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
Harvest One Cannabis Inc
(OP:
HRVOF
)
N/A
UNCHANGED
Last Price
Updated: 1:47 PM EDT, Sep 7, 2022
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 29, 2021
0.0690
0.0880
0.0690
0.0790
112,200
+0.00(+0.64%)
Jan 28, 2021
0.0800
0.0800
0.0685
0.0785
95,936
-0.01(-5.99%)
Jan 27, 2021
0.0849
0.0880
0.0750
0.0835
146,084
+0.00(+0.48%)
Jan 26, 2021
0.0770
0.0870
0.0770
0.0831
206,904
+0.00(+1.22%)
Jan 25, 2021
0.0882
0.0970
0.0802
0.0821
222,059
-0.01(-6.60%)
Jan 22, 2021
0.0836
0.0879
0.0775
0.0879
297,000
+0.00(+0.46%)
Jan 21, 2021
0.0865
0.0930
0.0822
0.0875
393,256
+0.01(+7.49%)
Jan 20, 2021
0.0850
0.0881
0.0770
0.0814
290,662
-0.00(-2.28%)
Jan 19, 2021
0.0770
0.0850
0.0770
0.0833
233,283
+0.00(+0.36%)
Jan 15, 2021
0.0690
0.0907
0.0690
0.0830
557,500
+0.01(+8.78%)
Jan 14, 2021
0.0647
0.0763
0.0585
0.0763
315,092
+0.01(+17.93%)
Jan 13, 2021
0.0590
0.0678
0.0590
0.0647
53,445
+0.00(+2.86%)
Jan 12, 2021
0.0720
0.0720
0.0590
0.0629
478,481
+0.00(+7.34%)
Jan 11, 2021
0.0597
0.0614
0.0500
0.0586
32,261
+0.00(+2.09%)
Jan 08, 2021
0.0620
0.0667
0.0573
0.0574
76,200
-0.00(-4.33%)
Jan 07, 2021
0.0640
0.0640
0.0510
0.0600
47,550
+0.00(+7.91%)
Jan 06, 2021
0.0470
0.0596
0.0470
0.0556
127,918
+0.00(+9.02%)
Jan 05, 2021
0.0495
0.0585
0.0495
0.0510
274,455
-0.00(-4.32%)
Jan 04, 2021
0.0458
0.0563
0.0458
0.0533
114,082
+0.00(+4.10%)
Dec 31, 2020
0.0512
0.0512
0.0512
109,276
-0.00(-5.54%)
Dec 30, 2020
0.0590
0.0590
0.0497
0.0542
109,276
+0.00(+0.00%)
Dec 29, 2020
0.0630
0.0630
0.0540
0.0542
47,425
-0.00(-7.35%)
Dec 28, 2020
0.0525
0.0620
0.0525
0.0585
90,228
+0.00(+2.63%)
Dec 24, 2020
0.0630
0.0630
0.0531
0.0570
77,700
+0.00(+0.88%)
Dec 23, 2020
0.0490
0.0597
0.0490
0.0565
63,661
-0.00(-2.59%)
Dec 22, 2020
0.0600
0.0621
0.0507
0.0580
47,847
+0.00(+3.02%)
Dec 21, 2020
0.0600
0.0670
0.0531
0.0563
45,109
+0.00(+5.83%)
Dec 18, 2020
0.0630
0.0630
0.0526
0.0532
137,500
-0.01(-12.64%)
Dec 17, 2020
0.0576
0.0627
0.0570
0.0609
40,140
+0.00(+4.10%)
Dec 16, 2020
0.0583
0.0640
0.0570
0.0585
48,439
+0.00(+0.86%)
Dec 15, 2020
0.0570
0.0600
0.0570
0.0580
277,613
-0.00(-1.19%)
Dec 14, 2020
0.0599
0.0627
0.0570
0.0587
108,889
+0.00(+2.98%)
Dec 11, 2020
0.0621
0.0621
0.0570
0.0570
25,900
-0.00(-0.70%)
