Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.2920 +0.0295 (+11.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2918 0.2918 0.2708 0.2708 71,002 -0.02(-6.23%)
Sep 29, 2022 0.2410 0.2888 0.2410 0.2888 311,004 +0.04(+15.29%)
Sep 28, 2022 0.2531 0.2649 0.2502 0.2505 213,276 -0.01(-3.69%)
Sep 27, 2022 0.2600 0.2900 0.2510 0.2601 479,907 -0.01(-3.16%)
Sep 26, 2022 0.2780 0.2944 0.2646 0.2686 257,723 -0.01(-4.04%)
Sep 23, 2022 0.2515 0.2988 0.2314 0.2799 536,851 +0.02(+8.91%)
Sep 22, 2022 0.2690 0.2690 0.2350 0.2570 490,480 -0.01(-4.46%)
Sep 21, 2022 0.2975 0.2975 0.2610 0.2690 638,504 -0.03(-8.81%)
Sep 20, 2022 0.3075 0.3075 0.2860 0.2950 1,006,737 -0.01(-3.28%)
Sep 19, 2022 0.3000 0.3090 0.2846 0.3050 774,116 +0.01(+1.67%)
Sep 16, 2022 0.2850 0.3030 0.2850 0.3000 539,144 +0.01(+4.17%)
Sep 15, 2022 0.3030 0.3030 0.2790 0.2880 651,096 -0.01(-2.37%)
Sep 14, 2022 0.2810 0.3048 0.2810 0.2950 765,599 +0.01(+4.20%)
Sep 13, 2022 0.2700 0.3130 0.2423 0.2831 1,144,807 +0.02(+5.83%)
Sep 12, 2022 0.2800 0.3200 0.2555 0.2675 2,620,990 -0.01(-4.46%)
Sep 09, 2022 0.2490 0.2887 0.2440 0.2800 1,389,779 +0.03(+12.45%)
Sep 08, 2022 0.2445 0.2549 0.2340 0.2490 932,612 +0.01(+2.09%)
Sep 07, 2022 0.2279 0.2446 0.2201 0.2439 794,547 +0.02(+8.64%)
Sep 06, 2022 0.2195 0.2247 0.2110 0.2245 381,901 +0.01(+2.28%)
Sep 02, 2022 0.2084 0.2200 0.2069 0.2195 572,926 +0.01(+4.62%)
Sep 01, 2022 0.2078 0.2098 0.2015 0.2098 125,717 +0.00(+2.34%)
Aug 31, 2022 0.2070 0.2100 0.2015 0.2050 578,600 +0.00(+0.54%)
Aug 30, 2022 0.1999 0.2065 0.1956 0.2039 325,827 +0.00(+2.00%)
Aug 29, 2022 0.2044 0.2044 0.1930 0.1999 240,119 +0.00(+0.00%)
Aug 26, 2022 0.2049 0.2049 0.1881 0.1999 156,484 +0.00(+0.10%)
Aug 25, 2022 0.1975 0.2065 0.1900 0.1997 251,978 +0.01(+3.15%)
Aug 24, 2022 0.1927 0.1952 0.1875 0.1936 154,184 +0.00(+1.89%)
Aug 23, 2022 0.1930 0.1930 0.1868 0.1900 191,952 +0.00(+1.06%)
Aug 22, 2022 0.1898 0.1987 0.1840 0.1880 363,399 -0.00(-0.58%)
Aug 19, 2022 0.1896 0.1940 0.1821 0.1891 270,989 -0.01(-2.98%)
Aug 18, 2022 0.1995 0.1995 0.1855 0.1949 183,921 -0.00(-1.22%)
Aug 17, 2022 0.1958 0.1998 0.1852 0.1973 553,237 +0.00(+1.86%)
Aug 16, 2022 0.1921 0.1974 0.1900 0.1937 597,938 +0.00(+0.41%)
Aug 15, 2022 0.1910 0.1989 0.1852 0.1929 608,236 +0.01(+3.71%)
Aug 12, 2022 0.1950 0.1950 0.1770 0.1860 494,225 +0.01(+5.08%)
Aug 11, 2022 0.1820 0.1945 0.1710 0.1770 1,641,421 -0.01(-2.85%)
