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
Charles & Colvard
(NQ:
CTHR
)
2.150
-0.020 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2024
0.4110
0.4300
0.3900
0.3901
255,696
-0.03(-7.12%)
Jan 30, 2024
0.4300
0.4300
0.4100
0.4200
123,101
-0.01(-2.33%)
Jan 29, 2024
0.4375
0.4375
0.4250
0.4300
107,485
-0.00(-0.69%)
Jan 26, 2024
0.4311
0.4600
0.4310
0.4330
26,142
+0.00(+0.46%)
Jan 25, 2024
0.4046
0.4500
0.4046
0.4310
70,202
-0.02(-4.01%)
Jan 24, 2024
0.4600
0.4600
0.4371
0.4490
121,279
-0.02(-3.63%)
Jan 23, 2024
0.4736
0.4899
0.4500
0.4659
122,677
+0.00(+1.06%)
Jan 22, 2024
0.4150
0.4780
0.4150
0.4610
248,536
+0.04(+10.34%)
Jan 19, 2024
0.4199
0.4199
0.4150
0.4178
41,550
+0.00(+0.12%)
Jan 18, 2024
0.4100
0.4199
0.4000
0.4173
85,261
+0.01(+1.24%)
Jan 17, 2024
0.4100
0.4194
0.3910
0.4122
71,320
+0.01(+1.55%)
Jan 16, 2024
0.3872
0.4196
0.3900
0.4059
29,162
-0.00(-0.20%)
Jan 12, 2024
0.4096
0.4096
0.3920
0.4067
54,227
+0.00(+0.17%)
Jan 11, 2024
0.4000
0.4093
0.3920
0.4060
34,866
+0.01(+2.01%)
Jan 10, 2024
0.4098
0.4198
0.3950
0.3980
85,919
-0.01(-2.40%)
Jan 09, 2024
0.4059
0.4199
0.3962
0.4078
122,468
-0.00(-0.88%)
Jan 08, 2024
0.4100
0.4114
0.4001
0.4114
48,548
+0.02(+5.22%)
Jan 05, 2024
0.3923
0.4199
0.3805
0.3910
68,422
-0.02(-3.95%)
Jan 04, 2024
0.3923
0.4078
0.3923
0.4071
56,782
+0.01(+3.72%)
Jan 03, 2024
0.4150
0.4198
0.3925
0.3925
54,924
-0.02(-5.42%)
Jan 02, 2024
0.4200
0.4200
0.4100
0.4150
68,279
+0.00(+1.17%)
Dec 29, 2023
0.4006
0.4199
0.4006
0.4102
52,758
-0.00(-0.58%)
Dec 28, 2023
0.4000
0.4200
0.3995
0.4126
149,224
+0.01(+1.55%)
Dec 27, 2023
0.3937
0.4101
0.3933
0.4063
69,565
-0.00(-0.90%)
Dec 26, 2023
0.4101
0.4101
0.3933
0.4100
87,230
-0.01(-2.47%)
Dec 22, 2023
0.4400
0.4400
0.3936
0.4204
194,767
-0.01(-3.20%)
Dec 21, 2023
0.4300
0.4500
0.4200
0.4343
62,009
+0.01(+1.24%)
Dec 20, 2023
0.4300
0.4398
0.4200
0.4290
142,233
-0.00(-0.21%)
Dec 19, 2023
0.4500
0.4500
0.4200
0.4299
46,225
+0.01(+2.36%)
Dec 18, 2023
0.4200
0.4629
0.4200
0.4200
136,666
-0.01(-1.20%)
Dec 15, 2023
0.4300
0.4547
0.4250
0.4251
125,547
-0.02(-5.11%)
Dec 14, 2023
0.4400
0.4700
0.4119
0.4480
164,098
+0.04(+9.06%)
Dec 13, 2023
0.3925
0.4200
0.3925
0.4108
242,001
+0.02(+4.66%)
Dec 12, 2023
0.4000
0.4000
0.3900
0.3925
