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
Intelgenx Technologies Corp
(OP:
IGXT
)
0.1670
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 16, 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 (%)
Jan 31, 2017
0.8230
0.8400
0.8222
0.8222
65,903
-0.03(-3.27%)
Jan 30, 2017
0.8250
0.8500
0.8112
0.8500
30,640
+0.00(+0.00%)
Jan 27, 2017
0.8300
0.8500
0.8101
0.8500
38,519
+0.01(+1.19%)
Jan 26, 2017
0.8400
0.8550
0.8300
0.8400
26,936
+0.01(+1.20%)
Jan 25, 2017
0.8471
0.8471
0.8200
0.8300
66,609
+0.01(+1.22%)
Jan 24, 2017
0.8200
0.8471
0.8200
0.8200
11,749
+0.00(+0.00%)
Jan 23, 2017
0.8300
0.8485
0.8000
0.8200
45,650
-0.02(-2.31%)
Jan 20, 2017
0.8302
0.8394
0.8300
0.8394
6,295
+0.01(+1.13%)
Jan 19, 2017
0.8497
0.8500
0.8000
0.8300
96,473
-0.01(-1.19%)
Jan 18, 2017
0.8500
0.8530
0.8161
0.8400
76,569
-0.01(-1.47%)
Jan 17, 2017
0.8351
0.8800
0.8350
0.8525
61,008
+0.00(+0.29%)
Jan 13, 2017
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Jan 12, 2017
0.8683
0.8710
0.8350
0.8500
248,875
-0.02(-2.41%)
Jan 11, 2017
0.8900
0.8900
0.8600
0.8710
72,838
-0.02(-2.13%)
Jan 10, 2017
0.9000
0.9000
0.8600
0.8900
119,219
+0.01(+1.14%)
Jan 09, 2017
0.8600
0.9000
0.8600
0.8800
355,544
+0.02(+2.33%)
Jan 06, 2017
0.8471
0.8600
0.8400
0.8600
144,949
+0.01(+1.18%)
Jan 05, 2017
0.8650
0.8700
0.8400
0.8500
174,343
-0.01(-1.16%)
Jan 04, 2017
0.8198
0.8734
0.8198
0.8600
380,994
+0.04(+4.89%)
Jan 03, 2017
0.7799
0.8235
0.7799
0.8199
256,257
+0.04(+5.12%)
Dec 30, 2016
0.7800
0.7800
0.7800
0
+0.01(+1.27%)
Dec 29, 2016
0.7434
0.7850
0.7433
0.7702
63,322
+0.00(+0.03%)
Dec 28, 2016
0.7665
0.7856
0.7432
0.7700
44,451
+0.03(+3.91%)
Dec 27, 2016
0.7450
0.8000
0.7405
0.7410
119,397
-0.03(-3.77%)
Dec 23, 2016
0.7700
0.7700
0.7700
0
+0.01(+1.32%)
Dec 22, 2016
0.7500
0.7801
0.7400
0.7600
88,200
+0.00(+0.00%)
Dec 21, 2016
0.7400
0.7600
0.7400
0.7600
53,737
+0.03(+4.11%)
Dec 20, 2016
0.7400
0.7600
0.7300
0.7300
86,865
-0.01(-1.35%)
Dec 19, 2016
0.7499
0.7546
0.7400
0.7400
58,160
-0.01(-1.33%)
Dec 16, 2016
0.7115
0.7500
0.7112
0.7500
85,310
+0.01(+1.35%)
Dec 15, 2016
0.7100
0.7620
0.6918
0.7400
49,683
+0.02(+2.78%)
Dec 14, 2016
0.7270
0.7500
0.7200
0.7200
84,829
+0.03(+4.08%)
Dec 13, 2016
0.7299
0.7400
0.6918
0.6918
49,419
-0.03(-3.92%)
Dec 12, 2016
