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
Willow Biosciences Inc
(OP:
CANSF
)
0.0775
+0.0010 (+1.31%)
Streaming Delayed Price
Updated: 11:54 AM EDT, Jun 11, 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, 2022
0.3040
0.3163
0.3015
0.3122
14,850
+0.00(+0.71%)
Jan 28, 2022
0.2948
0.3100
0.2948
0.3100
83,821
+0.02(+5.69%)
Jan 27, 2022
0.3177
0.3204
0.2933
0.2933
12,970
-0.02(-5.87%)
Jan 26, 2022
0.3300
0.3300
0.3116
0.3116
51,100
-0.01(-3.17%)
Jan 25, 2022
0.3248
0.3342
0.3218
0.3218
2,700
-0.01(-3.62%)
Jan 24, 2022
0.3350
0.3350
0.3200
0.3339
30,709
-0.00(-0.33%)
Jan 21, 2022
0.3337
0.3546
0.3253
0.3350
26,840
-0.02(-5.53%)
Jan 19, 2022
0.3546
70
+0.01(+2.46%)
Jan 18, 2022
0.3800
0.4170
0.3432
0.3461
68,834
-0.00(-1.17%)
Jan 14, 2022
0.3502
0
+0.00(+0.06%)
Jan 13, 2022
0.3689
0.3824
0.3500
0.3500
25,312
-0.01(-4.06%)
Jan 12, 2022
0.3820
0.3956
0.3648
0.3648
32,347
-0.01(-1.49%)
Jan 11, 2022
0.3626
0.3703
0.3606
0.3703
47,565
+0.01(+1.90%)
Jan 10, 2022
0.3788
0.3788
0.3548
0.3634
5,625
-0.00(-0.38%)
Jan 07, 2022
0.3532
0.3808
0.3532
0.3648
61,786
+0.02(+7.29%)
Jan 06, 2022
0.3490
0.3490
0.3302
0.3400
6,770
-0.00(-0.47%)
Jan 05, 2022
0.3452
0.3509
0.3291
0.3416
22,100
-0.01(-3.64%)
Jan 04, 2022
0.3579
0.3617
0.3374
0.3545
26,317
-0.01(-1.53%)
Jan 03, 2022
0.3189
0.3800
0.3189
0.3600
14,350
+0.01(+2.56%)
Dec 31, 2021
0.3381
0.3550
0.3224
0.3510
22,405
+0.01(+2.63%)
Dec 30, 2021
0.3420
0.3420
0.3180
0.3420
103,679
+0.03(+8.99%)
Dec 29, 2021
0.3460
0.3460
0.3040
0.3138
40,253
-0.04(-11.61%)
Dec 28, 2021
0.3358
0.3550
0.3275
0.3550
1,407
-0.00(-1.09%)
Dec 27, 2021
0.3000
0.3831
0.3000
0.3589
53,760
+0.03(+9.69%)
Dec 23, 2021
0.3111
0.3272
0.3100
0.3272
18,010
-0.00(-1.36%)
Dec 22, 2021
0.3345
0.3345
0.3220
0.3317
1,200
+0.01(+3.01%)
Dec 21, 2021
0.3125
0.3220
0.3124
0.3220
11,400
-0.01(-2.72%)
Dec 20, 2021
0.3198
0.3310
0.3182
0.3310
22,923
+0.01(+2.10%)
Dec 17, 2021
0.3119
0.3289
0.3051
0.3242
55,157
+0.01(+2.27%)
Dec 16, 2021
0.3153
0.3176
0.3121
0.3170
15,682
-0.01(-2.25%)
Dec 15, 2021
0.3142
0.3266
0.3098
0.3243
10,110
-0.00(-1.10%)
Dec 14, 2021
0.3220
0.3434
0.3180
0.3279
20,150
-0.00(-0.52%)
Dec 13, 2021
0.3335
0.3463
0.3261
0.3296
29,382
