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
Titan Medical Inc
(NQ:
TMDI
)
0.1400
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
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 29, 2021
2.700
2.830
2.470
2.540
3,392,800
-0.16(-5.93%)
Jan 28, 2021
2.830
2.920
2.410
2.700
4,555,239
-0.07(-2.53%)
Jan 27, 2021
2.790
3.100
2.570
2.770
7,067,875
-0.37(-11.78%)
Jan 26, 2021
3.420
3.440
2.990
3.140
11,295,105
+0.06(+1.95%)
Jan 25, 2021
3.050
3.470
2.810
3.080
11,632,134
+0.45(+17.11%)
Jan 22, 2021
2.450
2.990
2.220
2.630
9,575,600
+0.25(+10.50%)
Jan 21, 2021
2.740
2.760
2.330
2.380
9,387,328
-0.47(-16.49%)
Jan 20, 2021
2.060
3.180
2.050
2.850
34,481,188
+0.98(+52.41%)
Jan 19, 2021
1.900
1.920
1.850
1.870
2,290,463
+0.04(+2.19%)
Jan 15, 2021
1.950
1.950
1.800
1.830
1,673,600
-0.04(-2.14%)
Jan 14, 2021
1.840
1.980
1.820
1.870
2,721,020
+0.08(+4.47%)
Jan 13, 2021
1.700
1.820
1.700
1.790
2,385,475
+0.11(+6.55%)
Jan 12, 2021
1.650
1.760
1.630
1.680
2,818,025
+0.12(+7.69%)
Jan 11, 2021
1.550
1.640
1.510
1.560
1,742,197
+0.02(+1.30%)
Jan 08, 2021
1.610
1.660
1.490
1.540
2,283,000
-0.06(-3.75%)
Jan 07, 2021
1.630
1.700
1.580
1.600
1,984,022
+0.00(+0.00%)
Jan 06, 2021
1.680
1.770
1.520
1.600
3,970,361
-0.28(-14.89%)
Jan 05, 2021
1.700
1.990
1.680
1.880
2,155,496
+0.15(+8.67%)
Jan 04, 2021
1.750
1.810
1.680
1.730
1,234,550
+0.02(+1.17%)
Dec 31, 2020
1.710
1.710
1.710
2,339,576
+0.01(+0.59%)
Dec 30, 2020
1.800
1.890
1.650
1.700
2,339,576
-0.09(-5.03%)
Dec 29, 2020
1.600
2.040
1.580
1.790
6,279,378
+0.20(+12.58%)
Dec 28, 2020
1.540
1.610
1.490
1.590
578,093
+0.06(+3.92%)
Dec 24, 2020
1.610
1.650
1.480
1.530
917,000
-0.05(-3.16%)
Dec 23, 2020
1.530
1.740
1.480
1.580
2,332,991
+0.08(+5.33%)
Dec 22, 2020
1.400
1.530
1.390
1.500
1,101,601
+0.11(+7.91%)
Dec 21, 2020
1.380
1.390
1.330
1.390
448,609
+0.04(+2.96%)
Dec 18, 2020
1.340
1.390
1.310
1.350
565,400
+0.02(+1.50%)
Dec 17, 2020
1.190
1.340
1.190
1.330
654,885
+0.09(+7.26%)
Dec 16, 2020
1.200
1.255
1.190
1.240
240,280
+0.01(+0.81%)
Dec 15, 2020
1.230
1.250
1.190
1.230
430,262
+0.00(+0.00%)
Dec 14, 2020
1.300
1.310
1.210
1.230
605,360
-0.09(-6.82%)
Dec 11, 2020
1.340
1.340
1.280
1.320
286,200
-0.02(-1.49%)
Dec 10, 2020
1.270
1.340
1.250
1.340
629,230
+0.03(+2.29%)
Dec 09, 2020
1.340
1.340
1.200
