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
Axim Biotechnologies Inc
(OP:
AXIM
)
0.0095
+0.0015 (+18.75%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 4, 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 (%)
May 29, 2020
0.3410
0.4200
0.3410
0.4000
621,500
+0.03(+8.11%)
May 28, 2020
0.5000
0.5100
0.3600
0.3700
1,444,901
-0.18(-32.60%)
May 27, 2020
0.6700
0.6990
0.4900
0.5490
2,738,463
-0.12(-18.06%)
May 26, 2020
0.4690
0.6700
0.4500
0.6700
2,383,157
+0.21(+45.02%)
May 22, 2020
0.3350
0.4830
0.3100
0.4620
3,211,000
+0.15(+46.90%)
May 21, 2020
0.1630
0.3500
0.1514
0.3145
3,208,055
+0.17(+114.09%)
May 20, 2020
0.1450
0.1590
0.1400
0.1469
434,788
+0.01(+4.93%)
May 19, 2020
0.1430
0.1450
0.1348
0.1400
274,368
+0.01(+4.09%)
May 18, 2020
0.1400
0.1400
0.1300
0.1345
360,036
+0.00(+3.14%)
May 15, 2020
0.1500
0.1500
0.1230
0.1304
436,500
-0.01(-4.82%)
May 14, 2020
0.1490
0.1750
0.1330
0.1370
288,944
-0.00(-2.14%)
May 13, 2020
0.1385
0.1500
0.1250
0.1400
547,514
+0.01(+11.11%)
May 12, 2020
0.1420
0.1420
0.1210
0.1260
288,385
-0.00(-0.79%)
May 11, 2020
0.1280
0.1410
0.1260
0.1270
293,950
-0.00(-2.31%)
May 08, 2020
0.1300
0.1475
0.1270
0.1300
168,700
+0.00(+0.00%)
May 07, 2020
0.1450
0.1450
0.1280
0.1300
335,300
-0.01(-5.45%)
May 06, 2020
0.1500
0.1500
0.1300
0.1375
121,145
+0.00(+0.00%)
May 05, 2020
0.1500
0.1500
0.1290
0.1375
362,369
+0.00(+1.93%)
May 04, 2020
0.1470
0.1470
0.1290
0.1349
228,216
+0.00(+1.58%)
May 01, 2020
0.1350
0.1375
0.1280
0.1328
202,100
-0.00(-3.42%)
Apr 30, 2020
0.1550
0.1550
0.1319
0.1375
135,385
-0.01(-7.72%)
Apr 29, 2020
0.1476
0.1600
0.1399
0.1490
229,152
+0.00(+2.76%)
Apr 28, 2020
0.1300
0.1600
0.1280
0.1450
406,920
+0.02(+12.40%)
Apr 27, 2020
0.1395
0.1395
0.1201
0.1290
422,155
-0.00(-0.77%)
Apr 24, 2020
0.1449
0.1449
0.1250
0.1300
192,900
-0.01(-10.28%)
Apr 23, 2020
0.1600
0.1600
0.1320
0.1449
235,461
-0.00(-1.76%)
Apr 22, 2020
0.1870
0.1870
0.1310
0.1475
379,524
-0.02(-10.61%)
Apr 21, 2020
0.1790
0.1914
0.1500
0.1650
274,568
-0.01(-2.94%)
Apr 20, 2020
0.1800
0.1900
0.1650
0.1700
379,707
+0.00(+0.00%)
Apr 17, 2020
0.1630
0.1780
0.1420
0.1700
190,700
+0.01(+6.25%)
Apr 16, 2020
0.1629
0.1629
0.1400
0.1600
116,933
+0.01(+6.67%)
Apr 15, 2020
0.1500
0.1600
0.1400
0.1500
276,131
+0.01(+5.26%)
Apr 14, 2020
