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
Ballard Power Sys
(NQ:
BLDP
)
2.830
-0.240 (-7.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2017
1.920
1.920
1.840
1.860
504,115
-0.05(-2.62%)
Jan 30, 2017
1.930
1.930
1.860
1.910
574,731
-0.01(-0.52%)
Jan 27, 2017
1.990
1.990
1.920
1.920
474,768
-0.05(-2.54%)
Jan 26, 2017
2.000
2.010
1.950
1.970
604,958
-0.03(-1.50%)
Jan 25, 2017
2.080
2.080
1.950
2.000
799,666
+0.01(+0.50%)
Jan 24, 2017
1.950
2.030
1.946
1.990
700,853
+0.03(+1.53%)
Jan 23, 2017
1.970
2.040
1.920
1.960
1,148,187
-0.06(-2.97%)
Jan 20, 2017
2.010
2.090
2.000
2.020
960,206
+0.02(+1.00%)
Jan 19, 2017
2.100
2.150
1.960
2.000
2,473,332
-0.06(-2.91%)
Jan 18, 2017
1.960
2.070
1.940
2.060
3,092,344
+0.15(+7.85%)
Jan 17, 2017
1.870
1.920
1.850
1.910
626,518
+0.04(+2.14%)
Jan 13, 2017
1.870
1.870
1.870
0
+0.02(+1.08%)
Jan 12, 2017
1.900
1.900
1.810
1.850
500,766
-0.01(-0.54%)
Jan 11, 2017
1.750
1.870
1.720
1.860
1,432,569
+0.12(+6.90%)
Jan 10, 2017
1.740
1.770
1.720
1.740
363,408
+0.00(+0.00%)
Jan 09, 2017
1.740
1.790
1.710
1.740
481,576
-0.01(-0.57%)
Jan 06, 2017
1.740
1.760
1.730
1.750
157,759
+0.00(+0.00%)
Jan 05, 2017
1.760
1.760
1.730
1.750
408,667
+0.00(+0.00%)
Jan 04, 2017
1.740
1.760
1.700
1.750
425,393
+0.05(+2.94%)
Jan 03, 2017
1.760
1.760
1.700
1.700
430,675
+0.05(+3.03%)
Dec 30, 2016
1.650
1.650
1.650
0
-0.07(-4.07%)
Dec 29, 2016
1.710
1.750
1.700
1.720
467,772
+0.00(+0.00%)
Dec 28, 2016
1.740
1.760
1.700
1.720
365,940
-0.03(-1.71%)
Dec 27, 2016
1.770
1.780
1.740
1.750
213,548
-0.01(-0.57%)
Dec 23, 2016
1.760
1.760
1.760
0
+0.04(+2.33%)
Dec 22, 2016
1.740
1.760
1.710
1.720
336,792
-0.02(-1.15%)
Dec 21, 2016
1.780
1.785
1.720
1.740
452,471
-0.07(-3.87%)
Dec 20, 2016
1.830
1.860
1.740
1.810
828,075
-0.01(-0.55%)
Dec 19, 2016
1.620
1.840
1.610
1.820
1,885,314
+0.15(+8.98%)
Dec 16, 2016
1.720
1.720
1.660
1.670
508,981
-0.04(-2.34%)
Dec 15, 2016
1.730
1.740
1.680
1.710
586,532
-0.03(-1.72%)
Dec 14, 2016
1.810
1.810
1.705
1.740
469,103
-0.04(-2.25%)
Dec 13, 2016
1.790
1.790
1.700
1.780
586,403
+0.02(+1.14%)
Dec 12, 2016
1.820
1.839
1.760
1.760
541,462
-0.06(-3.30%)
Dec 09, 2016
1.810
1.885
1.810
1.820
310,650
+0.00(+0.00%)
Dec 08, 2016
1.880
1.890
1.810
1.820
641,767
-0.05(-2.67%)
Dec 07, 2016
1.870
1.890
1.845
1.870
399,816
-0.01(-0.53%)
Dec 06, 2016
1.860
1.880
1.830
1.880
286,555
+0.02(+1.08%)
Dec 05, 2016
1.880
1.910
1.850
1.860
390,989
-0.02(-1.06%)
Dec 02, 2016
1.850
1.880
1.830
1.880
377,499
+0.02(+1.08%)
Dec 01, 2016
1.910
1.930
1.850
