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
Biolargo Inc
(OP:
BLGO
)
0.2924
-0.0001 (-0.03%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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 (%)
Feb 28, 2022
0.2480
0.2800
0.2280
0.2499
669,025
+0.01(+3.09%)
Feb 25, 2022
0.2362
0.2424
0.2301
0.2424
246,254
+0.00(+1.64%)
Feb 24, 2022
0.2575
0.2690
0.2130
0.2385
778,999
-0.03(-10.10%)
Feb 23, 2022
0.2800
0.2800
0.2620
0.2653
148,059
+0.00(+0.11%)
Feb 22, 2022
0.2694
0.2750
0.2575
0.2650
241,377
+0.00(+0.00%)
Feb 18, 2022
0.2650
0
+0.00(+0.00%)
Feb 17, 2022
0.2700
0.2723
0.2605
0.2650
170,042
-0.00(-1.60%)
Feb 16, 2022
0.2670
0.2693
0.2516
0.2693
198,433
+0.01(+3.58%)
Feb 15, 2022
0.2551
0.2743
0.2470
0.2600
619,666
+0.00(+0.39%)
Feb 14, 2022
0.2688
0.2750
0.2590
0.2590
216,659
-0.01(-2.63%)
Feb 11, 2022
0.2824
0.2879
0.2567
0.2660
923,294
-0.02(-5.81%)
Feb 10, 2022
0.2855
0.2897
0.2755
0.2824
608,124
-0.00(-1.71%)
Feb 09, 2022
0.2840
0.2899
0.2695
0.2873
888,753
+0.01(+4.47%)
Feb 08, 2022
0.2726
0.2848
0.2680
0.2750
796,526
+0.00(+0.88%)
Feb 07, 2022
0.2850
0.2872
0.2720
0.2726
633,620
-0.00(-0.33%)
Feb 04, 2022
0.2800
0.2880
0.2701
0.2735
882,633
-0.01(-3.36%)
Feb 03, 2022
0.2839
0.2830
949,651
-0.00(-0.32%)
Feb 02, 2022
0.2805
0.2900
0.2711
0.2839
854,229
+0.00(+1.57%)
Feb 01, 2022
0.2748
0.2800
0.2650
0.2795
1,233,829
+0.01(+3.52%)
Jan 31, 2022
0.2643
0.2778
0.2611
0.2700
424,476
+0.00(+0.93%)
Jan 28, 2022
0.2650
0.2785
0.2600
0.2675
409,870
+0.01(+2.26%)
Jan 27, 2022
0.2650
0.2798
0.2510
0.2616
904,646
-0.01(-2.28%)
Jan 26, 2022
0.2560
0.2749
0.2533
0.2677
299,498
+0.00(+0.26%)
Jan 25, 2022
0.2600
0.2670
0.2450
0.2670
569,221
+0.01(+3.49%)
Jan 24, 2022
0.2589
0.2650
0.2442
0.2580
600,892
+0.00(+0.19%)
Jan 21, 2022
0.2503
0.2625
0.2380
0.2575
1,332,603
+0.01(+4.89%)
Jan 20, 2022
0.2249
0.2500
0.2101
0.2455
2,425,879
+0.03(+11.54%)
Jan 19, 2022
0.2037
0.2244
0.2001
0.2201
471,710
+0.02(+7.84%)
Jan 18, 2022
0.2015
0.2041
0.1970
0.2041
145,712
+0.01(+2.67%)
Jan 14, 2022
0.1988
0
-0.00(-0.60%)
Jan 13, 2022
0.1975
0.2000
0.1975
0.2000
35,029
+0.00(+0.00%)
Jan 12, 2022
0.2041
0.2041
0.1964
0.2000
63,148
-0.00(-0.15%)
Jan 11, 2022
0.2000
0.2041
0.1925
0.2003
141,740
+0.00(+0.15%)
Jan 10, 2022
0.2045
0.2045
0.1961
0.2000
95,547
-0.00(-1.19%)