1.310
681,408
+0.00(+0.00%)
Dec 08, 2020
1.380
1.380
1.230
1.310
790,194
-0.04(-2.96%)
Dec 07, 2020
1.210
1.390
1.200
1.350
1,031,048
+0.13(+10.66%)
Dec 04, 2020
1.380
1.390
1.150
1.220
2,327,000
-0.18(-12.86%)
Dec 03, 2020
1.340
1.450
1.300
1.400
881,435
+0.00(+0.00%)
Dec 02, 2020
1.590
1.610
1.320
1.400
2,825,745
-0.19(-11.95%)
Dec 01, 2020
1.470
1.720
1.400
1.590
5,786,982
+0.23(+16.91%)
Nov 30, 2020
1.320
1.400
1.070
1.360
4,578,730
+0.17(+14.29%)
Nov 27, 2020
0.9900
1.380
0.9898
1.190
5,568,900
+0.20(+20.20%)
Nov 25, 2020
0.8200
1.000
0.8118
0.9900
2,739,500
+0.18(+22.22%)
Nov 24, 2020
0.7800
0.8200
0.7800
0.8100
920,621
+0.04(+4.52%)
Nov 23, 2020
0.7600
0.7899
0.7315
0.7750
843,102
+0.03(+3.33%)
Nov 20, 2020
0.7689
0.7689
0.7404
0.7500
236,000
+0.00(+0.00%)
Nov 19, 2020
0.7600
0.7800
0.7100
0.7500
382,397
-0.01(-1.32%)
Nov 18, 2020
0.7192
0.7899
0.7100
0.7600
863,996
+0.05(+7.04%)
Nov 17, 2020
0.7200
0.7200
0.7000
0.7100
103,159
+0.00(+0.00%)
Nov 16, 2020
0.7100
0.7100
0.6900
0.7100
320,259
+0.03(+4.41%)
Nov 13, 2020
0.7100
0.7100
0.6750
0.6800
328,300
-0.00(-0.01%)
Nov 12, 2020
0.7000
0.7198
0.6800
0.6801
230,197
-0.02(-2.84%)
Nov 11, 2020
0.7100
0.7100
0.6900
0.7000
193,851
-0.01(-1.41%)
Nov 10, 2020
0.6800
0.7500
0.6800
0.7100
888,297
+0.04(+5.67%)
Nov 09, 2020
0.6980
0.7200
0.6539
0.6719
501,802
-0.03(-3.73%)
Nov 06, 2020
0.7200
0.7200
0.6702
0.6979
567,900
-0.02(-3.06%)
Nov 05, 2020
0.7000
0.7399
0.6900
0.7199
297,487
+0.03(+4.33%)
Nov 04, 2020
0.7100
0.7490
0.6697
0.6900
287,123
-0.00(-0.04%)
Nov 03, 2020
0.7300
0.7300
0.6900
0.6903
165,787
+0.00(+0.04%)
Nov 02, 2020
0.7200
0.7400
0.6800
0.6900
139,229
-0.01(-1.43%)
Oct 30, 2020
0.7200
0.7489
0.6978
0.7000
390,900
-0.05(-6.67%)
Oct 29, 2020
0.7293
0.7500
0.7000
0.7500
282,836
+0.01(+1.50%)
Oct 28, 2020
0.7400
0.7477
0.7200
0.7389
360,454
-0.02(-2.78%)
Oct 27, 2020
0.7600
0.7800
0.7400
0.7600
256,799
-0.01(-1.30%)
Oct 26, 2020
0.8100
0.8300
0.7500
0.7700
1,635,672
+0.01(+1.41%)
Oct 23, 2020
0.7600
0.7698
0.7300
0.7593
299,800
+0.01(+1.24%)
Oct 22, 2020
0.7700
0.7700
0.7200
0.7500
156,658
-0.01(-0.66%)
Oct 21, 2020
0.7558
0.7663
0.7400
0.7550
190,212
-0.01(-0.71%)
Oct 20, 2020
0.7900
0.7900
0.7200
0.7604
382,799
-0.02(-2.51%)
Oct 19, 2020
0.7800
0.7947
0.7611
0.7800
246,642
+0.01(+1.30%)