Dec 10, 2020
0.0621
0.0621
0.0571
0.0574
332,643
-0.00(-7.42%)
Dec 09, 2020
0.0627
0.0670
0.0562
0.0620
149,305
+0.00(+5.62%)
Dec 08, 2020
0.0620
0.0620
0.0572
0.0587
206,242
-0.01(-7.99%)
Dec 07, 2020
0.0560
0.0644
0.0560
0.0638
229,902
+0.00(+3.07%)
Dec 04, 2020
0.0619
0.0644
0.0619
0.0619
209,800
-0.00(-2.37%)
Dec 03, 2020
0.0602
0.0639
0.0567
0.0634
456,808
+0.00(+5.67%)
Dec 02, 2020
0.0575
0.0649
0.0560
0.0600
128,111
-0.00(-5.36%)
Dec 01, 2020
0.0530
0.0660
0.0530
0.0634
257,690
+0.00(+7.46%)
Nov 30, 2020
0.0460
0.0630
0.0460
0.0590
201,288
+0.01(+21.65%)
Nov 27, 2020
0.0482
0.0538
0.0482
0.0485
20,000
-0.00(-5.64%)
Nov 25, 2020
0.0510
0.0549
0.0490
0.0514
82,200
+0.00(+2.80%)
Nov 24, 2020
0.0570
0.0575
0.0500
0.0500
49,050
+0.00(+2.04%)
Nov 23, 2020
0.0480
0.0550
0.0480
0.0490
94,779
+0.00(+1.03%)
Nov 20, 2020
0.0555
0.0580
0.0462
0.0485
218,000
-0.00(-3.77%)
Nov 19, 2020
0.0466
0.0550
0.0460
0.0504
138,990
-0.00(-3.26%)
Nov 18, 2020
0.0600
0.0612
0.0485
0.0521
72,277
-0.00(-8.11%)
Nov 17, 2020
0.0518
0.0614
0.0518
0.0567
34,803
-0.00(-4.38%)
Nov 16, 2020
0.0553
0.0653
0.0553
0.0593
74,995
+0.00(+3.13%)
Nov 13, 2020
0.0533
0.0653
0.0533
0.0575
175,300
-0.00(-4.17%)
Nov 12, 2020
0.0597
0.0733
0.0597
0.0600
106,206
-0.00(-4.91%)
Nov 11, 2020
0.0620
0.0635
0.0594
0.0631
199,270
-0.00(-1.41%)
Nov 10, 2020
0.0570
0.0703
0.0570
0.0640
58,609
+0.00(+6.67%)
Nov 09, 2020
0.0676
0.0769
0.0565
0.0600
579,980
+0.00(+0.67%)
Nov 06, 2020
0.0451
0.0596
0.0434
0.0596
629,500
+0.02(+49.00%)
Nov 05, 2020
0.0500
0.0500
0.0400
0.0400
77,830
-0.00(-9.71%)
Nov 04, 2020
0.0459
0.0459
0.0355
0.0443
49,405
+0.00(+2.55%)
Nov 03, 2020
0.0428
0.0432
0.0355
0.0432
74,714
+0.00(+8.00%)
Nov 02, 2020
0.0399
0.0403
0.0354
0.0400
2,117
+0.00(+13.96%)
Oct 30, 2020
0.0341
0.0351
0.0341
0.0351
16,000
-0.01(-12.90%)
Oct 29, 2020
0.0350
0.0403
0.0324
0.0403
13,090
+0.00(+1.00%)
Oct 28, 2020
0.0480
0.0480
0.0357
0.0399
50,214
-0.00(-6.56%)
Oct 27, 2020
0.0340
0.0479
0.0340
0.0427
39,227
+0.00(+2.40%)
Oct 26, 2020
0.0340
0.0500
0.0340
0.0417
15,690
-0.00(-3.47%)
Oct 23, 2020
0.0406
0.0432
0.0406
0.0432
11,600
+0.00(+2.86%)
Oct 22, 2020
0.0500
0.0500
0.0420
0.0420
46,414
+0.00(+0.00%)
Oct 21, 2020
0.0407
0.0492
0.0407
0.0420
25,850
-0.00(-6.67%)
Oct 20, 2020
0.0423
