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
Whiting Petroleum Corp
(NY:
WLL
)
68.03
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 30, 2022
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 (%)
Mar 31, 2020
0.6950
0.7049
0.6454
0.6652
8,426,637
+0.01(+1.52%)
Mar 30, 2020
0.8042
0.8142
0.6156
0.6553
14,842,922
-0.14(-17.36%)
Mar 27, 2020
0.9533
0.9730
0.7929
0.7929
7,519,697
-0.15(-15.94%)
Mar 26, 2020
1.182
1.191
0.9234
0.9432
11,928,389
-0.22(-18.80%)
Mar 25, 2020
1.172
1.261
1.142
1.162
7,160,968
-0.09(-7.14%)
Mar 24, 2020
1.301
1.311
1.112
1.251
9,427,389
+0.01(+0.80%)
Mar 23, 2020
1.340
1.360
1.172
1.241
5,793,363
-0.06(-4.58%)
Mar 20, 2020
1.430
1.509
1.152
1.301
12,899,068
-0.11(-7.75%)
Mar 19, 2020
1.082
1.460
1.003
1.410
10,094,120
+0.37(+35.24%)
Mar 18, 2020
0.9929
1.221
0.9135
1.043
10,855,434
-0.07(-6.25%)
Mar 17, 2020
1.360
1.410
1.062
1.112
12,425,390
-0.25(-18.25%)
Mar 16, 2020
1.013
1.698
0.9234
1.360
18,466,646
+0.07(+5.38%)
Mar 13, 2020
0.7943
1.291
0.7149
1.291
16,792,870
+0.55(+73.33%)
Mar 12, 2020
0.6950
0.7943
0.6851
0.7447
12,889,259
-0.07(-8.54%)
Mar 11, 2020
0.8142
0.8837
0.6752
0.8142
15,640,417
-0.09(-9.89%)
Mar 10, 2020
0.9532
0.9532
0.7149
0.9035
19,940,676
+0.11(+13.75%)
Mar 09, 2020
0.7347
0.9830
0.7347
0.7943
22,365,286
-0.53(-39.85%)
Mar 06, 2020
1.489
1.529
1.271
1.321
11,960,289
-0.27(-16.88%)
Mar 05, 2020
1.549
1.618
1.469
1.589
7,295,429
+0.01(+0.63%)
Mar 04, 2020
1.747
1.777
1.529
1.579
7,122,858
-0.13(-7.56%)
Mar 03, 2020
1.738
1.807
1.608
1.708
8,006,999
+0.02(+1.18%)
Mar 02, 2020
1.916
2.006
1.638
1.688
13,390,408
-0.15(-8.11%)
Feb 28, 2020
1.569
1.886
1.509
1.837
13,428,837
+0.14(+8.19%)
Feb 27, 2020
1.867
1.867
1.301
1.698
30,280,384
-0.55(-24.34%)
Feb 26, 2020
2.423
2.472
2.194
2.244
12,940,906
-0.15(-6.22%)
Feb 25, 2020
2.532
2.562
2.284
2.393
11,881,336
-0.13(-5.12%)
Feb 24, 2020
2.482
2.691
2.452
2.522
11,854,845
-0.21(-7.64%)
Feb 21, 2020
2.760
2.800
2.641
2.730
6,968,375
-0.10(-3.51%)
Feb 20, 2020
3.008
3.118
2.830
2.830
9,120,811
-0.16(-5.32%)
Feb 19, 2020
2.850
3.038
2.780
2.989
8,951,916
+0.20(+7.12%)
Feb 18, 2020
2.840
2.869
2.651
2.790
7,982,862
-0.11(-3.77%)
Feb 14, 2020
2.879
2.969
2.681
2.899
10,748,568
+0.04(+1.39%)
Feb 13, 2020
2.909