-0.02(-4.88%)
Dec 10, 2021
0.3310
0.3465
0.3258
0.3465
38,418
+0.03(+8.32%)
Dec 09, 2021
0.3368
0.3433
0.3167
0.3199
46,909
-0.01(-3.64%)
Dec 08, 2021
0.3345
0.3345
0.3320
0.3320
12,490
-0.00(-0.12%)
Dec 07, 2021
0.3182
0.3368
0.3182
0.3324
20,923
+0.01(+1.87%)
Dec 06, 2021
0.3292
0.3292
0.3260
0.3263
6,140
-0.00(-1.12%)
Dec 03, 2021
0.3361
0.3400
0.3300
0.3300
22,560
-0.01(-2.60%)
Dec 02, 2021
0.3365
0.3404
0.3268
0.3388
29,201
+0.00(+0.71%)
Dec 01, 2021
0.3444
0.3444
0.3364
0.3364
7,298
-0.01(-2.66%)
Nov 30, 2021
0.3468
0.3468
0.3322
0.3456
99,300
+0.00(+0.17%)
Nov 29, 2021
0.3001
0.3500
0.3001
0.3450
211,615
-0.02(-5.06%)
Nov 26, 2021
0.3683
0.3694
0.3569
0.3634
34,224
-0.01(-3.61%)
Nov 24, 2021
0.3734
0.3823
0.3649
0.3770
46,811
-0.00(-0.50%)
Nov 23, 2021
0.3713
0.3789
0.3607
0.3789
47,106
-0.01(-2.04%)
Nov 22, 2021
0.3918
0.3918
0.3814
0.3868
9,125
-0.01(-3.30%)
Nov 19, 2021
0.3660
0.4000
0.3645
0.4000
35,126
+0.04(+11.58%)
Nov 18, 2021
0.3879
0.3585
0.3585
0.3585
59,866
-0.02(-6.27%)
Nov 17, 2021
0.4000
0.4000
0.3756
0.3825
41,821
-0.01(-3.48%)
Nov 16, 2021
0.4055
0.4200
0.3963
0.3963
120,893
-0.03(-6.20%)
Nov 15, 2021
0.4500
0.4500
0.4117
0.4225
92,950
-0.00(-0.19%)
Nov 12, 2021
0.3771
0.4233
0.3771
0.4233
41,560
+0.04(+9.18%)
Nov 11, 2021
0.3738
0.3902
0.3652
0.3877
36,927
+0.02(+6.31%)
Nov 10, 2021
0.3895
0.3647
0.3647
53,009
-0.03(-8.57%)
Nov 09, 2021
0.4041
0.4132
0.3887
0.3989
43,608
-0.01(-1.31%)
Nov 08, 2021
0.4178
0.4186
0.4030
0.4042
86,799
-0.01(-1.41%)
Nov 05, 2021
0.4150
0.4186
0.4000
0.4100
120,988
+0.01(+1.59%)
Nov 04, 2021
0.4215
0.4302
0.4036
0.4036
36,903
-0.02(-4.25%)
Nov 03, 2021
0.4151
0.4215
0.4100
0.4215
9,728
+0.00(+0.36%)
Nov 02, 2021
0.4160
0.4300
0.4160
0.4200
24,400
-0.00(-0.71%)
Nov 01, 2021
0.4250
0.4198
0.4151
0.4230
24,775
+0.00(+0.76%)
Oct 29, 2021
0.4200
0.4284
0.4168
0.4198
16,549
-0.00(-0.85%)
Oct 28, 2021
0.4378
0.4378
0.4206
0.4234
9,749
+0.00(+0.74%)
Oct 27, 2021
0.4335
0.4383
0.4203
0.4203
106,200
-0.01(-2.26%)
Oct 26, 2021
0.4020
0.4300
14,894
+0.00(+0.37%)
Oct 25, 2021
0.4441
0.4441
0.4200
0.4284
40,238
+0.00(+0.05%)
Oct 22, 2021
0.4217
0.4400
0.4217
0.4282
16,230
+0.01(+1.95%)
Oct 21, 2021
0.4246
0.4307
0.4200
0.4200