1.860
545,800
-0.04(-2.11%)
Nov 30, 2016
1.950
1.990
1.870
1.900
600,336
-0.01(-0.52%)
Nov 29, 2016
1.940
1.950
1.900
1.910
593,549
-0.04(-2.05%)
Nov 28, 2016
1.950
1.960
1.930
1.950
251,328
+0.00(+0.00%)
Nov 25, 2016
1.950
1.960
1.930
1.950
177,254
+0.01(+0.52%)
Nov 23, 2016
1.940
1.940
1.940
0
-0.02(-1.02%)
Nov 22, 2016
2.160
2.160
1.930
1.960
346,385
+0.02(+1.03%)
Nov 21, 2016
1.950
2.000
1.935
1.940
268,174
+0.00(+0.00%)
Nov 18, 2016
1.990
2.000
1.910
1.940
490,710
-0.03(-1.52%)
Nov 17, 2016
1.920
1.990
1.900
1.970
406,837
+0.04(+2.07%)
Nov 16, 2016
1.940
1.970
1.920
1.930
307,349
-0.02(-1.03%)
Nov 15, 2016
2.000
2.010
1.935
1.950
496,088
-0.05(-2.50%)
Nov 14, 2016
2.000
2.000
1.960
2.000
387,467
+0.01(+0.50%)
Nov 11, 2016
1.930
2.010
1.880
1.990
1,040,327
+0.07(+3.65%)
Nov 10, 2016
2.100
2.100
1.910
1.920
1,226,375
-0.16(-7.69%)
Nov 09, 2016
1.920
2.080
1.870
2.080
1,473,144
+0.10(+5.05%)
Nov 08, 2016
1.930
1.980
1.910
1.980
374,947
+0.05(+2.59%)
Nov 07, 2016
2.000
2.000
1.930
1.930
685,987
+0.01(+0.52%)
Nov 04, 2016
1.980
1.980
1.890
1.920
494,537
+0.00(+0.00%)
Nov 03, 2016
2.000
2.020
1.920
1.920
546,986
-0.08(-4.00%)
Nov 02, 2016
1.970
2.020
1.970
2.000
636,331
+0.00(+0.00%)
Nov 01, 2016
2.130
2.130
1.970
2.000
519,705
+0.03(+1.52%)
Oct 31, 2016
2.070
2.070
1.930
1.970
1,126,320
-0.08(-3.90%)
Oct 28, 2016
2.070
2.090
2.021
2.050
770,245
-0.04(-1.91%)
Oct 27, 2016
2.230
2.230
2.050
2.090
1,252,828
-0.12(-5.43%)
Oct 26, 2016
2.220
2.280
2.165
2.210
1,456,889
+0.04(+1.84%)
Oct 25, 2016
2.200
2.220
2.160
2.170
791,124
+0.01(+0.46%)
Oct 24, 2016
2.130
2.228
2.130
2.160
714,899
+0.00(+0.00%)
Oct 21, 2016
2.180
2.200
2.150
2.160
481,327
-0.02(-0.92%)
Oct 20, 2016
2.210
2.240
2.170
2.180
578,382
-0.03(-1.36%)
Oct 19, 2016
2.220
2.260
2.190
2.210
526,610
+0.01(+0.45%)
Oct 18, 2016
2.340
2.340
2.160
2.200
1,318,932
-0.05(-2.22%)
Oct 17, 2016
2.390
2.400
2.220
2.250
963,962
-0.07(-3.02%)
Oct 14, 2016
2.200
2.410
2.200
2.320
1,768,055
+0.12(+5.45%)
Oct 13, 2016
2.200
2.200
2.100
2.200
1,103,333
-0.02(-0.90%)
Oct 12, 2016
2.280
2.310
2.200
2.220
1,348,052
-0.07(-3.06%)
Oct 11, 2016
2.410
2.410
2.280
2.290
841,067
-0.11(-4.58%)
Oct 10, 2016
2.460
2.460
2.360
2.400
724,972
+0.02(+0.84%)
Oct 07, 2016
2.460
2.460
2.360
2.380
780,285
-0.06(-2.46%)
Oct 06, 2016
2.440
2.450
2.340
2.440
1,057,705
+0.03(+1.24%)
Oct 05, 2016
2.410
2.485
2.350
2.410
1,097,006
+0.03(+1.26%)
Oct 04, 2016
2.520
2.520
2.330
2.380
3,001,172
-0.11(-4.42%)
Oct 03, 2016
2.210
2.530
2.200
2.490
4,141,202
+0.28(+12.67%)
