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
)
0.3000
+0.0080 (+2.74%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
0.1657
0.1797
0.1510
0.1600
63,844
+0.00(+0.00%)
Apr 29, 2019
0.1640
0.1850
0.1600
0.1600
185,481
-0.00(-2.44%)
Apr 26, 2019
0.1702
0.1795
0.1600
0.1640
87,400
-0.01(-3.53%)
Apr 25, 2019
0.1700
0.1700
0.1650
0.1700
51,700
+0.00(+0.00%)
Apr 24, 2019
0.1700
0.1700
0.1650
0.1700
14,514
-0.00(-2.86%)
Apr 23, 2019
0.1655
0.1750
0.1655
0.1750
61,361
+0.00(+2.94%)
Apr 22, 2019
0.1790
0.1790
0.1690
0.1700
52,538
-0.01(-5.03%)
Apr 18, 2019
0.1722
0.1790
0.1722
0.1790
15,400
+0.00(+2.29%)
Apr 17, 2019
0.1998
0.1998
0.1725
0.1750
51,800
+0.00(+0.00%)
Apr 16, 2019
0.1790
0.1800
0.1702
0.1750
69,850
+0.00(+0.00%)
Apr 15, 2019
0.1800
0.1800
0.1651
0.1750
67,667
+0.00(+1.45%)
Apr 12, 2019
0.1750
0.1750
0.1660
0.1725
145,600
+0.01(+3.92%)
Apr 11, 2019
0.1700
0.1800
0.1660
0.1660
23,200
+0.00(+0.00%)
Apr 10, 2019
0.1665
0.1665
0.1660
0.1660
1,000
-0.00(-0.60%)
Apr 09, 2019
0.1800
0.1890
0.1670
0.1670
56,540
-0.00(-1.76%)
Apr 08, 2019
0.1630
0.1800
0.1630
0.1700
19,940
+0.00(+0.06%)
Apr 05, 2019
0.1700
0.1700
0.1105
0.1699
248,700
+0.00(+0.83%)
Apr 04, 2019
0.1721
0.1800
0.1685
0.1685
87,554
-0.01(-6.39%)
Apr 03, 2019
0.1995
0.1995
0.1800
0.1800
63,409
+0.00(+2.10%)
Apr 02, 2019
0.1800
0.1800
0.1672
0.1763
53,175
-0.00(-2.06%)
Apr 01, 2019
0.1810
0.1897
0.1722
0.1800
90,293
+0.02(+9.76%)
Mar 29, 2019
0.1660
0.1696
0.1521
0.1640
101,900
-0.01(-6.23%)
Mar 28, 2019
0.1750
0.1750
0.1661
0.1749
49,855
+0.00(+2.88%)
Mar 27, 2019
0.1730
0.1750
0.1650
0.1700
56,962
-0.00(-0.58%)
Mar 26, 2019
0.1700
0.1799
0.1700
0.1710
110,998
+0.00(+0.59%)
Mar 25, 2019
0.1785
0.1785
0.1700
0.1700
76,262
-0.01(-4.76%)
Mar 22, 2019
0.1638
0.1785
0.1638
0.1785
64,700
+0.01(+5.00%)
Mar 21, 2019
0.1700
0.1800
0.1675
0.1700
81,574
+0.00(+1.19%)
Mar 20, 2019
0.1848
0.1848
0.1650
0.1680
154,937
-0.00(-1.18%)
Mar 19, 2019
0.1900
0.1900
0.1680
0.1700
175,553
-0.01(-5.56%)
Mar 18, 2019
0.2000
0.2000
0.1780
0.1800
291,932
-0.01(-2.70%)
Mar 15, 2019
0.1750
0.1940
0.1750
0.1850
112,400
+0.01(+5.84%)
Mar 14, 2019
0.1681
0.1851
0.1681
0.1748
169,841
+0.01(+3.43%)
Mar 13, 2019
0.1859
0.1859
0.1680
0.1690
486,628
-0.00(-0.12%)
Mar 12, 2019
