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
Glencore International Plc ADR
(OP:
GLNCY
)
12.65
+0.16 (+1.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2019
7.795
7.926
7.780
7.890
266,914
-0.19(-2.35%)
Apr 29, 2019
8.065
8.080
8.020
8.080
205,332
+0.08(+1.06%)
Apr 26, 2019
8.020
8.030
7.960
7.995
266,900
-0.23(-2.74%)
Apr 25, 2019
8.290
8.310
8.200
8.220
1,073,079
-0.35(-4.14%)
Apr 24, 2019
8.610
8.640
8.520
8.575
199,030
-0.15(-1.66%)
Apr 23, 2019
8.650
8.730
8.620
8.720
99,029
-0.06(-0.68%)
Apr 22, 2019
8.786
8.790
8.700
8.780
91,904
+0.03(+0.34%)
Apr 18, 2019
8.775
8.810
8.740
8.750
132,200
-0.12(-1.35%)
Apr 17, 2019
8.890
8.910
8.800
8.870
115,525
+0.21(+2.42%)
Apr 16, 2019
8.640
8.700
8.620
8.660
229,267
+0.02(+0.23%)
Apr 15, 2019
8.630
8.640
8.590
8.640
900,501
-0.05(-0.58%)
Apr 12, 2019
8.660
8.690
8.588
8.690
484,800
+0.33(+4.01%)
Apr 11, 2019
8.400
8.407
8.325
8.355
107,328
-0.25(-2.96%)
Apr 10, 2019
8.600
8.640
8.580
8.610
175,618
+0.08(+0.94%)
Apr 09, 2019
8.550
8.610
8.490
8.530
86,855
-0.08(-0.93%)
Apr 08, 2019
8.600
8.620
8.574
8.610
75,958
+0.03(+0.35%)
Apr 05, 2019
8.610
8.630
8.550
8.580
84,900
+0.01(+0.06%)
Apr 04, 2019
8.600
8.600
8.520
8.575
49,476
-0.08(-0.92%)
Apr 03, 2019
8.710
8.730
8.630
8.655
252,031
+0.07(+0.87%)
Apr 02, 2019
8.530
8.580
8.474
8.580
128,622
+0.03(+0.35%)
Apr 01, 2019
8.570
8.582
8.510
8.550
184,905
+0.31(+3.70%)
Mar 29, 2019
8.290
8.300
8.208
8.245
51,200
+0.11(+1.35%)
Mar 28, 2019
8.150
8.152
8.070
8.135
105,070
-0.02(-0.25%)
Mar 27, 2019
8.170
8.200
8.070
8.155
158,838
+0.04(+0.55%)
Mar 26, 2019
8.210
8.230
8.078
8.110
59,427
-0.02(-0.18%)
Mar 25, 2019
8.090
8.165
8.070
8.125
62,273
-0.02(-0.18%)
Mar 22, 2019
8.230
8.235
8.130
8.140
78,000
-0.23(-2.75%)
Mar 21, 2019
8.390
8.400
8.250
8.370
173,333
-0.03(-0.36%)
Mar 20, 2019
8.350
8.480
8.250
8.400
91,632
+0.03(+0.36%)
Mar 19, 2019
8.310
8.480
8.310
8.370
308,060
+0.18(+2.20%)
Mar 18, 2019
8.190
8.220
8.150
8.190
187,190
+0.12(+1.49%)
Mar 15, 2019
8.070
8.120
8.050
8.070
65,700
+0.02(+0.19%)
Mar 14, 2019
8.020
8.115
8.020
8.055
65,137
-0.04(-0.49%)
Mar 13, 2019
8.060
8.100
8.060
8.095
154,705
+0.19(+2.34%)
Mar 12, 2019
7.920
7.950
7.870
7.910
106,778
+0.01(+0.13%)
Mar 11, 2019
7.790
7.910
7.784
7.900
149,556
+0.21(+2.73%)
Mar 08, 2019
7.630
7.720
7.610
7.690
238,000
-0.14(-1.79%)
Mar 07, 2019
7.960
7.980
7.830
7.830
99,008
-0.24(-2.97%)
Mar 06, 2019
8.110
8.110
8.050
8.070
208,961
+0.06(+0.81%)
Mar 05, 2019
7.990
8.020
7.962
8.005