Aug 10, 2022 0.1869 0.1870 0.1811 0.1822 212,343 -0.00(-1.25%)
Aug 09, 2022 0.1790 0.1945 0.1685 0.1845 844,833 +0.00(+2.22%)
Aug 08, 2022 0.1884 0.1884 0.1776 0.1805 486,992 -0.00(-2.64%)
Aug 05, 2022 0.1864 0.1889 0.1827 0.1854 143,537 -0.00(-1.90%)
Aug 04, 2022 0.1850 0.1895 0.1823 0.1890 169,000 -0.00(-0.26%)
Aug 03, 2022 0.1894 0.1898 0.1811 0.1895 302,949 +0.00(+1.61%)
Aug 02, 2022 0.1900 0.1900 0.1805 0.1865 104,157 -0.00(-1.06%)
Aug 01, 2022 0.1826 0.1890 0.1787 0.1885 212,789 -0.00(-0.26%)
Jul 29, 2022 0.1865 0.1894 0.1826 0.1890 118,280 +0.00(+0.00%)
Jul 28, 2022 0.1781 0.1924 0.1751 0.1890 357,226 +0.01(+7.94%)
Jul 27, 2022 0.1762 0.1799 0.1751 0.1751 82,884 -0.00(-1.63%)
Jul 26, 2022 0.1795 0.1824 0.1780 0.1780 63,353 +0.00(+0.00%)
Jul 25, 2022 0.1865 0.1865 0.1777 0.1780 72,332 +0.00(+0.17%)
Jul 22, 2022 0.1830 0.1889 0.1777 0.1777 176,134 -0.01(-5.93%)
Jul 21, 2022 0.1830 0.1889 0.1830 0.1889 47,242 +0.01(+3.22%)
Jul 20, 2022 0.1809 0.1830 0.1795 0.1830 191,337 +0.00(+1.67%)
Jul 19, 2022 0.1788 0.1815 0.1777 0.1800 251,719 -0.00(-1.10%)
Jul 18, 2022 0.1830 0.1830 0.1751 0.1820 108,314 +0.00(+1.11%)
Jul 15, 2022 0.1829 0.1829 0.1746 0.1800 88,112 +0.00(+0.06%)
Jul 14, 2022 0.1800 0.1823 0.1731 0.1799 144,142 +0.00(+0.62%)
Jul 13, 2022 0.1755 0.1823 0.1731 0.1788 178,744 -0.00(-0.67%)
Jul 12, 2022 0.1759 0.1800 0.1731 0.1800 65,535 +0.01(+3.99%)
Jul 11, 2022 0.1829 0.1829 0.1721 0.1731 154,216 -0.01(-4.10%)
Jul 08, 2022 0.1826 0.1830 0.1756 0.1805 192,481 -0.00(-1.10%)
Jul 07, 2022 0.1770 0.1825 0.1724 0.1825 124,847 +0.00(+1.56%)
Jul 06, 2022 0.1798 0.1828 0.1717 0.1797 97,462 -0.00(-0.06%)
Jul 05, 2022 0.1777 0.1799 0.1702 0.1798 173,651 +0.01(+3.87%)
Jul 01, 2022 0.1799 0.1807 0.1719 0.1731 167,891 -0.01(-3.78%)
Jun 30, 2022 0.1780 0.1799 0.1746 0.1799 189,471 +0.00(+0.00%)
Jun 29, 2022 0.1819 0.1827 0.1751 0.1799 82,545 +0.00(+0.33%)
Jun 28, 2022 0.1803 0.1830 0.1756 0.1793 115,793 +0.00(+0.45%)
Jun 27, 2022 0.1710 0.1830 0.1710 0.1785 112,956 -0.01(-2.99%)
Jun 24, 2022 0.1840 0.1840 0.1711 0.1840 173,499 +0.00(+0.00%)
Jun 23, 2022 0.1755 0.1840 0.1730 0.1840 214,331 +0.00(+2.22%)
Jun 22, 2022 0.1820 0.1880 0.1715 0.1800 373,405 -0.01(-2.70%)
Jun 21, 2022 0.1680 0.1893 0.1655 0.1850 369,578 +0.01(+8.38%)
Jun 17, 2022 0.1723 0.1727 0.1650 0.1707 139,471 -0.00(-0.23%)
Jun 16, 2022 0.1801 0.1840 0.1550 0.1711 547,541 -0.01(-4.94%)
