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
Pressure Biosciences
(OP:
PBIO
)
0.2210
-0.0290 (-11.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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, 2024
0.2385
0.2385
0.2385
0.2385
100
-0.00(-0.50%)
Apr 29, 2024
0.2253
0.2397
0.2195
0.2397
7,100
+0.01(+5.69%)
Apr 26, 2024
0.2268
0.2268
0.2268
0.2268
400
+0.01(+3.09%)
Apr 25, 2024
0.2300
0.2300
0.2139
0.2200
23,368
-0.01(-4.35%)
Apr 24, 2024
0.2500
0.2699
0.2300
0.2300
12,358
-0.01(-6.12%)
Apr 23, 2024
0.2450
0.2450
0.2450
0.2450
5,200
+0.00(+0.00%)
Apr 22, 2024
0.2600
0.2800
0.2301
0.2450
32,500
-0.01(-4.30%)
Apr 19, 2024
0.2401
0.2870
0.2400
0.2560
33,300
-0.01(-5.08%)
Apr 18, 2024
0.2500
0.2697
0.2250
0.2697
37,260
+0.00(+0.00%)
Apr 17, 2024
0.2697
0.2697
0.2400
0.2697
20,107
+0.02(+7.88%)
Apr 16, 2024
0.2500
0.2500
0.2190
0.2500
43,225
+0.00(+0.12%)
Apr 15, 2024
0.2600
0.2900
0.2350
0.2497
47,845
-0.05(-15.78%)
Apr 12, 2024
0.3100
0.3100
0.2600
0.2965
40,420
+0.00(+0.54%)
Apr 11, 2024
0.2330
0.3000
0.2098
0.2949
71,593
+0.07(+34.05%)
Apr 10, 2024
0.2200
0.2399
0.2200
0.2200
48,470
-0.01(-4.35%)
Apr 09, 2024
0.2300
0.2400
0.2100
0.2300
140,314
-0.02(-8.04%)
Apr 08, 2024
0.2700
0.2770
0.2501
0.2501
17,761
+0.00(+0.00%)
Apr 05, 2024
0.2400
0.2770
0.2150
0.2501
32,293
-0.01(-5.59%)
Apr 04, 2024
0.2650
0.2650
0.2200
0.2649
15,670
+0.01(+5.12%)
Apr 03, 2024
0.2000
0.2700
0.2000
0.2520
18,800
+0.05(+26.00%)
Apr 02, 2024
0.1700
0.2050
0.1700
0.2000
42,427
+0.03(+17.65%)
Apr 01, 2024
0.1753
0.1850
0.1700
0.1700
96,720
-0.01(-2.97%)
Mar 28, 2024
0.1699
0.1840
0.1699
0.1752
57,634
+0.02(+13.03%)
Mar 27, 2024
0.1698
0.1699
0.1502
0.1550
163,749
-0.00(-0.26%)
Mar 26, 2024
0.1550
0.1699
0.1550
0.1554
28,735
+0.00(+0.26%)
Mar 25, 2024
0.1750
0.1870
0.1550
0.1550
80,580
-0.01(-3.13%)
Mar 22, 2024
0.1900
0.1936
0.1600
0.1600
109,949
-0.02(-9.60%)
Mar 21, 2024
0.2100
0.2100
0.1690
0.1770
149,412
+0.01(+5.36%)
Mar 20, 2024
0.1410
0.1680
0.1400
0.1680
665,644
+0.02(+16.99%)
Mar 19, 2024
0.1660
0.1660
0.1410
0.1436
409,967
-0.02(-13.49%)
Mar 18, 2024
0.1850
0.1890
0.1580
0.1660
101,465
-0.01(-6.74%)
Mar 15, 2024
0.1800
0.1900
0.1667
0.1780
66,094
-0.00(-2.47%)
Mar 14, 2024
0.1900
0.1900
0.1710
0.1825
37,553
-0.00(-1.46%)
Mar 13, 2024
0.1902
0.1903
0.1777
0.1852
19,950
-0.01(-7.40%)
Mar 12, 2024
0.2000
0.2000
0.1867
0.2000
16,950
+0.00(+0.00%)