Sep 30, 2016
2.180
2.250
2.140
2.210
1,055,558
+0.10(+4.74%)
Sep 29, 2016
2.210
2.230
2.110
2.110
4,666,334
-0.07(-3.21%)
Sep 28, 2016
2.190
2.260
2.120
2.180
2,030,357
+0.00(+0.00%)
Sep 27, 2016
2.090
2.240
2.080
2.180
2,530,972
+0.12(+5.83%)
Sep 26, 2016
2.040
2.080
2.000
2.060
1,044,194
+0.06(+3.00%)
Sep 23, 2016
2.030
2.030
1.950
2.000
688,485
-0.02(-0.99%)
Sep 22, 2016
2.100
2.100
2.010
2.020
651,690
-0.05(-2.42%)
Sep 21, 2016
2.020
2.070
2.010
2.070
494,562
+0.08(+4.02%)
Sep 20, 2016
2.040
2.040
1.980
1.990
540,872
-0.03(-1.49%)
Sep 19, 2016
2.000
2.050
1.990
2.020
350,833
+0.02(+1.00%)
Sep 16, 2016
1.980
2.000
1.940
2.000
445,760
+0.04(+2.04%)
Sep 15, 2016
2.040
2.040
1.930
1.960
239,948
+0.04(+2.08%)
Sep 14, 2016
2.010
2.010
1.900
1.920
447,801
+0.00(+0.26%)
Sep 13, 2016
2.000
2.020
1.850
1.915
1,209,845
-0.10(-5.20%)
Sep 12, 2016
2.000
2.040
2.000
2.020
501,328
+0.01(+0.50%)
Sep 09, 2016
2.260
2.260
2.000
2.010
1,113,581
-0.09(-4.29%)
Sep 08, 2016
2.200
2.200
2.085
2.100
475,247
+0.01(+0.48%)
Sep 07, 2016
2.050
2.150
2.050
2.090
628,126
-0.04(-1.88%)
Sep 06, 2016
2.150
2.190
2.080
2.130
1,494,792
-0.01(-0.47%)
Sep 02, 2016
2.100
2.140
2.140
2.140
562,100
+0.04(+1.90%)
Sep 01, 2016
2.160
2.160
2.055
2.100
674,827
+0.02(+0.96%)
Aug 31, 2016
2.060
2.140
2.050
2.080
731,546
+0.01(+0.48%)
Aug 30, 2016
2.120
2.146
2.041
2.070
754,831
-0.05(-2.36%)
Aug 29, 2016
2.110
2.190
2.065
2.120
1,293,426
+0.00(+0.00%)
Aug 26, 2016
2.040
2.170
2.040
2.120
1,203,249
+0.07(+3.41%)
Aug 25, 2016
2.090
2.130
2.020
2.050
1,176,103
+0.06(+3.02%)
Aug 24, 2016
2.090
2.100
1.980
1.990
1,614,919
-0.09(-4.33%)
Aug 23, 2016
2.110
2.140
2.020
2.080
906,686
+0.05(+2.46%)
Aug 22, 2016
2.150
2.180
1.980
2.030
2,510,744
-0.08(-3.79%)
Aug 19, 2016
2.160
2.300
2.100
2.110
3,796,756
-0.05(-2.31%)
Aug 18, 2016
2.120
2.380
2.060
2.160
11,816,051
+0.19(+9.64%)
Aug 17, 2016
1.940
2.010
1.907
1.970
1,286,139
+0.01(+0.51%)
Aug 16, 2016
1.910
1.980
1.890
1.960
1,165,296
+0.04(+2.08%)
Aug 15, 2016
1.800
1.960
1.800
1.920
1,039,192
+0.11(+6.08%)
Aug 12, 2016
1.820
1.860
1.790
1.810
537,848
-0.01(-0.55%)
Aug 11, 2016
1.760
1.860
1.750
1.820
768,157
+0.05(+2.82%)
Aug 10, 2016
1.870
1.880
1.770
1.770
902,987
-0.12(-6.35%)
Aug 09, 2016
1.960
1.970
1.840
1.890
1,446,113
-0.08(-4.06%)
Aug 08, 2016
1.980
2.030
1.940
1.970
631,852
-0.02(-1.01%)
Aug 05, 2016
2.010
2.020
1.940
1.990
626,210
-0.01(-0.50%)
Aug 04, 2016
2.000
2.040
1.980
2.000
322,721
+0.00(+0.00%)
Aug 03, 2016
1.910
2.027
1.900
2.000
707,782