215,934
+0.01(+0.06%)
Mar 04, 2019
7.990
8.018
7.930
8.000
119,014
+0.01(+0.13%)
Mar 01, 2019
8.040
8.100
7.960
7.990
203,800
-0.04(-0.56%)
Feb 28, 2019
8.080
8.080
8.000
8.035
104,127
-0.11(-1.29%)
Feb 27, 2019
8.190
8.200
8.090
8.140
325,278
+0.06(+0.74%)
Feb 26, 2019
7.980
8.130
7.970
8.080
491,593
+0.11(+1.38%)
Feb 25, 2019
8.010
8.050
7.900
7.970
1,398,455
-0.03(-0.38%)
Feb 22, 2019
8.030
8.050
7.990
8.000
1,395,300
+0.18(+2.30%)
Feb 21, 2019
7.870
7.870
7.770
7.820
141,848
-0.20(-2.49%)
Feb 20, 2019
7.890
8.100
7.890
8.020
617,128
+0.20(+2.62%)
Feb 19, 2019
7.680
7.870
7.670
7.815
273,891
+0.03(+0.32%)
Feb 15, 2019
7.726
7.810
7.710
7.790
287,800
+0.25(+3.32%)
Feb 14, 2019
7.540
7.600
7.520
7.540
169,180
-0.07(-0.92%)
Feb 13, 2019
7.630
7.680
7.600
7.610
122,141
+0.10(+1.26%)
Feb 12, 2019
7.440
7.530
7.420
7.515
1,696,424
+0.11(+1.55%)
Feb 11, 2019
7.400
7.420
7.370
7.400
133,786
-0.13(-1.79%)
Feb 08, 2019
7.590
7.610
7.525
7.535
173,500
-0.10(-1.37%)
Feb 07, 2019
7.780
7.780
7.600
7.640
204,331
-0.25(-3.17%)
Feb 06, 2019
7.830
7.890
7.820
7.890
156,990
+0.06(+0.83%)
Feb 05, 2019
7.870
7.880
7.778
7.825
294,331
-0.04(-0.51%)
Feb 04, 2019
7.800
7.880
7.770
7.865
168,588
-0.12(-1.44%)
Feb 01, 2019
7.910
7.986
7.860
7.980
215,400
-0.12(-1.48%)
Jan 31, 2019
8.050
8.122
8.050
8.100
114,392
+0.08(+1.06%)
Jan 30, 2019
7.935
8.048
7.890
8.015
218,619
+0.27(+3.42%)
Jan 29, 2019
7.820
7.850
7.740
7.750
188,172
+0.10(+1.31%)
Jan 28, 2019
7.628
7.670
7.570
7.650
201,966
-0.21(-2.61%)
Jan 25, 2019
7.750
7.870
7.750
7.855
315,700
+0.37(+4.94%)
Jan 24, 2019
7.430
7.510
7.420
7.485
236,619
+0.05(+0.67%)
Jan 23, 2019
7.490
7.525
7.400
7.435
75,493
+0.01(+0.13%)
Jan 22, 2019
7.470
7.475
7.400
7.425
137,276
-0.15(-1.92%)
Jan 18, 2019
7.750
7.766
7.570
7.570
266,800
+0.06(+0.73%)
Jan 17, 2019
7.395
7.560
7.395
7.515
508,218
+0.14(+1.90%)
Jan 16, 2019
7.395
7.450
7.350
7.375
124,374
-0.07(-0.87%)
Jan 15, 2019
7.499
7.510
7.390
7.440
1,184,345
-0.01(-0.20%)
Jan 14, 2019
7.400
7.520
7.400
7.455
275,602
-0.10(-1.32%)
Jan 11, 2019
7.440
7.600
7.432
7.555
138,200
+0.04(+0.53%)
Jan 10, 2019
7.320
7.520
7.320
7.515
469,892
+0.06(+0.87%)
Jan 09, 2019
7.505
7.570
7.430
7.450
692,845
+0.11(+1.43%)
Jan 08, 2019
7.365
7.385
7.300
7.345
374,062
+0.04(+0.48%)
Jan 07, 2019
7.260
7.350
7.250
7.310
352,526
+0.09(+1.32%)
Jan 04, 2019
7.050
7.250
7.030
7.215
143,900
+0.46(+6.89%)
Jan 03, 2019
6.960
6.970
6.720
6.750
196,139
-0.37(-5.13%)
Jan 02, 2019
6.940
7.116
6.940