Mar 11, 2024
0.2100
0.2100
0.1853
0.2000
42,350
+0.01(+5.32%)
Mar 08, 2024
0.1800
0.1899
0.1700
0.1899
106,645
+0.02(+11.57%)
Mar 07, 2024
0.1710
0.1900
0.1496
0.1702
260,320
-0.01(-5.44%)
Mar 06, 2024
0.1683
0.1998
0.1680
0.1800
191,024
-0.01(-5.26%)
Mar 05, 2024
0.1924
0.1924
0.1800
0.1900
91,370
-0.01(-4.90%)
Mar 04, 2024
0.1700
0.1999
0.1700
0.1998
114,044
+0.01(+5.16%)
Mar 01, 2024
0.1850
0.1999
0.1680
0.1900
174,986
-0.01(-7.27%)
Feb 29, 2024
0.2050
0.2050
0.1804
0.2049
155,262
-0.00(-0.05%)
Feb 28, 2024
0.1999
0.2074
0.1801
0.2050
69,489
+0.01(+7.89%)
Feb 27, 2024
0.1950
0.2050
0.1650
0.1900
174,222
-0.01(-3.31%)
Feb 26, 2024
0.2210
0.2335
0.1880
0.1965
195,041
-0.03(-14.57%)
Feb 23, 2024
0.2085
0.2330
0.1925
0.2300
35,090
-0.00(-1.50%)
Feb 22, 2024
0.2337
0.2337
0.1855
0.2335
138,652
-0.00(-0.09%)
Feb 21, 2024
0.2100
0.2337
0.2020
0.2337
94,240
+0.00(+0.00%)
Feb 20, 2024
0.2444
0.2444
0.2030
0.2337
113,133
-0.01(-4.61%)
Feb 16, 2024
0.2400
0.2450
0.2350
0.2450
34,435
+0.00(+0.00%)
Feb 15, 2024
0.2897
0.2897
0.2194
0.2450
88,385
-0.01(-2.00%)
Feb 14, 2024
0.2500
0.2500
0.2353
0.2500
71,888
+0.00(+0.00%)
Feb 13, 2024
0.2601
0.2703
0.2394
0.2500
153,425
-0.03(-10.71%)
Feb 12, 2024
0.2610
0.2800
0.2400
0.2800
49,470
+0.00(+0.18%)
Feb 09, 2024
0.2900
0.2950
0.2650
0.2795
36,845
-0.01(-3.62%)
Feb 08, 2024
0.3042
0.3349
0.2900
0.2900
98,015
-0.04(-13.41%)
Feb 07, 2024
0.3400
0.3400
0.3040
0.3349
27,090
-0.01(-1.50%)
Feb 06, 2024
0.3002
0.3570
0.3000
0.3400
103,480
+0.04(+13.33%)
Feb 05, 2024
0.3500
0.3770
0.2860
0.3000
56,683
-0.02(-6.25%)
Feb 02, 2024
0.3300
0.3594
0.3154
0.3200
28,005
+0.02(+6.67%)
Feb 01, 2024
0.2995
0.3200
0.2600
0.3000
39,221
+0.04(+17.65%)
Jan 31, 2024
0.2350
0.2600
0.2350
0.2550
24,450
-0.01(-1.92%)
Jan 30, 2024
0.2721
0.2900
0.2463
0.2600
85,785
-0.04(-13.33%)
Jan 29, 2024
0.2810
0.3000
0.2761
0.3000
75,380
+0.00(+0.03%)
Jan 26, 2024
0.3200
0.3200
0.2810
0.2999
63,305
-0.04(-11.66%)
Jan 25, 2024
0.3197
0.3550
0.2805
0.3395
85,402
+0.03(+9.52%)
Jan 24, 2024
0.3197
0.3200
0.3000
0.3100
68,905
-0.01(-1.90%)
Jan 23, 2024
0.3710
0.3800
0.2716
0.3160
326,663
-0.06(-16.84%)
Jan 22, 2024
0.4800
0.4800
0.3800
0.3800
61,052
-0.04(-9.50%)
Jan 19, 2024
0.4300
0.4300
0.4000
0.4199
11,588
+0.02(+4.97%)
Jan 18, 2024
0.3755
0.4200
0.3755
0.4000
26,174
+0.02(+5.26%)
Jan 17, 2024
0.4000
0.4200
0.3510
0.3800
22,750
+0.00(+0.00%)