+0.04(+2.04%)
Aug 02, 2016
2.070
2.070
1.910
1.960
1,089,153
-0.07(-3.45%)
Aug 01, 2016
1.950
2.040
1.950
2.030
685,775
+0.10(+5.18%)
Jul 29, 2016
2.060
2.070
1.930
1.930
1,113,675
-0.08(-3.98%)
Jul 28, 2016
2.100
2.150
1.920
2.010
3,107,695
-0.03(-1.47%)
Jul 27, 2016
1.900
2.120
1.860
2.040
5,354,059
+0.21(+11.48%)
Jul 26, 2016
1.810
1.839
1.760
1.830
1,055,420
+0.00(+0.00%)
Jul 25, 2016
1.850
1.920
1.770
1.830
2,586,264
+0.02(+1.10%)
Jul 22, 2016
1.700
1.870
1.670
1.810
2,231,982
+0.10(+5.85%)
Jul 21, 2016
1.790
1.810
1.680
1.710
2,054,385
+0.00(+0.00%)
Jul 20, 2016
1.610
1.750
1.610
1.710
3,443,653
+0.14(+8.92%)
Jul 19, 2016
1.850
1.860
1.560
1.570
8,995,274
-0.44(-21.89%)
Jul 18, 2016
1.560
2.010
1.490
2.010
18,662,454
+0.62(+44.60%)
Jul 15, 2016
1.370
1.400
1.350
1.390
168,900
+0.01(+0.72%)
Jul 14, 2016
1.400
1.400
1.330
1.380
510,136
+0.03(+2.22%)
Jul 13, 2016
1.390
1.410
1.330
1.350
610,739
-0.04(-2.88%)
Jul 12, 2016
1.480
1.500
1.390
1.390
988,103
-0.06(-4.14%)
Jul 11, 2016
1.325
1.450
1.300
1.450
3,104,867
+0.16(+12.40%)
Jul 08, 2016
1.280
1.317
1.260
1.290
1,010,969
+0.03(+2.38%)
Jul 07, 2016
1.250
1.270
1.230
1.260
872,304
+0.01(+0.80%)
Jul 05, 2016
1.270
1.290
1.240
1.250
451,489
-0.05(-3.85%)
Jul 01, 2016
1.290
1.300
1.300
1.300
302,600
+0.05(+4.00%)
Jun 30, 2016
1.310
1.330
1.240
1.250
2,145,116
-0.08(-6.02%)
Jun 29, 2016
1.270
1.335
1.270
1.330
1,287,976
+0.07(+5.56%)
Jun 28, 2016
1.250
1.320
1.230
1.260
492,615
+0.01(+0.80%)
Jun 27, 2016
1.280
1.310
1.250
1.250
546,885
-0.02(-1.57%)
Jun 24, 2016
1.330
1.353
1.260
1.270
708,410
-0.09(-6.62%)
Jun 23, 2016
1.360
1.400
1.350
1.360
142,607
+0.01(+0.74%)
Jun 22, 2016
1.390
1.390
1.350
1.350
414,102
-0.02(-1.46%)
Jun 21, 2016
1.370
1.410
1.370
1.370
272,301
-0.01(-0.72%)
Jun 20, 2016
1.410
1.410
1.370
1.380
271,995
-0.01(-0.72%)
Jun 17, 2016
1.370
1.390
1.370
1.390
191,492
+0.02(+1.46%)
Jun 16, 2016
1.370
1.385
1.350
1.370
261,160
-0.01(-0.72%)
Jun 15, 2016
1.390
1.400
1.370
1.380
171,342
-0.01(-0.72%)
Jun 14, 2016
1.400
1.410
1.390
1.390
153,578
-0.03(-2.11%)
Jun 13, 2016
1.410
1.420
1.360
1.420
426,545
+0.02(+1.43%)
Jun 10, 2016
1.400
1.420
1.390
1.400
280,788
-0.02(-1.41%)
Jun 09, 2016
1.420
1.440
1.410
1.420
220,783
-0.02(-1.39%)
Jun 08, 2016
1.450
1.467
1.440
1.440
379,278
+0.00(+0.00%)
Jun 07, 2016
1.440
1.450
1.420
1.440
309,860
+0.00(+0.00%)
Jun 06, 2016
1.440
1.470
1.424
1.440
613,746
+0.03(+2.13%)
Jun 03, 2016
1.390
1.440
1.380
1.410
337,096
+0.02(+1.44%)
Jun 02, 2016
1.480
1.490
1.370
1.390
871,800