0.1326
0.1630
0.1300
0.1425
338,680
+0.01(+5.56%)
Apr 13, 2020
0.1630
0.1630
0.1300
0.1350
242,231
-0.01(-3.57%)
Apr 09, 2020
0.1500
0.1500
0.1300
0.1400
204,100
+0.01(+7.69%)
Apr 08, 2020
0.1400
0.1500
0.1300
0.1300
340,697
+0.01(+4.00%)
Apr 07, 2020
0.1550
0.1550
0.1200
0.1250
262,307
+0.00(+0.81%)
Apr 06, 2020
0.1200
0.1610
0.1100
0.1240
402,790
-0.00(-3.13%)
Apr 03, 2020
0.1290
0.1290
0.1130
0.1280
162,000
-0.01(-7.78%)
Apr 02, 2020
0.1325
0.1637
0.1230
0.1388
153,365
+0.00(+0.58%)
Apr 01, 2020
0.1250
0.1650
0.1130
0.1380
227,132
+0.00(+2.22%)
Mar 31, 2020
0.1600
0.1600
0.1300
0.1350
143,214
-0.01(-7.60%)
Mar 30, 2020
0.1680
0.1680
0.1400
0.1461
136,296
-0.00(-2.54%)
Mar 27, 2020
0.1501
0.1850
0.1400
0.1499
304,100
-0.01(-6.31%)
Mar 26, 2020
0.1318
0.1700
0.1284
0.1600
348,597
+0.03(+21.12%)
Mar 25, 2020
0.1500
0.1689
0.1218
0.1321
184,274
-0.03(-17.33%)
Mar 24, 2020
0.1202
0.1700
0.1202
0.1598
411,639
+0.02(+14.72%)
Mar 23, 2020
0.1020
0.1396
0.1000
0.1393
129,850
+0.02(+16.08%)
Mar 20, 2020
0.1700
0.1700
0.1101
0.1200
195,600
-0.02(-14.29%)
Mar 19, 2020
0.1162
0.1700
0.1010
0.1400
111,550
+0.01(+7.86%)
Mar 18, 2020
0.1395
0.1395
0.1000
0.1298
246,612
-0.01(-6.89%)
Mar 17, 2020
0.1500
0.1730
0.1100
0.1394
237,848
-0.01(-7.07%)
Mar 16, 2020
0.1730
0.1730
0.1020
0.1500
117,415
+0.01(+4.17%)
Mar 13, 2020
0.1400
0.1550
0.1150
0.1440
236,700
-0.00(-2.64%)
Mar 12, 2020
0.1700
0.1822
0.1300
0.1479
135,423
-0.03(-16.96%)
Mar 11, 2020
0.1750
0.2099
0.1700
0.1781
119,316
-0.02(-10.95%)
Mar 10, 2020
0.2050
0.2349
0.1800
0.2000
259,743
-0.03(-13.04%)
Mar 09, 2020
0.2349
0.2349
0.2050
0.2300
83,634
-0.00(-2.09%)
Mar 06, 2020
0.2400
0.2400
0.2300
0.2349
55,700
+0.00(+1.25%)
Mar 05, 2020
0.2300
0.2450
0.2300
0.2320
40,315
-0.01(-3.33%)
Mar 04, 2020
0.2450
0.2450
0.2200
0.2400
37,588
+0.01(+2.74%)
Mar 03, 2020
0.2148
0.2400
0.2110
0.2336
96,829
+0.03(+16.80%)
Mar 02, 2020
0.1896
0.2196
0.1650
0.2000
130,065
+0.01(+5.49%)
Feb 28, 2020
0.1900
0.2089
0.1600
0.1896
233,500
-0.01(-5.20%)
Feb 27, 2020
0.2300
0.2300
0.1900
0.2000
323,001
-0.03(-13.04%)
Feb 26, 2020
0.2360
0.2500
0.2150
0.2300
177,854
+0.00(+1.81%)
Feb 25, 2020
0.2300
0.2500
0.2150
0.2259
265,325
-0.02(-7.76%)
Feb 24, 2020
0.2400
0.2599
0.2200
0.2449
243,309
-0.03(-9.30%)
Feb 21, 2020