174,832
-0.00(-0.78%)
Dec 11, 2023
0.4200
0.4249
0.3800
0.3956
130,399
-0.01(-1.91%)
Dec 08, 2023
0.4155
0.4176
0.3599
0.4033
399,676
-0.02(-4.20%)
Dec 07, 2023
0.4133
0.4372
0.4010
0.4210
144,131
+0.02(+6.05%)
Dec 06, 2023
0.4300
0.4300
0.3822
0.3970
104,423
-0.02(-4.22%)
Dec 05, 2023
0.4401
0.4448
0.4145
0.4145
107,970
-0.03(-5.82%)
Dec 04, 2023
0.4342
0.4450
0.4301
0.4401
29,760
+0.01(+2.35%)
Dec 01, 2023
0.4300
0.4399
0.4145
0.4300
89,803
-0.01(-2.05%)
Nov 30, 2023
0.4110
0.4390
0.4110
0.4390
37,829
+0.02(+4.52%)
Nov 29, 2023
0.4200
0.4580
0.4000
0.4200
25,269
-0.03(-6.65%)
Nov 28, 2023
0.4640
0.4700
0.4450
0.4499
50,407
-0.01(-2.41%)
Nov 27, 2023
0.4703
0.4845
0.4380
0.4610
439,421
-0.00(-0.60%)
Nov 24, 2023
0.4400
0.4650
0.4281
0.4638
172,612
+0.03(+6.65%)
Nov 22, 2023
0.4000
0.4400
0.3900
0.4349
384,558
+0.05(+12.93%)
Nov 21, 2023
0.4000
0.4298
0.3850
0.3851
208,288
-0.01(-1.51%)
Nov 20, 2023
0.4305
0.4305
0.3400
0.3910
224,087
-0.02(-4.63%)
Nov 17, 2023
0.3700
0.4523
0.3700
0.4100
598,161
+0.04(+11.75%)
Nov 16, 2023
0.3200
0.3669
0.3200
0.3669
137,335
+0.01(+1.63%)
Nov 15, 2023
0.3302
0.3700
0.3200
0.3610
245,912
+0.02(+6.15%)
Nov 14, 2023
0.3110
0.3600
0.3000
0.3401
386,383
+0.04(+13.37%)
Nov 13, 2023
0.3000
0.3030
0.2900
0.3000
300,173
+0.00(+0.03%)
Nov 10, 2023
0.3100
0.3333
0.2850
0.2999
865,144
-0.02(-7.41%)
Nov 09, 2023
0.3300
0.3310
0.3100
0.3239
237,745
-0.02(-4.45%)
Nov 08, 2023
0.3400
0.3399
0.3300
0.3390
131,230
+0.00(+0.00%)
Nov 07, 2023
0.3350
0.3469
0.3350
0.3390
225,400
+0.00(+1.19%)
Nov 06, 2023
0.3342
0.3436
0.3342
0.3350
352,441
+0.00(+0.45%)
Nov 03, 2023
0.3499
0.3499
0.3251
0.3335
434,643
-0.00(-1.33%)
Nov 02, 2023
0.3370
0.3426
0.3303
0.3380
305,659
+0.00(+1.38%)
Nov 01, 2023
0.3500
0.3510
0.3204
0.3334
264,558
-0.02(-4.74%)
Oct 31, 2023
0.3799
0.3800
0.3420
0.3500
173,759
-0.01(-2.67%)
Oct 30, 2023
0.3700
0.3794
0.3532
0.3596
135,193
-0.01(-2.81%)
Oct 27, 2023
0.3800
0.3800
0.3700
0.3700
90,058
-0.01(-2.37%)
Oct 26, 2023
0.3780
0.3800
0.3610
0.3790
72,624
+0.00(+1.01%)
Oct 25, 2023
0.3900
0.3990
0.3750
0.3752
230,476
-0.00(-1.26%)
Oct 24, 2023
0.3900
0.3885
0.3752
0.3800
58,163
+0.00(+0.56%)
Oct 23, 2023
0.3750
0.3874
0.3704
0.3779
318,329
+0.01(+2.14%)
Oct 20, 2023
0.3800