7.115
138,543
-0.12(-1.73%)
Dec 31, 2018
7.390
7.390
7.220
7.240
391,100
-0.07(-0.96%)
Dec 28, 2018
7.370
7.370
7.260
7.310
376,700
+0.19(+2.67%)
Dec 27, 2018
7.085
7.130
6.990
7.120
470,910
-0.33(-4.43%)
Dec 26, 2018
7.050
7.450
7.050
7.450
276,066
+0.31(+4.34%)
Dec 24, 2018
7.130
7.300
7.070
7.140
214,900
+0.08(+1.13%)
Dec 21, 2018
7.240
7.254
7.040
7.060
133,500
-0.08(-1.12%)
Dec 20, 2018
7.220
7.290
7.070
7.140
743,627
-0.03(-0.42%)
Dec 19, 2018
7.360
7.440
7.160
7.170
315,883
-0.03(-0.42%)
Dec 18, 2018
7.270
7.340
7.180
7.200
344,522
-0.02(-0.28%)
Dec 17, 2018
7.330
7.390
7.210
7.220
287,519
+0.07(+0.98%)
Dec 14, 2018
7.190
7.231
7.150
7.150
259,700
-0.25(-3.44%)
Dec 13, 2018
7.460
7.470
7.360
7.405
297,796
+0.12(+1.58%)
Dec 12, 2018
7.230
7.366
7.220
7.290
215,784
+0.23(+3.26%)
Dec 11, 2018
7.130
7.155
7.010
7.060
438,209
+0.15(+2.17%)
Dec 10, 2018
6.911
6.950
6.800
6.910
293,268
-0.09(-1.36%)
Dec 07, 2018
7.160
7.250
6.980
7.005
403,100
-0.00(-0.07%)
Dec 06, 2018
6.900
7.010
6.800
7.010
523,043
-0.33(-4.50%)
Dec 04, 2018
7.530
7.560
7.340
7.340
546,700
-0.29(-3.74%)
Dec 03, 2018
7.720
7.750
7.590
7.625
225,429
+0.22(+3.04%)
Nov 30, 2018
7.360
7.425
7.350
7.400
150,800
-0.06(-0.80%)
Nov 29, 2018
7.523
7.530
7.410
7.460
190,517
-0.03(-0.40%)
Nov 28, 2018
7.350
7.530
7.240
7.490
350,568
+0.33(+4.54%)
Nov 27, 2018
7.180
7.180
7.110
7.165
382,802
-0.10(-1.44%)
Nov 26, 2018
7.214
7.310
7.210
7.270
185,571
+0.11(+1.56%)
Nov 23, 2018
7.190
7.220
7.110
7.158
129,100
-0.33(-4.37%)
Nov 21, 2018
7.485
7.485
7.485
0
+0.01(+0.13%)
Nov 20, 2018
7.540
7.610
7.423
7.475
186,974
-0.16(-2.10%)
Nov 19, 2018
7.720
7.730
7.620
7.635
168,641
+0.00(+0.00%)
Nov 16, 2018
7.635
7.698
7.580
7.635
173,600
-0.03(-0.33%)
Nov 15, 2018
7.540
7.690
7.520
7.660
161,862
+0.09(+1.19%)
Nov 14, 2018
7.600
7.620
7.480
7.570
190,671
+0.03(+0.33%)
Nov 13, 2018
7.697
7.700
7.500
7.545
164,238
-0.02(-0.26%)
Nov 12, 2018
7.720
7.720
7.550
7.565
155,368
-0.28(-3.63%)
Nov 09, 2018
7.900
7.900
7.780
7.850
148,700
-0.33(-4.03%)
Nov 08, 2018
8.280
8.360
8.180
8.180
185,337
-0.12(-1.39%)
Nov 07, 2018
8.328
8.328
8.228
8.295
105,735
+0.12(+1.47%)
Nov 06, 2018
8.210
8.259
8.072
8.175
382,138
-0.12(-1.51%)
Nov 05, 2018
8.390
8.400
8.270
8.300
447,420
+0.01(+0.06%)
Nov 02, 2018
8.570
8.620
8.220
8.295
197,600
-0.22(-2.64%)
Nov 01, 2018
8.320
8.540
8.270
8.520
200,408
+0.44(+5.45%)
Oct 31, 2018
7.990
8.170
7.960
8.080
187,620
+0.34(+4.39%)
Oct 30, 2018
7.786
7.840
7.670
7.740
132,504