Jan 16, 2024
0.4240
0.4390
0.3710
0.3800
68,430
-0.04(-10.59%)
Jan 12, 2024
0.4400
0.4400
0.4105
0.4250
34,646
+0.01(+2.26%)
Jan 11, 2024
0.4705
0.4970
0.3940
0.4156
75,369
-0.08(-16.88%)
Jan 10, 2024
0.3660
0.5035
0.3500
0.5000
89,648
+0.17(+50.38%)
Jan 09, 2024
0.3190
0.3500
0.3097
0.3325
20,530
+0.03(+10.72%)
Jan 08, 2024
0.3100
0.3150
0.3003
0.3003
51,532
+0.00(+0.10%)
Jan 05, 2024
0.3190
0.3190
0.3000
0.3000
19,139
-0.01(-4.21%)
Jan 04, 2024
0.3000
0.3132
0.2611
0.3132
31,184
+0.00(+1.03%)
Jan 03, 2024
0.3013
0.3400
0.2421
0.3100
309,675
-0.01(-3.13%)
Jan 02, 2024
0.3400
0.3400
0.3200
0.3200
95,626
-0.01(-3.03%)
Dec 29, 2023
0.3802
0.3896
0.3200
0.3300
77,441
-0.02(-5.71%)
Dec 28, 2023
0.3700
0.3900
0.3500
0.3500
34,670
-0.01(-2.78%)
Dec 27, 2023
0.3510
0.3995
0.3510
0.3600
37,190
+0.00(+0.56%)
Dec 26, 2023
0.3301
0.3995
0.3301
0.3580
30,321
+0.00(+1.07%)
Dec 22, 2023
0.3400
0.3769
0.3400
0.3542
41,880
+0.02(+7.33%)
Dec 21, 2023
0.3995
0.3995
0.3250
0.3300
54,892
+0.01(+1.54%)
Dec 20, 2023
0.3400
0.3400
0.3125
0.3250
35,256
-0.01(-4.36%)
Dec 19, 2023
0.3201
0.3431
0.3201
0.3398
17,383
-0.01(-1.88%)
Dec 18, 2023
0.3200
0.3800
0.3200
0.3463
20,000
-0.03(-6.88%)
Dec 15, 2023
0.3400
0.3719
0.3340
0.3719
13,350
+0.00(+0.51%)
Dec 14, 2023
0.3700
0.3800
0.3400
0.3700
78,792
+0.03(+7.25%)
Dec 13, 2023
0.3450
0.3700
0.3450
0.3450
8,900
-0.03(-6.76%)
Dec 12, 2023
0.3749
0.3895
0.3300
0.3700
68,938
+0.04(+12.12%)
Dec 11, 2023
0.3425
0.3896
0.3300
0.3300
83,239
-0.06(-15.36%)
Dec 08, 2023
0.3600
0.3899
0.3411
0.3899
34,438
+0.03(+8.01%)
Dec 07, 2023
0.3800
0.3900
0.3556
0.3610
49,500
-0.03(-7.44%)
Dec 06, 2023
0.4300
0.4300
0.3600
0.3900
94,387
-0.04(-9.30%)
Dec 05, 2023
0.4300
0.4400
0.4000
0.4300
58,368
+0.00(+0.00%)
Dec 04, 2023
0.4990
0.4990
0.4300
0.4300
30,572
-0.07(-13.83%)
Dec 01, 2023
0.4500
0.4990
0.4400
0.4990
51,014
+0.05(+10.89%)
Nov 30, 2023
0.4250
0.4500
0.4100
0.4500
37,071
-0.03(-6.25%)
Nov 29, 2023
0.5098
0.5098
0.3700
0.4800
7,500
+0.08(+21.27%)
Nov 28, 2023
0.4533
0.5390
0.3675
0.3958
92,260
-0.09(-18.39%)
Nov 27, 2023
0.4310
0.4850
0.3825
0.4850
105,604
+0.03(+7.78%)
Nov 24, 2023
0.4400
0.4500
0.4310
0.4500
20,410
+0.02(+4.41%)
Nov 22, 2023
0.5100
0.5100
0.4310
0.4310
50,383
-0.03(-6.30%)
Nov 21, 2023
0.4896
0.5250
0.4520
0.4600
13,440
-0.04(-8.00%)
Nov 20, 2023
0.5000
0.5000
0.4310
0.5000
56,083
+0.00(+0.00%)
Nov 17, 2023