0.0500
0.0423
0.0450
27,574
-0.00(-6.25%)
Oct 19, 2020
0.0444
0.0552
0.0420
0.0480
47,330
-0.00(-2.04%)
Oct 16, 2020
0.0473
0.0490
0.0473
0.0490
7,200
+0.00(+10.61%)
Oct 15, 2020
0.0410
0.0500
0.0410
0.0443
5,065
-0.01(-11.40%)
Oct 14, 2020
0.0400
0.0515
0.0400
0.0500
35,342
-0.00(-3.10%)
Oct 13, 2020
0.0540
0.0540
0.0423
0.0516
20,397
-0.00(-4.44%)
Oct 12, 2020
0.0414
0.0600
0.0400
0.0540
30,800
+0.00(+5.26%)
Oct 09, 2020
0.0450
0.0547
0.0450
0.0513
16,000
+0.00(+3.01%)
Oct 08, 2020
0.0425
0.0498
0.0380
0.0498
342,900
+0.01(+17.18%)
Oct 07, 2020
0.0530
0.0530
0.0403
0.0425
33,882
-0.01(-16.50%)
Oct 06, 2020
0.0510
0.0510
0.0421
0.0509
90,171
+0.00(+7.84%)
Oct 05, 2020
0.0450
0.0542
0.0438
0.0472
50,381
+0.00(+3.74%)
Oct 02, 2020
0.0385
0.0523
0.0385
0.0455
5,500
-0.00(-4.81%)
Oct 01, 2020
0.0508
0.0523
0.0478
0.0478
101,434
-0.00(-2.45%)
Sep 30, 2020
0.0542
0.0542
0.0490
0.0490
18,558
-0.01(-9.76%)
Sep 29, 2020
0.0551
0.0551
0.0471
0.0543
12,170
-0.00(-3.38%)
Sep 28, 2020
0.0470
0.0562
0.0470
0.0562
43,994
+0.01(+19.57%)
Sep 25, 2020
0.0471
0.0550
0.0470
0.0470
69,500
-0.01(-16.22%)
Sep 24, 2020
0.0570
0.0570
0.0475
0.0561
53,416
-0.00(-0.36%)
Sep 23, 2020
0.0556
0.0563
0.0475
0.0563
8,015
+0.00(+0.36%)
Sep 22, 2020
0.0560
0.0561
0.0477
0.0561
26,014
+0.00(+2.94%)
Sep 21, 2020
0.0610
0.0610
0.0454
0.0545
10,023
+0.00(+9.00%)
Sep 18, 2020
0.0600
0.0610
0.0480
0.0500
55,200
-0.01(-10.07%)
Sep 17, 2020
0.0475
0.0556
0.0457
0.0556
50,257
+0.01(+13.01%)
Sep 16, 2020
0.0496
0.0556
0.0492
0.0492
19,871
-0.01(-9.72%)
Sep 15, 2020
0.0540
0.0556
0.0500
0.0545
219,749
+0.00(+9.00%)
Sep 14, 2020
0.0508
0.0557
0.0481
0.0500
58,948
+0.00(+3.31%)
Sep 11, 2020
0.0473
0.0484
0.0473
0.0484
1,600
-0.00(-3.20%)
Sep 10, 2020
0.0500
0.0510
0.0464
0.0500
19,001
+0.00(+0.00%)
Sep 09, 2020
0.0510
0.0559
0.0500
0.0500
3,899
+0.00(+0.00%)
Sep 08, 2020
0.0556
0.0558
0.0478
0.0500
66,878
-0.00(-5.66%)
Sep 04, 2020
0.0553
0.0560
0.0530
0.0530
2,300
+0.00(+5.37%)
Sep 03, 2020
0.0502
0.0564
0.0502
0.0503
27,434
-0.01(-9.86%)
Sep 02, 2020
0.0530
0.0561
0.0530
0.0558
19,084
+0.00(+5.28%)
Sep 01, 2020
0.0562
0.0576
0.0502
0.0530
8,720
-0.01(-9.86%)
Aug 31, 2020
0.0500
0.0588
0.0500
0.0588
85,982
+0.00(+0.68%)
Aug 28, 2020
0.0514
0.0600
0.0514
0.0584
105,600
