0.18(+14.29%)
Apr 27, 2016
1.220
1.280
1.210
1.260
1,586,610
+0.08(+6.78%)
Apr 26, 2016
1.160
1.200
1.150
1.180
613,509
+0.03(+2.61%)
Apr 25, 2016
1.170
1.220
1.130
1.150
790,465
-0.02(-1.71%)
Apr 22, 2016
1.080
1.180
1.080
1.170
1,180,124
+0.08(+7.34%)
Apr 21, 2016
1.110
1.140
1.090
1.090
992,198
+0.01(+0.93%)
Apr 20, 2016
1.060
1.120
1.050
1.080
1,062,004
+0.01(+0.93%)
Apr 19, 2016
1.020
1.095
1.020
1.070
1,069,339
+0.03(+2.88%)
Apr 18, 2016
1.030
1.080
0.9950
1.040
1,237,872
-0.01(-0.95%)
Apr 15, 2016
1.010
1.060
0.9900
1.050
469,389
+0.01(+0.96%)
Apr 14, 2016
1.040
1.060
1.020
1.040
410,379
+0.00(+0.00%)
Apr 13, 2016
1.080
1.080
1.010
1.040
611,798
-0.02(-1.89%)
Apr 12, 2016
0.9800
1.070
0.9800
1.060
1,029,935
+0.08(+8.16%)
Apr 11, 2016
0.9800
1.010
0.9530
0.9800
783,333
+0.03(+2.92%)
Apr 08, 2016
0.9500
0.9900
0.9400
0.9522
609,056
+0.04(+4.61%)
Apr 07, 2016
0.9300
0.9400
0.9100
0.9102
277,587
-0.03(-3.17%)
Apr 06, 2016
0.9170
0.9490
0.9000
0.9400
517,259
+0.05(+5.05%)
Apr 05, 2016
0.9150
0.9200
0.8947
0.8948
521,001
-0.02(-2.21%)
Apr 04, 2016
0.9700
0.9724
0.9110
0.9150
544,422
-0.03(-3.68%)
Apr 01, 2016
0.9900
1.020
0.9500
0.9500
837,251
-0.06(-5.94%)
Mar 31, 2016
1.010
1.040
1.000
1.010
370,855
-0.01(-0.98%)
Mar 30, 2016
1.020
1.040
1.000
1.020
497,309
+0.04(+4.41%)
Mar 29, 2016
0.9700
0.9900
0.9201
0.9769
792,705
+0.00(+0.17%)
Mar 28, 2016
1.010
1.020
0.9715
0.9752
506,543
-0.04(-4.39%)
Mar 24, 2016
1.000
1.020
1.020
1.020
838,500
+0.00(+0.00%)
Mar 23, 2016
1.090
1.100
1.010
1.020
796,054
-0.06(-5.56%)
Mar 22, 2016
1.120
1.140
1.080
1.080
494,605
-0.05(-4.42%)
Mar 21, 2016
1.130
1.180
1.110
1.130
613,231
-0.02(-1.74%)
Mar 18, 2016
1.210
1.250
1.110
1.150
1,232,917
-0.04(-3.36%)
Mar 17, 2016
1.110
1.200
1.071
1.190
1,422,843
+0.12(+11.21%)
Mar 16, 2016
0.9900
1.100
0.9900
1.070
1,178,459
+0.10(+10.23%)
Mar 15, 2016
1.000
1.010
0.9505
0.9707
658,589
-0.03(-2.93%)
Mar 14, 2016
1.050
1.060
0.9702
1.000
1,168,045
-0.05(-4.76%)
Mar 11, 2016
1.100
1.120
1.030
1.050
1,202,142
-0.04(-3.67%)
Mar 10, 2016
1.140
1.140
1.050
1.090
397,475
-0.04(-3.54%)
Mar 09, 2016
1.120
1.170
1.100
1.130
474,460
+0.05(+4.63%)
Mar 08, 2016
1.230
1.240
1.060
1.080
1,179,503
-0.11(-9.24%)
Mar 07, 2016
1.240
1.310
1.160
1.190
2,157,350
+0.04(+3.48%)
Mar 04, 2016
1.020
1.305
1.010
1.150
2,715,575
+0.12(+11.65%)
Mar 03, 2016
1.000
1.070
0.9900
1.030
834,409
+0.04(+4.12%)
Mar 02, 2016
0.9349
0.9900
0.9024
0.9892
477,602
+0.08(+8.72%)
Mar 01, 2016
0.9500
0.9500
0.9010
0.9099
490,907
+0.01(+1.10%)