0.6900
0.7200
0.6700
0.7200
44,628
+0.03(+4.35%)
Dec 09, 2016
0.7000
0.7000
0.6409
0.6900
163,887
-0.01(-1.43%)
Dec 08, 2016
0.7450
0.7800
0.7000
0.7000
119,399
-0.05(-6.67%)
Dec 07, 2016
0.7720
0.8000
0.7321
0.7500
86,440
-0.03(-3.85%)
Dec 06, 2016
0.8100
0.8100
0.7575
0.7800
69,823
-0.02(-2.49%)
Dec 05, 2016
0.8000
0.8100
0.7800
0.7999
59,033
+0.00(+0.00%)
Dec 02, 2016
0.7724
0.7999
0.7550
0.7999
89,656
+0.03(+3.87%)
Dec 01, 2016
0.7800
0.7899
0.7650
0.7701
127,713
-0.00(-0.25%)
Nov 30, 2016
0.7300
0.8000
0.7200
0.7720
134,057
+0.03(+4.32%)
Nov 29, 2016
0.7750
0.7750
0.7300
0.7400
37,245
-0.04(-5.13%)
Nov 28, 2016
0.7550
0.7894
0.7550
0.7800
154,376
+0.03(+3.31%)
Nov 25, 2016
0.7500
0.7600
0.7300
0.7550
113,316
+0.00(+0.13%)
Nov 23, 2016
0.7540
0.7540
0.7540
0
+0.06(+8.49%)
Nov 22, 2016
0.6200
0.7249
0.6200
0.6950
172,338
+0.06(+10.32%)
Nov 21, 2016
0.5733
0.6800
0.5500
0.6300
276,295
+0.05(+8.62%)
Nov 18, 2016
0.6200
0.6300
0.5751
0.5800
267,768
-0.03(-4.92%)
Nov 17, 2016
0.6600
0.6600
0.6100
0.6100
110,230
-0.05(-6.87%)
Nov 16, 2016
0.6500
0.6700
0.6343
0.6550
179,212
+0.01(+0.77%)
Nov 15, 2016
0.6700
0.6799
0.6200
0.6500
399,437
-0.02(-2.26%)
Nov 14, 2016
0.6800
0.7050
0.6650
0.6650
79,932
-0.02(-2.21%)
Nov 11, 2016
0.7100
0.7120
0.6301
0.6800
202,417
-0.05(-6.85%)
Nov 10, 2016
0.7300
0.7500
0.7050
0.7300
73,420
-0.00(-0.27%)
Nov 09, 2016
0.6950
0.7495
0.6950
0.7319
28,443
-0.01(-1.09%)
Nov 08, 2016
0.7550
0.7550
0.6921
0.7400
71,877
-0.01(-1.33%)
Nov 07, 2016
0.7200
0.7500
0.7084
0.7500
23,842
+0.02(+3.00%)
Nov 04, 2016
0.7240
0.7400
0.6900
0.7281
80,662
+0.00(+0.02%)
Nov 03, 2016
0.7300
0.7500
0.7240
0.7280
59,992
-0.02(-2.93%)
Nov 02, 2016
0.7600
0.7600
0.7003
0.7500
129,225
-0.01(-1.32%)
Nov 01, 2016
0.7400
0.7700
0.7301
0.7600
84,776
+0.01(+1.33%)
Oct 31, 2016
0.7694
0.7911
0.7500
0.7500
130,041
+0.01(+1.35%)
Oct 28, 2016
0.7554
0.7750
0.7400
0.7400
78,722
-0.01(-1.27%)
Oct 27, 2016
0.7699
0.7700
0.7206
0.7495
83,687
-0.02(-2.65%)
Oct 26, 2016
0.7465
0.7800
0.7100
0.7699
118,117
+0.02(+3.34%)
Oct 25, 2016
0.7400
0.7800
0.7300
0.7450
132,255
+0.01(+1.08%)
Oct 24, 2016
0.7500
0.7500
0.7100
0.7371
116,786
-0.01(-1.54%)
Oct 21, 2016
0.7400
0.7500
0.7220
0.7486
60,245
+0.00(+0.49%)
Oct 20, 2016
0.7472
0.7500
0.7200
0.7450