0.3800
0.3610
0.3700
93,352
-0.00(-0.54%)
Oct 19, 2023
0.3800
0.3800
0.3700
0.3720
226,073
-0.01(-1.87%)
Oct 18, 2023
0.3800
0.3886
0.3780
0.3791
339,144
+0.01(+2.18%)
Oct 17, 2023
0.3801
0.3819
0.3700
0.3710
273,238
-0.01(-2.24%)
Oct 16, 2023
0.4010
0.3900
0.3617
0.3795
648,264
-0.03(-7.01%)
Oct 13, 2023
0.5450
0.5450
0.3750
0.4081
2,355,285
-0.16(-27.88%)
Oct 12, 2023
0.5700
0.5999
0.5659
0.5659
164,193
-0.00(-0.72%)
Oct 11, 2023
0.5685
0.6002
0.5660
0.5700
71,229
-0.00(-0.84%)
Oct 10, 2023
0.5729
0.6452
0.5659
0.5748
82,924
+0.02(+4.43%)
Oct 09, 2023
0.5504
0.5999
0.5504
0.5504
169,259
+0.00(+0.00%)
Oct 06, 2023
0.5500
0.5600
0.5401
0.5504
85,700
+0.01(+1.36%)
Oct 05, 2023
0.5500
0.5660
0.5430
0.5430
86,334
-0.01(-1.31%)
Oct 04, 2023
0.5800
0.5775
0.5500
0.5502
104,330
+0.00(+0.04%)
Oct 03, 2023
0.5600
0.5900
0.5401
0.5500
355,511
-0.01(-1.82%)
Oct 02, 2023
0.5550
0.5700
0.5501
0.5602
187,781
-0.01(-2.10%)
Sep 29, 2023
0.6540
0.6970
0.5700
0.5722
774,784
-0.11(-16.71%)
Sep 28, 2023
0.7000
0.7455
0.6850
0.6870
227,045
+0.00(+0.29%)
Sep 27, 2023
0.7247
0.7247
0.6850
0.6850
84,437
-0.01(-0.75%)
Sep 26, 2023
0.7405
0.7405
0.6800
0.6902
318,567
-0.05(-6.79%)
Sep 25, 2023
0.7403
0.7502
0.7405
0.7405
19,197
+0.00(+0.05%)
Sep 22, 2023
0.7310
0.7910
0.7110
0.7401
175,439
+0.01(+1.66%)
Sep 21, 2023
0.7500
0.7650
0.7200
0.7280
222,017
-0.02(-2.93%)
Sep 20, 2023
0.7600
0.7800
0.7450
0.7500
95,363
-0.01(-1.06%)
Sep 19, 2023
0.7599
0.7599
0.7341
0.7580
43,342
-0.00(-0.13%)
Sep 18, 2023
0.7300
0.7986
0.7210
0.7590
108,742
+0.01(+1.52%)
Sep 15, 2023
0.7800
0.7800
0.7210
0.7476
209,245
-0.02(-2.91%)
Sep 14, 2023
0.7800
0.8100
0.7350
0.7700
410,226
-0.01(-1.28%)
Sep 13, 2023
0.8195
0.8195
0.7800
0.7800
62,445
-0.01(-1.28%)
Sep 12, 2023
0.8290
0.8298
0.7900
0.7901
89,347
-0.00(-0.25%)
Sep 11, 2023
0.8100
0.8100
0.7800
0.7921
97,859
+0.01(+1.55%)
Sep 08, 2023
0.7500
0.8450
0.7055
0.7800
591,196
+0.03(+4.01%)
Sep 07, 2023
0.7800
0.7900
0.7360
0.7499
119,724
-0.04(-5.08%)
Sep 06, 2023
0.7800
0.8013
0.7641
0.7900
83,258
+0.01(+1.41%)
Sep 05, 2023
0.8100
0.8379
0.7701
0.7790
205,028
-0.02(-2.99%)
Sep 01, 2023
0.8260
0.8570
0.8011
0.8030
88,676
-0.02(-3.02%)
Aug 31, 2023
0.8590
0.8590
0.8221
0.8280
6,958
-0.01(-1.43%)
Aug 30, 2023