Jan 07, 2022
0.2003
0.2050
0.2000
0.2024
26,853
-0.00(-0.64%)
Jan 06, 2022
0.2093
0.2148
0.2000
0.2037
129,143
-0.01(-5.17%)
Jan 05, 2022
0.2200
0.2200
0.2011
0.2148
174,189
-0.00(-1.51%)
Jan 04, 2022
0.2201
0.2300
0.2181
0.2181
164,335
+0.00(+0.83%)
Jan 03, 2022
0.2081
0.2250
0.2081
0.2163
262,946
-0.01(-2.48%)
Dec 31, 2021
0.2250
0.2350
0.2122
0.2218
213,008
-0.00(-1.42%)
Dec 30, 2021
0.1999
0.2400
0.1965
0.2250
706,596
+0.02(+12.00%)
Dec 29, 2021
0.2020
0.2040
0.1931
0.2009
88,182
-0.00(-0.54%)
Dec 28, 2021
0.1801
0.2100
0.1801
0.2020
87,164
+0.01(+5.21%)
Dec 27, 2021
0.2000
0.2000
0.1811
0.1920
459,950
-0.00(-1.29%)
Dec 23, 2021
0.1860
0.1999
0.1860
0.1945
504,713
+0.01(+4.57%)
Dec 22, 2021
0.1949
0.1949
0.1831
0.1860
248,480
-0.01(-4.22%)
Dec 21, 2021
0.2010
0.2010
0.1887
0.1942
115,466
-0.00(-1.67%)
Dec 20, 2021
0.1970
0.2009
0.1900
0.1975
336,387
-0.00(-1.99%)
Dec 17, 2021
0.2010
0.2096
0.1951
0.2015
219,309
+0.00(+1.82%)
Dec 16, 2021
0.2100
0.2189
0.1979
0.1979
222,230
-0.01(-5.76%)
Dec 15, 2021
0.1996
0.2173
0.1996
0.2100
146,679
+0.00(+0.19%)
Dec 14, 2021
0.2238
0.2290
0.1910
0.2096
339,453
-0.01(-4.25%)
Dec 13, 2021
0.2220
0.2280
0.2009
0.2189
191,503
+0.00(+1.34%)
Dec 10, 2021
0.2170
0.2200
0.1906
0.2160
265,584
-0.01(-2.48%)
Dec 09, 2021
0.2203
0.2300
0.2150
0.2215
150,513
+0.00(+1.10%)
Dec 08, 2021
0.2235
0.2300
0.2155
0.2191
174,517
-0.01(-2.58%)
Dec 07, 2021
0.2216
0.2272
0.2177
0.2249
291,625
-0.00(-0.75%)
Dec 06, 2021
0.2272
0.2300
0.2231
0.2266
249,887
-0.00(-0.26%)
Dec 03, 2021
0.2339
0.2339
0.2270
0.2272
228,889
-0.00(-1.94%)
Dec 02, 2021
0.2300
0.2350
0.2251
0.2317
288,886
-0.00(-0.56%)
Dec 01, 2021
0.2200
0.2349
0.2200
0.2330
602,558
+0.01(+2.51%)
Nov 30, 2021
0.2134
0.2320
0.2012
0.2273
897,812
+0.01(+6.81%)
Nov 29, 2021
0.2100
0.2200
0.2030
0.2128
717,948
+0.00(+1.38%)
Nov 26, 2021
0.2057
0.2100
0.1951
0.2099
234,866
+0.01(+4.95%)
Nov 24, 2021
0.2000
0.2070
0.1953
0.2000
163,329
-0.00(-0.99%)
Nov 23, 2021
0.2050
0.2100
0.1933
0.2020
680,004
-0.00(-1.46%)
Nov 22, 2021
0.2000
0.2100
0.2000
0.2050
296,548
+0.00(+0.10%)
Nov 19, 2021
0.2089
0.2089
0.1911
0.2048
218,258
-0.00(-1.96%)
Nov 18, 2021
0.1850
0.2090
0.1980
0.2089
1,044,164
+0.02(+12.92%)
Nov 17, 2021
0.1810
0.1970
0.1761
0.1850
720,836
-0.00(-1.23%)
Nov 16, 2021