Feb 29, 2016
0.9200
0.9290
0.8801
0.9000
407,062
+0.02(+2.27%)
Feb 26, 2016
0.8600
0.9167
0.8600
0.8800
566,899
+0.05(+6.02%)
Feb 25, 2016
0.8700
0.8985
0.8050
0.8300
528,999
-0.04(-4.60%)
Feb 24, 2016
0.8700
0.8984
0.8500
0.8700
309,171
-0.01(-1.15%)
Feb 23, 2016
0.9300
0.9500
0.8800
0.8801
648,866
-0.08(-7.93%)
Feb 22, 2016
0.9500
0.9999
0.9200
0.9559
736,400
+0.03(+2.77%)
Feb 19, 2016
0.9875
0.9999
0.9210
0.9301
644,517
-0.06(-6.05%)
Feb 18, 2016
1.050
1.050
0.9600
0.9900
671,075
-0.04(-3.88%)
Feb 17, 2016
0.9400
1.050
0.9062
1.030
1,017,657
+0.10(+10.75%)
Feb 16, 2016
0.9400
0.9500
0.8712
0.9300
597,799
+0.05(+5.69%)
Feb 12, 2016
0.8600
0.8799
0.8799
0.8799
931,300
+0.08(+10.30%)
Feb 11, 2016
0.8000
0.8190
0.7550
0.7977
918,289
-0.00(-0.30%)
Feb 10, 2016
0.8500
0.8700
0.8000
0.8001
742,871
-0.06(-7.25%)
Feb 09, 2016
0.9200
0.9600
0.8626
0.8626
484,463
-0.11(-11.64%)
Feb 08, 2016
0.9200
0.9951
0.8200
0.9762
785,613
+0.05(+5.27%)
Feb 05, 2016
0.9600
0.9800
0.9266
0.9273
539,959
-0.03(-3.42%)
Feb 04, 2016
1.010
1.070
0.9600
0.9601
521,690
-0.05(-4.94%)
Feb 03, 2016
0.9708
1.030
0.9200
1.010
304,915
+0.06(+6.35%)
Feb 02, 2016
1.030
1.030
0.9300
0.9497
379,971
-0.06(-5.97%)
Feb 01, 2016
1.050
1.080
0.9900
1.010
681,528
-0.13(-11.40%)
Jan 29, 2016
1.060
1.140
1.020
1.140
1,072,411
+0.09(+8.57%)
Jan 28, 2016
1.040
1.060
0.9900
1.050
633,111
+0.08(+8.56%)
Jan 27, 2016
0.9890
1.070
0.9672
0.9672
784,327
-0.05(-5.18%)
Jan 26, 2016
0.9400
1.040
0.9300
1.020
690,741
+0.10(+10.33%)
Jan 25, 2016
0.9800
1.020
0.9240
0.9245
774,398
-0.10(-9.36%)
Jan 22, 2016
1.040
1.140
0.9600
1.020
1,464,828
+0.08(+8.20%)
Jan 21, 2016
0.6900
0.9700
0.6900
0.9427
2,127,273
+0.19(+25.68%)
Jan 20, 2016
0.7315
0.7588
0.6500
0.7501
2,488,780
-0.00(-0.27%)
Jan 19, 2016
0.7901
0.8250
0.7405
0.7521
962,118
-0.06(-7.15%)
Jan 15, 2016
0.8200
0.8100
0.8100
0.8100
835,200
-0.05(-5.56%)
Jan 14, 2016
0.8300
0.8610
0.7740
0.8577
785,956
+0.05(+5.72%)
Jan 13, 2016
0.8600
0.9100
0.7800
0.8113
1,385,940
-0.05(-5.66%)
Jan 12, 2016
0.9000
0.9000
0.8500
0.8600
921,353
-0.01(-1.08%)
Jan 11, 2016
0.9501
0.9700
0.8694
0.8694
900,701
-0.08(-8.49%)
Jan 08, 2016
0.9400
0.9737
0.9200
0.9501
616,055
+0.03(+3.64%)
Jan 07, 2016
1.000
1.010
0.9099
0.9167
1,097,624
-0.10(-10.13%)
Jan 06, 2016
1.060
1.080
1.020
1.020
849,013
-0.07(-6.42%)
Jan 05, 2016
1.100
1.120
1.060
1.090
494,466
+0.01(+0.93%)
Jan 04, 2016
1.080
1.139
1.060
1.080
753,798
+0.02(+1.89%)
Dec 31, 2015
1.150
1.060
1.060
1.060
1,676,500
-0.09(-7.83%)
Dec 30, 2015