3.157
2.730
2.860
15,852,553
+0.00(+0.00%)
Feb 12, 2020
3.872
3.912
1.797
2.860
51,010,708
-0.82(-22.37%)
Feb 11, 2020
3.842
3.981
3.654
3.684
9,419,511
+0.04(+1.09%)
Feb 10, 2020
3.991
4.021
3.584
3.644
15,147,929
-0.43(-10.49%)
Feb 07, 2020
4.240
4.309
4.021
4.071
13,755,259
-0.26(-5.96%)
Feb 06, 2020
4.617
4.706
4.319
4.329
8,842,659
-0.29(-6.24%)
Feb 05, 2020
4.279
4.706
4.230
4.617
13,444,622
+0.46(+10.98%)
Feb 04, 2020
4.617
4.637
4.120
4.160
11,578,509
-0.23(-5.20%)
Feb 03, 2020
4.448
4.706
4.329
4.389
9,029,088
-0.12(-2.64%)
Jan 31, 2020
4.438
4.587
4.299
4.508
8,484,360
-0.04(-0.87%)
Jan 30, 2020
4.319
4.567
4.220
4.547
7,214,567
+0.10(+2.23%)
Jan 29, 2020
4.776
4.885
4.428
4.448
8,581,395
-0.33(-6.86%)
Jan 28, 2020
4.617
4.935
4.488
4.776
9,602,542
+0.21(+4.57%)
Jan 27, 2020
4.676
4.726
4.498
4.567
7,883,063
-0.36(-7.26%)
Jan 24, 2020
4.816
4.959
4.706
4.925
7,363,083
-0.02(-0.40%)
Jan 23, 2020
4.835
5.084
4.607
4.945
11,387,312
-0.10(-1.97%)
Jan 22, 2020
5.292
5.292
5.014
5.044
8,282,005
-0.31(-5.75%)
Jan 21, 2020
5.501
5.501
5.312
5.352
6,961,081
-0.20(-3.58%)
Jan 17, 2020
5.828
5.947
5.540
5.550
9,649,953
-0.32(-5.41%)
Jan 16, 2020
6.285
6.394
5.848
5.868
10,804,254
-0.35(-5.59%)
Jan 15, 2020
6.235
6.275
6.007
6.215
11,247,133
-0.15(-2.34%)
Jan 14, 2020
6.265
6.553
6.126
6.364
8,932,080
+0.16(+2.56%)
Jan 13, 2020
6.573
6.593
6.086
6.206
14,090,340
-0.43(-6.44%)
Jan 10, 2020
6.821
6.950
6.603
6.632
6,267,791
-0.39(-5.52%)
Jan 09, 2020
7.347
7.347
6.583
7.020
12,227,041
-0.38(-5.10%)
Jan 08, 2020
8.062
8.082
7.139
7.397
15,502,763
-0.70(-8.70%)
Jan 07, 2020
7.794
8.122
7.715
8.102
8,823,244
+0.16(+2.00%)
Jan 06, 2020
7.973
8.052
7.615
7.943
10,181,873
+0.15(+1.91%)
Jan 03, 2020
8.310
8.638
7.536
7.794
21,873,112
+0.62(+8.58%)
Jan 02, 2020
7.397
7.496
7.040
7.179
6,572,054
-0.11(-1.50%)
Dec 31, 2019
6.523
7.327
6.484
7.288
8,483,353
+0.48(+7.00%)
Dec 30, 2019
6.851
6.975
6.657
6.811
6,615,197
+0.05(+0.73%)
Dec 27, 2019
7.099
7.159
6.762
6.762
6,535,394
-0.29(-4.08%)
Dec 26, 2019
7.089
7.228
6.960
7.049
5,787,200
+0.08(+1.14%)
Dec 24, 2019
7.000
7.238
6.915
6.970
3,778,380
+0.07(+1.01%)
Dec 23, 2019
6.781
6.940
6.692
6.901
6,002,242
+0.10(+1.46%)
Dec 20, 2019
6.851
6.871
6.488
6.801
13,280,481
-0.04(-0.58%)