0.1693
0.1853
0.1680
0.1692
664,222
-0.00(-0.47%)
Mar 11, 2019
0.2000
0.2000
0.1689
0.1700
367,061
+0.00(+0.71%)
Mar 08, 2019
0.2000
0.2000
0.1688
0.1688
279,700
-0.02(-8.76%)
Mar 07, 2019
0.1750
0.2000
0.1615
0.1850
790,407
+0.01(+8.82%)
Mar 06, 2019
0.1700
0.2046
0.1665
0.1700
232,550
+0.00(+0.00%)
Mar 05, 2019
0.1778
0.1800
0.1700
0.1700
377,252
-0.01(-6.59%)
Mar 04, 2019
0.1870
0.1940
0.1710
0.1820
197,247
-0.01(-4.21%)
Mar 01, 2019
0.2000
0.2139
0.1850
0.1900
398,600
-0.01(-4.76%)
Feb 28, 2019
0.2000
0.2000
0.1900
0.1995
68,744
-0.02(-9.32%)
Feb 27, 2019
0.2000
0.2200
0.1900
0.2200
138,233
+0.02(+10.00%)
Feb 26, 2019
0.2100
0.2100
0.1980
0.2000
25,400
+0.00(+2.04%)
Feb 25, 2019
0.2000
0.2170
0.1960
0.1960
136,767
-0.00(-2.00%)
Feb 22, 2019
0.2050
0.2207
0.1970
0.2000
187,600
+0.00(+0.00%)
Feb 21, 2019
0.2100
0.2220
0.2000
0.2000
214,880
-0.02(-9.91%)
Feb 20, 2019
0.2015
0.2220
0.2015
0.2220
12,100
+0.00(+2.07%)
Feb 19, 2019
0.2050
0.2197
0.2050
0.2175
4,348
+0.01(+6.10%)
Feb 15, 2019
0.2210
0.2250
0.2050
0.2050
66,800
-0.01(-3.76%)
Feb 14, 2019
0.2099
0.2130
0.2050
0.2130
56,170
+0.01(+6.23%)
Feb 13, 2019
0.2052
0.2100
0.2005
0.2005
41,762
-0.01(-4.52%)
Feb 12, 2019
0.2003
0.2198
0.2000
0.2100
150,961
-0.01(-4.07%)
Feb 11, 2019
0.2187
0.2189
0.2000
0.2189
51,463
-0.00(-0.36%)
Feb 08, 2019
0.2180
0.2199
0.2003
0.2197
54,700
+0.01(+4.52%)
Feb 07, 2019
0.2181
0.2229
0.2003
0.2102
47,300
-0.00(-0.61%)
Feb 06, 2019
0.2200
0.2262
0.2112
0.2115
53,177
-0.03(-12.24%)
Feb 05, 2019
0.2200
0.2410
0.2100
0.2410
182,425
+0.01(+6.45%)
Feb 04, 2019
0.2105
0.2389
0.2105
0.2264
92,950
+0.01(+2.91%)
Feb 01, 2019
0.2150
0.2250
0.2100
0.2200
97,600
+0.00(+0.00%)
Jan 31, 2019
0.2289
0.2289
0.2150
0.2200
45,100
-0.01(-3.47%)
Jan 30, 2019
0.2592
0.2592
0.2202
0.2279
51,420
-0.02(-6.98%)
Jan 29, 2019
0.2413
0.2500
0.2300
0.2450
70,205
+0.01(+6.52%)
Jan 28, 2019
0.2300
0.2365
0.2300
0.2300
13,000
-0.01(-5.66%)
Jan 25, 2019
0.2300
0.2450
0.2300
0.2438
144,200
+0.01(+6.23%)
Jan 24, 2019
0.2319
0.2376
0.2200
0.2295
240,302
+0.01(+4.27%)
Jan 23, 2019
0.2200
0.2296
0.2200
0.2201
44,000
+0.00(+0.05%)
Jan 22, 2019
0.2300
0.2300
0.2200
0.2200
126,805
-0.01(-3.93%)
Jan 18, 2019
0.2375
0.2375
0.2251
0.2290
41,100
-0.00(-0.43%)