0.2890
0.2890
0.2400
0.2700
147,700
-0.01(-3.54%)
Feb 20, 2020
0.2700
0.2900
0.2650
0.2799
127,802
-0.00(-0.04%)
Feb 19, 2020
0.2950
0.2950
0.2650
0.2800
121,475
+0.02(+5.66%)
Feb 18, 2020
0.2550
0.3000
0.2550
0.2650
78,027
-0.01(-1.85%)
Feb 14, 2020
0.2700
0.2850
0.2550
0.2700
87,800
+0.00(+0.00%)
Feb 13, 2020
0.2953
0.2953
0.2350
0.2700
286,785
-0.03(-8.60%)
Feb 12, 2020
0.3400
0.3400
0.2700
0.2954
75,842
-0.01(-2.02%)
Feb 11, 2020
0.2650
0.3400
0.2650
0.3015
267,958
+0.02(+7.68%)
Feb 10, 2020
0.3000
0.3287
0.2670
0.2800
101,388
-0.01(-3.45%)
Feb 07, 2020
0.3287
0.3287
0.2900
0.2900
46,300
-0.03(-9.35%)
Feb 06, 2020
0.2951
0.3286
0.2900
0.3199
36,436
+0.03(+10.31%)
Feb 05, 2020
0.2870
0.3300
0.2551
0.2900
119,851
+0.02(+7.41%)
Feb 04, 2020
0.3245
0.3385
0.2200
0.2700
343,560
-0.06(-17.98%)
Feb 03, 2020
0.3300
0.3400
0.3000
0.3292
110,635
-0.02(-4.88%)
Jan 31, 2020
0.3550
0.3550
0.3210
0.3461
107,800
-0.00(-1.09%)
Jan 30, 2020
0.3799
0.3799
0.3252
0.3499
187,605
-0.02(-5.43%)
Jan 29, 2020
0.4050
0.4100
0.3600
0.3700
92,700
-0.02(-5.10%)
Jan 28, 2020
0.3600
0.3950
0.3350
0.3899
235,122
+0.02(+6.79%)
Jan 27, 2020
0.3750
0.3825
0.3600
0.3651
112,212
-0.00(-1.32%)
Jan 24, 2020
0.3500
0.4000
0.3500
0.3700
140,900
-0.00(-0.08%)
Jan 23, 2020
0.3810
0.3999
0.3500
0.3703
82,408
-0.01(-2.58%)
Jan 22, 2020
0.4150
0.4150
0.3630
0.3801
244,336
-0.01(-3.04%)
Jan 21, 2020
0.4399
0.4399
0.3860
0.3920
203,546
-0.02(-4.90%)
Jan 17, 2020
0.3975
0.4299
0.3900
0.4122
108,000
+0.01(+2.87%)
Jan 16, 2020
0.4400
0.4750
0.3975
0.4007
141,234
-0.04(-8.93%)
Jan 15, 2020
0.4750
0.4750
0.4050
0.4400
109,925
-0.03(-7.37%)
Jan 14, 2020
0.5100
0.5100
0.4200
0.4750
105,658
-0.04(-6.86%)
Jan 13, 2020
0.5100
0.5200
0.4801
0.5100
55,613
+0.00(+0.00%)
Jan 10, 2020
0.5200
0.5200
0.4900
0.5100
78,600
+0.03(+5.15%)
Jan 09, 2020
0.5699
0.5699
0.4500
0.4850
173,477
+0.03(+6.13%)
Jan 08, 2020
0.4000
0.5300
0.4000
0.4570
195,320
+0.06(+14.25%)
Jan 07, 2020
0.4400
0.4400
0.3875
0.4000
60,849
-0.01(-2.44%)
Jan 06, 2020
0.3950
0.4400
0.3700
0.4100
42,647
+0.02(+5.13%)
Jan 03, 2020
0.4600
0.4600
0.3900
0.3900
27,000
-0.06(-13.33%)
Jan 02, 2020
0.3700
0.4700
0.3700
0.4500
160,180
+0.09(+23.29%)
Dec 31, 2019
0.3501
0.3799
0.3500
0.3650
79,500
+0.01(+3.99%)
Dec 30, 2019
0.3899
0.3899