-0.01(-0.13%)
Oct 29, 2018
7.905
7.970
7.680
7.750
817,056
+0.02(+0.26%)
Oct 26, 2018
7.620
7.790
7.570
7.730
205,100
+0.03(+0.39%)
Oct 25, 2018
7.690
7.750
7.630
7.700
222,335
+0.17(+2.26%)
Oct 24, 2018
7.790
7.830
7.520
7.530
139,128
-0.29(-3.71%)
Oct 23, 2018
7.740
7.840
7.610
7.820
277,426
-0.24(-2.98%)
Oct 22, 2018
8.060
8.080
7.972
8.060
198,295
+0.08(+0.94%)
Oct 19, 2018
8.030
8.090
7.950
7.985
248,500
+0.01(+0.13%)
Oct 18, 2018
8.095
8.140
7.954
7.975
102,255
-0.22(-2.74%)
Oct 17, 2018
8.310
8.310
8.160
8.200
151,371
-0.06(-0.67%)
Oct 16, 2018
8.270
8.290
8.228
8.255
82,675
-0.06(-0.78%)
Oct 15, 2018
8.280
8.360
8.250
8.320
137,867
+0.06(+0.73%)
Oct 12, 2018
8.390
8.390
8.150
8.260
273,200
+0.12(+1.54%)
Oct 11, 2018
8.110
8.255
8.080
8.135
250,885
+0.00(+0.00%)
Oct 10, 2018
8.340
8.340
8.120
8.135
244,714
-0.37(-4.34%)
Oct 09, 2018
8.440
8.540
8.370
8.504
165,840
+0.07(+0.82%)
Oct 08, 2018
8.370
8.450
8.350
8.435
90,526
-0.05(-0.59%)
Oct 05, 2018
8.510
8.510
8.420
8.485
62,400
-0.11(-1.22%)
Oct 04, 2018
8.750
8.750
8.540
8.590
232,627
-0.04(-0.52%)
Oct 03, 2018
8.650
8.665
8.590
8.635
540,561
-0.02(-0.17%)
Oct 02, 2018
8.650
8.710
8.630
8.650
342,722
-0.01(-0.12%)
Oct 01, 2018
8.570
8.680
8.570
8.660
192,798
+0.09(+0.99%)
Sep 28, 2018
8.588
8.655
8.560
8.575
110,100
-0.02(-0.23%)
Sep 27, 2018
8.650
8.678
8.580
8.595
208,208
-0.24(-2.72%)
Sep 26, 2018
8.850
8.912
8.830
8.835
305,636
-0.10(-1.17%)
Sep 25, 2018
8.925
8.970
8.900
8.940
998,469
+0.37(+4.32%)
Sep 24, 2018
8.710
8.710
8.560
8.570
282,273
-0.15(-1.72%)
Sep 21, 2018
8.700
8.760
8.660
8.720
893,200
+0.20(+2.29%)
Sep 20, 2018
8.520
8.540
8.460
8.525
1,560,856
+0.17(+1.97%)
Sep 19, 2018
8.300
8.390
8.280
8.360
2,026,722
+0.28(+3.47%)
Sep 18, 2018
8.070
8.108
8.030
8.080
1,546,237
+0.29(+3.66%)
Sep 17, 2018
7.790
7.830
7.770
7.795
187,421
+0.03(+0.32%)
Sep 14, 2018
7.865
7.870
7.750
7.770
360,700
-0.04(-0.51%)
Sep 13, 2018
7.810
7.840
7.739
7.810
173,690
+0.17(+2.29%)
Sep 12, 2018
7.600
7.700
7.560
7.635
141,180
+0.17(+2.28%)
Sep 11, 2018
7.400
7.470
7.350
7.465
359,318
-0.07(-0.86%)
Sep 10, 2018
7.510
7.532
7.470
7.530
325,546
-0.06(-0.79%)
Sep 07, 2018
7.645
7.690
7.562
7.590
151,500
-0.23(-2.88%)
Sep 06, 2018
7.920
8.000
7.770
7.815
172,941
-0.19(-2.43%)
Sep 05, 2018
8.080
8.090
7.940
8.010
549,122
+0.03(+0.38%)
Sep 04, 2018
7.920
7.980
7.860
7.980
131,221
-0.12(-1.48%)
Aug 31, 2018
8.100
8.100
8.100
0
-0.24(-2.88%)
Aug 30, 2018
8.340
8.360
8.280
8.340
118,906
-0.06(-0.71%)