Jan 17, 2019
0.2298
0.2380
0.2270
0.2300
132,421
+0.01(+3.14%)
Jan 16, 2019
0.2349
0.2400
0.2227
0.2230
38,154
+0.00(+0.22%)
Jan 15, 2019
0.2375
0.2400
0.2225
0.2225
58,430
-0.02(-9.92%)
Jan 14, 2019
0.2679
0.2679
0.2407
0.2470
34,467
-0.02(-7.49%)
Jan 11, 2019
0.2525
0.2670
0.2500
0.2670
72,800
+0.01(+3.09%)
Jan 10, 2019
0.2456
0.2590
0.2401
0.2590
116,248
+0.00(+1.09%)
Jan 09, 2019
0.2603
0.2625
0.2450
0.2562
44,266
+0.01(+5.17%)
Jan 08, 2019
0.2583
0.2600
0.2436
0.2436
12,000
-0.02(-6.31%)
Jan 07, 2019
0.3100
0.3100
0.2301
0.2600
73,275
-0.01(-4.76%)
Jan 04, 2019
0.2579
0.3025
0.2501
0.2730
325,600
+0.00(+1.49%)
Jan 03, 2019
0.2412
0.2774
0.2300
0.2690
22,560
+0.04(+18.97%)
Jan 02, 2019
0.2550
0.2900
0.2250
0.2261
168,420
-0.01(-5.59%)
Dec 31, 2018
0.2301
0.2395
0.2200
0.2395
57,500
-0.00(-0.21%)
Dec 28, 2018
0.2600
0.2850
0.2130
0.2400
282,000
-0.02(-7.69%)
Dec 27, 2018
0.2220
0.2600
0.2200
0.2600
68,091
+0.03(+14.29%)
Dec 26, 2018
0.2210
0.2350
0.2200
0.2275
5,210
-0.01(-5.21%)
Dec 24, 2018
0.2200
0.2400
0.2200
0.2400
14,500
+0.02(+8.60%)
Dec 21, 2018
0.2210
0.2280
0.2210
0.2210
4,600
-0.00(-1.78%)
Dec 20, 2018
0.2400
0.2400
0.2200
0.2250
42,020
-0.01(-6.02%)
Dec 19, 2018
0.2200
0.2478
0.2200
0.2394
47,137
+0.02(+8.82%)
Dec 18, 2018
0.1902
0.2478
0.1882
0.2200
68,998
+0.04(+22.22%)
Dec 17, 2018
0.2200
0.2200
0.1800
0.1800
80,281
-0.03(-14.33%)
Dec 14, 2018
0.2151
0.2339
0.2101
0.2101
28,700
-0.02(-10.60%)
Dec 13, 2018
0.2500
0.2540
0.2300
0.2350
53,253
-0.02(-9.58%)
Dec 12, 2018
0.2600
0.2600
0.2351
0.2599
24,950
-0.01(-3.74%)
Dec 11, 2018
0.2540
0.2700
0.2100
0.2700
114,650
+0.04(+16.33%)
Dec 10, 2018
0.2320
0.2431
0.2320
0.2321
25,815
+0.00(+0.91%)
Dec 07, 2018
0.2320
0.2320
0.2300
0.2300
10,300
-0.01(-4.17%)
Dec 06, 2018
0.2400
0.2500
0.2400
0.2400
9,500
-0.02(-7.69%)
Dec 04, 2018
0.2192
0.2600
0.2192
0.2600
112,300
+0.03(+13.64%)
Dec 03, 2018
0.2220
0.2399
0.2020
0.2288
56,496
+0.01(+3.06%)
Nov 30, 2018
0.2220
0.2220
0.2220
0.2220
1,300
+0.01(+5.71%)
Nov 29, 2018
0.2100
0.2100
0.2100
0.2100
10,000
-0.02(-7.24%)
Nov 28, 2018
0.2100
0.2264
0.2020
0.2264
33,250
+0.02(+7.81%)
Nov 27, 2018
0.2100
0.2100
0.2088
0.2100
16,987
-0.00(-1.55%)
Nov 26, 2018
0.2100
0.2133
0.2026
0.2133
22,999
+0.00(+1.57%)