Dec 19, 2019
6.712
7.049
6.712
6.841
6,443,022
+0.12(+1.77%)
Dec 18, 2019
6.682
7.089
6.553
6.722
9,182,733
+0.03(+0.45%)
Dec 17, 2019
6.096
6.702
6.007
6.692
10,927,206
+0.70(+11.59%)
Dec 16, 2019
5.967
6.305
5.957
5.997
8,268,598
+0.13(+2.20%)
Dec 13, 2019
6.394
6.533
5.724
5.868
15,175,261
-0.44(-6.93%)
Dec 12, 2019
5.590
6.414
5.580
6.305
9,168,129
+0.70(+12.39%)
Dec 11, 2019
5.620
5.759
5.491
5.610
4,880,939
-0.06(-1.05%)
Dec 10, 2019
5.530
5.789
5.501
5.669
7,416,987
+0.11(+1.96%)
Dec 09, 2019
5.034
5.640
4.984
5.560
9,950,188
+0.41(+7.90%)
Dec 06, 2019
4.637
5.233
4.597
5.153
10,975,785
+0.51(+10.90%)
Dec 05, 2019
5.004
5.054
4.567
4.647
12,065,625
-0.37(-7.33%)
Dec 04, 2019
4.597
5.312
4.567
5.014
13,382,163
+0.56(+12.47%)
Dec 03, 2019
4.438
4.617
4.259
4.458
6,977,878
-0.07(-1.54%)
Dec 02, 2019
4.667
4.686
4.498
4.528
5,762,124
-0.02(-0.44%)
Nov 29, 2019
4.935
5.014
4.537
4.547
6,928,894
-0.56(-10.89%)
Nov 27, 2019
4.855
5.103
4.746
5.103
5,208,253
+0.25(+5.11%)
Nov 26, 2019
5.362
5.372
4.835
4.855
12,348,130
-0.54(-9.94%)
Nov 25, 2019
5.242
5.421
5.173
5.391
6,223,064
+0.09(+1.69%)
Nov 22, 2019
5.292
5.491
5.233
5.302
6,651,218
+0.01(+0.19%)
Nov 21, 2019
5.292
5.352
5.113
5.292
7,286,381
+0.03(+0.57%)
Nov 20, 2019
5.391
5.570
5.133
5.262
8,708,425
-0.05(-0.93%)
Nov 19, 2019
5.709
5.729
5.193
5.312
10,275,302
-0.49(-8.39%)
Nov 18, 2019
6.225
6.245
5.709
5.798
9,061,736
-0.49(-7.74%)
Nov 15, 2019
6.295
6.503
6.255
6.285
5,730,468
+0.00(+0.00%)
Nov 14, 2019
6.623
6.732
6.245
6.285
6,872,372
-0.25(-3.80%)
Nov 13, 2019
6.593
6.801
6.474
6.533
6,035,019
-0.15(-2.23%)
Nov 12, 2019
6.742
6.821
6.553
6.682
6,313,644
-0.02(-0.30%)
Nov 11, 2019
6.901
6.930
6.613
6.702
7,969,068
-0.46(-6.38%)
Nov 08, 2019
6.990
7.248
6.717
7.159
7,458,260
-0.06(-0.83%)
Nov 07, 2019
7.278
7.506
6.960
7.218
6,480,516
+0.23(+3.27%)
Nov 06, 2019
6.771
7.655
6.623
6.990
12,671,148
-0.44(-5.88%)
Nov 05, 2019
7.735
8.201
7.347
7.427
10,616,911
-0.14(-1.84%)
Nov 04, 2019
6.970
7.725
6.970
7.566
9,996,642
+0.82(+12.22%)
Nov 01, 2019
6.454
6.851
6.345
6.742
13,067,466
+0.45(+7.10%)
Oct 31, 2019
6.563
6.702
6.126
6.295
9,237,615
-0.33(-4.95%)
Oct 30, 2019
7.327
7.327
6.493
6.623
9,024,484
-0.60(-8.25%)
Oct 29, 2019
6.970
7.318
6.861
7.218