+0.00(+5.04%)
Aug 27, 2020
0.0585
0.0620
0.0532
0.0556
55,773
-0.00(-6.71%)
Aug 26, 2020
0.0505
0.0599
0.0505
0.0596
44,395
+0.00(+8.56%)
Aug 25, 2020
0.0567
0.0567
0.0510
0.0549
147,080
+0.00(+7.65%)
Aug 24, 2020
0.0545
0.0586
0.0490
0.0510
95,614
-0.00(-8.27%)
Aug 21, 2020
0.0508
0.0588
0.0505
0.0556
19,700
+0.00(+5.90%)
Aug 20, 2020
0.0563
0.0581
0.0512
0.0525
40,367
-0.01(-9.64%)
Aug 19, 2020
0.0595
0.0611
0.0520
0.0581
63,190
+0.00(+0.17%)
Aug 18, 2020
0.0510
0.0610
0.0510
0.0580
50,454
-0.00(-1.36%)
Aug 17, 2020
0.0490
0.0640
0.0490
0.0588
326,240
+0.00(+3.70%)
Aug 14, 2020
0.0520
0.0679
0.0520
0.0567
78,800
-0.00(-0.35%)
Aug 13, 2020
0.0520
0.0641
0.0520
0.0569
7,559
-0.01(-8.67%)
Aug 12, 2020
0.0622
0.0624
0.0528
0.0623
29,432
+0.01(+17.55%)
Aug 11, 2020
0.0607
0.0654
0.0530
0.0530
56,551
-0.01(-18.34%)
Aug 10, 2020
0.0480
0.0650
0.0480
0.0649
63,100
+0.00(+5.19%)
Aug 07, 2020
0.0600
0.0617
0.0512
0.0617
175,200
+0.00(+2.83%)
Aug 06, 2020
0.0653
0.0690
0.0581
0.0600
75,593
-0.01(-8.12%)
Aug 05, 2020
0.0600
0.0685
0.0501
0.0653
62,506
+0.01(+12.20%)
Aug 04, 2020
0.0500
0.0610
0.0500
0.0582
47,158
-0.00(-7.62%)
Aug 03, 2020
0.0500
0.0630
0.0500
0.0630
44,730
+0.01(+22.09%)
Jul 31, 2020
0.0502
0.0599
0.0484
0.0516
23,400
-0.01(-10.57%)
Jul 30, 2020
0.0600
0.0600
0.0500
0.0577
209,712
+0.01(+9.49%)
Jul 29, 2020
0.0523
0.0618
0.0523
0.0527
27,983
-0.00(-4.18%)
Jul 28, 2020
0.0538
0.0612
0.0501
0.0550
187,738
-0.00(-4.18%)
Jul 27, 2020
0.0640
0.0640
0.0540
0.0574
58,276
-0.00(-4.33%)
Jul 24, 2020
0.0584
0.0630
0.0584
0.0600
80,200
-0.00(-4.00%)
Jul 23, 2020
0.0680
0.0680
0.0600
0.0625
14,109
-0.00(-4.43%)
Jul 22, 2020
0.0542
0.0677
0.0542
0.0654
114,622
+0.01(+10.85%)
Jul 21, 2020
0.0650
0.0658
0.0590
0.0590
16,522
-0.01(-9.23%)
Jul 20, 2020
0.0640
0.0650
0.0525
0.0650
10,801
+0.00(+8.15%)
Jul 17, 2020
0.0485
0.0631
0.0485
0.0601
24,800
-0.00(-1.31%)
Jul 16, 2020
0.0670
0.0670
0.0517
0.0609
20,151
-0.00(-0.65%)
Jul 15, 2020
0.0598
0.0615
0.0519
0.0613
41,270
+0.01(+11.45%)
Jul 14, 2020
0.0510
0.0669
0.0510
0.0550
14,249
-0.01(-14.60%)
Jul 13, 2020
0.0550
0.0644
0.0538
0.0644
575,994
+0.00(+7.33%)
Jul 10, 2020
0.0539
0.0650
0.0539
0.0600
80,700
+0.01(+11.11%)
Jul 09, 2020
0.0600
0.0620
0.0540
0.0540
59,509
-0.00(-5.92%)
Jul 08, 2020