0.8465
0.8600
0.8301
0.8400
13,456
+0.01(+1.20%)
Aug 29, 2023
0.8393
0.8393
0.8200
0.8300
44,347
+0.00(+0.00%)
Aug 28, 2023
0.8650
0.8650
0.8210
0.8300
36,263
-0.03(-4.04%)
Aug 25, 2023
0.8610
0.8649
0.8300
0.8649
4,011
+0.01(+0.58%)
Aug 24, 2023
0.8200
0.8599
0.8205
0.8599
29,442
+0.01(+1.16%)
Aug 23, 2023
0.8401
0.8601
0.8261
0.8500
28,551
+0.01(+0.83%)
Aug 22, 2023
0.8230
0.8780
0.8200
0.8430
52,064
-0.02(-2.25%)
Aug 21, 2023
0.8700
0.8800
0.8500
0.8624
42,931
+0.01(+0.75%)
Aug 18, 2023
0.8591
0.8700
0.8501
0.8560
12,937
-0.01(-1.60%)
Aug 17, 2023
0.8600
0.8699
0.8539
0.8699
35,313
+0.01(+1.17%)
Aug 16, 2023
0.8600
0.8682
0.8501
0.8598
33,967
-0.01(-1.17%)
Aug 15, 2023
0.8600
0.8700
0.8600
0.8700
10,034
-0.01(-1.13%)
Aug 14, 2023
0.8700
0.8869
0.8600
0.8799
9,454
-0.01(-1.13%)
Aug 11, 2023
0.9000
0.9000
0.8700
0.8900
5,678
-0.01(-1.11%)
Aug 10, 2023
0.8745
0.9000
0.8745
0.9000
16,965
+0.01(+1.26%)
Aug 09, 2023
0.8700
0.8920
0.8700
0.8888
10,132
+0.02(+2.16%)
Aug 08, 2023
0.8700
0.8978
0.8700
0.8700
26,168
-0.01(-0.92%)
Aug 07, 2023
0.8990
0.8999
0.8600
0.8781
15,284
+0.00(+0.34%)
Aug 04, 2023
0.8799
0.9000
0.8750
0.8751
50,605
+0.00(+0.01%)
Aug 03, 2023
0.8910
0.8910
0.8700
0.8750
22,562
-0.01(-0.57%)
Aug 02, 2023
0.9100
0.9100
0.8401
0.8800
174,917
-0.03(-3.30%)
Aug 01, 2023
0.9000
0.9150
0.8701
0.9100
34,436
+0.04(+4.48%)
Jul 31, 2023
0.9100
0.9127
0.8710
0.8710
75,928
-0.04(-4.29%)
Jul 28, 2023
0.9100
0.9240
0.9000
0.9100
14,411
+0.01(+1.11%)
Jul 27, 2023
0.9100
0.9199
0.9000
0.9000
25,532
-0.01(-1.10%)
Jul 26, 2023
0.9194
0.9330
0.8901
0.9100
12,228
+0.02(+2.19%)
Jul 25, 2023
0.9270
0.9270
0.8900
0.8905
33,343
-0.04(-4.23%)
Jul 24, 2023
0.8801
0.9400
0.8801
0.9298
16,378
+0.04(+4.47%)
Jul 21, 2023
0.9200
0.9500
0.8497
0.8900
214,680
-0.05(-5.10%)
Jul 20, 2023
0.9500
0.9500
0.8825
0.9378
62,911
-0.01(-1.27%)
Jul 19, 2023
0.9500
0.9500
0.9351
0.9499
33,974
+0.00(+0.42%)
Jul 18, 2023
0.9335
0.9500
0.9335
0.9459
10,999
+0.01(+0.61%)
Jul 17, 2023
0.9589
0.9590
0.9320
0.9402
19,459
-0.01(-1.55%)
Jul 14, 2023
0.9598
0.9598
0.9230
0.9550
18,187
+0.01(+0.53%)
Jul 13, 2023
0.9600
0.9600
0.9402
0.9500
14,112
+0.00(+0.52%)
Jul 12, 2023
0.9200
0.9500
0.9200
0.9451
39,479
-0.01(-0.54%)
Jul 11, 2023
0.9011