0.1735
0.1944
0.1681
0.1873
846,544
+0.01(+8.39%)
Nov 15, 2021
0.1772
0.1775
0.1680
0.1728
299,056
-0.00(-2.10%)
Nov 12, 2021
0.1730
0.1765
0.1680
0.1765
424,516
+0.00(+2.92%)
Nov 11, 2021
0.1797
0.1798
0.1687
0.1715
459,668
+0.00(+0.82%)
Nov 09, 2021
0.1690
0.1740
0.1671
0.1701
200,977
+0.00(+0.65%)
Nov 08, 2021
0.1750
0.1750
0.1688
0.1690
296,390
-0.00(-0.59%)
Nov 05, 2021
0.1732
0.1732
0.1675
0.1700
332,894
-0.00(-1.11%)
Nov 04, 2021
0.1730
0.1749
0.1690
0.1719
232,641
-0.00(-1.04%)
Nov 03, 2021
0.1749
0.1749
0.1700
0.1737
242,682
-0.00(-0.74%)
Nov 02, 2021
0.1754
0.1800
0.1708
0.1750
323,213
-0.01(-2.78%)
Nov 01, 2021
0.1702
0.1800
0.1766
0.1800
315,223
+0.00(+1.93%)
Oct 29, 2021
0.1770
0.1770
0.1700
0.1766
352,994
+0.00(+1.79%)
Oct 28, 2021
0.1677
0.1800
0.1675
0.1735
360,084
+0.00(+0.35%)
Oct 27, 2021
0.1702
0.1797
0.1681
0.1729
207,154
-0.00(-0.46%)
Oct 26, 2021
0.1700
0.1737
277,226
+0.00(+0.70%)
Oct 25, 2021
0.1715
0.1796
0.1651
0.1725
426,617
-0.00(-0.29%)
Oct 22, 2021
0.1780
0.1780
0.1715
0.1730
318,212
-0.00(-1.54%)
Oct 21, 2021
0.1758
0.1780
0.1712
0.1757
298,858
+0.00(+1.56%)
Oct 20, 2021
0.1758
0.1758
0.1711
0.1730
352,754
-0.00(-1.59%)
Oct 19, 2021
0.1765
0.1780
0.1711
0.1758
227,746
-0.00(-1.40%)
Oct 18, 2021
0.1813
0.1813
0.1721
0.1783
172,206
-0.00(-0.06%)
Oct 15, 2021
0.1749
0.1813
0.1700
0.1784
249,927
+0.00(+2.00%)
Oct 14, 2021
0.1750
0.1780
0.1700
0.1749
253,262
-0.00(-2.18%)
Oct 13, 2021
0.1822
0.1822
0.1659
0.1788
478,349
-0.00(-1.60%)
Oct 12, 2021
0.1842
0.1842
0.1713
0.1817
262,638
+0.00(+0.66%)
Oct 11, 2021
0.1843
0.1843
0.1750
0.1805
268,537
-0.00(-1.04%)
Oct 08, 2021
0.1876
0.1876
0.1724
0.1824
203,422
-0.01(-2.82%)
Oct 07, 2021
0.1878
0.1878
0.1680
0.1877
731,686
+0.00(+1.19%)
Oct 06, 2021
0.1901
0.1970
0.1830
0.1855
84,287
-0.00(-2.42%)
Oct 05, 2021
0.1969
0.1970
0.1900
0.1901
231,450
-0.00(-2.01%)
Oct 04, 2021
0.1940
0.1990
0.1860
0.1940
165,465
+0.00(+0.00%)
Oct 01, 2021
0.1940
0.1945
0.1852
0.1940
593,760
+0.01(+2.75%)
Sep 30, 2021
0.1850
0.1920
0.1830
0.1888
288,452
+0.00(+2.05%)
Sep 29, 2021
0.1875
0.1875
0.1840
0.1850
57,060
+0.00(+0.00%)
Sep 28, 2021
0.1863
0.1900
0.1845
0.1850
48,926
-0.00(-1.33%)
Sep 27, 2021
0.1821
0.1924
0.1806
0.1875
240,247
+0.00(+2.18%)
Sep 24, 2021
0.1840
0.1840
0.1796
0.1835
159,504