Jun 15, 2022 0.1808 0.1848 0.1800 0.1800 242,952 -0.01(-2.96%)
Jun 14, 2022 0.1878 0.1878 0.1803 0.1855 196,043 -0.00(-1.64%)
Jun 13, 2022 0.1812 0.1898 0.1800 0.1886 80,485 +0.00(+1.29%)
Jun 10, 2022 0.1917 0.1969 0.1810 0.1862 106,680 -0.01(-5.53%)
Jun 09, 2022 0.1995 0.1995 0.1800 0.1971 144,191 +0.01(+3.74%)
Jun 08, 2022 0.1913 0.1996 0.1900 0.1900 255,650 -0.01(-4.86%)
Jun 07, 2022 0.1950 0.1999 0.1901 0.1997 222,222 -0.00(-0.10%)
Jun 06, 2022 0.2099 0.2099 0.1901 0.1999 64,011 -0.01(-2.96%)
Jun 03, 2022 0.1986 0.2098 0.1986 0.2060 190,031 +0.02(+8.65%)
Jun 02, 2022 0.1985 0.1986 0.1876 0.1896 107,464 -0.00(-1.51%)
Jun 01, 2022 0.1832 0.1935 0.1740 0.1925 133,896 +0.01(+5.08%)
May 31, 2022 0.1831 0.1832 0.1680 0.1832 121,619 +0.00(+2.46%)
May 27, 2022 0.1798 0.1832 0.1665 0.1788 138,215 -0.00(-0.56%)
May 26, 2022 0.1689 0.1800 0.1655 0.1798 110,860 +0.01(+8.64%)
May 25, 2022 0.1898 0.1900 0.1555 0.1655 693,844 -0.02(-12.34%)
May 24, 2022 0.1800 0.1898 0.1800 0.1888 62,349 -0.00(-0.58%)
May 23, 2022 0.1799 0.1899 0.1670 0.1899 264,339 +0.01(+7.29%)
May 20, 2022 0.1903 0.1950 0.1604 0.1770 431,862 -0.02(-10.29%)
May 19, 2022 0.2000 0.2000 0.1880 0.1973 135,149 -0.01(-3.14%)
May 18, 2022 0.2123 0.2123 0.1870 0.2037 147,138 -0.01(-4.10%)
May 17, 2022 0.1776 0.2124 0.1776 0.2124 242,330 +0.03(+18.00%)
May 16, 2022 0.1800 0.1839 0.1717 0.1800 172,888 +0.01(+4.53%)
May 13, 2022 0.1699 0.1747 0.1646 0.1722 348,871 +0.01(+7.69%)
May 12, 2022 0.1703 0.1792 0.1514 0.1599 426,456 -0.02(-10.67%)
May 11, 2022 0.1740 0.1813 0.1725 0.1790 294,522 +0.00(+2.46%)
May 10, 2022 0.1890 0.1940 0.1729 0.1747 170,570 -0.01(-7.57%)
May 09, 2022 0.1942 0.1948 0.1710 0.1890 347,137 -0.00(-0.53%)
May 06, 2022 0.1851 0.1921 0.1807 0.1900 297,146 +0.01(+2.70%)
May 05, 2022 0.1930 0.1930 0.1850 0.1850 103,342 -0.01(-5.13%)
May 04, 2022 0.1931 0.1951 0.1886 0.1950 525,444 -0.00(-1.07%)
May 03, 2022 0.2010 0.2070 0.1931 0.1971 97,132 -0.02(-7.85%)
May 02, 2022 0.2095 0.2139 0.2000 0.2139 131,059 +0.00(+1.86%)
Apr 29, 2022 0.2100 0.2150 0.2100 0.2100 98,837 +0.00(+0.00%)
Apr 28, 2022 0.2140 0.2200 0.2100 0.2100 208,214 -0.01(-2.33%)
Apr 27, 2022 0.2121 0.2200 0.2110 0.2150 58,227 +0.00(+1.90%)
Apr 26, 2022 0.2150 0.2245 0.2101 0.2110 96,433 -0.00(-1.12%)
Apr 25, 2022 0.2225 0.2249 0.2101 0.2134 83,973 -0.01(-3.00%)
Apr 22, 2022 0.2189 0.2218 0.2104 0.2200 110,516 +0.00(+1.29%)
Apr 21, 2022 0.2199 0.2199 0.2102 0.2172 195,234 +0.00(+0.93%)