Nov 23, 2018
0.2101
0.2300
0.1951
0.2100
28,200
-0.02(-6.67%)
Nov 21, 2018
0.2250
0.2250
0.2250
0
+0.02(+9.76%)
Nov 20, 2018
0.2100
0.2150
0.2050
0.2050
19,750
-0.02(-7.74%)
Nov 19, 2018
0.2222
0.2280
0.2222
0.2222
26,926
+0.01(+5.71%)
Nov 16, 2018
0.2260
0.2260
0.2050
0.2102
32,500
+0.00(+0.10%)
Nov 15, 2018
0.2300
0.2310
0.2080
0.2100
73,829
-0.02(-8.10%)
Nov 14, 2018
0.2201
0.2400
0.2150
0.2285
30,003
+0.02(+7.28%)
Nov 13, 2018
0.2202
0.2203
0.2111
0.2130
71,444
-0.02(-7.39%)
Nov 12, 2018
0.2300
0.2300
0.2300
0.2300
22,500
-0.01(-4.17%)
Nov 09, 2018
0.2380
0.2400
0.2161
0.2400
33,500
+0.02(+9.09%)
Nov 08, 2018
0.2280
0.2300
0.2200
0.2200
51,039
-0.01(-4.76%)
Nov 07, 2018
0.2266
0.2340
0.2212
0.2310
49,859
-0.00(-1.28%)
Nov 06, 2018
0.2290
0.2360
0.2250
0.2340
49,101
+0.01(+4.00%)
Nov 05, 2018
0.2215
0.2398
0.2215
0.2250
35,220
+0.00(+1.53%)
Nov 02, 2018
0.2297
0.2380
0.2213
0.2216
23,300
-0.02(-6.89%)
Nov 01, 2018
0.2316
0.2600
0.2200
0.2380
204,634
+0.00(+2.15%)
Oct 31, 2018
0.2401
0.2450
0.2330
0.2330
43,454
-0.01(-2.96%)
Oct 30, 2018
0.2400
0.2594
0.2400
0.2401
83,002
+0.00(+0.04%)
Oct 29, 2018
0.2300
0.2500
0.2300
0.2400
40,124
+0.01(+3.90%)
Oct 26, 2018
0.2500
0.2560
0.2300
0.2310
33,400
-0.01(-3.75%)
Oct 25, 2018
0.2400
0.2500
0.2400
0.2400
14,500
-0.00(-0.83%)
Oct 24, 2018
0.2351
0.2645
0.2350
0.2420
34,016
+0.01(+2.93%)
Oct 23, 2018
0.2300
0.2500
0.2200
0.2351
368,763
-0.01(-5.66%)
Oct 22, 2018
0.2496
0.2500
0.2492
0.2492
37,916
-0.00(-0.32%)
Oct 19, 2018
0.2500
0.2500
0.2500
0.2500
4,500
-0.01(-2.91%)
Oct 18, 2018
0.2650
0.2650
0.2491
0.2575
49,100
-0.01(-4.63%)
Oct 17, 2018
0.2700
0.2750
0.2505
0.2700
135,497
+0.02(+7.10%)
Oct 16, 2018
0.2549
0.2609
0.2521
0.2521
16,100
-0.01(-4.54%)
Oct 15, 2018
0.2503
0.2641
0.2503
0.2641
6,306
-0.01(-4.66%)
Oct 12, 2018
0.2600
0.2790
0.2503
0.2770
15,900
+0.03(+10.71%)
Oct 11, 2018
0.2600
0.2600
0.2500
0.2502
39,464
-0.01(-3.77%)
Oct 10, 2018
0.2800
0.2800
0.2600
0.2600
18,900
-0.02(-7.80%)
Oct 09, 2018
0.2906
0.2999
0.2800
0.2820
28,121
-0.01(-2.99%)
Oct 08, 2018
0.2920
0.3200
0.2899
0.2907
219,342
-0.01(-3.10%)
Oct 05, 2018
0.3000
0.3100
0.2803
0.3000
256,800
+0.01(+3.45%)
Oct 04, 2018
0.2799
0.2900
0.2700
0.2900
83,455
+0.01(+5.34%)
Oct 03, 2018
0.2890
0.2900