-0.05(-3.47%)
Jun 01, 2016
1.400
1.490
1.350
1.440
1,494,646
+0.06(+4.35%)
May 31, 2016
1.370
1.390
1.360
1.380
207,386
+0.02(+1.47%)
May 27, 2016
1.350
1.360
1.360
1.360
125,600
+0.00(+0.00%)
May 26, 2016
1.380
1.380
1.340
1.360
326,941
+0.01(+0.74%)
May 25, 2016
1.350
1.380
1.340
1.350
379,323
-0.01(-0.74%)
May 24, 2016
1.410
1.410
1.340
1.360
309,554
-0.04(-2.86%)
May 23, 2016
1.340
1.410
1.340
1.400
208,827
+0.05(+3.70%)
May 20, 2016
1.370
1.370
1.340
1.350
150,287
-0.01(-0.74%)
May 19, 2016
1.350
1.360
1.310
1.360
253,460
+0.00(+0.00%)
May 18, 2016
1.400
1.400
1.358
1.360
133,143
+0.00(+0.00%)
May 17, 2016
1.390
1.400
1.360
1.360
168,616
-0.01(-1.09%)
May 16, 2016
1.350
1.380
1.340
1.375
227,665
+0.03(+2.61%)
May 13, 2016
1.350
1.390
1.340
1.340
350,346
-0.03(-2.19%)
May 12, 2016
1.420
1.420
1.330
1.370
527,750
-0.02(-1.44%)
May 11, 2016
1.380
1.390
1.360
1.390
325,169
+0.00(+0.00%)
May 10, 2016
1.430
1.430
1.380
1.390
448,558
-0.03(-2.11%)
May 09, 2016
1.410
1.460
1.391
1.420
567,131
+0.02(+1.43%)
May 06, 2016
1.400
1.440
1.390
1.400
217,329
+0.00(+0.00%)
May 05, 2016
1.440
1.450
1.390
1.400
388,368
-0.03(-2.10%)
May 04, 2016
1.440
1.470
1.400
1.430
378,626
+0.01(+0.70%)
May 03, 2016
1.480
1.480
1.410
1.420
471,076
-0.10(-6.58%)
May 02, 2016
1.600
1.610
1.440
1.520
774,014
-0.08(-5.00%)
Apr 29, 2016
1.610
1.635
1.590
1.600
1,099,580
+0.02(+1.27%)
Apr 28, 2016
1.480
1.590
1.460
1.580
1,645,998
+0.12(+8.22%)
Apr 27, 2016
1.440
1.470
1.430
1.460
823,614
+0.04(+2.82%)
Apr 26, 2016
1.440
1.440
1.410
1.420
575,078
+0.03(+2.16%)
Apr 25, 2016
1.430
1.430
1.380
1.390
402,963
-0.03(-2.11%)
Apr 22, 2016
1.430
1.440
1.380
1.420
506,107
+0.01(+0.71%)
Apr 21, 2016
1.380
1.410
1.370
1.410
425,483
+0.04(+2.92%)
Apr 20, 2016
1.380
1.420
1.350
1.370
492,666
+0.00(+0.00%)
Apr 19, 2016
1.400
1.400
1.370
1.370
392,367
-0.02(-1.44%)
Apr 18, 2016
1.350
1.400
1.350
1.390
168,214
+0.02(+1.46%)
Apr 15, 2016
1.380
1.410
1.350
1.370
338,160
-0.03(-2.14%)
Apr 14, 2016
1.420
1.420
1.390
1.400
284,318
+0.00(+0.00%)
Apr 13, 2016
1.360
1.440
1.350
1.400
890,620
+0.03(+2.19%)
Apr 12, 2016
1.340
1.375
1.330
1.370
257,886
+0.03(+2.24%)
Apr 11, 2016
1.340
1.360
1.330
1.340
334,410
+0.01(+0.75%)
Apr 08, 2016
1.350
1.350
1.330
1.330
152,479
-0.01(-0.75%)
Apr 07, 2016
1.340
1.370
1.320
1.340
340,008
-0.01(-0.74%)
Apr 06, 2016
1.350
1.370
1.340
1.350
269,493
-0.01(-0.74%)
Apr 05, 2016
1.380
1.380
1.350
1.360
160,314
-0.02(-1.45%)
Apr 04, 2016
1.390
1.400
1.370
1.380
306,750
-0.01(-0.72%)
Apr 01, 2016
1.390