21,371
-0.01(-1.80%)
Oct 20, 2021
0.4300
0.4300
0.4151
0.4277
51,407
+0.01(+1.54%)
Oct 19, 2021
0.4250
0.4300
0.4126
0.4212
97,272
+0.00(+0.24%)
Oct 18, 2021
0.4420
0.4420
0.4201
0.4202
73,049
-0.02(-5.55%)
Oct 15, 2021
0.4472
0.4472
0.4294
0.4449
5,250
+0.01(+1.16%)
Oct 14, 2021
0.4466
0.4539
0.4239
0.4398
29,259
-0.02(-3.55%)
Oct 13, 2021
0.4389
0.4618
0.4389
0.4560
29,763
+0.01(+1.31%)
Oct 12, 2021
0.4510
0.4520
0.4371
0.4501
32,969
-0.01(-1.51%)
Oct 11, 2021
0.4954
0.4954
0.4467
0.4570
3,580
+0.01(+1.40%)
Oct 08, 2021
0.4063
0.4507
0.4063
0.4507
33,261
+0.04(+8.94%)
Oct 06, 2021
0.4137
0.4137
0.4137
50
-0.02(-3.79%)
Oct 05, 2021
0.4262
0.4466
0.4200
0.4300
110,700
-0.02(-3.52%)
Oct 04, 2021
0.4500
0.4550
0.4423
0.4457
96,424
+0.01(+1.62%)
Oct 01, 2021
0.4425
0.4614
0.4343
0.4386
195,668
+0.01(+2.50%)
Sep 30, 2021
0.4322
0.4343
0.4279
0.4279
3,749
-0.00(-0.90%)
Sep 29, 2021
0.4379
0.4400
0.4200
0.4318
46,087
-0.02(-3.40%)
Sep 28, 2021
0.4790
0.4790
0.4400
0.4470
18,781
+0.01(+1.18%)
Sep 27, 2021
0.4403
0.4511
0.4381
0.4418
118,099
-0.00(-0.74%)
Sep 24, 2021
0.4900
0.4900
0.4449
0.4451
14,778
-0.02(-3.87%)
Sep 23, 2021
0.4870
0.4870
0.4630
0.4630
20,164
+0.01(+1.94%)
Sep 22, 2021
0.4811
0.4811
0.4390
0.4542
40,242
+0.02(+3.82%)
Sep 21, 2021
0.4413
0.4413
0.4265
0.4375
19,094
+0.02(+3.82%)
Sep 20, 2021
0.4254
0.4573
0.4200
0.4214
44,816
-0.03(-6.36%)
Sep 17, 2021
0.5200
0.5200
0.4500
0.4500
42,073
-0.07(-13.68%)
Sep 16, 2021
0.5200
0.5213
0.5040
0.5213
37,711
-0.02(-3.25%)
Sep 15, 2021
0.5100
0.5388
0.5100
0.5388
5,238
+0.04(+8.00%)
Sep 14, 2021
0.5500
0.5500
0.4895
0.4989
48,487
-0.06(-11.04%)
Sep 13, 2021
0.5890
0.5970
0.5608
0.5608
39,494
-0.01(-2.57%)
Sep 10, 2021
0.5800
0.5857
0.5502
0.5756
35,689
+0.01(+2.00%)
Sep 09, 2021
0.5204
0.5812
0.5204
0.5643
11,593
+0.04(+8.52%)
Sep 08, 2021
0.5311
0.5414
0.5200
0.5200
13,156
-0.04(-6.73%)
Sep 07, 2021
0.5641
0.5641
0.5382
0.5575
29,503
+0.01(+2.58%)
Sep 03, 2021
0.5520
0.5520
0.5260
0.5435
17,842
-0.01(-2.62%)
Sep 02, 2021
0.5286
0.5581
0.5286
0.5581
22,157
+0.03(+6.10%)
Sep 01, 2021
0.5359
0.5369
0.5143
0.5260
79,294
-0.01(-1.05%)
Aug 31, 2021
0.5542
0.5711
0.5307
0.5316
68,645
-0.05(-8.34%)
Aug 30, 2021
0.5540