0.0646
0.0661
0.0573
0.0574
33,178
-0.01(-10.87%)
Jul 07, 2020
0.0680
0.0680
0.0590
0.0644
222,165
+0.01(+10.09%)
Jul 06, 2020
0.0750
0.0750
0.0584
0.0585
138,086
-0.01(-9.72%)
Jul 02, 2020
0.0630
0.0700
0.0618
0.0648
34,400
+0.00(+8.00%)
Jul 01, 2020
0.0600
0.0770
0.0600
0.0600
18,351
-0.01(-14.29%)
Jun 30, 2020
0.0679
0.0730
0.0614
0.0700
33,760
+0.01(+8.36%)
Jun 29, 2020
0.0677
0.0742
0.0622
0.0646
19,018
-0.01(-9.14%)
Jun 26, 2020
0.0732
0.0750
0.0645
0.0711
60,400
+0.00(+4.56%)
Jun 25, 2020
0.0755
0.0769
0.0646
0.0680
130,955
-0.01(-9.93%)
Jun 24, 2020
0.0756
0.0756
0.0695
0.0755
17,513
-0.00(-0.40%)
Jun 23, 2020
0.0687
0.0870
0.0687
0.0758
57,141
+0.00(+0.00%)
Jun 22, 2020
0.0824
0.0830
0.0720
0.0758
16,992
-0.01(-7.79%)
Jun 19, 2020
0.0815
0.0861
0.0720
0.0822
106,600
+0.00(+2.75%)
Jun 18, 2020
0.0870
0.0870
0.0742
0.0800
63,328
-0.00(-4.42%)
Jun 17, 2020
0.0741
0.0885
0.0741
0.0837
88,707
-0.00(-2.67%)
Jun 16, 2020
0.0910
0.0910
0.0800
0.0860
74,600
+0.00(+3.74%)
Jun 15, 2020
0.0862
0.0878
0.0753
0.0829
43,395
+0.00(+0.00%)
Jun 12, 2020
0.0990
0.0990
0.0763
0.0829
170,200
-0.00(-3.04%)
Jun 11, 2020
0.0938
0.0938
0.0800
0.0855
69,374
-0.01(-7.27%)
Jun 10, 2020
0.0931
0.0960
0.0840
0.0922
86,694
-0.00(-0.97%)
Jun 09, 2020
0.0943
0.0960
0.0800
0.0931
43,608
+0.00(+3.44%)
Jun 08, 2020
0.0850
0.0935
0.0800
0.0900
583,732
+0.00(+5.14%)
Jun 05, 2020
0.0800
0.0950
0.0800
0.0856
85,000
-0.00(-4.89%)
Jun 04, 2020
0.0950
0.0959
0.0815
0.0900
124,230
+0.00(+0.00%)
Jun 03, 2020
0.0910
0.0965
0.0837
0.0900
105,863
-0.00(-1.42%)
Jun 02, 2020
0.0970
0.1006
0.0860
0.0913
48,915
+0.00(+1.44%)
Jun 01, 2020
0.0840
0.0939
0.0840
0.0900
51,535
+0.01(+6.51%)
May 29, 2020
0.0920
0.0924
0.0820
0.0845
85,300
-0.00(-4.74%)
May 28, 2020
0.0970
0.0970
0.0862
0.0887
226,568
+0.00(+4.35%)
May 27, 2020
0.0959
0.0959
0.0822
0.0850
63,401
-0.01(-8.41%)
May 26, 2020
0.0945
0.1075
0.0855
0.0928
88,446
-0.00(-2.21%)
May 22, 2020
0.1160
0.1298
0.0821
0.0949
486,000
-0.01(-9.62%)
May 21, 2020
0.0660
0.1137
0.0641
0.1050
300,566
+0.04(+68.81%)
May 20, 2020
0.0460
0.0625
0.0460
0.0622
166,243
+0.01(+10.28%)
May 19, 2020
0.0625
0.0625
0.0523
0.0564
170,457
-0.00(-6.00%)
May 18, 2020
0.0650
0.0650
0.0450
0.0600
177,504
+0.00(+3.99%)
May 15, 2020
0.0420
0.0585