+0.00(+0.27%)
Sep 23, 2021
0.1792
0.1834
0.1792
0.1830
67,921
+0.00(+1.67%)
Sep 22, 2021
0.1704
0.1844
0.1704
0.1800
105,865
-0.00(-0.06%)
Sep 21, 2021
0.1660
0.1840
0.1651
0.1801
356,826
+0.01(+5.94%)
Sep 20, 2021
0.1781
0.1839
0.1681
0.1700
768,988
-0.01(-7.61%)
Sep 17, 2021
0.1800
0.1844
0.1750
0.1840
71,750
+0.01(+4.84%)
Sep 16, 2021
0.1788
0.1819
0.1752
0.1755
257,888
-0.01(-3.99%)
Sep 15, 2021
0.1845
0.1845
0.1752
0.1828
232,744
+0.00(+0.27%)
Sep 14, 2021
0.1835
0.1848
0.1775
0.1823
294,309
+0.00(+0.33%)
Sep 13, 2021
0.1803
0.1849
0.1802
0.1817
251,142
-0.00(-0.49%)
Sep 10, 2021
0.1856
0.1890
0.1803
0.1826
319,123
-0.00(-2.56%)
Sep 09, 2021
0.1804
0.1876
0.1780
0.1874
148,373
-0.00(-0.85%)
Sep 08, 2021
0.1802
0.1899
0.1802
0.1890
277,545
+0.00(+2.16%)
Sep 07, 2021
0.1870
0.1945
0.1785
0.1850
481,793
-0.00(-2.01%)
Sep 03, 2021
0.1875
0.1928
0.1870
0.1888
200,517
-0.00(-1.67%)
Sep 02, 2021
0.1945
0.1945
0.1852
0.1920
88,880
-0.00(-1.23%)
Sep 01, 2021
0.1923
0.1949
0.1850
0.1944
178,705
+0.00(+2.32%)
Aug 31, 2021
0.1905
0.1978
0.1875
0.1900
175,130
-0.01(-3.36%)
Aug 30, 2021
0.1941
0.1970
0.1890
0.1966
202,405
-0.00(-0.91%)
Aug 27, 2021
0.1935
0.2048
0.1901
0.1984
396,868
+0.00(+2.53%)
Aug 26, 2021
0.2025
0.2050
0.1925
0.1935
209,981
-0.01(-4.59%)
Aug 25, 2021
0.1997
0.2039
0.1953
0.2028
239,695
+0.00(+1.40%)
Aug 24, 2021
0.2038
0.2076
0.1957
0.2000
173,538
-0.00(-1.86%)
Aug 23, 2021
0.1925
0.2100
0.1900
0.2038
594,158
+0.02(+9.87%)
Aug 20, 2021
0.1800
0.1855
0.1751
0.1855
286,861
+0.01(+3.63%)
Aug 19, 2021
0.1928
0.1928
0.1750
0.1790
538,867
-0.00(-0.56%)
Aug 18, 2021
0.1901
0.1969
0.1770
0.1800
606,722
-0.02(-8.35%)
Aug 17, 2021
0.2076
0.2138
0.1810
0.1964
705,841
-0.01(-5.39%)
Aug 16, 2021
0.2085
0.2130
0.1951
0.2076
375,404
-0.00(-0.38%)
Aug 13, 2021
0.1999
0.2129
0.1930
0.2084
160,570
+0.01(+4.72%)
Aug 12, 2021
0.2170
0.2170
0.1930
0.1990
368,128
-0.01(-4.74%)
Aug 11, 2021
0.2200
0.2200
0.2000
0.2089
430,479
-0.00(-0.52%)
Aug 10, 2021
0.2001
0.2140
0.1905
0.2100
498,889
+0.01(+5.85%)
Aug 09, 2021
0.1994
0.2000
0.1827
0.1984
529,069
+0.00(+0.05%)
Aug 06, 2021
0.1910
0.2040
0.1872
0.1983
203,883
-0.01(-2.75%)
Aug 05, 2021
0.2039
0.2039
0.1816
0.2039
829,348
+0.00(+0.69%)
Aug 04, 2021
0.2050
0.2100
0.2025
0.2025
338,472
-0.00(-2.27%)
Aug 03, 2021