0.5950
0.5540
0.5800
26,344
-0.01(-1.69%)
Aug 27, 2021
0.6200
0.6200
0.5900
0.5900
17,315
-0.02(-3.28%)
Aug 26, 2021
0.5661
0.6207
0.5661
0.6100
22,820
+0.03(+5.17%)
Aug 25, 2021
0.5813
0.6106
0.5794
0.5800
106,858
+0.00(+0.03%)
Aug 24, 2021
0.5600
0.5798
0.5557
0.5798
33,795
+0.04(+6.90%)
Aug 23, 2021
0.5491
0.5540
0.5400
0.5424
33,805
-0.01(-1.99%)
Aug 20, 2021
0.6000
0.6000
0.5442
0.5534
23,050
-0.01(-1.62%)
Aug 19, 2021
0.5674
0.5674
0.5601
0.5625
7,855
+0.00(+0.41%)
Aug 18, 2021
0.5800
0.5801
0.5602
0.5602
62,250
-0.01(-1.84%)
Aug 17, 2021
0.5819
0.5819
0.5582
0.5707
38,174
-0.02(-3.12%)
Aug 16, 2021
0.6150
0.6300
0.5607
0.5891
29,554
-0.03(-4.10%)
Aug 13, 2021
0.6500
0.6500
0.5951
0.6143
37,686
-0.02(-3.11%)
Aug 12, 2021
0.5939
0.6340
0.5143
0.6340
238,137
+0.03(+5.70%)
Aug 11, 2021
0.6331
0.6331
0.5832
0.5998
134,063
-0.03(-5.08%)
Aug 10, 2021
0.6820
0.6820
0.6289
0.6319
38,380
+0.00(+0.30%)
Aug 09, 2021
0.6456
0.6750
0.6273
0.6300
53,840
-0.01(-1.56%)
Aug 06, 2021
0.6700
0.6898
0.6400
0.6400
29,749
-0.03(-4.92%)
Aug 05, 2021
0.6887
0.6901
0.6671
0.6731
86,409
-0.01(-1.23%)
Aug 04, 2021
0.7054
0.7299
0.6815
0.6815
53,209
-0.02(-2.91%)
Aug 03, 2021
0.7216
0.7260
0.6975
0.7019
32,633
-0.02(-3.36%)
Aug 02, 2021
0.7560
0.7619
0.7263
0.7263
5,837
+0.01(+1.77%)
Jul 30, 2021
0.7174
0.7174
0.7137
0.7137
475
+0.01(+1.03%)
Jul 29, 2021
0.7165
0.7180
0.7059
0.7064
12,270
+0.01(+1.28%)
Jul 28, 2021
0.6866
0.7085
0.6800
0.6975
11,075
+0.02(+3.55%)
Jul 27, 2021
0.6881
0.7017
0.6736
0.6736
8,713
-0.02(-3.01%)
Jul 26, 2021
0.7183
0.7189
0.6800
0.6945
22,084
-0.02(-2.27%)
Jul 23, 2021
0.7132
0.7166
0.7100
0.7106
11,355
-0.01(-1.52%)
Jul 22, 2021
0.7096
0.7367
0.6900
0.7216
19,032
+0.01(+1.69%)
Jul 21, 2021
0.7089
0.7096
0.7054
0.7096
28,336
+0.01(+0.97%)
Jul 20, 2021
0.6950
0.7294
0.6950
0.7028
33,149
+0.01(+2.00%)
Jul 19, 2021
0.6852
0.6982
0.6700
0.6890
29,690
-0.01(-1.33%)
Jul 16, 2021
0.7104
0.7104
0.6915
0.6983
26,660
-0.03(-4.77%)
Jul 15, 2021
0.7345
0.7400
0.7176
0.7333
44,979
-0.01(-1.50%)
Jul 14, 2021
0.7728
0.7800
0.7404
0.7445
25,155
-0.01(-0.93%)
Jul 13, 2021
0.7800
0.7800
0.7483
0.7515
88,745
-0.03(-3.65%)
Jul 12, 2021
0.7900
0.7956
0.7800
0.7800
15,275