1.160
1.200
1.140
1.150
837,810
-0.01(-0.86%)
Dec 29, 2015
1.180
1.250
1.150
1.160
1,596,207
+0.01(+0.87%)
Dec 28, 2015
1.120
1.260
1.060
1.150
2,680,131
+0.10(+9.52%)
Dec 24, 2015
1.050
1.050
1.050
1.050
740,300
+0.03(+2.94%)
Dec 23, 2015
0.8800
1.030
0.8800
1.020
834,537
+0.15(+17.09%)
Dec 22, 2015
0.8700
0.9321
0.8503
0.8711
661,815
-0.02(-1.77%)
Dec 21, 2015
0.8900
0.8900
0.8400
0.8868
979,436
-0.00(-0.36%)
Dec 18, 2015
0.8800
0.9270
0.8702
0.8900
747,126
+0.01(+1.12%)
Dec 17, 2015
0.9000
0.9499
0.8700
0.8801
1,867,173
-0.03(-3.71%)
Dec 16, 2015
0.9600
1.010
0.8751
0.9140
1,706,259
-0.04(-3.79%)
Dec 15, 2015
0.9300
1.020
0.9300
0.9500
1,594,181
+0.01(+1.56%)
Dec 14, 2015
1.020
1.040
0.9300
0.9354
1,814,528
-0.10(-10.06%)
Dec 11, 2015
1.030
1.085
1.020
1.040
1,126,024
-0.04(-3.70%)
Dec 10, 2015
1.080
1.110
1.060
1.080
909,957
+0.00(+0.00%)
Dec 09, 2015
1.080
1.150
1.060
1.080
1,182,758
+0.01(+0.93%)
Dec 08, 2015
1.060
1.090
1.040
1.070
1,055,375
+0.00(+0.00%)
Dec 07, 2015
1.200
1.230
1.050
1.070
2,000,246
-0.16(-13.01%)
Dec 04, 2015
1.270
1.270
1.220
1.230
970,205
-0.04(-3.15%)
Dec 03, 2015
1.290
1.320
1.260
1.270
449,113
+0.00(+0.00%)
Dec 02, 2015
1.320
1.340
1.250
1.270
753,827
-0.05(-3.79%)
Dec 01, 2015
1.350
1.360
1.300
1.320
647,672
+0.00(+0.00%)
Nov 30, 2015
1.350
1.360
1.315
1.320
1,702,947
+0.00(+0.00%)
Nov 27, 2015
1.350
1.370
1.300
1.320
542,385
-0.06(-4.35%)
Nov 25, 2015
1.380
1.380
1.380
1.380
439,000
-0.02(-1.43%)
Nov 24, 2015
1.330
1.430
1.330
1.400
528,907
+0.08(+6.06%)
Nov 23, 2015
1.320
1.360
1.310
1.320
475,364
-0.02(-1.49%)
Nov 20, 2015
1.390
1.390
1.330
1.340
573,213
-0.04(-2.90%)
Nov 19, 2015
1.390
1.420
1.330
1.380
397,004
-0.02(-1.43%)
Nov 18, 2015
1.410
1.440
1.350
1.400
478,947
+0.00(+0.00%)
Nov 17, 2015
1.480
1.490
1.370
1.400
526,316
-0.09(-6.04%)
Nov 16, 2015
1.390
1.490
1.370
1.490
798,156
+0.11(+7.97%)
Nov 13, 2015
1.310
1.390
1.250
1.380
955,262
+0.06(+4.55%)
Nov 12, 2015
1.320
1.350
1.310
1.320
424,826
-0.02(-1.49%)
Nov 11, 2015
1.480
1.490
1.270
1.340
1,091,001
-0.11(-7.59%)
Nov 10, 2015
1.470
1.500
1.420
1.450
613,990
-0.04(-2.68%)
Nov 09, 2015
1.500
1.540
1.470
1.490
377,868
-0.02(-1.32%)
Nov 06, 2015
1.480
1.540
1.450
1.510
543,415
+0.03(+2.03%)
Nov 05, 2015
1.460
1.520
1.460
1.480
627,271
-0.02(-1.33%)
Nov 04, 2015
1.630
1.640
1.450
1.500
1,133,082
-0.13(-7.98%)
Nov 03, 2015
1.660
1.700
1.615
1.630
832,249
+0.00(+0.00%)
Nov 02, 2015
1.570
1.670
1.560
1.630
436,777
+0.04(+2.52%)
Oct 30, 2015
1.580
1.620
1.520
1.590
407,586
+0.01(+0.63%)