0.9600
0.9011
0.9502
45,666
+0.03(+3.00%)
Jul 10, 2023
0.9595
0.9600
0.9225
0.9225
25,632
-0.03(-2.89%)
Jul 07, 2023
0.9051
0.9593
0.9051
0.9500
33,206
+0.01(+1.06%)
Jul 06, 2023
0.9100
0.9400
0.8851
0.9400
15,736
+0.02(+2.29%)
Jul 05, 2023
0.9300
0.9321
0.9087
0.9190
19,915
-0.01(-1.53%)
Jul 03, 2023
0.9501
0.9686
0.9333
0.9333
27,608
-0.02(-2.27%)
Jun 30, 2023
0.9300
0.9622
0.9300
0.9550
60,302
+0.02(+2.68%)
Jun 29, 2023
0.9400
0.9479
0.8951
0.9301
60,983
-0.02(-2.09%)
Jun 28, 2023
0.9510
0.9600
0.9300
0.9500
19,166
+0.01(+1.34%)
Jun 27, 2023
0.8805
0.9374
0.8805
0.9374
60,018
+0.03(+3.01%)
Jun 26, 2023
0.8900
0.9100
0.8800
0.9100
14,027
+0.03(+3.03%)
Jun 23, 2023
0.9150
0.9373
0.8832
0.8832
47,553
-0.03(-2.96%)
Jun 22, 2023
0.9300
0.9316
0.9101
0.9101
5,786
-0.01(-0.98%)
Jun 21, 2023
0.9000
0.9191
0.8900
0.9191
50,811
-0.00(-0.23%)
Jun 20, 2023
0.9093
0.9450
0.9002
0.9212
33,259
-0.03(-3.03%)
Jun 16, 2023
0.9100
0.9500
0.9000
0.9500
33,198
+0.04(+4.56%)
Jun 15, 2023
0.9100
0.9149
0.8630
0.9086
88,813
-0.01(-1.24%)
Jun 14, 2023
0.9497
0.9498
0.9000
0.9200
71,041
-0.01(-1.09%)
Jun 13, 2023
0.9300
0.9495
0.9300
0.9301
18,655
-0.00(-0.52%)
Jun 12, 2023
0.9450
0.9500
0.9129
0.9350
20,308
-0.01(-1.06%)
Jun 09, 2023
0.9500
0.9525
0.9450
0.9450
23,504
-0.02(-1.56%)
Jun 08, 2023
0.9488
0.9600
0.9450
0.9600
31,872
+0.01(+1.19%)
Jun 07, 2023
0.9200
0.9600
0.9200
0.9487
33,117
+0.01(+0.91%)
Jun 06, 2023
0.9400
0.9600
0.9348
0.9401
28,595
+0.00(+0.05%)
Jun 05, 2023
0.9200
0.9600
0.9200
0.9396
12,213
+0.01(+0.80%)
Jun 02, 2023
0.9300
0.9600
0.9300
0.9321
35,022
-0.01(-0.67%)
Jun 01, 2023
0.9400
0.9399
0.9300
0.9384
33,571
+0.00(+0.30%)
May 31, 2023
0.9600
0.9600
0.9356
0.9356
17,230
+0.00(+0.00%)
May 30, 2023
0.9500
0.9600
0.9356
0.9356
21,033
-0.00(-0.47%)
May 26, 2023
0.9598
0.9650
0.9400
0.9400
36,343
+0.00(+0.09%)
May 25, 2023
0.9500
0.9648
0.9356
0.9392
44,815
-0.03(-2.65%)
May 24, 2023
0.9466
0.9650
0.9368
0.9648
27,100
+0.01(+0.76%)
May 23, 2023
0.9502
0.9650
0.9401
0.9575
18,295
+0.01(+0.78%)
May 22, 2023
0.9649
0.9650
0.9368
0.9501
31,730
-0.01(-0.93%)
May 19, 2023
0.9648
0.9649
0.9360
0.9590
6,713
-0.01(-0.61%)
May 18, 2023
0.9800
0.9800
0.9203
0.9649
62,600
-0.02(-1.54%)
May 17, 2023
0.9800
0.9800
0.9100