Oct 16, 2020
0.7600
0.7729
0.7500
0.7700
222,400
+0.01(+1.85%)
Oct 15, 2020
0.7660
0.7660
0.7300
0.7560
261,496
-0.01(-1.82%)
Oct 14, 2020
0.7600
0.7861
0.7510
0.7700
186,328
+0.00(+0.01%)
Oct 13, 2020
0.7700
0.7731
0.7500
0.7699
179,835
-0.00(-0.01%)
Oct 12, 2020
0.7450
0.7800
0.7201
0.7700
267,840
+0.03(+4.05%)
Oct 09, 2020
0.7200
0.7400
0.7116
0.7400
101,200
+0.02(+2.52%)
Oct 08, 2020
0.7101
0.7413
0.7000
0.7218
164,009
+0.01(+1.25%)
Oct 07, 2020
0.7287
0.7400
0.7022
0.7129
264,112
-0.02(-2.34%)
Oct 06, 2020
0.7100
0.7300
0.7058
0.7300
118,168
+0.00(+0.00%)
Oct 05, 2020
0.7200
0.7469
0.6921
0.7300
576,528
+0.02(+2.37%)
Oct 02, 2020
0.7300
0.7400
0.7000
0.7131
239,900
-0.02(-2.62%)
Oct 01, 2020
0.7500
0.7500
0.7100
0.7323
249,070
-0.00(-0.35%)
Sep 30, 2020
0.7500
0.7800
0.7131
0.7349
407,027
-0.03(-3.30%)
Sep 29, 2020
0.7400
0.7500
0.7300
0.7600
312,396
+0.03(+4.11%)
Sep 28, 2020
0.7000
0.7500
0.7000
0.7300
290,879
+0.03(+4.29%)
Sep 25, 2020
0.6800
0.7200
0.6500
0.7000
429,000
+0.04(+6.06%)
Sep 24, 2020
0.6500
0.6900
0.6300
0.6600
225,649
-0.01(-1.49%)
Sep 23, 2020
0.7000
0.7200
0.6300
0.6700
354,166
-0.03(-4.29%)
Sep 22, 2020
0.7300
0.7300
0.6700
0.7000
149,105
+0.01(+1.45%)
Sep 21, 2020
0.6600
0.7300
0.6300
0.6900
873,463
+0.02(+3.37%)
Sep 18, 2020
0.6500
0.7000
0.6500
0.6675
575,900
+0.02(+2.69%)
Sep 17, 2020
0.6300
0.6800
0.6100
0.6500
782,913
+0.02(+3.17%)
Sep 16, 2020
0.6200
0.6300
0.5800
0.6300
235,840
+0.01(+1.61%)
Sep 15, 2020
0.6900
0.6900
0.5700
0.6200
1,571,766
-0.05(-7.46%)
Sep 14, 2020
0.7300
0.7300
0.6400
0.6700
683,412
-0.04(-5.33%)
Sep 11, 2020
0.7400
0.7500
0.6801
0.7077
477,800
-0.03(-4.36%)
Sep 10, 2020
0.7400
0.7600
0.7200
0.7400
571,349
+0.00(+0.00%)
Sep 09, 2020
0.7500
0.7800
0.7300
0.7400
541,959
-0.01(-1.33%)
Sep 08, 2020
0.8000
0.8400
0.7100
0.7500
1,473,971
-0.10(-11.28%)
Sep 04, 2020
0.8003
0.8454
0.7800
0.8454
489,400
+0.04(+5.28%)
Sep 03, 2020
0.8552
0.8552
0.7930
0.8030
466,419
-0.03(-3.25%)
Sep 02, 2020
0.8739
0.8972
0.7901
0.8300
1,080,745
-0.04(-4.21%)
Sep 01, 2020
0.8187
0.8689
0.7890
0.8665
1,060,341
+0.08(+10.10%)
Aug 31, 2020
0.7500
0.7945
0.7300
0.7870
627,695
+0.04(+4.93%)
Aug 28, 2020
0.7400
0.7500
0.7300
0.7500
585,700
+0.00(+0.00%)
Aug 27, 2020
0.7500
0.7600
0.7300
0.7500
396,053
+0.00(+0.00%)
Aug 26, 2020