-0.02(-1.89%)
Jul 09, 2021
0.8000
0.8000
0.7827
0.7950
23,680
-0.00(-0.59%)
Jul 08, 2021
0.8300
0.8395
0.7956
0.7997
49,624
-0.05(-5.96%)
Jul 07, 2021
0.8760
0.8800
0.8392
0.8504
55,086
-0.02(-2.15%)
Jul 06, 2021
0.8900
0.8900
0.8530
0.8691
27,510
-0.01(-1.46%)
Jul 02, 2021
0.8300
0.8910
0.8300
0.8820
15,993
+0.08(+10.10%)
Jul 01, 2021
0.7752
0.8011
0.7752
0.8011
2,300
+0.01(+1.84%)
Jun 30, 2021
0.7663
0.8118
0.7663
0.7866
28,374
-0.03(-3.47%)
Jun 29, 2021
0.8180
0.8254
0.8054
0.8149
20,535
-0.01(-1.51%)
Jun 28, 2021
0.8500
0.8526
0.8268
0.8274
17,850
-0.01(-1.35%)
Jun 25, 2021
0.8445
0.8445
0.8360
0.8387
7,073
+0.00(+0.23%)
Jun 24, 2021
0.8300
0.8478
0.8300
0.8368
34,420
-0.01(-0.86%)
Jun 23, 2021
0.8362
0.8634
0.8200
0.8441
32,766
+0.02(+2.25%)
Jun 22, 2021
0.8281
0.8507
0.8160
0.8255
28,830
+0.00(+0.55%)
Jun 21, 2021
0.9000
0.9000
0.8200
0.8210
54,598
-0.06(-6.67%)
Jun 18, 2021
0.9487
0.9487
0.8747
0.8797
15,728
-0.06(-6.41%)
Jun 17, 2021
0.9440
0.9500
0.9381
0.9400
12,893
-0.00(-0.12%)
Jun 16, 2021
0.9550
0.9552
0.9319
0.9411
1,354
-0.02(-1.97%)
Jun 15, 2021
0.9320
0.9600
0.9320
0.9600
22,971
+0.02(+2.54%)
Jun 14, 2021
0.9694
0.9700
0.9126
0.9362
95,780
-0.04(-4.41%)
Jun 11, 2021
1.044
1.044
0.9700
0.9794
16,849
-0.04(-3.70%)
Jun 10, 2021
1.016
1.050
1.010
1.017
137,513
+0.02(+2.29%)
Jun 09, 2021
1.020
1.020
0.9865
0.9942
22,420
-0.01(-1.24%)
Jun 08, 2021
1.050
1.050
0.9700
1.007
84,548
-0.03(-3.02%)
Jun 07, 2021
1.038
1.050
1.030
1.038
13,583
+0.01(+0.78%)
Jun 04, 2021
1.030
1.036
1.020
1.030
22,968
+0.00(+0.00%)
Jun 03, 2021
1.058
1.090
1.020
1.030
30,239
+0.00(+0.29%)
Jun 02, 2021
1.030
1.033
1.027
1.027
8,226
-0.00(-0.29%)
Jun 01, 2021
1.020
1.040
1.014
1.030
23,496
+0.02(+1.93%)
May 28, 2021
0.9760
1.040
0.9760
1.010
26,921
+0.02(+1.59%)
May 27, 2021
0.9749
0.9947
0.9749
0.9947
6,009
+0.02(+1.82%)
May 26, 2021
0.9646
0.9769
0.9569
0.9769
37,680
+0.02(+2.11%)
May 25, 2021
0.9870
0.9900
0.9529
0.9567
21,565
-0.04(-4.33%)
May 24, 2021
1.050
1.050
0.9710
1.000
37,297
+0.04(+4.28%)
May 21, 2021
0.9674
0.9695
0.9531
0.9590
40,942
+0.00(+0.24%)
May 20, 2021
0.9850
0.9850
0.9400
0.9567
116,453
-0.01(-1.37%)
May 19, 2021
0.9315
0.9714
0.9100
0.9700
76,499
-0.00(-0.33%)