0.9800
72,213
+0.07(+7.69%)
May 16, 2023
0.9600
0.9600
0.9100
0.9100
29,096
-0.01(-1.23%)
May 15, 2023
0.9600
0.9800
0.9000
0.9213
58,411
-0.03(-3.22%)
May 12, 2023
0.9710
0.9849
0.9400
0.9520
21,580
-0.02(-1.86%)
May 11, 2023
0.9700
0.9900
0.9665
0.9700
11,118
+0.00(+0.00%)
May 10, 2023
0.9218
0.9888
0.9218
0.9700
60,386
+0.01(+0.62%)
May 09, 2023
0.9400
0.9900
0.9400
0.9640
12,814
+0.01(+0.94%)
May 08, 2023
0.9900
0.9900
0.9400
0.9550
48,444
-0.05(-4.50%)
May 05, 2023
0.9000
1.030
0.8588
1.000
584,232
+0.05(+5.35%)
May 04, 2023
0.9500
0.9677
0.9300
0.9492
101,907
-0.00(-0.08%)
May 03, 2023
0.9900
1.020
0.9500
0.9500
39,902
-0.03(-3.06%)
May 02, 2023
0.9600
0.9800
0.9600
0.9800
23,373
+0.01(+1.43%)
May 01, 2023
0.9627
1.000
0.9600
0.9662
31,311
+0.01(+0.65%)
Apr 28, 2023
1.050
1.050
0.9600
0.9600
57,214
-0.09(-8.57%)
Apr 27, 2023
1.030
1.050
1.030
1.050
30,594
+0.03(+2.94%)
Apr 26, 2023
1.030
1.049
1.010
1.020
41,892
-0.01(-0.97%)
Apr 25, 2023
1.060
1.060
1.030
1.030
36,889
-0.02(-1.90%)
Apr 24, 2023
1.130
1.130
1.040
1.050
81,891
-0.06(-5.41%)
Apr 21, 2023
1.120
1.140
1.110
1.110
12,821
-0.02(-1.76%)
Apr 20, 2023
1.120
1.149
1.100
1.130
55,412
-0.02(-1.75%)
Apr 19, 2023
1.150
1.170
1.120
1.150
37,626
+0.00(+0.00%)
Apr 18, 2023
1.150
1.170
1.139
1.150
39,618
+0.00(+0.00%)
Apr 17, 2023
1.180
1.210
1.140
1.150
41,453
+0.01(+0.88%)
Apr 14, 2023
1.170
1.190
1.125
1.140
39,322
-0.03(-2.56%)
Apr 13, 2023
1.120
1.221
1.110
1.170
129,359
+0.07(+6.36%)
Apr 12, 2023
1.160
1.160
1.100
1.100
43,096
-0.06(-5.17%)
Apr 11, 2023
1.170
1.170
1.120
1.160
148,535
+0.00(+0.00%)
Apr 10, 2023
1.170
1.230
1.100
1.160
226,739
-0.01(-0.85%)
Apr 06, 2023
1.040
1.260
0.9800
1.170
1,091,147
+0.16(+15.84%)
Apr 05, 2023
0.9800
1.040
0.9501
1.010
155,457
+0.01(+1.00%)
Apr 04, 2023
1.170
1.190
0.9803
1.000
232,748
-0.21(-17.36%)
Apr 03, 2023
0.9100
1.210
0.9002
1.210
871,474
+0.28(+30.11%)
Mar 31, 2023
0.9000
0.9600
0.8701
0.9300
82,305
+0.04(+4.80%)
Mar 30, 2023
0.9000
0.9215
0.8701
0.8874
26,758
-0.01(-1.40%)
Mar 29, 2023
0.8930
0.9461
0.8930
0.9000
19,521
-0.02(-2.18%)
Mar 28, 2023
0.9101
0.9500
0.9101
0.9201
12,318
+0.01(+0.87%)
Mar 27, 2023
0.9500
0.9600
0.9122
0.9122
21,587
-0.02(-2.12%)
Mar 24, 2023
0.9300
0.9800
0.9021
0.9320