0.7600
0.7700
0.7400
0.7500
306,871
-0.01(-1.32%)
Aug 25, 2020
0.7500
0.7600
0.7300
0.7600
444,915
+0.02(+2.70%)
Aug 24, 2020
0.7700
0.7700
0.7200
0.7400
469,631
-0.01(-1.33%)
Aug 21, 2020
0.7500
0.7700
0.7345
0.7500
458,900
-0.01(-1.32%)
Aug 20, 2020
0.7300
0.7800
0.7300
0.7600
678,193
+0.02(+2.70%)
Aug 19, 2020
0.7400
0.7700
0.7200
0.7400
755,003
+0.01(+0.68%)
Aug 18, 2020
0.7875
0.7875
0.7002
0.7350
548,116
-0.02(-2.00%)
Aug 17, 2020
0.7400
0.7500
0.7300
0.7500
516,062
+0.01(+1.76%)
Aug 14, 2020
0.7980
0.7980
0.7100
0.7370
1,090,600
-0.05(-6.71%)
Aug 13, 2020
0.7700
0.7900
0.7600
0.7900
727,160
+0.00(+0.00%)
Aug 12, 2020
0.8100
0.8200
0.7600
0.7900
996,396
-0.03(-3.26%)
Aug 11, 2020
0.8380
0.8500
0.8000
0.8166
439,035
-0.02(-2.79%)
Aug 10, 2020
0.8900
0.8900
0.8200
0.8400
705,238
+0.04(+4.45%)
Aug 07, 2020
0.8400
0.8400
0.8019
0.8042
523,000
-0.03(-3.11%)
Aug 06, 2020
0.8400
0.8500
0.8100
0.8300
669,798
-0.01(-1.19%)
Aug 05, 2020
0.8600
0.8600
0.8200
0.8400
939,435
-0.01(-1.18%)
Aug 04, 2020
0.8700
0.8800
0.8000
0.8500
1,351,690
-0.03(-3.41%)
Aug 03, 2020
0.9000
0.9300
0.8500
0.8800
1,241,538
-0.04(-4.35%)
Jul 31, 2020
0.9100
0.9400
0.8700
0.9200
840,400
+0.01(+1.10%)
Jul 30, 2020
0.9470
0.9470
0.8600
0.9100
1,578,130
-0.01(-0.73%)
Jul 29, 2020
1.020
1.020
0.8602
0.9167
4,293,445
-0.07(-7.40%)
Jul 28, 2020
0.9400
1.080
0.9000
0.9900
9,646,858
+0.05(+5.32%)
Jul 27, 2020
0.9300
0.9600
0.9200
0.9400
716,913
+0.03(+3.30%)
Jul 24, 2020
0.8600
0.9333
0.8400
0.9100
671,800
+0.03(+3.41%)
Jul 23, 2020
0.9300
0.9500
0.8500
0.8800
1,444,027
-0.06(-6.52%)
Jul 22, 2020
0.9875
0.9875
0.9200
0.9414
988,459
-0.02(-1.94%)
Jul 21, 2020
0.9100
0.9600
0.8800
0.9600
2,229,077
+0.07(+7.87%)
Jul 20, 2020
0.8800
0.9200
0.8400
0.8900
2,607,528
+0.07(+8.13%)
Jul 17, 2020
0.8000
0.9000
0.7800
0.8231
1,410,900
+0.03(+4.19%)
Jul 16, 2020
0.7600
0.8100
0.7600
0.7900
418,948
+0.02(+2.60%)
Jul 15, 2020
0.8000
0.8000
0.7600
0.7700
695,384
-0.01(-1.33%)
Jul 14, 2020
0.7900
0.8000
0.7600
0.7804
876,359
-0.03(-3.65%)
Jul 13, 2020
0.8100
0.8500
0.7800
0.8100
732,931
-0.01(-1.22%)
Jul 10, 2020
0.7700
0.8299
0.7502
0.8200
731,400
+0.05(+6.49%)
Jul 09, 2020
0.7800
0.8000
0.7500
0.7700
747,358
-0.04(-4.94%)
Jul 08, 2020
0.8200
0.8200
0.7600
0.8100
702,709
-0.02(-2.41%)
Jul 07, 2020