Aug 29, 2018
8.344
8.450
8.310
8.400
75,894
+0.06(+0.72%)
Aug 28, 2018
8.470
8.488
8.340
8.340
319,297
+0.03(+0.36%)
Aug 27, 2018
8.250
8.350
8.250
8.310
112,421
+0.16(+1.96%)
Aug 24, 2018
8.140
8.240
8.100
8.150
299,000
+0.27(+3.43%)
Aug 23, 2018
7.870
7.940
7.850
7.880
126,036
-0.03(-0.33%)
Aug 22, 2018
7.960
7.975
7.890
7.906
105,507
+0.03(+0.33%)
Aug 21, 2018
7.820
7.900
7.780
7.880
280,501
+0.05(+0.70%)
Aug 20, 2018
7.880
7.890
7.754
7.825
119,808
+0.04(+0.51%)
Aug 17, 2018
7.640
7.814
7.570
7.785
215,400
+0.12(+1.63%)
Aug 16, 2018
7.670
7.780
7.650
7.660
336,864
+0.11(+1.46%)
Aug 15, 2018
7.650
7.650
7.500
7.550
311,106
-0.48(-5.98%)
Aug 14, 2018
7.985
8.040
7.950
8.030
307,819
-0.03(-0.31%)
Aug 13, 2018
8.120
8.190
8.030
8.055
311,634
-0.11(-1.35%)
Aug 10, 2018
8.110
8.190
8.100
8.165
267,900
-0.27(-3.14%)
Aug 09, 2018
8.430
8.530
8.420
8.430
170,221
+0.08(+0.96%)
Aug 08, 2018
8.320
8.390
8.280
8.350
192,191
-0.03(-0.36%)
Aug 07, 2018
8.400
8.420
8.350
8.380
343,674
+0.32(+3.91%)
Aug 06, 2018
8.060
8.090
8.010
8.065
219,118
-0.16(-1.89%)
Aug 03, 2018
8.170
8.270
8.160
8.220
213,500
+0.11(+1.36%)
Aug 02, 2018
8.120
8.160
8.060
8.110
281,509
-0.26(-3.11%)
Aug 01, 2018
8.480
8.480
8.360
8.370
181,948
-0.32(-3.68%)
Jul 31, 2018
8.750
8.800
8.670
8.690
295,063
+0.23(+2.72%)
Jul 30, 2018
8.440
8.510
8.440
8.460
154,229
+0.02(+0.18%)
Jul 27, 2018
8.480
8.566
8.410
8.445
168,400
+0.05(+0.66%)
Jul 26, 2018
8.460
8.478
8.390
8.390
151,452
-0.19(-2.21%)
Jul 25, 2018
8.450
8.590
8.420
8.580
148,340
+0.11(+1.30%)
Jul 24, 2018
8.530
8.650
8.470
8.470
501,480
+0.40(+4.89%)
Jul 23, 2018
8.090
8.115
8.055
8.075
214,982
-0.03(-0.37%)
Jul 20, 2018
8.140
8.060
8.105
294,526
-0.06(-0.73%)
Jul 19, 2018
8.160
8.220
8.140
8.165
209,472
-0.15(-1.80%)
Jul 18, 2018
8.180
8.320
8.145
8.315
760,134
+0.14(+1.77%)
Jul 17, 2018
8.120
8.230
8.110
8.170
331,908
+0.05(+0.68%)
Jul 16, 2018
8.155
8.160
8.090
8.115
191,301
-0.10(-1.22%)
Jul 13, 2018
8.220
8.260
8.170
8.215
890,925
-0.04(-0.42%)
Jul 12, 2018
8.310
8.234
8.250
729,607
+0.15(+1.85%)
Jul 11, 2018
8.290
8.320
8.060
8.100
1,855,994
-0.53(-6.14%)
Jul 10, 2018
8.660
8.750
8.580
8.630
1,506,758
-0.17(-1.99%)
Jul 09, 2018
8.750
8.850
8.717
8.805
2,494,136
+0.15(+1.79%)
Jul 06, 2018
8.615
8.700
8.580
8.650
3,905,778
+0.10(+1.11%)
Jul 05, 2018
8.645
8.680
8.520
8.555
2,805,144
+0.25(+3.01%)
Jul 03, 2018
8.305
8.305
8.305
0
-0.87(-9.43%)
Jul 02, 2018
9.150
9.210
9.100
9.170
991,981
-0.33(-3.47%)
Jun 29, 2018
9.500