75,453
+0.01(+0.68%)
Oct 19, 2016
0.7110
0.7400
0.7048
0.7400
86,119
+0.02(+3.32%)
Oct 18, 2016
0.7200
0.7300
0.7070
0.7162
85,705
-0.01(-1.89%)
Oct 17, 2016
0.7200
0.7399
0.7150
0.7300
47,696
+0.01(+1.39%)
Oct 14, 2016
0.7201
0.7250
0.7100
0.7200
59,400
-0.00(-0.01%)
Oct 13, 2016
0.7000
0.7300
0.7000
0.7201
54,470
+0.00(+0.01%)
Oct 12, 2016
0.7029
0.7299
0.7029
0.7200
39,442
+0.01(+1.41%)
Oct 11, 2016
0.7150
0.7300
0.7100
0.7100
27,725
+0.00(+0.00%)
Oct 10, 2016
0.7240
0.7240
0.6910
0.7100
218,757
-0.01(-1.93%)
Oct 07, 2016
0.7500
0.7635
0.7240
0.7240
71,182
-0.03(-3.47%)
Oct 06, 2016
0.7400
0.7550
0.7240
0.7500
17,756
+0.03(+3.88%)
Oct 05, 2016
0.7203
0.7500
0.7203
0.7220
33,409
-0.03(-3.73%)
Oct 04, 2016
0.7301
0.7500
0.7102
0.7500
131,812
+0.01(+1.83%)
Oct 03, 2016
0.7400
0.7550
0.7250
0.7365
74,529
-0.01(-2.00%)
Sep 30, 2016
0.7543
0.7550
0.7210
0.7515
219,717
-0.01(-1.14%)
Sep 29, 2016
0.7820
0.7820
0.7500
0.7602
128,873
-0.01(-1.91%)
Sep 28, 2016
0.7700
0.7800
0.7500
0.7750
226,518
+0.00(+0.00%)
Sep 27, 2016
0.7716
0.7797
0.7638
0.7750
34,831
+0.00(+0.00%)
Sep 26, 2016
0.7900
0.7930
0.7650
0.7750
187,654
-0.03(-3.13%)
Sep 23, 2016
0.7900
0.8500
0.7800
0.8000
157,033
+0.02(+2.56%)
Sep 22, 2016
0.7807
0.7950
0.7700
0.7800
170,098
-0.00(-0.34%)
Sep 21, 2016
0.8100
0.8299
0.7675
0.7827
121,323
-0.01(-0.92%)
Sep 20, 2016
0.8100
0.8100
0.7410
0.7900
287,719
-0.02(-2.47%)
Sep 19, 2016
0.8302
0.8400
0.8060
0.8100
42,062
-0.03(-3.56%)
Sep 16, 2016
0.7900
0.8399
0.7600
0.8399
138,409
+0.05(+6.45%)
Sep 15, 2016
0.7270
0.7900
0.7270
0.7890
203,918
+0.06(+8.38%)
Sep 14, 2016
0.7190
0.7600
0.6810
0.7280
722,819
-0.01(-1.62%)
Sep 13, 2016
0.8600
0.8600
0.7153
0.7400
825,545
-0.11(-13.45%)
Sep 12, 2016
0.9000
0.9100
0.8400
0.8550
588,161
-0.04(-4.98%)
Sep 09, 2016
0.9100
0.9100
0.8600
0.8998
260,518
-0.01(-0.57%)
Sep 08, 2016
0.9000
0.9300
0.8950
0.9050
120,755
+0.02(+1.91%)
Sep 07, 2016
0.9100
0.9200
0.8850
0.8880
179,519
-0.03(-3.47%)
Sep 06, 2016
0.9200
0.9400
0.8900
0.9199
399,679
-0.01(-1.09%)
Sep 02, 2016
0.9300
0.9300
0.9300
0
+0.03(+3.10%)
Sep 01, 2016
0.9550
0.9700
0.8250
0.9020
902,429
-0.03(-3.53%)
Aug 31, 2016
0.9000
0.9950
0.8900
0.9350
2,137,730
+0.05(+6.01%)
Aug 30, 2016
0.8675
0.8900
0.8500
0.8820
669,574
+0.05(+6.09%)