0.3502
0.3510
93,736
-0.03(-7.63%)
Dec 27, 2019
0.3900
0.3900
0.3700
0.3800
39,800
+0.01(+2.15%)
Dec 26, 2019
0.3615
0.3900
0.3615
0.3720
22,092
-0.02(-4.62%)
Dec 24, 2019
0.3620
0.3900
0.3620
0.3900
18,200
+0.03(+7.73%)
Dec 23, 2019
0.3720
0.4040
0.3610
0.3620
154,505
-0.04(-9.50%)
Dec 20, 2019
0.3860
0.4099
0.3860
0.4000
17,600
+0.01(+3.63%)
Dec 19, 2019
0.4010
0.4200
0.3820
0.3860
30,641
-0.02(-4.55%)
Dec 18, 2019
0.3675
0.5000
0.3675
0.4044
39,147
+0.01(+3.69%)
Dec 17, 2019
0.4000
0.4000
0.3720
0.3900
46,618
-0.01(-2.50%)
Dec 16, 2019
0.4300
0.4300
0.4000
0.4000
49,970
-0.03(-6.98%)
Dec 13, 2019
0.4350
0.4500
0.4050
0.4300
22,100
+0.02(+6.17%)
Dec 12, 2019
0.4000
0.4350
0.3700
0.4050
27,655
-0.02(-4.14%)
Dec 11, 2019
0.4300
0.4350
0.4225
0.4225
41,283
+0.03(+8.33%)
Dec 10, 2019
0.4300
0.4350
0.3700
0.3900
113,430
-0.04(-9.30%)
Dec 09, 2019
0.4300
0.4699
0.4300
0.4300
56,102
-0.02(-4.44%)
Dec 06, 2019
0.4200
0.4550
0.4200
0.4500
16,000
+0.01(+2.27%)
Dec 05, 2019
0.4500
0.4700
0.4200
0.4400
45,397
-0.01(-2.22%)
Dec 04, 2019
0.4700
0.4700
0.4300
0.4500
11,475
+0.01(+2.27%)
Dec 03, 2019
0.4500
0.4699
0.4250
0.4400
15,431
-0.01(-2.22%)
Dec 02, 2019
0.4250
0.4749
0.4250
0.4500
8,995
+0.03(+5.88%)
Nov 29, 2019
0.4200
0.4600
0.4200
0.4250
16,600
-0.04(-7.61%)
Nov 27, 2019
0.4700
0.4700
0.4050
0.4600
17,600
-0.01(-3.14%)
Nov 26, 2019
0.4700
0.4920
0.4450
0.4749
40,015
-0.02(-3.06%)
Nov 25, 2019
0.5300
0.5300
0.4200
0.4899
113,445
-0.04(-7.57%)
Nov 22, 2019
0.5751
0.6000
0.5100
0.5300
113,200
-0.05(-8.62%)
Nov 21, 2019
0.4100
0.5800
0.3555
0.5800
258,827
+0.22(+61.11%)
Nov 20, 2019
0.3700
0.4000
0.3600
0.3600
76,070
-0.02(-5.76%)
Nov 19, 2019
0.4500
0.4500
0.3750
0.3820
214,866
-0.09(-18.71%)
Nov 18, 2019
0.4300
0.5000
0.4200
0.4699
20,826
+0.01(+2.17%)
Nov 15, 2019
0.4500
0.4700
0.4300
0.4599
36,100
-0.01(-2.15%)
Nov 14, 2019
0.4501
0.5000
0.4100
0.4700
91,244
-0.00(-0.21%)
Nov 13, 2019
0.4768
0.4929
0.4500
0.4710
29,837
-0.00(-0.21%)
Nov 12, 2019
0.4611
0.5200
0.4611
0.4720
48,436
-0.03(-5.60%)
Nov 11, 2019
0.4600
0.5000
0.4500
0.5000
45,042
+0.02(+4.17%)
Nov 08, 2019
0.4600
0.4800
0.4550
0.4800
30,500
+0.02(+4.35%)
Nov 07, 2019
0.4519
0.5000
0.4519
0.4600
51,167
-0.01(-1.08%)
Nov 06, 2019
0.4800
0.4900
0.4519
0.4650
34,028
-0.01(-3.12%)