0.8400
0.8800
0.8100
0.8300
624,843
-0.01(-1.19%)
Jul 06, 2020
0.9200
0.9446
0.8200
0.8400
1,363,926
-0.05(-6.03%)
Jul 02, 2020
0.8800
0.9198
0.8790
0.8939
1,713,500
+0.02(+2.28%)
Jul 01, 2020
0.8500
1.030
0.8450
0.8740
7,022,209
+0.04(+5.30%)
Jun 30, 2020
0.8000
0.8700
0.7600
0.8300
1,023,631
+0.02(+3.11%)
Jun 29, 2020
0.8571
0.8649
0.7503
0.8050
1,130,657
-0.04(-4.85%)
Jun 26, 2020
0.9000
0.9100
0.8400
0.8460
1,093,500
-0.04(-4.94%)
Jun 25, 2020
0.8500
0.9900
0.8500
0.8900
1,249,239
+0.03(+3.49%)
Jun 24, 2020
0.9500
0.9500
0.8100
0.8600
2,431,257
-0.07(-7.53%)
Jun 23, 2020
1.060
1.080
0.9100
0.9300
3,214,766
-0.14(-13.08%)
Jun 22, 2020
1.140
1.140
1.050
1.070
1,744,892
-0.04(-3.60%)
Jun 19, 2020
1.130
1.150
1.070
1.110
1,963,900
+0.00(+0.00%)
Jun 18, 2020
1.100
1.150
1.080
1.110
1,506,196
+0.02(+1.83%)
Jun 17, 2020
1.190
1.250
1.080
1.090
2,615,417
-0.09(-7.63%)
Jun 16, 2020
1.160
1.300
1.110
1.180
5,444,288
+0.04(+3.51%)
Jun 15, 2020
1.120
1.230
1.050
1.140
2,803,570
+0.00(+0.00%)
Jun 12, 2020
1.260
1.270
1.130
1.140
1,661,100
+0.00(+0.00%)
Jun 11, 2020
1.100
1.250
1.050
1.140
3,209,625
-0.09(-7.32%)
Jun 10, 2020
1.340
1.450
1.190
1.230
5,048,856
-0.02(-1.60%)
Jun 09, 2020
1.390
1.750
1.200
1.250
26,767,112
-0.02(-1.57%)
Jun 08, 2020
1.080
1.400
1.040
1.270
14,812,323
+0.23(+22.12%)
Jun 05, 2020
1.280
1.440
1.000
1.040
16,330,900
-0.53(-33.76%)
Jun 04, 2020
0.6800
1.570
0.5700
1.570
91,113,816
+1.29(+466.99%)
Jun 03, 2020
0.2770
0.2900
0.2620
0.2769
1,459,082
-0.00(-1.11%)
Jun 02, 2020
0.2900
0.2900
0.2700
0.2800
1,051,531
-0.01(-3.45%)
Jun 01, 2020
0.2670
0.2931
0.2600
0.2900
2,495,171
+0.02(+8.70%)
May 29, 2020
0.2700
0.2799
0.2650
0.2668
441,100
-0.00(-1.19%)
May 28, 2020
0.2700
0.2800
0.2700
0.2700
825,419
-0.01(-4.63%)
May 27, 2020
0.3100
0.3140
0.2612
0.2831
2,973,555
-0.04(-11.53%)
May 26, 2020
0.3323
0.3323
0.3122
0.3200
1,011,574
+0.00(+1.56%)
May 22, 2020
0.3110
0.3290
0.2950
0.3151
1,374,300
+0.02(+5.03%)
May 21, 2020
0.3100
0.3200
0.2900
0.3000
1,302,254
+0.01(+3.99%)
May 20, 2020
0.3000
0.3323
0.2850
0.2885
2,006,930
-0.01(-3.77%)
May 19, 2020
0.2850
0.3430
0.2624
0.2998
8,835,591
+0.02(+8.98%)
May 18, 2020
0.2780
0.2980
0.2700
0.2751
1,465,392
+0.00(+0.59%)
May 15, 2020
0.2700
0.2850
0.2673
0.2735
876,700
+0.00(+0.74%)
May 14, 2020