5,505,391
+0.12(+1.68%)
Oct 28, 2019
7.417
7.745
7.069
7.099
6,571,304
-0.26(-3.51%)
Oct 25, 2019
6.891
7.387
6.831
7.357
7,367,917
+0.48(+6.93%)
Oct 24, 2019
7.238
7.308
6.801
6.881
6,926,558
-0.33(-4.55%)
Oct 23, 2019
6.762
7.496
6.593
7.208
8,183,642
+0.36(+5.22%)
Oct 22, 2019
6.682
7.030
6.513
6.851
7,564,675
+0.21(+3.14%)
Oct 21, 2019
6.464
6.652
6.356
6.642
6,119,258
+0.14(+2.14%)
Oct 18, 2019
6.722
7.040
6.503
6.503
7,176,858
-0.19(-2.82%)
Oct 17, 2019
6.553
6.742
6.166
6.692
10,161,182
+0.08(+1.20%)
Oct 16, 2019
6.672
6.891
6.593
6.613
7,651,210
-0.07(-1.04%)
Oct 15, 2019
7.099
7.139
6.479
6.682
15,487,404
-0.52(-7.17%)
Oct 14, 2019
7.149
7.352
6.801
7.198
7,619,284
-0.18(-2.42%)
Oct 11, 2019
6.950
7.635
6.901
7.377
10,262,913
+0.57(+8.31%)
Oct 10, 2019
6.891
7.119
6.543
6.811
8,918,987
-0.07(-1.01%)
Oct 09, 2019
6.920
7.079
6.672
6.881
7,734,742
+0.10(+1.46%)
Oct 08, 2019
6.980
7.248
6.781
6.781
5,277,855
-0.38(-5.27%)
Oct 07, 2019
7.288
7.357
6.851
7.159
6,499,728
-0.03(-0.41%)
Oct 04, 2019
7.040
7.248
6.881
7.188
7,385,946
-0.07(-0.96%)
Oct 03, 2019
6.980
7.278
6.553
7.258
8,840,261
+0.20(+2.81%)
Oct 02, 2019
7.198
7.606
6.970
7.059
8,439,250
-0.15(-2.07%)
Oct 01, 2019
8.042
8.152
7.179
7.208
6,593,890
-0.76(-9.59%)
Sep 30, 2019
7.725
7.993
7.526
7.973
6,466,336
+0.08(+1.01%)
Sep 27, 2019
8.092
8.375
7.794
7.893
7,029,107
-0.44(-5.24%)
Sep 26, 2019
8.767
8.767
8.231
8.330
7,927,194
-0.54(-6.05%)
Sep 25, 2019
8.519
8.906
8.271
8.866
6,822,571
+0.14(+1.59%)
Sep 24, 2019
9.353
9.472
8.708
8.727
9,348,733
-0.72(-7.67%)
Sep 23, 2019
9.204
9.760
9.085
9.452
8,504,382
-0.11(-1.14%)
Sep 20, 2019
8.976
9.691
8.926
9.561
17,612,098
+0.66(+7.36%)
Sep 19, 2019
9.830
9.939
8.499
8.906
15,653,573
-0.55(-5.78%)
Sep 18, 2019
9.065
9.691
8.996
9.452
12,761,158
+0.10(+1.06%)
Sep 17, 2019
10.88
10.97
9.035
9.353
35,867,936
-1.80(-16.12%)
Sep 16, 2019
9.383
11.77
9.254
11.15
56,764,476
+3.66(+48.94%)
Sep 13, 2019
7.556
7.824
7.248
7.486
8,749,849
+0.05(+0.67%)
Sep 12, 2019
7.486
7.745
7.258
7.437
9,631,784
-0.44(-5.55%)
Sep 11, 2019
8.082
8.618
7.596
7.874
13,342,388
+0.00(+0.00%)
Sep 10, 2019
7.943
8.698
7.784
7.874
12,846,931
-0.11(-1.37%)
Sep 09, 2019
7.377
8.023
7.323
7.983
9,377,024
+0.76(+10.59%)
Sep 06, 2019
7.179