Nov 05, 2019
0.4519
0.5100
0.4519
0.4800
45,509
-0.01(-2.04%)
Nov 04, 2019
0.4800
0.4900
0.4600
0.4900
40,186
+0.01(+1.66%)
Nov 01, 2019
0.5100
0.5300
0.4700
0.4820
50,600
-0.02(-3.96%)
Oct 31, 2019
0.5300
0.5300
0.4550
0.5019
26,152
-0.03(-5.30%)
Oct 30, 2019
0.4519
0.5300
0.4519
0.5300
37,191
+0.06(+12.77%)
Oct 29, 2019
0.4700
0.5100
0.4600
0.4700
45,698
-0.04(-7.84%)
Oct 28, 2019
0.5100
0.5600
0.4800
0.5100
61,684
-0.00(-0.02%)
Oct 25, 2019
0.5200
0.5400
0.5101
0.5101
18,100
-0.01(-1.90%)
Oct 24, 2019
0.5697
0.5697
0.5200
0.5200
28,376
-0.01(-1.89%)
Oct 23, 2019
0.5400
0.5700
0.5300
0.5300
19,253
-0.01(-1.85%)
Oct 22, 2019
0.5300
0.5800
0.5300
0.5400
10,573
-0.04(-6.90%)
Oct 21, 2019
0.5900
0.5900
0.5300
0.5800
5,470
+0.00(+0.00%)
Oct 18, 2019
0.5800
0.5800
0.5200
0.5800
12,300
+0.00(+0.00%)
Oct 17, 2019
0.5400
0.5800
0.5200
0.5800
31,866
+0.06(+11.54%)
Oct 16, 2019
0.4600
0.5700
0.4600
0.5200
41,673
+0.01(+1.96%)
Oct 15, 2019
0.4701
0.5199
0.4519
0.5100
22,567
+0.02(+3.03%)
Oct 14, 2019
0.4519
0.5200
0.4519
0.4950
25,900
-0.01(-1.00%)
Oct 11, 2019
0.4999
0.5000
0.4500
0.5000
28,400
+0.04(+8.70%)
Oct 10, 2019
0.5000
0.5200
0.4519
0.4600
97,599
-0.06(-11.54%)
Oct 09, 2019
0.5725
0.5725
0.5000
0.5200
74,321
-0.06(-10.33%)
Oct 08, 2019
0.5710
0.6100
0.5511
0.5799
35,462
-0.01(-1.71%)
Oct 07, 2019
0.5710
0.6200
0.5710
0.5900
32,889
+0.00(+0.02%)
Oct 04, 2019
0.6000
0.6000
0.5500
0.5899
55,300
+0.01(+1.72%)
Oct 03, 2019
0.6044
0.6272
0.5500
0.5799
127,157
-0.03(-4.93%)
Oct 02, 2019
0.6550
0.6550
0.6044
0.6100
62,280
-0.05(-6.87%)
Oct 01, 2019
0.7150
0.7150
0.6150
0.6550
75,458
+0.01(+0.77%)
Sep 30, 2019
0.7250
0.7250
0.6200
0.6500
49,624
-0.07(-10.34%)
Sep 27, 2019
0.6000
0.7250
0.6000
0.7250
44,600
+0.05(+7.12%)
Sep 26, 2019
0.7000
0.7000
0.6200
0.6768
86,013
-0.02(-3.31%)
Sep 25, 2019
0.6800
0.7300
0.6800
0.7000
47,735
-0.03(-3.45%)
Sep 24, 2019
0.7300
0.7700
0.6900
0.7250
30,353
-0.05(-5.84%)
Sep 23, 2019
0.7500
0.7800
0.7100
0.7700
38,012
+0.03(+4.05%)
Sep 20, 2019
0.7900
0.8600
0.7150
0.7400
95,200
-0.08(-9.76%)
Sep 19, 2019
0.8200
0.8600
0.7800
0.8200
36,913
+0.00(+0.00%)
Sep 18, 2019
0.8489
0.8600
0.7500
0.8200
98,787
+0.00(+0.00%)
Sep 17, 2019
0.8500
0.8600
0.7500
0.8200
78,076
+0.02(+2.50%)
Sep 16, 2019
0.7500
0.8000
0.7400