Apr 20, 2022 0.2020 0.2298 0.2020 0.2152 224,416 +0.01(+6.59%)
Apr 19, 2022 0.2027 0.2044 0.1994 0.2019 80,784 -0.00(-0.39%)
Apr 18, 2022 0.2200 0.2200 0.2000 0.2027 561,217 -0.02(-9.91%)
Apr 14, 2022 0.2218 0.2279 0.2200 0.2250 59,166 +0.00(+0.90%)
Apr 13, 2022 0.2284 0.2284 0.2132 0.2230 104,582 +0.00(+0.45%)
Apr 12, 2022 0.2176 0.2297 0.2130 0.2220 285,878 -0.01(-3.48%)
Apr 11, 2022 0.2289 0.2319 0.2175 0.2300 190,735 +0.00(+0.92%)
Apr 08, 2022 0.2300 0.2300 0.2151 0.2279 75,393 -0.00(-0.74%)
Apr 07, 2022 0.2318 0.2318 0.2172 0.2296 177,642 -0.00(-0.91%)
Apr 06, 2022 0.2316 0.2450 0.2316 0.2317 98,490 -0.00(-0.64%)
Apr 05, 2022 0.2467 0.2480 0.2234 0.2332 157,401 -0.01(-5.20%)
Apr 04, 2022 0.2257 0.2467 0.2257 0.2460 137,876 +0.02(+7.00%)
Apr 01, 2022 0.2379 0.2379 0.2255 0.2299 147,505 +0.00(+0.74%)
Mar 31, 2022 0.2275 0.2470 0.2250 0.2282 537,602 -0.01(-2.52%)
Mar 30, 2022 0.2365 0.2476 0.2320 0.2341 105,816 -0.00(-0.97%)
Mar 29, 2022 0.2480 0.2480 0.2339 0.2364 80,383 -0.00(-0.67%)
Mar 28, 2022 0.2312 0.2500 0.2312 0.2380 66,949 +0.01(+3.48%)
Mar 25, 2022 0.2399 0.2479 0.2300 0.2300 186,763 -0.00(-0.99%)
Mar 24, 2022 0.2501 0.2501 0.2312 0.2323 384,136 -0.02(-8.18%)
Mar 23, 2022 0.2490 0.2600 0.2343 0.2530 251,346 +0.01(+4.76%)
Mar 22, 2022 0.2345 0.2441 0.2316 0.2415 83,262 +0.00(+1.05%)
Mar 21, 2022 0.2350 0.2399 0.2250 0.2390 450,034 +0.00(+1.70%)
Mar 18, 2022 0.2395 0.2399 0.2300 0.2350 64,468 -0.01(-3.45%)
Mar 17, 2022 0.2273 0.2447 0.2273 0.2434 111,725 +0.00(+1.63%)
Mar 16, 2022 0.2375 0.2500 0.2300 0.2395 420,427 -0.00(-0.42%)
Mar 15, 2022 0.2255 0.2590 0.2255 0.2405 194,531 -0.00(-0.50%)
Mar 14, 2022 0.2300 0.2480 0.2201 0.2417 317,132 +0.01(+5.09%)
Mar 11, 2022 0.2335 0.2363 0.2202 0.2300 1,119,883 +0.00(+0.00%)
Mar 10, 2022 0.2326 0.2383 0.2300 0.2300 221,039 -0.00(-0.82%)
Mar 09, 2022 0.2330 0.2393 0.2300 0.2319 106,417 -0.00(-0.47%)
Mar 08, 2022 0.2323 0.2370 0.2275 0.2330 78,410 +0.01(+2.42%)
Mar 07, 2022 0.2350 0.2499 0.2275 0.2275 557,886 -0.01(-3.27%)
Mar 04, 2022 0.2412 0.2500 0.2300 0.2352 503,693 -0.01(-5.20%)
Mar 03, 2022 0.2580 0.2603 0.2481 0.2481 90,760 +0.00(+0.04%)
Mar 02, 2022 0.2500 0.2501 0.2350 0.2480 142,428 +0.00(+1.22%)
Mar 01, 2022 0.2499 0.2680 0.2206 0.2450 400,615 -0.00(-1.96%)
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%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.