7.288
6.752
7.218
6,729,677
-0.11(-1.49%)
Sep 05, 2019
6.871
7.377
6.791
7.327
9,058,583
+0.58(+8.53%)
Sep 04, 2019
6.364
6.930
6.335
6.752
8,572,757
+0.53(+8.45%)
Sep 03, 2019
6.345
6.394
5.957
6.225
8,477,098
-0.36(-5.43%)
Aug 30, 2019
7.089
7.179
6.573
6.583
6,074,113
-0.57(-7.92%)
Aug 29, 2019
7.010
7.372
7.000
7.149
6,624,158
+0.19(+2.71%)
Aug 28, 2019
6.841
7.149
6.801
6.960
6,732,765
+0.21(+3.09%)
Aug 27, 2019
6.831
6.841
6.404
6.752
9,194,053
+0.02(+0.29%)
Aug 26, 2019
7.089
7.169
6.702
6.732
8,532,528
-0.25(-3.56%)
Aug 23, 2019
7.854
7.893
6.970
6.980
10,949,397
-1.06(-13.21%)
Aug 22, 2019
8.668
8.718
8.032
8.042
5,925,466
-0.61(-7.00%)
Aug 21, 2019
8.519
8.896
8.340
8.648
5,077,543
+0.29(+3.44%)
Aug 20, 2019
8.390
8.509
7.983
8.360
7,121,222
-0.11(-1.29%)
Aug 19, 2019
8.618
8.777
8.440
8.469
6,904,884
-0.08(-0.93%)
Aug 16, 2019
8.092
8.638
7.943
8.549
7,956,505
+0.35(+4.24%)
Aug 15, 2019
8.390
8.559
8.023
8.201
5,456,717
-0.33(-3.84%)
Aug 14, 2019
8.708
8.777
8.281
8.529
4,631,933
-0.68(-7.34%)
Aug 13, 2019
9.025
9.581
8.827
9.204
6,672,744
+0.07(+0.76%)
Aug 12, 2019
9.065
9.274
8.817
9.135
5,940,471
-0.15(-1.60%)
Aug 09, 2019
9.790
9.810
9.095
9.283
7,441,037
-0.41(-4.20%)
Aug 08, 2019
9.611
9.879
9.403
9.691
8,485,262
+0.30(+3.17%)
Aug 07, 2019
9.154
9.581
8.847
9.393
13,653,929
-0.33(-3.37%)
Aug 06, 2019
10.59
10.77
9.571
9.720
10,256,193
-0.85(-8.07%)
Aug 05, 2019
10.50
10.74
10.08
10.57
11,504,513
-0.41(-3.71%)
Aug 02, 2019
10.86
11.47
10.37
10.98
12,218,526
+0.22(+2.03%)
Aug 01, 2019
13.30
13.31
10.58
10.76
29,702,216
-6.79(-38.69%)
Jul 31, 2019
17.20
18.49
16.88
17.55
9,747,329
+0.48(+2.79%)
Jul 30, 2019
15.91
17.31
15.56
17.08
6,769,115
+1.17(+7.37%)
Jul 29, 2019
15.86
16.14
15.49
15.91
4,112,309
+0.04(+0.25%)
Jul 26, 2019
16.19
16.33
15.36
15.87
5,025,654
-0.34(-2.08%)
Jul 25, 2019
16.70
16.75
16.02
16.20
5,840,557
-0.30(-1.81%)
Jul 24, 2019
16.12
16.68
16.06
16.50
5,465,707
+0.32(+1.96%)
Jul 23, 2019
15.65
16.20
15.50
16.18
4,633,415
+0.52(+3.30%)
Jul 22, 2019
15.56
16.00
15.36
15.67
4,327,953
+0.12(+0.77%)
Jul 19, 2019
15.20
15.68
14.99
15.55
4,874,176
+0.32(+2.09%)
Jul 18, 2019
14.79
15.37
14.64
15.23
6,568,360
+0.28(+1.86%)
Jul 17, 2019
15.35
15.50
14.75
14.95
7,249,968
-0.48(-3.09%)
Jul 16, 2019