0.2100
0.2148
0.2025
0.2072
253,896
-0.00(-0.62%)
Aug 02, 2021
0.2004
0.2250
0.2004
0.2085
849,875
+0.01(+3.99%)
Jul 30, 2021
0.2170
0.2199
0.2001
0.2005
487,727
-0.02(-7.56%)
Jul 29, 2021
0.2080
0.2169
0.2000
0.2169
531,398
+0.01(+4.48%)
Jul 28, 2021
0.2068
0.2090
0.2000
0.2076
322,380
+0.00(+0.29%)
Jul 27, 2021
0.2089
0.2089
0.1908
0.2070
358,508
+0.01(+7.31%)
Jul 26, 2021
0.1842
0.2090
0.1757
0.1929
405,563
+0.02(+9.79%)
Jul 23, 2021
0.1848
0.1848
0.1757
0.1757
187,583
-0.01(-4.87%)
Jul 22, 2021
0.1845
0.1895
0.1792
0.1847
62,557
+0.00(+1.99%)
Jul 21, 2021
0.1800
0.1920
0.1763
0.1811
127,850
+0.00(+0.89%)
Jul 20, 2021
0.1795
0.1970
0.1750
0.1795
376,406
-0.01(-5.03%)
Jul 19, 2021
0.1900
0.1980
0.1772
0.1890
442,876
-0.00(-1.46%)
Jul 16, 2021
0.1895
0.1925
0.1823
0.1918
262,835
+0.00(+1.21%)
Jul 15, 2021
0.1912
0.1993
0.1820
0.1895
226,652
-0.01(-4.92%)
Jul 14, 2021
0.2100
0.2100
0.1900
0.1993
358,701
-0.01(-4.96%)
Jul 13, 2021
0.2155
0.2160
0.1962
0.2097
351,367
-0.00(-0.14%)
Jul 12, 2021
0.1950
0.2175
0.1950
0.2100
679,970
+0.01(+5.00%)
Jul 09, 2021
0.1989
0.2098
0.1900
0.2000
367,926
-0.00(-1.43%)
Jul 08, 2021
0.2100
0.2189
0.1900
0.2029
379,940
-0.01(-3.38%)
Jul 07, 2021
0.2109
0.2198
0.2100
0.2100
908,429
-0.00(-0.80%)
Jul 06, 2021
0.2000
0.2199
0.2000
0.2117
936,789
+0.01(+5.85%)
Jul 02, 2021
0.1780
0.2188
0.1750
0.2000
2,866,643
+0.03(+15.21%)
Jul 01, 2021
0.1640
0.1736
0.1600
0.1736
297,921
+0.01(+4.64%)
Jun 30, 2021
0.1676
0.1729
0.1650
0.1659
249,058
-0.00(-1.72%)
Jun 29, 2021
0.1743
0.1750
0.1652
0.1688
158,553
-0.00(-2.82%)
Jun 28, 2021
0.1710
0.1779
0.1651
0.1737
262,086
+0.00(+1.40%)
Jun 25, 2021
0.1690
0.1750
0.1675
0.1713
177,486
+0.01(+3.50%)
Jun 24, 2021
0.1670
0.1670
0.1620
0.1655
84,589
-0.00(-0.90%)
Jun 23, 2021
0.1699
0.1699
0.1600
0.1670
1,112,982
+0.01(+4.31%)
Jun 22, 2021
0.1780
0.1780
0.1600
0.1601
873,384
-0.02(-8.93%)
Jun 21, 2021
0.1780
0.1780
0.1686
0.1758
391,460
-0.00(-0.11%)
Jun 18, 2021
0.1787
0.1795
0.1680
0.1760
362,438
-0.00(-1.12%)
Jun 17, 2021
0.1799
0.1800
0.1700
0.1780
587,959
-0.00(-1.06%)
Jun 16, 2021
0.1800
0.1800
0.1700
0.1799
526,103
+0.01(+3.39%)
Jun 15, 2021
0.1800
0.1800
0.1710
0.1740
651,418
-0.01(-2.79%)
Jun 14, 2021
0.1779
0.1800
0.1652
0.1790
771,439
+0.01(+4.99%)
Jun 11, 2021
0.1700
0.1741