0.5700
0.5700
0.4950
0.5000
46,570
-0.09(-15.24%)
Nov 16, 2023
0.5898
0.5899
0.5600
0.5899
7,967
+0.00(+0.00%)
Nov 15, 2023
0.5700
0.5900
0.5400
0.5899
7,591
-0.03(-4.85%)
Nov 14, 2023
0.6310
0.7000
0.6200
0.6200
30,914
+0.02(+3.33%)
Nov 13, 2023
0.5800
0.6000
0.5600
0.6000
10,749
+0.01(+0.84%)
Nov 10, 2023
0.5700
0.5971
0.5700
0.5950
5,350
+0.03(+5.31%)
Nov 09, 2023
0.5580
0.5700
0.5400
0.5650
6,375
-0.04(-5.83%)
Nov 08, 2023
0.6200
0.6800
0.6000
0.6000
39,643
-0.01(-1.62%)
Nov 07, 2023
0.4950
0.6300
0.4600
0.6099
149,992
+0.11(+21.98%)
Nov 06, 2023
0.4900
0.5099
0.4600
0.5000
16,808
+0.01(+1.01%)
Nov 03, 2023
0.4500
0.5000
0.4500
0.4950
23,831
+0.02(+4.21%)
Nov 02, 2023
0.5900
0.5900
0.4150
0.4750
161,179
-0.11(-19.49%)
Nov 01, 2023
0.6560
0.7048
0.5740
0.5900
87,983
-0.09(-13.24%)
Oct 31, 2023
0.7160
0.7160
0.6560
0.6800
47,603
-0.04(-5.56%)
Oct 30, 2023
0.7160
0.7600
0.7110
0.7200
11,609
-0.03(-3.36%)
Oct 27, 2023
0.7350
0.7980
0.7350
0.7450
59,706
-0.02(-1.97%)
Oct 26, 2023
0.7424
0.7600
0.6750
0.7600
48,835
-0.01(-1.29%)
Oct 25, 2023
0.7700
0.8000
0.6600
0.7699
92,026
+0.02(+2.65%)
Oct 24, 2023
0.7000
0.7850
0.6950
0.7500
80,828
+0.06(+9.01%)
Oct 23, 2023
0.6700
0.7350
0.6600
0.6880
98,816
+0.06(+9.21%)
Oct 20, 2023
0.4400
0.6900
0.4300
0.6300
303,149
+0.21(+50.00%)
Oct 19, 2023
0.3700
0.4400
0.3700
0.4200
101,298
+0.05(+12.60%)
Oct 18, 2023
0.2459
0.3950
0.2400
0.3730
140,534
+0.13(+55.42%)
Oct 17, 2023
0.1998
0.2580
0.1997
0.2400
110,245
+0.04(+20.00%)
Oct 16, 2023
0.1933
0.2000
0.1925
0.2000
59,995
+0.01(+2.56%)
Oct 13, 2023
0.1950
0.1950
0.1950
0.1950
5,100
+0.01(+2.63%)
Oct 12, 2023
0.1890
0.1950
0.1830
0.1900
16,455
+0.00(+0.53%)
Oct 11, 2023
0.1971
0.2000
0.1735
0.1890
152,600
-0.01(-4.59%)
Oct 10, 2023
0.1981
0.1999
0.1981
0.1981
14,800
-0.00(-0.90%)
Oct 09, 2023
0.2055
0.2100
0.1990
0.1999
228,050
-0.01(-4.81%)
Oct 06, 2023
0.1998
0.2472
0.1800
0.2100
170,571
+0.02(+10.53%)
Oct 05, 2023
0.2100
0.2100
0.1878
0.1900
46,205
-0.01(-5.14%)
Oct 04, 2023
0.2299
0.2300
0.2000
0.2003
46,341
-0.03(-12.91%)
Oct 03, 2023
0.2025
0.2599
0.1995
0.2300
90,871
+0.03(+15.29%)
Oct 02, 2023
0.1950
0.1995
0.1950
0.1995
5,100
+0.00(+2.31%)
Sep 29, 2023
0.2000
0.2000
0.1910
0.1950
16,400
-0.00(-2.45%)
Sep 28, 2023
0.2220
0.2220
0.1800
0.1999
70,645
-0.01(-5.44%)
Sep 27, 2023
0.1950
0.2118
0.1900
0.2114
159,497
+0.02(+11.26%)
Sep 26, 2023
0.1950
0.2000