0.2701
0.2753
127,393
-0.01(-5.04%)
Oct 02, 2018
0.2699
0.2900
0.2585
0.2899
158,127
+0.02(+9.23%)
Oct 01, 2018
0.2750
0.2760
0.2560
0.2654
48,979
-0.01(-3.28%)
Sep 28, 2018
0.2714
0.2790
0.2500
0.2744
132,200
+0.00(+1.44%)
Sep 27, 2018
0.2690
0.2753
0.2600
0.2705
56,595
+0.00(+0.90%)
Sep 26, 2018
0.2590
0.2800
0.2500
0.2681
96,677
+0.01(+3.51%)
Sep 25, 2018
0.2300
0.2590
0.2128
0.2590
212,278
+0.03(+12.61%)
Sep 24, 2018
0.2300
0.2300
0.2220
0.2300
49,738
+0.01(+3.60%)
Sep 21, 2018
0.2400
0.2400
0.2160
0.2220
95,600
-0.02(-7.50%)
Sep 20, 2018
0.2416
0.2425
0.2210
0.2400
78,018
-0.00(-0.66%)
Sep 19, 2018
0.2300
0.2800
0.2300
0.2416
97,513
+0.01(+4.09%)
Sep 18, 2018
0.2600
0.2600
0.2302
0.2321
34,114
-0.02(-7.16%)
Sep 17, 2018
0.2600
0.2600
0.2500
0.2500
52,239
-0.01(-3.85%)
Sep 14, 2018
0.2550
0.2698
0.2550
0.2600
71,000
+0.01(+1.96%)
Sep 13, 2018
0.2695
0.2900
0.2500
0.2550
104,996
-0.01(-5.38%)
Sep 12, 2018
0.2650
0.2695
0.2501
0.2695
108,990
+0.01(+3.69%)
Sep 11, 2018
0.2699
0.2699
0.2501
0.2599
61,810
-0.01(-3.02%)
Sep 10, 2018
0.2506
0.2720
0.2500
0.2680
92,326
+0.01(+5.10%)
Sep 07, 2018
0.2650
0.2800
0.2500
0.2550
64,800
+0.01(+3.03%)
Sep 06, 2018
0.2500
0.2700
0.2475
0.2475
96,705
-0.00(-1.00%)
Sep 05, 2018
0.2570
0.2620
0.2500
0.2500
47,600
-0.01(-1.96%)
Sep 04, 2018
0.2632
0.2725
0.2550
0.2550
46,550
+0.00(+0.71%)
Aug 31, 2018
0.2532
0.2532
0.2532
0
-0.01(-4.45%)
Aug 30, 2018
0.2700
0.2740
0.2465
0.2650
131,586
+0.01(+1.92%)
Aug 29, 2018
0.2700
0.2780
0.2600
0.2600
82,201
-0.02(-6.47%)
Aug 28, 2018
0.2610
0.2780
0.2600
0.2780
63,926
+0.02(+6.51%)
Aug 27, 2018
0.2611
0.2850
0.2600
0.2610
107,807
-0.00(-0.42%)
Aug 24, 2018
0.2799
0.2850
0.2500
0.2621
89,200
-0.01(-4.34%)
Aug 23, 2018
0.2600
0.3000
0.2600
0.2740
170,400
+0.01(+5.38%)
Aug 22, 2018
0.2600
0.2600
0.2500
0.2600
55,730
+0.01(+1.96%)
Aug 21, 2018
0.2833
0.2850
0.2513
0.2550
121,985
-0.02(-7.27%)
Aug 20, 2018
0.2648
0.2844
0.2520
0.2750
101,562
+0.00(+0.73%)
Aug 17, 2018
0.2650
0.3000
0.2580
0.2730
72,900
+0.01(+3.06%)
Aug 16, 2018
0.2600
0.2750
0.2550
0.2649
126,781
+0.01(+5.96%)
Aug 15, 2018
0.2790
0.2820
0.2450
0.2500
206,678
-0.03(-10.39%)
Aug 14, 2018
0.2900
0.2999
0.2600
0.2790
189,677
-0.01(-2.11%)
Aug 13, 2018
0.3000
0.3000
0.2850