0.2900
0.2900
0.2669
0.2715
1,236,361
-0.03(-9.50%)
May 13, 2020
0.3100
0.3110
0.2601
0.3000
3,503,304
+0.01(+3.45%)
May 12, 2020
0.2651
0.3298
0.2501
0.2900
7,618,923
+0.03(+11.54%)
May 11, 2020
0.2500
0.2699
0.2480
0.2600
813,244
+0.01(+4.00%)
May 08, 2020
0.2348
0.2600
0.2348
0.2500
680,200
+0.01(+3.95%)
May 07, 2020
0.2420
0.2646
0.2159
0.2405
5,254,891
+0.00(+0.21%)
May 06, 2020
0.2600
0.2700
0.2400
0.2400
1,158,786
-0.01(-4.00%)
May 05, 2020
0.2800
0.2900
0.2500
0.2500
1,194,241
-0.02(-7.41%)
May 04, 2020
0.2900
0.3000
0.2700
0.2700
1,748,986
-0.04(-12.11%)
May 01, 2020
0.3078
0.3220
0.2970
0.3072
557,000
+0.01(+3.43%)
Apr 30, 2020
0.3300
0.3550
0.2914
0.2970
1,520,732
-0.04(-12.65%)
Apr 29, 2020
0.2900
0.4100
0.2800
0.3400
8,148,548
+0.07(+24.31%)
Apr 28, 2020
0.2810
0.2854
0.2700
0.2735
424,968
-0.01(-4.17%)
Apr 27, 2020
0.2855
0.2900
0.2700
0.2854
434,922
+0.01(+3.78%)
Apr 24, 2020
0.2924
0.2924
0.2700
0.2750
348,700
-0.01(-1.79%)
Apr 23, 2020
0.2600
0.2900
0.2600
0.2800
514,026
+0.02(+8.53%)
Apr 22, 2020
0.2750
0.2750
0.2500
0.2580
311,995
-0.01(-4.44%)
Apr 21, 2020
0.3000
0.3000
0.2600
0.2700
694,953
-0.02(-6.90%)
Apr 20, 2020
0.2600
0.3400
0.2500
0.2900
1,929,368
+0.03(+13.59%)
Apr 17, 2020
0.2574
0.2799
0.2400
0.2553
1,080,200
+0.01(+2.12%)
Apr 16, 2020
0.2300
0.2800
0.2200
0.2500
1,715,884
+0.02(+10.28%)
Apr 15, 2020
0.2282
0.2440
0.2250
0.2267
675,798
+0.01(+3.05%)
Apr 14, 2020
0.2100
0.2200
0.2100
0.2200
413,437
+0.00(+2.23%)
Apr 13, 2020
0.2300
0.2300
0.1950
0.2152
642,362
-0.01(-4.82%)
Apr 09, 2020
0.2279
0.2400
0.2200
0.2261
669,200
+0.00(+0.53%)
Apr 08, 2020
0.2344
0.2350
0.2180
0.2249
382,151
-0.01(-2.22%)
Apr 07, 2020
0.2300
0.2400
0.2200
0.2300
1,060,173
+0.00(+0.00%)
Apr 06, 2020
0.2500
0.2500
0.2100
0.2300
697,562
+0.02(+8.18%)
Apr 03, 2020
0.2200
0.2349
0.2000
0.2126
754,800
-0.04(-14.96%)
Apr 02, 2020
0.2230
0.2550
0.1801
0.2500
2,785,690
+0.03(+13.58%)
Apr 01, 2020
0.2100
0.2400
0.2051
0.2201
2,109,754
-0.05(-18.48%)
Mar 31, 2020
0.2210
0.2700
0.1810
0.2700
9,505,248
-0.07(-20.59%)
Mar 30, 2020
0.1700
0.4500
0.1700
0.3400
43,745,912
+0.17(+97.10%)
Mar 27, 2020
0.1800
0.1800
0.1650
0.1725
2,629,200
-0.01(-4.17%)
Mar 26, 2020
0.1581
0.1810
0.1520
0.1800
5,987,309
+0.02(+12.50%)
Mar 25, 2020
0.1800
0.1900
0.1500
0.1600