0.0420
0.0577
171,400
+0.00(+4.53%)
May 14, 2020
0.0493
0.0570
0.0475
0.0552
70,909
+0.00(+5.34%)
May 13, 2020
0.0590
0.0605
0.0462
0.0524
31,999
-0.00(-5.42%)
May 12, 2020
0.0575
0.0575
0.0464
0.0554
47,027
+0.01(+13.29%)
May 11, 2020
0.0460
0.0590
0.0460
0.0489
102,374
-0.01(-11.25%)
May 08, 2020
0.0480
0.0551
0.0474
0.0551
87,300
+0.00(+0.55%)
May 07, 2020
0.0568
0.0572
0.0486
0.0548
122,934
-0.00(-2.66%)
May 06, 2020
0.0500
0.0563
0.0500
0.0563
26,351
-0.00(-4.09%)
May 05, 2020
0.0592
0.0592
0.0499
0.0587
18,287
+0.00(+9.11%)
May 04, 2020
0.0595
0.0610
0.0495
0.0538
20,617
-0.01(-9.58%)
May 01, 2020
0.0606
0.0606
0.0497
0.0595
13,300
+0.01(+14.64%)
Apr 30, 2020
0.0490
0.0626
0.0490
0.0519
17,168
-0.01(-11.73%)
Apr 29, 2020
0.0620
0.0620
0.0500
0.0588
99,404
+0.00(+0.17%)
Apr 28, 2020
0.0590
0.0590
0.0540
0.0587
16,405
-0.00(-0.51%)
Apr 27, 2020
0.0514
0.0599
0.0500
0.0590
147,299
+0.01(+15.23%)
Apr 24, 2020
0.0478
0.0571
0.0478
0.0512
14,300
+0.00(+0.79%)
Apr 23, 2020
0.0520
0.0520
0.0483
0.0508
63,972
-0.00(-2.12%)
Apr 22, 2020
0.0380
0.0540
0.0380
0.0519
304,185
+0.01(+12.83%)
Apr 21, 2020
0.0500
0.0500
0.0460
0.0460
16,780
-0.00(-8.00%)
Apr 20, 2020
0.0420
0.0500
0.0420
0.0500
11,153
+0.00(+2.25%)
Apr 17, 2020
0.0515
0.0515
0.0450
0.0489
146,500
-0.00(-4.68%)
Apr 16, 2020
0.0512
0.0513
0.0450
0.0513
6,500
+0.00(+2.60%)
Apr 15, 2020
0.0435
0.0512
0.0435
0.0500
97,812
+0.00(+0.00%)
Apr 14, 2020
0.0539
0.0541
0.0450
0.0500
139,182
-0.00(-4.76%)
Apr 13, 2020
0.0390
0.0560
0.0390
0.0525
312,345
-0.00(-4.72%)
Apr 09, 2020
0.0519
0.0551
0.0484
0.0551
204,900
+0.00(+7.20%)
Apr 08, 2020
0.0503
0.0537
0.0488
0.0514
42,849
+0.00(+2.80%)
Apr 07, 2020
0.0500
0.0539
0.0500
0.0500
86,093
+0.00(+4.82%)
Apr 06, 2020
0.0545
0.0550
0.0400
0.0477
315,428
-0.01(-22.69%)
Apr 03, 2020
0.0495
0.0644
0.0481
0.0617
86,700
-0.00(-3.74%)
Apr 02, 2020
0.0638
0.0649
0.0600
0.0641
40,357
+0.00(+6.83%)
Apr 01, 2020
0.0645
0.0690
0.0600
0.0600
12,860
-0.01(-8.40%)
Mar 31, 2020
0.0760
0.0760
0.0601
0.0655
31,275
+0.00(+0.00%)
Mar 30, 2020
0.0795
0.0795
0.0600
0.0655
108,253
-0.01(-14.94%)
Mar 27, 2020
0.0620
0.0800
0.0620
0.0770
168,100
+0.01(+19.01%)
Mar 26, 2020
0.0390
0.0728
0.0390
0.0647
516,936
+0.02(+44.42%)
Mar 25, 2020
0.0447
0.0451
0.0419
0.0448