16.14
16.14
15.09
15.43
6,956,232
-0.65(-4.01%)
Jul 15, 2019
17.29
17.43
15.94
16.07
6,847,123
-1.18(-6.85%)
Jul 12, 2019
17.41
17.58
17.01
17.26
3,929,858
-0.09(-0.51%)
Jul 11, 2019
18.16
18.32
17.21
17.35
4,154,390
-0.53(-2.94%)
Jul 10, 2019
17.09
18.09
17.03
17.87
6,826,830
+1.12(+6.70%)
Jul 09, 2019
16.49
17.02
16.23
16.75
4,436,632
+0.16(+0.96%)
Jul 08, 2019
16.75
17.02
16.43
16.59
5,996,180
-0.30(-1.76%)
Jul 05, 2019
16.89
17.39
16.79
16.89
4,549,466
-0.12(-0.70%)
Jul 03, 2019
17.38
17.64
16.85
17.01
3,942,145
-0.25(-1.44%)
Jul 02, 2019
18.32
18.32
17.15
17.26
6,477,092
-1.17(-6.36%)
Jul 01, 2019
19.26
19.54
18.13
18.43
5,522,152
-0.12(-0.64%)
Jun 28, 2019
18.21
18.60
18.04
18.55
14,660,398
+0.48(+2.64%)
Jun 27, 2019
18.29
18.61
17.71
18.07
4,261,929
-0.36(-1.94%)
Jun 26, 2019
17.57
18.65
17.45
18.43
8,041,385
+1.29(+7.53%)
Jun 25, 2019
16.80
17.43
16.71
17.14
4,776,257
+0.19(+1.11%)
Jun 24, 2019
17.29
17.60
16.83
16.95
6,042,668
-0.44(-2.51%)
Jun 21, 2019
18.01
18.35
17.02
17.39
6,251,777
-0.55(-3.05%)
Jun 20, 2019
17.37
18.50
17.33
17.93
8,977,891
+1.37(+8.27%)
Jun 19, 2019
17.02
17.39
16.51
16.56
5,841,355
-0.49(-2.85%)
Jun 18, 2019
16.08
17.39
16.08
17.05
5,049,506
+1.04(+6.51%)
Jun 17, 2019
15.54
16.17
15.29
16.01
5,052,283
+0.23(+1.45%)
Jun 14, 2019
16.42
16.70
15.52
15.78
5,592,889
-0.79(-4.79%)
Jun 13, 2019
16.63
16.65
16.14
16.57
4,955,631
+0.55(+3.41%)
Jun 12, 2019
16.83
16.93
15.94
16.03
4,860,422
-1.27(-7.35%)
Jun 11, 2019
17.75
17.83
17.28
17.30
3,274,936
-0.14(-0.80%)
Jun 10, 2019
17.72
18.09
17.25
17.44
3,825,415
-0.27(-1.51%)
Jun 07, 2019
17.74
18.23
17.33
17.70
4,598,213
-0.14(-0.78%)
Jun 06, 2019
17.61
18.01
17.27
17.84
4,445,768
+0.40(+2.28%)
Jun 05, 2019
18.99
19.04
17.15
17.45
6,990,445
-1.64(-8.58%)
Jun 04, 2019
18.78
19.33
18.54
19.08
4,802,627
+0.66(+3.56%)
Jun 03, 2019
18.51
18.81
18.05
18.43
5,031,122
+0.18(+0.98%)
May 31, 2019
17.97
18.61
17.88
18.25
5,726,137
-0.50(-2.65%)
May 30, 2019
19.60
19.86
18.53
18.75
5,245,307
-0.91(-4.65%)
May 29, 2019
18.71
19.74
18.54
19.66
5,936,051
+0.35(+1.80%)
May 28, 2019
19.22
19.31
18.79
19.31
4,326,855
+0.21(+1.09%)
May 24, 2019
19.46
19.76
18.55
19.10
6,187,016
-0.08(-0.41%)
May 23, 2019
20.06
20.20
19.02
19.18
6,479,573
-1.61(-7.74%)