0.1900
0.1900
38,061
-0.01(-3.94%)
Sep 25, 2023
0.1980
0.1999
0.1940
0.1978
69,700
-0.00(-1.10%)
Sep 22, 2023
0.1950
0.2000
0.1900
0.2000
147,237
+0.01(+5.26%)
Sep 21, 2023
0.2050
0.2199
0.1820
0.1900
180,958
-0.01(-6.17%)
Sep 20, 2023
0.2050
0.2100
0.2000
0.2025
147,789
-0.01(-3.53%)
Sep 19, 2023
0.2000
0.2099
0.1820
0.2099
98,974
+0.01(+7.64%)
Sep 18, 2023
0.2000
0.2000
0.1810
0.1950
72,354
-0.01(-2.50%)
Sep 15, 2023
0.2315
0.2500
0.1967
0.2000
133,655
-0.04(-18.37%)
Sep 14, 2023
0.2200
0.2450
0.2069
0.2450
113,711
+0.02(+8.89%)
Sep 13, 2023
0.2200
0.2323
0.2200
0.2250
32,970
+0.00(+1.35%)
Sep 12, 2023
0.2500
0.2500
0.2065
0.2220
201,034
-0.03(-11.20%)
Sep 11, 2023
0.2750
0.2750
0.2500
0.2500
38,337
-0.03(-9.09%)
Sep 08, 2023
0.2750
0.2940
0.2410
0.2750
275,146
-0.02(-8.33%)
Sep 07, 2023
0.3400
0.3438
0.2889
0.3000
89,369
-0.04(-11.06%)
Sep 06, 2023
0.3105
0.3490
0.3105
0.3373
49,079
-0.01(-3.35%)
Sep 05, 2023
0.3100
0.3600
0.2958
0.3490
25,450
+0.04(+12.58%)
Sep 01, 2023
0.2800
0.3100
0.2800
0.3100
16,555
+0.00(+0.03%)
Aug 31, 2023
0.2650
0.3199
0.2550
0.3099
135,224
+0.04(+16.94%)
Aug 30, 2023
0.2550
0.2700
0.2500
0.2650
105,156
+0.01(+3.92%)
Aug 29, 2023
0.2693
0.2693
0.2453
0.2550
18,025
-0.01(-5.31%)
Aug 28, 2023
0.2400
0.2694
0.2400
0.2693
110,073
+0.01(+3.82%)
Aug 25, 2023
0.2400
0.2700
0.2400
0.2594
53,383
-0.00(-0.23%)
Aug 24, 2023
0.2940
0.2940
0.2405
0.2600
91,010
-0.04(-13.04%)
Aug 23, 2023
0.2900
0.3197
0.2800
0.2990
64,107
+0.00(+0.27%)
Aug 22, 2023
0.3200
0.3200
0.2800
0.2982
93,372
-0.03(-9.91%)
Aug 21, 2023
0.3500
0.3500
0.2805
0.3310
106,212
-0.02(-5.27%)
Aug 18, 2023
0.3500
0.3500
0.3300
0.3494
15,142
-0.02(-5.23%)
Aug 17, 2023
0.3500
0.3687
0.2900
0.3687
89,428
+0.07(+22.90%)
Aug 16, 2023
0.3999
0.3999
0.2900
0.3000
114,959
-0.10(-24.98%)
Aug 15, 2023
0.4100
0.4400
0.3350
0.3999
71,652
-0.00(-0.03%)
Aug 14, 2023
0.3150
0.4100
0.2950
0.4000
147,557
+0.11(+37.93%)
Aug 11, 2023
0.2940
0.2980
0.2660
0.2900
101,469
-0.01(-1.69%)
Aug 10, 2023
0.3399
0.3600
0.2875
0.2950
101,454
-0.05(-15.71%)
Aug 09, 2023
0.3300
0.3500
0.3000
0.3500
103,178
-0.01(-2.75%)
Aug 08, 2023
0.3500
0.3599
0.3100
0.3599
45,577
-0.00(-0.94%)
Aug 07, 2023
0.3900
0.3950
0.3614
0.3633
14,800
-0.03(-6.82%)
Aug 04, 2023
0.3540
0.3899
0.3458
0.3899
48,263
+0.01(+2.61%)
Aug 03, 2023
0.3800
0.3800
0.3500
0.3800
19,450
+0.02(+5.56%)
Aug 02, 2023
0.3740
0.3806