0.2850
123,927
-0.02(-5.00%)
Aug 10, 2018
0.2900
0.3100
0.2810
0.3000
19,500
+0.00(+0.00%)
Aug 09, 2018
0.2980
0.3150
0.2950
0.3000
49,884
+0.00(+0.67%)
Aug 08, 2018
0.2959
0.2980
0.2710
0.2980
63,220
+0.00(+0.00%)
Aug 07, 2018
0.2995
0.2995
0.2810
0.2980
32,790
+0.01(+2.76%)
Aug 06, 2018
0.2800
0.3080
0.2630
0.2900
82,595
-0.02(-5.84%)
Aug 03, 2018
0.3100
0.3100
0.2820
0.3080
71,800
-0.00(-0.65%)
Aug 02, 2018
0.3019
0.3150
0.2901
0.3100
86,973
-0.01(-2.97%)
Aug 01, 2018
0.3100
0.3195
0.3000
0.3195
56,139
+0.01(+3.73%)
Jul 31, 2018
0.3150
0.3231
0.3000
0.3080
122,939
-0.01(-1.79%)
Jul 30, 2018
0.3480
0.3480
0.3135
0.3136
87,707
-0.01(-4.24%)
Jul 27, 2018
0.3350
0.3500
0.3103
0.3275
158,800
-0.02(-6.46%)
Jul 26, 2018
0.3218
0.4400
0.2802
0.3501
263,876
+0.05(+17.48%)
Jul 25, 2018
0.3260
0.3260
0.2980
0.2980
116,619
-0.03(-9.15%)
Jul 24, 2018
0.3380
0.3400
0.3000
0.3280
81,420
-0.00(-0.61%)
Jul 23, 2018
0.3450
0.3500
0.3300
0.3300
60,071
-0.01(-2.94%)
Jul 20, 2018
0.3500
0.3500
0.3122
0.3400
133,929
+0.02(+5.72%)
Jul 19, 2018
0.3350
0.3500
0.3215
0.3216
125,153
-0.01(-2.84%)
Jul 18, 2018
0.3000
0.3450
0.2980
0.3310
176,424
+0.03(+10.33%)
Jul 17, 2018
0.3000
0.3295
0.3000
0.3000
117,506
-0.01(-3.23%)
Jul 16, 2018
0.3440
0.3500
0.3030
0.3100
113,188
-0.02(-6.06%)
Jul 13, 2018
0.3480
0.3480
0.3300
0.3300
101,315
+0.01(+3.13%)
Jul 12, 2018
0.3251
0.3500
0.3200
0.3200
171,999
-0.00(-0.03%)
Jul 11, 2018
0.3500
0.3588
0.3200
0.3201
198,676
-0.01(-3.00%)
Jul 10, 2018
0.3210
0.3300
0.3110
0.3300
123,017
+0.01(+3.13%)
Jul 09, 2018
0.3570
0.3570
0.3089
0.3200
86,765
-0.04(-10.61%)
Jul 06, 2018
0.4000
0.4000
0.3138
0.3580
325,519
-0.04(-10.50%)
Jul 05, 2018
0.4155
0.4399
0.3900
0.4000
125,734
-0.02(-3.73%)
Jul 03, 2018
0.4155
0.4155
0.4155
0
-0.03(-7.67%)
Jul 02, 2018
0.4370
0.4500
0.4110
0.4500
112,366
+0.02(+3.59%)
Jun 29, 2018
0.4166
0.4370
0.4110
0.4344
51,755
+0.02(+4.05%)
Jun 28, 2018
0.4350
0.4500
0.4166
0.4175
80,941
-0.01(-2.91%)
Jun 27, 2018
0.4450
0.4530
0.4300
0.4300
62,349
-0.02(-4.44%)
Jun 26, 2018
0.4345
0.4500
0.4111
0.4500
183,674
+0.02(+3.93%)
Jun 25, 2018
0.4120
0.4365
0.4120
0.4330
50,050
+0.02(+5.35%)
Jun 22, 2018
0.4299
0.4398
0.4110
0.4110
52,575
-0.01(-2.14%)
Jun 21, 2018
0.4155
0.4200
0.4155