May 22, 2019
22.84
22.97
20.78
20.79
8,370,345
-2.50(-10.74%)
May 21, 2019
22.64
23.32
22.36
23.29
4,352,944
+0.71(+3.17%)
May 20, 2019
23.09
24.32
22.30
22.58
5,132,462
-0.73(-3.15%)
May 17, 2019
24.19
24.27
23.20
23.31
4,011,035
-1.05(-4.32%)
May 16, 2019
24.41
24.96
24.02
24.37
3,660,042
+0.15(+0.61%)
May 15, 2019
23.12
24.29
22.91
24.22
2,865,221
+0.62(+2.61%)
May 14, 2019
22.62
23.75
22.53
23.60
3,122,109
+1.22(+5.46%)
May 13, 2019
23.39
23.62
22.11
22.38
4,804,019
-1.34(-5.65%)
May 10, 2019
23.33
23.93
22.90
23.72
3,612,903
+0.20(+0.84%)
May 09, 2019
23.26
23.76
22.67
23.52
3,991,544
-0.10(-0.42%)
May 08, 2019
23.17
24.48
23.13
23.62
5,098,637
+0.24(+1.02%)
May 07, 2019
22.89
23.39
22.37
23.38
4,873,538
-0.07(-0.30%)
May 06, 2019
22.81
23.68
22.71
23.45
4,284,239
+0.09(+0.38%)
May 03, 2019
23.02
23.44
22.51
23.36
4,996,446
+0.42(+1.82%)
May 02, 2019
22.82
24.65
22.73
22.95
11,315,108
-3.40(-12.89%)
May 01, 2019
27.09
27.36
26.25
26.34
4,589,915
-0.85(-3.14%)
Apr 30, 2019
28.21
28.24
26.92
27.20
4,098,546
-0.59(-2.11%)
Apr 29, 2019
27.44
28.13
27.27
27.78
2,281,161
+0.29(+1.05%)
Apr 26, 2019
27.61
27.87
26.71
27.49
4,304,020
-0.45(-1.60%)
Apr 25, 2019
27.90
28.65
27.60
27.94
4,232,960
+0.14(+0.50%)
Apr 24, 2019
29.18
29.23
27.71
27.80
4,321,004
-1.34(-4.60%)
Apr 23, 2019
29.04
29.44
28.46
29.14
3,600,314
+0.00(+0.00%)
Apr 22, 2019
28.19
29.14
27.85
29.14
6,526,088
+1.91(+7.00%)
Apr 18, 2019
27.78
27.87
27.14
27.23
3,498,388
-0.44(-1.58%)
Apr 17, 2019
28.86
29.06
27.14
27.67
5,994,566
-0.85(-2.99%)
Apr 16, 2019
29.16
29.29
27.91
28.53
8,356,694
-1.33(-4.46%)
Apr 15, 2019
29.99
30.57
29.70
29.86
2,303,931
-0.28(-0.92%)
Apr 12, 2019
30.63
30.72
29.39
30.13
4,982,144
+0.29(+0.96%)
Apr 11, 2019
29.91
30.20
29.25
29.85
3,367,889
-0.24(-0.79%)
Apr 10, 2019
29.48
30.21
29.31
30.08
3,565,204
+0.77(+2.64%)
Apr 09, 2019
29.45
29.77
28.91
29.31
3,600,960
-0.25(-0.84%)
Apr 08, 2019
29.39
30.32
29.28
29.56
5,245,390
+0.28(+0.95%)
Apr 05, 2019
27.98
29.29
27.94
29.28
5,063,926
+1.60(+5.77%)
Apr 04, 2019
26.51
27.74
26.35
27.68
4,017,048
+1.22(+4.62%)
Apr 03, 2019
27.14
27.83
26.23
26.46
5,313,772
-0.52(-1.91%)
Apr 02, 2019
27.33
27.37
26.49
26.98
6,907,059
-0.28(-1.02%)
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.