Aug 29, 2016
0.8197
0.8500
0.8197
0.8314
435,483
+0.02(+2.01%)
Aug 26, 2016
0.7775
0.8300
0.7600
0.8150
379,975
+0.04(+4.82%)
Aug 25, 2016
0.8300
0.8300
0.7610
0.7775
332,398
-0.04(-5.17%)
Aug 24, 2016
0.8400
0.8450
0.7950
0.8199
193,904
+0.01(+1.22%)
Aug 23, 2016
0.8788
0.8788
0.7800
0.8100
471,224
-0.03(-4.14%)
Aug 22, 2016
0.8550
0.9000
0.7300
0.8450
1,606,586
+0.02(+1.81%)
Aug 19, 2016
0.7450
0.8300
0.7380
0.8300
1,038,139
+0.10(+13.85%)
Aug 18, 2016
0.6895
0.7621
0.6895
0.7290
924,023
+0.06(+8.81%)
Aug 17, 2016
0.6500
0.7000
0.6401
0.6700
179,509
+0.03(+4.67%)
Aug 16, 2016
0.6600
0.6700
0.6400
0.6401
106,996
-0.02(-3.74%)
Aug 15, 2016
0.6400
0.6950
0.6400
0.6650
151,085
+0.02(+3.74%)
Aug 12, 2016
0.6701
0.6801
0.6120
0.6410
522,981
-0.05(-7.10%)
Aug 11, 2016
0.7025
0.7150
0.6700
0.6900
593,493
-0.02(-2.40%)
Aug 10, 2016
0.6837
0.7390
0.6837
0.7070
525,352
+0.02(+3.47%)
Aug 09, 2016
0.6500
0.7000
0.6500
0.6833
256,181
+0.06(+10.21%)
Aug 08, 2016
0.7870
0.8200
0.6200
0.6200
1,581,783
-0.10(-14.48%)
Aug 05, 2016
0.6747
0.7400
0.6650
0.7250
901,221
+0.05(+8.21%)
Aug 04, 2016
0.6168
0.6800
0.6168
0.6700
767,114
+0.05(+8.06%)
Aug 03, 2016
0.6010
0.6200
0.5900
0.6200
327,009
+0.03(+4.20%)
Aug 02, 2016
0.5760
0.6000
0.5700
0.5950
346,173
+0.03(+5.50%)
Aug 01, 2016
0.5285
0.5921
0.5285
0.5640
326,072
+0.04(+8.46%)
Jul 29, 2016
0.5325
0.5350
0.5175
0.5200
163,263
-0.01(-2.71%)
Jul 28, 2016
0.5400
0.5400
0.5100
0.5345
127,031
-0.01(-1.02%)
Jul 27, 2016
0.5500
0.5600
0.5320
0.5400
131,236
-0.01(-1.24%)
Jul 26, 2016
0.5400
0.5600
0.5300
0.5468
350,534
+0.01(+1.26%)
Jul 25, 2016
0.5195
0.5400
0.5100
0.5400
89,522
+0.02(+3.85%)
Jul 22, 2016
0.5200
0.5200
0.5000
0.5200
34,978
+0.03(+5.35%)
Jul 21, 2016
0.5100
0.5500
0.4790
0.4936
149,563
-0.02(-3.22%)
Jul 20, 2016
0.4900
0.5100
0.4781
0.5100
76,327
+0.02(+4.08%)
Jul 19, 2016
0.5000
0.5000
0.4800
0.4900
19,546
-0.01(-1.98%)
Jul 18, 2016
0.5000
0.5000
0.4700
0.4999
48,250
-0.00(-0.02%)
Jul 15, 2016
0.4900
0.5000
0.4900
0.5000
18,585
+0.01(+2.04%)
Jul 14, 2016
0.5000
0.5000
0.4900
0.4900
17,000
+0.00(+0.00%)
Jul 13, 2016
0.5000
0.5200
0.4791
0.4900
137,791
+0.00(+0.26%)
Jul 12, 2016
0.4830
0.4900
0.4700
0.4888
67,865
-0.00(-0.26%)
Jul 11, 2016
0.4820
0.5000
0.4820
0.4900
12,230