0.4200
36,596
+0.00(+1.08%)
Jun 20, 2018
0.4350
0.4350
0.4100
0.4155
91,821
-0.00(-1.07%)
Jun 19, 2018
0.4150
0.4213
0.4100
0.4200
70,453
+0.01(+2.44%)
Jun 18, 2018
0.4100
0.4400
0.4100
0.4100
149,002
+0.00(+0.00%)
Jun 15, 2018
0.4400
0.4100
0.4100
201,251
-0.02(-4.87%)
Jun 14, 2018
0.4500
0.4600
0.4276
0.4310
282,865
-0.02(-4.22%)
Jun 13, 2018
0.4200
0.4600
0.4061
0.4500
457,572
+0.04(+11.11%)
Jun 12, 2018
0.4380
0.4396
0.4050
0.4050
220,170
+0.02(+6.02%)
Jun 11, 2018
0.4099
0.4350
0.3750
0.3820
294,680
-0.02(-4.52%)
Jun 08, 2018
0.3800
0.4290
0.3630
0.4001
305,368
+0.02(+5.29%)
Jun 07, 2018
0.3800
0.4236
0.3600
0.3800
241,694
+0.00(+0.00%)
Jun 06, 2018
0.3800
0.3800
0.3600
0.3800
133,506
-0.02(-5.00%)
Jun 05, 2018
0.4400
0.4400
0.3770
0.4000
402,334
-0.04(-9.09%)
Jun 04, 2018
0.3901
0.4497
0.3800
0.4400
810,886
+0.08(+22.22%)
Jun 01, 2018
0.3005
0.3600
0.3003
0.3600
162,510
+0.05(+16.13%)
May 31, 2018
0.2947
0.3100
0.2800
0.3100
96,002
+0.02(+5.44%)
May 30, 2018
0.2685
0.3000
0.2500
0.2940
138,225
+0.03(+9.74%)
May 29, 2018
0.2500
0.2690
0.2500
0.2679
47,200
+0.01(+3.04%)
May 25, 2018
0.2600
0.2600
0.2600
0
+0.01(+2.52%)
May 24, 2018
0.2500
0.2570
0.2270
0.2536
34,700
+0.00(+1.44%)
May 23, 2018
0.2550
0.2600
0.2131
0.2500
91,783
-0.02(-7.06%)
May 22, 2018
0.2502
0.2690
0.2500
0.2690
20,700
+0.00(+0.04%)
May 21, 2018
0.2700
0.2700
0.2525
0.2689
47,304
-0.00(-0.04%)
May 18, 2018
0.2580
0.2690
0.2500
0.2690
18,511
+0.01(+5.08%)
May 17, 2018
0.2400
0.2560
0.2400
0.2560
19,469
+0.01(+2.40%)
May 16, 2018
0.2350
0.2500
0.2304
0.2500
18,874
+0.02(+6.38%)
May 15, 2018
0.2300
0.2370
0.2300
0.2350
26,370
+0.01(+2.62%)
May 14, 2018
0.2374
0.2374
0.2131
0.2290
65,920
+0.00(+1.69%)
May 11, 2018
0.2400
0.2400
0.2251
0.2252
34,516
-0.01(-6.17%)
May 10, 2018
0.2310
0.2400
0.2255
0.2400
37,400
+0.00(+0.42%)
May 09, 2018
0.2372
0.2390
0.2214
0.2390
14,650
+0.00(+0.00%)
May 08, 2018
0.2398
0.2398
0.2300
0.2390
8,975
-0.00(-0.33%)
May 07, 2018
0.2349
0.2398
0.2349
0.2398
37,708
+0.00(+2.09%)
May 04, 2018
0.2202
0.2349
0.2202
0.2349
17,257
+0.00(+2.13%)
May 03, 2018
0.2400
0.2400
0.2202
0.2300
35,300
+0.00(+1.77%)
May 02, 2018
0.2300
0.2300
0.2100
0.2260
46,330
-0.00(-1.74%)
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.