May 18, 2021
1.020
1.040
0.9584
0.9732
82,636
-0.05(-4.59%)
May 17, 2021
1.075
1.080
0.9935
1.020
82,462
-0.04(-3.77%)
May 14, 2021
0.9835
1.070
0.9452
1.060
33,030
+0.13(+14.50%)
May 13, 2021
0.9024
0.9731
0.9000
0.9258
49,451
+0.03(+3.75%)
May 12, 2021
0.9970
0.9970
0.8650
0.8923
98,099
-0.08(-8.43%)
May 11, 2021
1.050
1.059
0.9744
0.9744
81,546
-0.10(-8.93%)
May 10, 2021
1.160
1.160
1.070
1.070
42,653
-0.04(-3.60%)
May 07, 2021
1.100
1.110
1.100
1.110
2,831
+0.06(+5.21%)
May 06, 2021
1.109
1.110
1.040
1.055
69,309
-0.06(-4.95%)
May 05, 2021
1.151
1.160
1.100
1.110
26,945
-0.05(-4.31%)
May 04, 2021
1.184
1.190
1.130
1.160
26,830
-0.04(-3.33%)
May 03, 2021
1.310
1.310
1.180
1.200
15,338
+0.00(+0.00%)
Apr 30, 2021
1.220
1.240
1.200
1.200
43,300
+0.02(+1.69%)
Apr 29, 2021
1.210
1.210
1.180
1.180
20,620
-0.03(-2.07%)
Apr 28, 2021
1.200
1.210
1.178
1.205
22,341
-0.02(-1.39%)
Apr 27, 2021
1.200
1.232
1.200
1.222
83,134
+0.02(+1.83%)
Apr 26, 2021
1.159
1.250
1.140
1.200
81,860
+0.08(+6.76%)
Apr 23, 2021
1.120
1.160
1.088
1.124
21,500
+0.06(+6.04%)
Apr 22, 2021
1.049
1.070
1.040
1.060
5,814
+0.03(+2.91%)
Apr 21, 2021
0.9825
1.050
0.9825
1.030
51,660
+0.05(+4.57%)
Apr 20, 2021
0.9976
1.070
0.9844
0.9850
172,714
-0.05(-5.11%)
Apr 19, 2021
1.020
1.045
1.010
1.038
25,597
-0.01(-1.14%)
Apr 16, 2021
1.010
1.070
1.010
1.050
29,600
-0.00(-0.47%)
Apr 15, 2021
1.039
1.055
1.020
1.055
26,070
+0.00(+0.48%)
Apr 14, 2021
1.060
1.060
1.000
1.050
140,417
-0.01(-0.94%)
Apr 13, 2021
1.081
1.081
1.018
1.060
61,007
-0.03(-2.75%)
Apr 12, 2021
1.100
1.150
1.030
1.090
245,767
-0.06(-5.22%)
Apr 09, 2021
1.150
1.160
1.090
1.150
42,500
+0.05(+4.55%)
Apr 08, 2021
1.090
1.100
1.060
1.100
17,931
+0.02(+1.85%)
Apr 07, 2021
1.128
1.128
1.070
1.080
42,742
-0.04(-3.57%)
Apr 06, 2021
1.180
1.180
1.120
1.120
38,814
-0.06(-5.08%)
Apr 05, 2021
1.247
1.247
1.150
1.180
62,504
-0.03(-2.48%)
Apr 01, 2021
1.160
1.210
1.138
1.210
54,800
+0.06(+5.22%)
Mar 31, 2021
1.139
1.220
1.139
1.150
95,912
+0.08(+7.48%)
Mar 30, 2021
1.090
1.090
1.045
1.070
76,114
-0.03(-2.56%)
Mar 29, 2021
1.100
1.125
1.088
1.098
29,892
-0.04(-3.63%)
Mar 26, 2021
1.146
1.190
1.120
1.139
78,800
+0.02(+1.80%)
Mar 25, 2021
1.120
1.180
1.046