-0.01(-2.00%)
Jul 08, 2016
0.5000
0.5000
0.4810
0.5000
14,500
-0.01(-0.99%)
Jul 07, 2016
0.4750
0.5050
0.4750
0.5050
21,934
+0.00(+0.00%)
Jul 05, 2016
0.4600
0.5200
0.4600
0.5050
57,276
+0.01(+1.09%)
Jul 01, 2016
0.4995
0.4995
0.4995
0
+0.00(+0.92%)
Jun 30, 2016
0.4950
0.5000
0.4950
0.4950
8,700
-0.01(-1.00%)
Jun 29, 2016
0.5000
0.5100
0.5000
0.5000
10,238
+0.01(+2.04%)
Jun 28, 2016
0.5200
0.5200
0.4900
0.4900
25,381
-0.01(-2.00%)
Jun 27, 2016
0.5200
0.5200
0.5000
0.5000
27,279
+0.00(+0.60%)
Jun 24, 2016
0.5000
0.5000
0.4970
0.4970
27,414
-0.00(-0.60%)
Jun 23, 2016
0.5000
0.5100
0.4950
0.5000
57,805
+0.00(+0.00%)
Jun 22, 2016
0.5150
0.5150
0.4900
0.5000
44,791
-0.01(-1.96%)
Jun 21, 2016
0.5100
0.5100
0.5100
0.5100
15,000
+0.01(+2.00%)
Jun 20, 2016
0.5100
0.5100
0.5000
0.5000
11,004
+0.00(+0.00%)
Jun 17, 2016
0.5000
0.5050
0.5000
0.5000
39,755
-0.00(-0.50%)
Jun 16, 2016
0.5000
0.5100
0.4910
0.5025
19,686
+0.00(+0.50%)
Jun 15, 2016
0.5050
0.5100
0.4960
0.5000
26,638
+0.00(+0.00%)
Jun 14, 2016
0.4950
0.5000
0.4920
0.5000
13,334
-0.01(-0.99%)
Jun 13, 2016
0.5080
0.5080
0.4900
0.5050
74,556
-0.01(-1.94%)
Jun 10, 2016
0.5180
0.5180
0.5081
0.5150
29,500
+0.00(+0.28%)
Jun 09, 2016
0.5190
0.5200
0.5003
0.5136
23,700
-0.00(-0.28%)
Jun 08, 2016
0.5003
0.5250
0.5003
0.5150
45,640
-0.01(-0.96%)
Jun 07, 2016
0.5300
0.5508
0.5000
0.5200
84,685
-0.02(-2.83%)
Jun 06, 2016
0.5489
0.5489
0.5350
0.5351
8,550
+0.01(+1.93%)
Jun 03, 2016
0.5213
0.5350
0.5100
0.5250
47,266
-0.01(-0.94%)
Jun 02, 2016
0.5366
0.5475
0.5300
0.5300
60,600
-0.01(-1.67%)
Jun 01, 2016
0.5350
0.5400
0.5350
0.5390
26,000
+0.00(+0.75%)
May 31, 2016
0.5300
0.5350
0.5150
0.5350
100,503
-0.00(-0.24%)
May 27, 2016
0.5363
0.5363
0.5363
0
+0.00(+0.02%)
May 26, 2016
0.5500
0.5500
0.5310
0.5362
48,705
-0.00(-0.70%)
May 25, 2016
0.5350
0.5425
0.5350
0.5400
16,635
-0.01(-1.82%)
May 24, 2016
0.5300
0.5600
0.5300
0.5500
48,616
+0.04(+7.42%)
May 23, 2016
0.5600
0.5649
0.5120
0.5120
23,925
-0.05(-8.57%)
May 20, 2016
0.5600
0.5649
0.5600
0.5600
36,904
+0.00(+0.00%)
May 19, 2016
0.5612
0.5649
0.5600
0.5600
19,450
+0.00(+0.00%)
May 18, 2016
0.5600
0.5600
0.5550
0.5600
27,070
+0.00(+0.00%)
May 17, 2016
0.5400
0.5600
0.5400
0.5600
43,182
+0.03(+5.16%)
May 16, 2016
0.5160
0.5325
0.5160
0.5325
14,820