9.584
9.480
9.500
318,583
+0.13(+1.39%)
Jun 28, 2018
9.335
9.391
9.270
9.370
498,190
-0.21(-2.19%)
Jun 27, 2018
9.725
9.800
9.550
9.580
196,332
-0.14(-1.49%)
Jun 26, 2018
9.660
9.760
9.560
9.725
388,578
-0.12(-1.17%)
Jun 25, 2018
9.940
9.950
9.670
9.840
699,983
-0.35(-3.43%)
Jun 22, 2018
10.17
10.25
10.13
10.19
744,840
+0.38(+3.87%)
Jun 21, 2018
9.835
9.875
9.780
9.810
136,254
-0.05(-0.56%)
Jun 20, 2018
9.990
9.990
9.780
9.865
188,651
+0.08(+0.77%)
Jun 19, 2018
9.725
9.800
9.650
9.790
223,614
-0.28(-2.78%)
Jun 18, 2018
9.910
10.09
9.890
10.07
331,111
-0.06(-0.64%)
Jun 15, 2018
10.54
10.06
10.13
274,039
-0.40(-3.84%)
Jun 14, 2018
10.50
10.59
10.48
10.54
157,512
-0.04(-0.38%)
Jun 13, 2018
10.53
10.63
10.50
10.58
275,600
+0.34(+3.27%)
Jun 12, 2018
10.18
10.27
10.12
10.24
342,286
-0.11(-1.01%)
Jun 11, 2018
10.32
10.42
10.32
10.35
184,689
+0.09(+0.88%)
Jun 08, 2018
10.31
10.33
10.21
10.26
122,689
-0.21(-2.01%)
Jun 07, 2018
10.75
10.75
10.43
10.47
142,286
-0.24(-2.24%)
Jun 06, 2018
10.73
10.52
10.71
237,370
+0.28(+2.68%)
Jun 05, 2018
10.29
10.46
10.28
10.43
87,649
+0.29(+2.81%)
Jun 04, 2018
10.26
10.28
10.12
10.14
63,727
+0.03(+0.25%)
Jun 01, 2018
10.17
10.18
10.11
10.12
145,199
+0.25(+2.53%)
May 31, 2018
9.950
9.970
9.750
9.870
180,281
+0.04(+0.41%)
May 30, 2018
9.770
9.930
9.730
9.830
141,769
+0.08(+0.82%)
May 29, 2018
9.800
9.880
9.705
9.750
132,368
-0.24(-2.40%)
May 25, 2018
9.990
9.990
9.990
0
-0.12(-1.19%)
May 24, 2018
10.05
10.11
9.920
10.11
83,536
-0.11(-1.08%)
May 23, 2018
10.09
10.23
10.05
10.22
121,897
-0.10(-0.97%)
May 22, 2018
10.49
10.52
10.32
10.32
140,964
-0.04(-0.39%)
May 21, 2018
10.30
10.36
10.29
10.36
257,219
+0.23(+2.27%)
May 18, 2018
9.930
10.27
9.900
10.13
351,707
-0.55(-5.15%)
May 17, 2018
10.60
10.72
10.60
10.68
93,910
+0.08(+0.75%)
May 16, 2018
10.50
10.63
10.47
10.60
175,831
+0.40(+3.97%)
May 15, 2018
10.15
10.25
10.08
10.20
152,263
-0.21(-1.97%)
May 14, 2018
10.40
10.45
10.35
10.40
167,970
+0.03(+0.33%)
May 11, 2018
10.33
10.42
10.33
10.37
83,190
+0.23(+2.23%)
May 10, 2018
9.980
10.15
9.970
10.14
131,581
+0.22(+2.22%)
May 09, 2018
9.790
9.948
9.780
9.920
430,763
+0.19(+1.95%)
May 08, 2018
9.690
9.740
9.624
9.730
128,714
+0.04(+0.41%)
May 07, 2018
9.670
9.754
9.650
9.690
139,958
+0.01(+0.16%)
May 04, 2018
9.640
9.768
9.580
9.675
264,736
-0.07(-0.77%)
May 03, 2018
9.810
9.820
9.670
9.750
583,068
+0.10(+1.04%)
May 02, 2018
9.720
9.780
9.500
9.650
245,664
+0.17(+1.79%)
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.