1.119
144,331
-0.06(-5.14%)
Mar 24, 2021
1.330
1.330
1.170
1.180
95,383
-0.12(-9.23%)
Mar 23, 2021
1.353
1.355
1.220
1.300
77,665
-0.09(-6.47%)
Mar 22, 2021
1.417
1.442
1.345
1.390
64,899
+0.00(+0.00%)
Mar 19, 2021
1.286
1.460
1.270
1.390
185,100
+0.11(+8.59%)
Mar 18, 2021
1.170
1.300
1.110
1.280
39,778
+0.12(+10.34%)
Mar 17, 2021
1.250
1.260
1.150
1.160
50,851
-0.06(-4.92%)
Mar 16, 2021
1.299
1.319
1.180
1.220
47,324
-0.07(-5.43%)
Mar 15, 2021
1.260
1.360
1.210
1.290
175,571
+0.07(+5.74%)
Mar 12, 2021
1.350
1.350
1.209
1.220
73,600
-0.06(-4.69%)
Mar 11, 2021
1.224
1.286
1.180
1.280
111,798
+0.03(+2.40%)
Mar 10, 2021
1.200
1.270
1.196
1.250
65,890
+0.06(+5.04%)
Mar 09, 2021
1.129
1.200
1.079
1.190
117,972
+0.12(+11.21%)
Mar 08, 2021
1.100
1.147
1.050
1.070
106,677
-0.01(-0.93%)
Mar 05, 2021
1.060
1.080
0.9200
1.080
168,200
+0.06(+5.87%)
Mar 04, 2021
1.130
1.160
0.9879
1.020
158,142
-0.03(-2.85%)
Mar 03, 2021
1.170
1.220
1.045
1.050
84,849
-0.15(-12.50%)
Mar 02, 2021
1.248
1.300
1.180
1.200
83,461
-0.02(-1.64%)
Mar 01, 2021
1.230
1.270
1.215
1.220
30,593
+0.02(+1.67%)
Feb 26, 2021
1.110
1.230
1.110
1.200
82,800
+0.00(+0.00%)
Feb 25, 2021
1.310
1.346
1.177
1.200
102,257
-0.07(-5.77%)
Feb 24, 2021
1.310
1.310
1.230
1.274
55,834
+0.02(+1.88%)
Feb 23, 2021
1.318
1.318
1.200
1.250
242,181
-0.07(-5.30%)
Feb 22, 2021
1.385
1.393
1.262
1.320
159,312
-0.05(-3.58%)
Feb 19, 2021
1.400
1.400
1.310
1.369
73,300
+0.06(+4.58%)
Feb 18, 2021
1.430
1.430
1.260
1.309
128,987
-0.04(-3.04%)
Feb 17, 2021
1.480
1.620
1.347
1.350
147,961
-0.13(-8.78%)
Feb 16, 2021
1.710
1.740
1.480
1.480
189,231
-0.08(-5.13%)
Feb 12, 2021
1.460
1.630
1.340
1.560
297,200
+0.05(+3.04%)
Feb 11, 2021
1.663
1.754
1.460
1.514
355,297
-0.14(-8.21%)
Feb 10, 2021
1.452
1.649
1.350
1.649
260,943
+0.26(+18.67%)
Feb 09, 2021
1.458
1.458
1.340
1.390
133,020
-0.03(-2.11%)
Feb 08, 2021
1.380
1.470
1.360
1.420
170,957
+0.10(+7.58%)
Feb 05, 2021
1.369
1.369
1.270
1.320
30,900
+0.00(+0.00%)
Feb 04, 2021
1.242
1.400
1.200
1.320
210,829
+0.14(+11.86%)
Feb 03, 2021
1.160
1.200
1.083
1.180
80,218
+0.13(+12.01%)
Feb 02, 2021
1.210
1.210
1.040
1.054
126,377
-0.07(-5.94%)
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.