+0.01(+2.40%)
May 13, 2016
0.5250
0.5300
0.5145
0.5200
28,998
-0.01(-1.89%)
May 12, 2016
0.5200
0.5399
0.5200
0.5300
43,700
+0.00(+0.00%)
May 11, 2016
0.5670
0.5670
0.5300
0.5300
58,760
-0.04(-7.02%)
May 10, 2016
0.5600
0.5790
0.5600
0.5700
16,983
+0.01(+0.89%)
May 09, 2016
0.5381
0.5700
0.5381
0.5649
42,859
+0.00(+0.88%)
May 06, 2016
0.5500
0.5600
0.5311
0.5600
134,571
+0.00(+0.00%)
May 05, 2016
0.5700
0.5700
0.5320
0.5600
27,197
-0.01(-1.75%)
May 04, 2016
0.5890
0.5890
0.5700
0.5700
22,488
+0.00(+0.00%)
May 03, 2016
0.5750
0.5750
0.5700
0.5700
15,900
-0.01(-0.87%)
May 02, 2016
0.5700
0.5890
0.5700
0.5750
8,955
-0.01(-1.71%)
Apr 29, 2016
0.5700
0.5850
0.5700
0.5850
27,999
+0.02(+2.63%)
Apr 28, 2016
0.5700
0.5850
0.5500
0.5700
23,150
+0.01(+1.79%)
Apr 27, 2016
0.5575
0.5725
0.5500
0.5600
38,886
+0.00(+0.00%)
Apr 26, 2016
0.5500
0.5600
0.5450
0.5600
48,398
+0.03(+5.64%)
Apr 25, 2016
0.5510
0.5800
0.5301
0.5301
50,607
+0.00(+0.00%)
Apr 22, 2016
0.5600
0.5600
0.5301
0.5301
21,096
-0.03(-5.34%)
Apr 21, 2016
0.5503
0.5890
0.5503
0.5600
40,448
+0.01(+1.71%)
Apr 20, 2016
0.5700
0.5900
0.5506
0.5506
58,724
-0.02(-2.98%)
Apr 19, 2016
0.5798
0.5900
0.5650
0.5675
34,444
-0.01(-2.16%)
Apr 18, 2016
0.5700
0.5898
0.5700
0.5800
22,600
+0.02(+3.57%)
Apr 15, 2016
0.5600
0.5700
0.5600
0.5600
15,600
+0.00(+0.00%)
Apr 14, 2016
0.5700
0.5750
0.5600
0.5600
36,879
-0.01(-1.79%)
Apr 13, 2016
0.5214
0.5702
0.5214
0.5702
9,201
+0.04(+6.58%)
Apr 12, 2016
0.5500
0.5602
0.5213
0.5350
140,953
-0.02(-2.73%)
Apr 11, 2016
0.5550
0.5550
0.5400
0.5500
18,711
-0.04(-6.52%)
Apr 08, 2016
0.5500
0.5883
0.5400
0.5883
59,620
+0.04(+7.95%)
Apr 07, 2016
0.5538
0.5538
0.5378
0.5450
51,250
-0.01(-1.59%)
Apr 06, 2016
0.5600
0.5600
0.5350
0.5538
69,748
-0.01(-1.11%)
Apr 05, 2016
0.5720
0.5720
0.5450
0.5600
77,580
+0.00(+0.00%)
Apr 04, 2016
0.5895
0.5895
0.5600
0.5600
24,810
-0.03(-5.08%)
Apr 01, 2016
0.5735
0.5900
0.5540
0.5900
22,910
+0.03(+5.36%)
Mar 31, 2016
0.5600
0.5800
0.5350
0.5600
59,142
-0.01(-2.61%)
Mar 30, 2016
0.5890
0.5896
0.5600
0.5750
20,713
-0.01(-2.51%)
Mar 29, 2016
0.5902
0.6299
0.5750
0.5898
165,343
+0.01(+1.25%)
Mar 28, 2016
0.5650
0.5869
0.5410
0.5825
134,485
+0.01(+2.19%)
Mar 24, 2016
0.5700
0.5700
0.5700
0
+0.09(+18.50%)
Mar 23, 2016
0.6200
0.6200