6,876,327
-0.05(-23.81%)
Mar 24, 2020
0.2300
0.2400
0.2000
0.2100
429,127
+0.01(+3.40%)
Mar 23, 2020
0.2800
0.2800
0.2000
0.2031
471,981
-0.03(-11.70%)
Mar 20, 2020
0.1894
0.2300
0.1821
0.2300
394,200
+0.05(+27.78%)
Mar 19, 2020
0.1300
0.1900
0.1200
0.1800
450,818
+0.03(+24.05%)
Mar 18, 2020
0.1898
0.1900
0.1400
0.1451
840,346
-0.02(-14.65%)
Mar 17, 2020
0.2000
0.2000
0.1500
0.1700
540,581
-0.01(-4.12%)
Mar 16, 2020
0.2000
0.2100
0.1700
0.1773
247,215
-0.04(-17.53%)
Mar 13, 2020
0.2250
0.2250
0.1901
0.2150
599,000
-0.00(-0.19%)
Mar 12, 2020
0.1970
0.2300
0.1791
0.2154
1,094,399
+0.02(+9.34%)
Mar 11, 2020
0.2705
0.2867
0.1780
0.1970
1,399,675
-0.07(-27.04%)
Mar 10, 2020
0.3000
0.3000
0.2500
0.2700
499,993
+0.02(+8.00%)
Mar 09, 2020
0.2500
0.3100
0.2200
0.2500
636,530
-0.06(-20.28%)
Mar 06, 2020
0.3500
0.3500
0.3000
0.3136
383,900
-0.03(-9.49%)
Mar 05, 2020
0.3693
0.3830
0.3352
0.3465
204,893
-0.02(-6.28%)
Mar 04, 2020
0.3816
0.4000
0.3343
0.3697
191,694
-0.01(-2.74%)
Mar 03, 2020
0.4400
0.4400
0.3800
0.3801
354,331
-0.00(-0.05%)
Mar 02, 2020
0.4400
0.4500
0.3750
0.3803
55,321
+0.01(+2.73%)
Feb 28, 2020
0.3600
0.3800
0.3500
0.3702
143,900
+0.00(+0.41%)
Feb 27, 2020
0.3800
0.3900
0.3610
0.3687
150,505
-0.00(-0.83%)
Feb 26, 2020
0.3800
0.3850
0.3610
0.3718
108,613
-0.02(-4.00%)
Feb 25, 2020
0.3800
0.3873
0.3500
0.3873
224,496
+0.02(+4.14%)
Feb 24, 2020
0.3772
0.3800
0.3611
0.3719
68,799
-0.01(-2.77%)
Feb 21, 2020
0.3800
0.3998
0.3780
0.3825
51,700
-0.01(-1.92%)
Feb 20, 2020
0.4400
0.4400
0.3801
0.3900
178,768
+0.00(+0.00%)
Feb 19, 2020
0.4000
0.4100
0.3500
0.3900
381,931
-0.01(-1.47%)
Feb 18, 2020
0.4500
0.4500
0.3911
0.3958
268,467
-0.03(-7.31%)
Feb 14, 2020
0.4400
0.4628
0.4200
0.4270
145,500
-0.00(-0.40%)
Feb 13, 2020
0.4800
0.4800
0.4237
0.4287
312,505
-0.04(-8.79%)
Feb 12, 2020
0.5069
0.5200
0.4598
0.4700
340,665
-0.03(-5.13%)
Feb 11, 2020
0.5000
0.5250
0.4800
0.4954
480,270
+0.00(+0.04%)
Feb 10, 2020
0.4935
0.5099
0.4800
0.4952
261,447
+0.01(+1.06%)
Feb 07, 2020
0.5000
0.5174
0.4800
0.4900
322,100
-0.01(-1.71%)
Feb 06, 2020
0.5085
0.5190
0.4901
0.4985
220,759
-0.00(-0.30%)
Feb 05, 2020
0.4900
0.5100
0.4800
0.5000
189,214
+0.02(+3.09%)
Feb 04, 2020
0.4850
0.5300
0.4800
0.4850
486,806
-0.01(-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.