0.3500
0.3600
32,278
-0.01(-1.42%)
Aug 01, 2023
0.3900
0.4000
0.3500
0.3652
54,100
-0.02(-6.36%)
Jul 31, 2023
0.3805
0.3900
0.3601
0.3900
47,900
+0.00(+0.03%)
Jul 28, 2023
0.4600
0.4600
0.3700
0.3899
78,682
-0.01(-2.52%)
Jul 27, 2023
0.3925
0.4550
0.3900
0.4000
70,224
+0.00(+0.00%)
Jul 26, 2023
0.4000
0.4424
0.3450
0.4000
301,756
+0.01(+2.56%)
Jul 25, 2023
0.4600
0.4899
0.3816
0.3900
197,817
-0.10(-20.39%)
Jul 24, 2023
0.4900
0.4900
0.4390
0.4899
71,828
-0.01(-1.03%)
Jul 21, 2023
0.5100
0.5800
0.4700
0.4950
135,224
-0.01(-1.00%)
Jul 20, 2023
0.5610
0.5900
0.4800
0.5000
95,224
-0.05(-9.09%)
Jul 19, 2023
0.6200
0.6200
0.5300
0.5500
124,874
-0.08(-12.70%)
Jul 18, 2023
0.6900
0.6900
0.6001
0.6300
35,414
-0.05(-7.76%)
Jul 17, 2023
0.6900
0.7000
0.6550
0.6830
8,740
+0.03(+5.08%)
Jul 14, 2023
0.6400
0.6900
0.6250
0.6500
7,744
-0.04(-5.80%)
Jul 13, 2023
0.6900
0.6900
0.6251
0.6900
1,351
+0.00(+0.00%)
Jul 12, 2023
0.6600
0.6900
0.6576
0.6900
3,500
+0.00(+0.00%)
Jul 11, 2023
0.6841
0.7000
0.6841
0.6900
5,014
+0.02(+2.25%)
Jul 10, 2023
0.6250
0.6998
0.6250
0.6748
7,552
+0.01(+1.41%)
Jul 07, 2023
0.6875
0.6875
0.6300
0.6654
5,650
-0.02(-3.57%)
Jul 06, 2023
0.6000
0.7000
0.5900
0.6900
17,262
+0.09(+15.00%)
Jul 05, 2023
0.5150
0.6200
0.5000
0.6000
22,603
+0.00(+0.00%)
Jul 03, 2023
0.6800
0.6800
0.6000
0.6000
12,782
-0.08(-11.76%)
Jun 30, 2023
0.6800
0.6802
0.5000
0.6800
78,752
-0.03(-4.23%)
Jun 29, 2023
0.6898
0.7200
0.6700
0.7100
16,958
+0.04(+5.97%)
Jun 28, 2023
0.6750
0.6750
0.6700
0.6700
4,000
+0.03(+4.69%)
Jun 27, 2023
0.7350
0.7500
0.4001
0.6400
104,389
-0.02(-2.29%)
Jun 26, 2023
0.7074
0.7200
0.6550
0.6550
12,971
-0.05(-7.75%)
Jun 23, 2023
0.7600
0.7750
0.7100
0.7100
29,663
-0.08(-10.13%)
Jun 22, 2023
0.7860
0.8200
0.7000
0.7900
40,943
-0.03(-3.66%)
Jun 21, 2023
0.8200
0.8200
0.8200
0.8200
945
+0.01(+1.23%)
Jun 20, 2023
0.8300
0.8300
0.7939
0.8100
35,060
-0.01(-1.01%)
Jun 16, 2023
0.8600
0.8600
0.8000
0.8183
19,714
-0.04(-4.85%)
Jun 15, 2023
0.8000
0.8600
0.7979
0.8600
18,452
-0.02(-2.27%)
May 08, 2023
0.9000
0.9000
0.8402
0.8800
6,096
-0.02(-2.22%)
May 05, 2023
0.9400
0.9400
0.8800
0.9000
8,585
-0.04(-4.26%)
May 04, 2023
0.9400
0.9400
0.8551
0.9400
8,090
+0.00(+0.53%)
May 03, 2023
0.9400
0.9491
0.9350
0.9350
2,810
+0.00(+0.47%)
May 02, 2023
0.9100
0.9500
0.9100
0.9306
15,824
+0.03(+3.31%)
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.