119,960
+0.01(+28.00%)
Mar 24, 2020
0.0345
0.0425
0.0345
0.0350
42,077
+0.00(+0.00%)
Mar 23, 2020
0.0431
0.0431
0.0320
0.0350
85,259
-0.00(-4.37%)
Mar 20, 2020
0.0428
0.0507
0.0350
0.0366
197,800
-0.01(-17.01%)
Mar 19, 2020
0.0391
0.0450
0.0391
0.0441
22,285
+0.00(+2.32%)
Mar 18, 2020
0.0520
0.0520
0.0350
0.0431
159,979
-0.00(-9.64%)
Mar 17, 2020
0.0380
0.0494
0.0380
0.0477
87,010
+0.01(+25.86%)
Mar 16, 2020
0.0400
0.0462
0.0379
0.0379
101,206
-0.00(-7.79%)
Mar 13, 2020
0.0365
0.0484
0.0365
0.0411
11,400
+0.00(+3.53%)
Mar 12, 2020
0.0363
0.0470
0.0363
0.0397
174,490
-0.01(-15.53%)
Mar 11, 2020
0.0500
0.0500
0.0369
0.0470
25,312
+0.00(+3.07%)
Mar 10, 2020
0.0472
0.0472
0.0432
0.0456
33,154
+0.01(+12.87%)
Mar 09, 2020
0.0460
0.0470
0.0389
0.0404
107,085
-0.01(-22.31%)
Mar 06, 2020
0.0460
0.0575
0.0450
0.0520
82,900
-0.01(-9.57%)
Mar 05, 2020
0.0484
0.0596
0.0484
0.0575
65,917
-0.01(-11.27%)
Mar 04, 2020
0.0635
0.0700
0.0531
0.0648
64,743
-0.00(-6.90%)
Mar 03, 2020
0.0700
0.0732
0.0571
0.0696
216,469
-0.00(-0.71%)
Mar 02, 2020
0.0740
0.0740
0.0600
0.0701
28,658
+0.00(+5.89%)
Feb 28, 2020
0.0551
0.0700
0.0450
0.0662
228,700
+0.00(+1.07%)
Feb 27, 2020
0.0740
0.0740
0.0546
0.0655
73,287
+0.00(+5.82%)
Feb 26, 2020
0.0596
0.0701
0.0596
0.0619
15,378
-0.00(-2.83%)
Feb 25, 2020
0.0650
0.0765
0.0612
0.0637
221,725
+0.00(+1.92%)
Feb 24, 2020
0.0680
0.0702
0.0625
0.0625
45,116
-0.01(-11.97%)
Feb 21, 2020
0.0755
0.0821
0.0700
0.0710
26,400
-0.01(-8.86%)
Feb 20, 2020
0.0750
0.0800
0.0682
0.0779
23,685
+0.01(+11.44%)
Feb 19, 2020
0.0745
0.0819
0.0690
0.0699
38,037
-0.01(-8.03%)
Feb 18, 2020
0.0869
0.0879
0.0756
0.0760
7,756
-0.01(-7.20%)
Feb 14, 2020
0.0773
0.0909
0.0773
0.0819
75,100
+0.01(+9.20%)
Feb 13, 2020
0.0780
0.0918
0.0623
0.0750
248,421
-0.01(-7.75%)
Feb 12, 2020
0.0891
0.0900
0.0800
0.0813
154,788
-0.01(-7.82%)
Feb 11, 2020
0.0900
0.0900
0.0801
0.0882
70,258
+0.01(+7.17%)
Feb 10, 2020
0.0950
0.0988
0.0811
0.0823
40,090
-0.01(-14.00%)
Feb 07, 2020
0.0980
0.0985
0.0867
0.0957
84,200
-0.00(-2.35%)
Feb 06, 2020
0.1088
0.1108
0.0980
0.0980
95,873
-0.01(-9.18%)
Feb 05, 2020
0.1000
0.1108
0.1000
0.1079
52,010
+0.01(+7.58%)
Feb 04, 2020
0.1036
0.1091
0.1000
0.1003
52,300
-0.00(-2.72%)
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.