0.1672
0.1705
268,376
-0.00(-1.45%)
Jun 10, 2021
0.1783
0.1783
0.1650
0.1730
299,328
-0.00(-2.09%)
Jun 09, 2021
0.1834
0.1834
0.1675
0.1767
367,081
-0.00(-1.28%)
Jun 08, 2021
0.1846
0.1846
0.1732
0.1790
368,203
-0.01(-3.03%)
Jun 07, 2021
0.1776
0.1850
0.1751
0.1846
225,769
+0.00(+2.27%)
Jun 04, 2021
0.1820
0.1840
0.1755
0.1805
175,620
-0.00(-0.28%)
Jun 03, 2021
0.1737
0.1820
0.1736
0.1810
177,401
+0.01(+6.53%)
Jun 02, 2021
0.1840
0.1850
0.1675
0.1699
357,409
-0.00(-0.23%)
Jun 01, 2021
0.1750
0.1799
0.1701
0.1703
183,885
-0.00(-0.23%)
May 28, 2021
0.1800
0.1800
0.1650
0.1707
259,828
-0.00(-1.33%)
May 27, 2021
0.1708
0.1750
0.1680
0.1730
148,509
-0.00(-1.09%)
May 26, 2021
0.1700
0.1775
0.1670
0.1749
78,852
-0.00(-1.35%)
May 25, 2021
0.1788
0.1788
0.1669
0.1773
44,376
-0.00(-0.84%)
May 24, 2021
0.1824
0.1824
0.1666
0.1788
174,396
+0.00(+2.17%)
May 21, 2021
0.1849
0.1849
0.1651
0.1750
154,508
+0.00(+0.00%)
May 20, 2021
0.1849
0.1849
0.1731
0.1750
154,743
-0.01(-4.89%)
May 19, 2021
0.1890
0.1890
0.1780
0.1840
48,187
+0.00(+0.27%)
May 18, 2021
0.1990
0.1990
0.1791
0.1835
167,248
+0.00(+2.51%)
May 17, 2021
0.1845
0.1920
0.1771
0.1790
215,888
-0.01(-6.77%)
May 14, 2021
0.1752
0.1920
0.1752
0.1920
250,601
+0.01(+7.32%)
May 13, 2021
0.1781
0.1821
0.1751
0.1789
50,516
-0.00(-1.16%)
May 12, 2021
0.1779
0.1875
0.1750
0.1810
327,072
+0.01(+3.43%)
May 11, 2021
0.1520
0.1779
0.1520
0.1750
302,159
+0.02(+12.90%)
May 10, 2021
0.1677
0.1748
0.1550
0.1550
668,154
-0.01(-7.52%)
May 07, 2021
0.1749
0.1750
0.1602
0.1676
763,963
-0.00(-1.00%)
May 06, 2021
0.1788
0.1788
0.1601
0.1693
822,874
-0.01(-4.89%)
May 05, 2021
0.1750
0.1890
0.1680
0.1780
565,733
-0.01(-3.00%)
May 04, 2021
0.1900
0.1925
0.1705
0.1835
569,495
-0.00(-2.60%)
May 03, 2021
0.1938
0.1940
0.1800
0.1884
470,931
+0.00(+1.84%)
Apr 30, 2021
0.1925
0.1994
0.1810
0.1850
429,900
-0.00(-1.33%)
Apr 29, 2021
0.1993
0.1994
0.1820
0.1875
393,124
+0.00(+1.35%)
Apr 28, 2021
0.1995
0.2000
0.1850
0.1850
398,021
-0.01(-5.85%)
Apr 27, 2021
0.1950
0.1980
0.1853
0.1965
139,358
+0.00(+0.82%)
Apr 26, 2021
0.2057
0.2057
0.1765
0.1949
643,114
-0.01(-4.55%)
Apr 23, 2021
0.2125
0.2193
0.1910
0.2042
312,400
+0.00(+0.99%)
Apr 22, 2021
0.1867
0.2200
0.1767
0.2022
692,887
+0.02(+8.36%)
Apr 21, 2021
0.1885
0.1885
0.1756
0.1866
148,525