0.4810
0.4810
427,417
-0.12(-19.83%)
Mar 22, 2016
0.5789
0.6110
0.5650
0.6000
207,610
+0.02(+3.63%)
Mar 21, 2016
0.5650
0.5790
0.5650
0.5790
72,486
+0.01(+2.48%)
Mar 18, 2016
0.5590
0.5650
0.5450
0.5650
168,196
+0.01(+1.80%)
Mar 17, 2016
0.5500
0.5625
0.5400
0.5550
18,450
-0.02(-3.65%)
Mar 16, 2016
0.5800
0.5800
0.4800
0.5760
166,967
-0.00(-0.60%)
Mar 15, 2016
0.5850
0.5860
0.5750
0.5795
28,150
-0.02(-2.61%)
Mar 14, 2016
0.5870
0.5950
0.5870
0.5950
18,726
+0.01(+1.10%)
Mar 11, 2016
0.5910
0.5950
0.5830
0.5885
38,363
-0.00(-0.42%)
Mar 10, 2016
0.5900
0.5930
0.5885
0.5910
74,674
+0.00(+0.78%)
Mar 09, 2016
0.5800
0.5950
0.5753
0.5864
106,174
+0.00(+0.24%)
Mar 08, 2016
0.5490
0.5850
0.5460
0.5850
242,063
+0.04(+7.14%)
Mar 07, 2016
0.5200
0.5460
0.5200
0.5460
66,999
+0.03(+5.00%)
Mar 04, 2016
0.5450
0.5450
0.5200
0.5200
85,189
-0.01(-1.52%)
Mar 03, 2016
0.5200
0.5490
0.5000
0.5280
349,512
+0.01(+1.93%)
Mar 02, 2016
0.4900
0.5300
0.4900
0.5180
261,039
+0.05(+11.35%)
Mar 01, 2016
0.4750
0.4800
0.4621
0.4652
32,400
-0.01(-3.08%)
Feb 29, 2016
0.4800
0.4900
0.4501
0.4800
71,150
-0.01(-2.04%)
Feb 26, 2016
0.4805
0.4900
0.4805
0.4900
15,280
+0.01(+1.98%)
Feb 25, 2016
0.4900
0.4900
0.4805
0.4805
24,300
-0.01(-1.94%)
Feb 24, 2016
0.5000
0.5050
0.4900
0.4900
44,571
-0.01(-2.00%)
Feb 23, 2016
0.5050
0.5050
0.5000
0.5000
36,064
-0.01(-0.99%)
Feb 22, 2016
0.5000
0.5050
0.4950
0.5050
60,981
+0.01(+2.02%)
Feb 19, 2016
0.5000
0.5050
0.4950
0.4950
77,276
-0.01(-1.00%)
Feb 18, 2016
0.4900
0.5150
0.4900
0.5000
137,910
+0.02(+3.54%)
Feb 17, 2016
0.5000
0.5000
0.4829
0.4829
16,658
-0.00(-0.43%)
Feb 16, 2016
0.4949
0.5000
0.4834
0.4850
127,579
+0.00(+0.83%)
Feb 12, 2016
0.4810
0.4810
0.4810
0
+0.00(+0.00%)
Feb 11, 2016
0.4865
0.4950
0.4810
0.4810
19,825
-0.01(-1.84%)
Feb 10, 2016
0.5000
0.5181
0.4900
0.4900
234,852
-0.01(-2.00%)
Feb 09, 2016
0.4900
0.5000
0.4800
0.5000
20,869
+0.01(+2.04%)
Feb 08, 2016
0.4800
0.5000
0.4700
0.4900
74,999
+0.01(+2.08%)
Feb 05, 2016
0.4850
0.4900
0.4800
0.4800
69,900
-0.01(-1.03%)
Feb 04, 2016
0.4645
0.4850
0.4645
0.4850
16,438
+0.03(+6.37%)
Feb 03, 2016
0.4545
0.4645
0.4545
0.4560
17,827
+0.00(+0.32%)
Feb 02, 2016
0.4800
0.4800
0.4500
0.4545
53,674
-0.02(-4.32%)
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.