0.8000
48,958
+0.06(+8.11%)
Sep 13, 2019
0.7300
0.7400
0.7101
0.7400
28,700
+0.04(+5.71%)
Sep 12, 2019
0.7100
0.7300
0.6700
0.7000
29,963
-0.01(-1.41%)
Sep 11, 2019
0.6900
0.7200
0.6500
0.7100
56,742
+0.04(+5.97%)
Sep 10, 2019
0.7225
0.7250
0.6600
0.6700
49,143
-0.04(-5.63%)
Sep 09, 2019
0.7200
0.7200
0.6401
0.7100
90,438
+0.05(+7.58%)
Sep 06, 2019
0.6350
0.6800
0.6150
0.6600
51,900
+0.04(+6.45%)
Sep 05, 2019
0.6210
0.6300
0.5999
0.6200
26,909
-0.03(-4.02%)
Sep 04, 2019
0.6500
0.6500
0.6200
0.6460
14,310
+0.03(+4.19%)
Sep 03, 2019
0.6100
0.6500
0.6100
0.6200
29,593
-0.03(-4.62%)
Aug 30, 2019
0.6500
0.6500
0.5700
0.6500
14,300
+0.00(+0.00%)
Aug 29, 2019
0.6700
0.6800
0.6200
0.6500
66,311
-0.01(-1.52%)
Aug 28, 2019
0.6010
0.6800
0.6010
0.6600
36,150
+0.04(+6.45%)
Aug 27, 2019
0.6600
0.6600
0.6200
0.6200
52,832
-0.04(-6.06%)
Aug 26, 2019
0.6500
0.6600
0.5720
0.6600
33,319
+0.01(+1.54%)
Aug 23, 2019
0.6300
0.6500
0.6000
0.6500
13,400
+0.02(+3.17%)
Aug 22, 2019
0.6700
0.6750
0.5350
0.6300
94,334
-0.04(-5.97%)
Aug 21, 2019
0.6900
0.7000
0.6500
0.6700
44,057
+0.01(+1.52%)
Aug 20, 2019
0.6400
0.7300
0.6400
0.6600
30,186
+0.02(+3.01%)
Aug 19, 2019
0.6700
0.7000
0.6050
0.6407
81,114
-0.01(-1.43%)
Aug 16, 2019
0.6200
0.6900
0.5900
0.6500
30,800
+0.03(+4.84%)
Aug 15, 2019
0.6190
0.6200
0.5300
0.6200
112,808
-0.01(-2.21%)
Aug 14, 2019
0.7000
0.7000
0.5300
0.6340
200,746
-0.05(-6.76%)
Aug 13, 2019
0.7000
0.7300
0.6300
0.6800
154,781
-0.05(-6.85%)
Aug 12, 2019
0.7400
0.7800
0.7138
0.7300
35,040
-0.03(-3.95%)
Aug 09, 2019
0.7300
0.7600
0.7200
0.7600
38,600
+0.03(+4.11%)
Aug 08, 2019
0.7800
0.7800
0.7101
0.7300
64,357
-0.04(-5.19%)
Aug 07, 2019
0.6960
0.7800
0.6800
0.7700
78,134
+0.09(+13.92%)
Aug 06, 2019
0.6935
0.7300
0.6759
0.6759
26,886
-0.02(-3.44%)
Aug 05, 2019
0.7000
0.7300
0.6731
0.7000
36,634
+0.01(+1.74%)
Aug 02, 2019
0.7200
0.7290
0.6685
0.6880
134,100
-0.03(-4.44%)
Aug 01, 2019
0.7000
0.7300
0.6900
0.7200
38,172
+0.01(+1.41%)
Jul 31, 2019
0.7085
0.7250
0.6964
0.7100
50,924
-0.01(-1.39%)
Jul 30, 2019
0.7299
0.7300
0.6962
0.7200
77,309
+0.01(+1.00%)
Jul 29, 2019
0.7700
0.7700
0.7066
0.7129
49,766
-0.06(-7.39%)
Jul 26, 2019
0.7300
0.7700
0.7120
0.7698
24,400
-0.00(-0.03%)
Jul 25, 2019
0.8000
0.8000
0.7479
0.7700
41,706
-0.01(-0.65%)
Jul 24, 2019