-0.00(-0.05%)
Apr 20, 2021
0.1850
0.1916
0.1771
0.1867
183,966
+0.00(+0.92%)
Apr 19, 2021
0.1860
0.1945
0.1757
0.1850
320,551
-0.00(-0.54%)
Apr 16, 2021
0.1815
0.1989
0.1815
0.1860
122,500
+0.00(+0.54%)
Apr 15, 2021
0.1997
0.1997
0.1815
0.1850
151,662
-0.00(-0.05%)
Apr 14, 2021
0.1906
0.1997
0.1820
0.1851
91,648
-0.00(-2.42%)
Apr 13, 2021
0.1815
0.2000
0.1815
0.1897
272,207
+0.00(+2.21%)
Apr 12, 2021
0.2173
0.2399
0.1753
0.1856
990,285
-0.03(-15.10%)
Apr 09, 2021
0.2200
0.2200
0.2160
0.2186
75,800
+0.00(+1.20%)
Apr 08, 2021
0.2199
0.2323
0.2150
0.2160
168,251
+0.00(+0.47%)
Apr 07, 2021
0.2345
0.2400
0.2100
0.2150
196,257
-0.02(-8.32%)
Apr 06, 2021
0.2300
0.2398
0.2300
0.2345
226,168
+0.01(+3.40%)
Apr 05, 2021
0.2410
0.2410
0.2006
0.2268
374,498
-0.01(-3.61%)
Apr 01, 2021
0.2390
0.2440
0.2201
0.2353
570,100
+0.01(+3.43%)
Mar 31, 2021
0.1935
0.2300
0.1935
0.2275
581,374
+0.03(+16.07%)
Mar 30, 2021
0.1910
0.1999
0.1885
0.1960
289,746
+0.01(+3.16%)
Mar 29, 2021
0.1997
0.1999
0.1860
0.1900
205,315
+0.01(+3.77%)
Mar 26, 2021
0.2000
0.2000
0.1802
0.1831
351,100
-0.02(-8.77%)
Mar 25, 2021
0.2200
0.2300
0.2000
0.2007
585,575
-0.03(-11.59%)
Mar 24, 2021
0.2200
0.2360
0.2100
0.2270
798,455
+0.00(+1.98%)
Mar 23, 2021
0.1980
0.2300
0.1955
0.2226
1,510,860
+0.03(+12.99%)
Mar 22, 2021
0.1769
0.1980
0.1711
0.1970
1,113,085
+0.03(+15.20%)
Mar 19, 2021
0.1750
0.1800
0.1660
0.1710
300,800
+0.00(+0.59%)
Mar 18, 2021
0.1751
0.1770
0.1700
0.1700
244,987
-0.01(-2.91%)
Mar 17, 2021
0.1700
0.1829
0.1650
0.1751
255,187
-0.00(-0.06%)
Mar 16, 2021
0.1800
0.1800
0.1672
0.1752
195,551
-0.00(-2.67%)
Mar 15, 2021
0.1800
0.1800
0.1703
0.1800
358,338
+0.00(+0.33%)
Mar 12, 2021
0.1605
0.1800
0.1600
0.1794
785,600
+0.01(+5.59%)
Mar 11, 2021
0.1700
0.1700
0.1600
0.1699
207,795
+0.00(+2.97%)
Mar 10, 2021
0.1675
0.1700
0.1575
0.1650
216,409
-0.00(-1.49%)
Mar 09, 2021
0.1580
0.1675
0.1500
0.1675
297,107
+0.02(+14.33%)
Mar 08, 2021
0.1446
0.1585
0.1425
0.1465
281,288
-0.00(-2.27%)
Mar 05, 2021
0.1400
0.1500
0.1300
0.1499
1,001,500
+0.01(+7.00%)
Mar 04, 2021
0.1500
0.1572
0.1400
0.1401
750,202
-0.02(-10.76%)
Mar 03, 2021
0.1660
0.1686
0.1480
0.1570
579,485
-0.00(-1.51%)
Mar 02, 2021
0.1674
0.1711
0.1500
0.1594
912,741
+0.00(+1.53%)
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.