1.410
1.370
1.390
100,973
-0.01(-0.71%)
Mar 31, 2016
1.400
1.410
1.370
1.400
293,824
-0.01(-0.71%)
Mar 30, 2016
1.370
1.410
1.360
1.410
637,936
+0.03(+2.17%)
Mar 29, 2016
1.350
1.400
1.350
1.380
345,989
+0.00(+0.00%)
Mar 28, 2016
1.370
1.390
1.340
1.380
225,963
+0.00(+0.00%)
Mar 24, 2016
1.320
1.380
1.380
1.380
224,100
+0.04(+2.99%)
Mar 23, 2016
1.410
1.429
1.330
1.340
557,406
-0.06(-4.29%)
Mar 22, 2016
1.420
1.450
1.390
1.400
437,251
+0.01(+0.72%)
Mar 21, 2016
1.430
1.430
1.390
1.390
220,499
-0.04(-2.80%)
Mar 18, 2016
1.410
1.440
1.390
1.430
302,726
+0.01(+0.70%)
Mar 17, 2016
1.390
1.450
1.390
1.420
325,984
+0.02(+1.43%)
Mar 16, 2016
1.380
1.430
1.340
1.400
378,334
+0.00(+0.00%)
Mar 15, 2016
1.420
1.430
1.370
1.400
333,552
-0.03(-2.10%)
Mar 14, 2016
1.420
1.470
1.415
1.430
438,295
-0.02(-1.38%)
Mar 11, 2016
1.420
1.460
1.420
1.450
347,372
+0.02(+1.40%)
Mar 10, 2016
1.450
1.500
1.400
1.430
399,702
-0.04(-2.72%)
Mar 09, 2016
1.460
1.490
1.450
1.470
229,808
-0.01(-0.68%)
Mar 08, 2016
1.470
1.500
1.450
1.480
340,537
-0.03(-1.99%)
Mar 07, 2016
1.440
1.510
1.370
1.510
611,974
+0.09(+6.34%)
Mar 04, 2016
1.500
1.540
1.410
1.420
923,472
-0.09(-5.96%)
Mar 03, 2016
1.480
1.530
1.470
1.510
830,847
+0.03(+2.03%)
Mar 02, 2016
1.380
1.490
1.380
1.480
720,771
+0.07(+4.96%)
Mar 01, 2016
1.420
1.440
1.400
1.410
410,276
-0.01(-0.70%)
Feb 29, 2016
1.330
1.450
1.330
1.420
868,655
+0.06(+4.41%)
Feb 26, 2016
1.330
1.400
1.330
1.360
910,790
+0.03(+2.26%)
Feb 25, 2016
1.280
1.340
1.270
1.330
574,408
+0.00(+0.00%)
Feb 24, 2016
1.310
1.330
1.230
1.330
917,135
+0.02(+1.53%)
Feb 23, 2016
1.280
1.320
1.280
1.310
728,465
+0.00(+0.00%)
Feb 22, 2016
1.310
1.340
1.300
1.310
323,997
-0.01(-0.76%)
Feb 19, 2016
1.350
1.350
1.300
1.320
299,126
-0.02(-1.49%)
Feb 18, 2016
1.300
1.350
1.300
1.340
347,741
+0.02(+1.52%)
Feb 17, 2016
1.320
1.360
1.310
1.320
638,167
-0.02(-1.49%)
Feb 16, 2016
1.270
1.350
1.270
1.340
252,034
+0.07(+5.10%)
Feb 12, 2016
1.270
1.275
1.275
1.275
433,000
+0.00(+0.39%)
Feb 11, 2016
1.260
1.290
1.240
1.270
485,456
-0.03(-2.31%)
Feb 10, 2016
1.300
1.300
1.270
1.300
206,675
+0.01(+0.78%)
Feb 09, 2016
1.290
1.320
1.280
1.290
319,866
-0.03(-2.27%)
Feb 08, 2016
1.310
1.338
1.300
1.320
282,017
-0.03(-2.22%)
Feb 05, 2016
1.430
1.430
1.295
1.350
373,963
-0.05(-3.57%)
Feb 04, 2016
1.330
1.430
1.330
1.400
467,740
+0.07(+5.26%)
Feb 03, 2016
1.300
1.360
1.290
1.330
678,889
+0.03(+2.31%)
Feb 02, 2016
1.340
1.350
1.280
1.300
501,926
-0.06(-4.41%)
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.