0.7400
0.8300
0.7200
0.7750
66,851
+0.03(+4.72%)
Jul 23, 2019
0.7400
0.7460
0.7174
0.7401
50,031
+0.00(+0.01%)
Jul 22, 2019
0.7999
0.7999
0.7169
0.7400
36,588
-0.00(-0.22%)
Jul 19, 2019
0.8048
0.8049
0.7416
0.7416
99,800
-0.06(-7.86%)
Jul 18, 2019
0.8006
0.8395
0.7700
0.8049
55,615
+0.00(+0.55%)
Jul 17, 2019
0.8200
0.8600
0.7982
0.8005
48,061
-0.02(-2.97%)
Jul 16, 2019
0.9070
0.9205
0.8250
0.8250
58,296
-0.05(-5.50%)
Jul 15, 2019
0.8650
0.9450
0.8650
0.8730
85,628
-0.01(-1.58%)
Jul 12, 2019
0.9900
1.070
0.8720
0.8870
123,200
-0.08(-8.56%)
Jul 11, 2019
0.8375
1.080
0.8200
0.9700
445,997
+0.14(+16.85%)
Jul 10, 2019
0.8550
0.9100
0.8205
0.8301
48,524
-0.03(-3.47%)
Jul 09, 2019
0.7600
0.9100
0.7600
0.8599
69,553
+0.05(+6.29%)
Jul 08, 2019
0.8200
0.8400
0.7650
0.8090
32,095
-0.01(-1.34%)
Jul 05, 2019
0.8200
0.8200
0.7600
0.8200
13,600
+0.02(+2.50%)
Jul 03, 2019
0.7800
0.8190
0.7600
0.8000
5,200
+0.01(+1.27%)
Jul 02, 2019
0.8200
0.8215
0.7600
0.7900
47,566
-0.02(-2.47%)
Jul 01, 2019
0.8000
0.8200
0.8000
0.8100
47,989
-0.01(-1.22%)
Jun 28, 2019
0.8150
0.8200
0.8000
0.8200
35,300
+0.02(+2.50%)
Jun 27, 2019
0.7800
0.8200
0.7780
0.8000
44,367
+0.02(+2.56%)
Jun 26, 2019
0.8100
0.8200
0.7600
0.7800
55,872
+0.02(+2.62%)
Jun 25, 2019
0.8050
0.8149
0.7600
0.7601
47,245
-0.04(-4.99%)
Jun 24, 2019
0.8200
0.8200
0.7500
0.8000
48,805
+0.04(+5.26%)
Jun 21, 2019
0.7600
0.8200
0.7600
0.7600
33,400
-0.01(-0.65%)
Jun 20, 2019
0.7950
0.8600
0.7650
0.7650
101,853
-0.10(-12.07%)
Jun 19, 2019
0.7900
0.8900
0.7900
0.8700
36,284
+0.01(+1.16%)
Jun 18, 2019
0.8750
0.9500
0.8600
0.8600
37,236
+0.00(+0.00%)
Jun 17, 2019
0.8500
0.8800
0.8400
0.8600
60,668
+0.02(+2.38%)
Jun 14, 2019
0.7700
0.8500
0.7700
0.8400
64,200
+0.05(+6.25%)
Jun 13, 2019
0.8125
0.8125
0.7650
0.7906
27,611
-0.01(-1.18%)
Jun 12, 2019
0.7600
0.8500
0.7600
0.8000
17,067
-0.04(-4.76%)
Jun 11, 2019
0.8500
0.8500
0.8010
0.8400
29,270
+0.00(+0.00%)
Jun 10, 2019
0.7800
0.8500
0.7800
0.8400
114,656
+0.03(+3.51%)
Jun 07, 2019
0.9199
0.9199
0.7900
0.8115
121,100
-0.06(-7.15%)
Jun 06, 2019
0.9400
0.9700
0.8700
0.8740
48,950
-0.05(-5.00%)
Jun 05, 2019
1.000
1.000
0.8700
0.9200
91,854
-0.05(-5.16%)
Jun 04, 2019
1.060
1.060
0.9500
0.9701
44,589
-0.08(-7.61%)
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.