Oct 29, 2015
1.560
1.640
1.520
1.580
782,502
+0.02(+1.28%)
Oct 28, 2015
1.430
1.580
1.420
1.560
956,595
+0.13(+9.09%)
Oct 27, 2015
1.510
1.530
1.420
1.430
618,301
-0.10(-6.54%)
Oct 26, 2015
1.590
1.590
1.510
1.530
421,089
-0.04(-2.55%)
Oct 23, 2015
1.610
1.640
1.550
1.570
669,685
-0.06(-3.68%)
Oct 22, 2015
1.660
1.700
1.600
1.630
642,343
-0.02(-1.21%)
Oct 21, 2015
1.700
1.720
1.650
1.650
480,521
-0.05(-2.94%)
Oct 20, 2015
1.680
1.740
1.660
1.700
433,125
+0.02(+1.19%)
Oct 19, 2015
1.750
1.774
1.650
1.680
618,195
-0.12(-6.67%)
Oct 16, 2015
1.790
1.810
1.710
1.800
538,762
+0.03(+1.69%)
Oct 15, 2015
1.710
1.800
1.670
1.770
626,229
+0.05(+2.91%)
Oct 14, 2015
1.750
1.770
1.670
1.720
512,541
-0.03(-1.71%)
Oct 13, 2015
1.740
1.820
1.730
1.750
580,664
+0.01(+0.57%)
Oct 12, 2015
1.910
1.930
1.700
1.740
998,625
-0.17(-8.90%)
Oct 09, 2015
1.910
1.950
1.845
1.910
1,453,018
+0.03(+1.60%)
Oct 08, 2015
1.790
1.920
1.760
1.880
1,482,224
+0.06(+3.30%)
Oct 07, 2015
1.800
1.880
1.720
1.820
1,950,443
+0.10(+5.81%)
Oct 06, 2015
1.530
1.750
1.500
1.720
1,797,993
+0.21(+13.91%)
Oct 05, 2015
1.390
1.520
1.390
1.510
1,359,163
+0.15(+11.03%)
Oct 02, 2015
1.260
1.360
1.220
1.360
889,896
+0.11(+8.80%)
Oct 01, 2015
1.290
1.357
1.251
1.250
981,500
-0.03(-2.34%)
Sep 30, 2015
1.300
1.330
1.260
1.280
928,542
-0.03(-2.29%)
Sep 29, 2015
1.280
1.360
1.230
1.310
1,850,471
+0.04(+3.15%)
Sep 28, 2015
1.240
1.290
1.200
1.270
1,047,492
+0.03(+2.42%)
Sep 25, 2015
1.280
1.290
1.220
1.240
1,401,788
-0.05(-3.88%)
Sep 24, 2015
1.300
1.330
1.280
1.290
1,043,333
-0.01(-0.77%)
Sep 23, 2015
1.430
1.440
1.300
1.300
1,570,265
-0.13(-9.09%)
Sep 22, 2015
1.440
1.470
1.425
1.430
527,053
-0.03(-2.05%)
Sep 21, 2015
1.450
1.470
1.410
1.460
719,161
+0.02(+1.39%)
Sep 18, 2015
1.460
1.480
1.410
1.440
1,115,082
-0.05(-3.36%)
Sep 17, 2015
1.510
1.520
1.460
1.490
1,431,213
-0.03(-1.97%)
Sep 16, 2015
1.520
1.540
1.480
1.520
1,848,211
+0.01(+0.33%)
Sep 15, 2015
1.510
1.560
1.500
1.515
769,404
-0.01(-0.33%)
Sep 14, 2015
1.580
1.580
1.520
1.520
672,779
-0.09(-5.59%)
Sep 11, 2015
1.560
1.610
1.550
1.610
510,503
+0.01(+0.63%)
Sep 10, 2015
1.600
1.620
1.550
1.600
890,807
+0.00(+0.00%)
Sep 09, 2015
1.650
1.710
1.600
1.600
652,715
-0.06(-3.61%)
Sep 08, 2015
1.650
1.720
1.600
1.660
1,452,345
+0.01(+0.61%)
Sep 04, 2015
1.690
1.650
1.650
1.650
1,683,300
-0.04(-2.37%)
Sep 03, 2015
1.690
1.790
1.670
1.690
1,062,361
+0.00(+0.00%)
Sep 02, 2015
1.790
1.800
1.650
1.690
1,547,211
-0.07(-3.98%)
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.