13,136
-0.01(-1.27%)
Mar 23, 2023
0.9600
0.9754
0.9411
0.9440
88,969
+0.00(+0.43%)
Mar 22, 2023
0.9500
0.9500
0.9008
0.9400
78,480
-0.01(-1.05%)
Mar 21, 2023
1.000
1.000
0.9325
0.9500
45,620
-0.06(-5.94%)
Mar 20, 2023
1.050
1.050
0.9700
1.010
87,413
+0.02(+2.02%)
Mar 17, 2023
1.000
1.010
0.9221
0.9900
193,973
-0.07(-6.60%)
Mar 16, 2023
0.8700
1.140
0.8120
1.060
612,039
+0.21(+25.10%)
Mar 15, 2023
0.8100
0.8700
0.8100
0.8473
57,329
+0.02(+2.57%)
Mar 14, 2023
0.8100
0.8700
0.8047
0.8261
216,757
+0.02(+1.98%)
Mar 13, 2023
0.8050
0.8300
0.8050
0.8101
15,799
-0.01(-1.21%)
Mar 10, 2023
0.8400
0.8540
0.8110
0.8200
31,872
-0.02(-2.40%)
Mar 09, 2023
0.7600
0.8800
0.7500
0.8402
7,041
-0.03(-3.44%)
Mar 08, 2023
0.8400
0.8792
0.8400
0.8701
56,489
+0.03(+3.40%)
Mar 07, 2023
0.8499
0.8900
0.8400
0.8415
86,433
+0.00(+0.12%)
Mar 06, 2023
0.8400
0.8698
0.8400
0.8405
26,420
+0.00(+0.10%)
Mar 03, 2023
0.8261
0.8500
0.8225
0.8397
18,210
-0.01(-1.50%)
Mar 02, 2023
0.8720
0.8800
0.8260
0.8525
22,781
-0.02(-2.01%)
Mar 01, 2023
0.8502
0.8750
0.8203
0.8700
79,996
+0.02(+2.34%)
Feb 28, 2023
0.8600
0.8873
0.8500
0.8501
27,144
-0.04(-4.59%)
Feb 27, 2023
0.8545
0.8998
0.8400
0.8910
114,085
+0.04(+4.21%)
Feb 24, 2023
0.8700
0.8824
0.8545
0.8550
15,336
-0.02(-2.73%)
Feb 23, 2023
0.8900
0.9000
0.8705
0.8790
28,881
+0.01(+0.92%)
Feb 22, 2023
0.8900
0.9000
0.8710
0.8710
51,741
-0.01(-0.97%)
Feb 21, 2023
0.8798
0.9000
0.8700
0.8795
42,794
-0.00(-0.05%)
Feb 17, 2023
0.8800
0.8898
0.8600
0.8799
27,131
-0.01(-1.11%)
Feb 16, 2023
0.8933
0.8998
0.8550
0.8898
32,611
-0.00(-0.02%)
Feb 15, 2023
0.8975
0.9000
0.8516
0.8900
56,290
+0.03(+3.49%)
Feb 14, 2023
0.8800
0.9000
0.8600
0.8600
37,075
-0.02(-2.28%)
Feb 13, 2023
0.9200
0.9300
0.8775
0.8801
29,280
-0.02(-2.22%)
Feb 10, 2023
0.8650
0.9049
0.8640
0.9001
69,703
+0.04(+4.17%)
Feb 09, 2023
0.8900
0.9099
0.8626
0.8641
1,004,128
-0.03(-2.92%)
Feb 08, 2023
0.8800
0.9111
0.8800
0.8901
38,326
-0.00(-0.55%)
Feb 07, 2023
0.8900
0.8950
0.8800
0.8950
29,202
+0.00(+0.13%)
Feb 06, 2023
0.8731
0.9171
0.8611
0.8938
65,667
-0.01(-0.70%)
Feb 03, 2023
0.8800
0.9600
0.8800
0.9001
290,959
-0.11(-11.32%)
Feb 02, 2023
0.9300
1.040
0.9201
1.015
295,590
+0.09(+9.45%)
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.