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
4Front Ventures Corp
(OP:
FFNTF
)
0.1308
-0.0002 (-0.15%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 17, 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
0.1050
0.1200
0.1050
0.1139
175,862
+0.00(+3.55%)
Jan 30, 2024
0.1166
0.1200
0.0985
0.1100
460,506
-0.01(-8.33%)
Jan 29, 2024
0.1150
0.1200
0.1024
0.1200
133,680
+0.01(+9.09%)
Jan 26, 2024
0.1175
0.1200
0.1055
0.1100
565,708
-0.01(-5.98%)
Jan 25, 2024
0.0971
0.1206
0.0940
0.1170
417,753
+0.02(+25.67%)
Jan 24, 2024
0.0960
0.1040
0.0913
0.0931
756,789
-0.00(-2.00%)
Jan 23, 2024
0.0898
0.0978
0.0810
0.0950
79,732
+0.00(+3.26%)
Jan 22, 2024
0.0870
0.0950
0.0800
0.0920
601,040
+0.01(+13.58%)
Jan 19, 2024
0.0728
0.1011
0.0542
0.0810
3,850,793
-0.01(-10.00%)
Jan 18, 2024
0.1120
0.1219
0.0841
0.0900
1,319,922
-0.02(-19.64%)
Jan 17, 2024
0.1283
0.1370
0.1062
0.1120
502,455
-0.01(-10.40%)
Jan 16, 2024
0.1310
0.1400
0.1079
0.1250
1,440,575
-0.00(-2.34%)
Jan 12, 2024
0.1087
0.1313
0.0985
0.1280
691,890
+0.02(+17.76%)
Jan 11, 2024
0.0913
0.1088
0.0910
0.1087
104,414
+0.01(+8.70%)
Jan 10, 2024
0.1068
0.1140
0.0930
0.1000
288,625
-0.01(-11.11%)
Jan 09, 2024
0.1096
0.1133
0.1010
0.1125
158,631
-0.00(-0.88%)
Jan 08, 2024
0.1110
0.1240
0.1100
0.1135
460,699
-0.01(-8.39%)
Jan 05, 2024
0.1100
0.1292
0.1040
0.1239
609,977
+0.01(+12.64%)
Jan 04, 2024
0.0998
0.1240
0.0998
0.1100
318,190
-0.00(-0.63%)
Jan 03, 2024
0.1020
0.1170
0.0922
0.1107
204,148
+0.01(+10.70%)
Jan 02, 2024
0.1060
0.1060
0.0900
0.1000
87,122
+0.00(+0.70%)
Dec 29, 2023
0.0968
0.1060
0.0920
0.0993
534,330
-0.00(-4.52%)
Dec 28, 2023
0.0912
0.1200
0.0912
0.1040
360,296
-0.00(-3.26%)
Dec 27, 2023
0.1083
0.1180
0.0950
0.1075
477,651
-0.01(-7.65%)
Dec 26, 2023
0.0823
0.1190
0.0823
0.1164
481,578
+0.02(+22.53%)
Dec 22, 2023
0.0950
0.1024
0.0950
0.0950
321,702
+0.00(+1.06%)
Dec 21, 2023
0.0900
0.0960
0.0900
0.0940
56,697
-0.00(-2.69%)
Dec 20, 2023
0.1000
0.1054
0.0900
0.0966
304,177
-0.00(-3.40%)
Dec 19, 2023
0.1016
0.1100
0.1000
0.1000
131,964
+0.00(+0.00%)
Dec 18, 2023
0.1120
0.1150
0.0970
0.1000
282,219
-0.01(-13.04%)
Dec 15, 2023
0.1100
0.1150
0.1044
0.1150
251,787
+0.01(+4.55%)
Dec 14, 2023
0.1150
0.1150
0.1044
0.1100
132,672
-0.00(-1.79%)
Dec 13, 2023
0.1000
0.1120
0.1000
0.1120
685,195
+0.01(+12.00%)
Dec 12, 2023
0.1082
0.1300
0.1000
0.1000
438,412
-0.01(-4.85%)
Dec 11, 2023
0.1389
0.1500
0.1050
0.1051
495,938
-0.02(-19.15%)
Dec 08, 2023
0.1400
0.1400
0.1270
0.1300
132,747
-0.02(-10.96%)
Dec 07, 2023
0.1439
0.1550
0.1261
0.1460
265,980
+0.01(+10.86%)
Dec 06, 2023
0.1190
0.1461
0.1142
0.1317
781,637
+0.01(+10.77%)
Dec 05, 2023
0.1134
0.1200
0.1050
0.1189
471,210
+0.01(+14.33%)
Dec 04, 2023
0.1050
0.1126
0.1000
0.1040
892,528
-0.01(-5.45%)
Dec 01, 2023
0.1123
0.1180
0.0990
0.1100
490,384
-0.01(-6.78%)
Nov 30, 2023
0.1150
0.1381
0.1000
0.1180
984,450
-0.01(-6.50%)
Nov 29, 2023
0.1524
0.1524
0.1200
0.1262
659,395
-0.01(-9.86%)
Nov 28, 2023
0.1510
0.1609
0.1400
0.1400
320,640
-0.02(-13.04%)
Nov 27, 2023
0.1900
0.1900
0.1582
0.1610
120,631
-0.01(-5.13%)
Nov 24, 2023
0.1540
0.1697
0.1540
0.1697
72,451
-0.00(-0.18%)
Nov 22, 2023
0.1700
0.1800
0.1600
0.1700
324,500
-0.02(-11.55%)
Nov 21, 2023
0.2150
0.2150
0.1805
0.1922
503,102
-0.02(-10.27%)
Nov 20, 2023
0.2155
0.2199
0.1975
0.2142
166,886
-0.00(-1.34%)
Nov 17, 2023
0.1750
0.2250
0.1750
0.2171
357,576
+0.01(+5.64%)
Nov 16, 2023
0.1740
0.2100
0.1740
0.2055
169,955
+0.01(+3.79%)
Nov 15, 2023
0.1883
0.1980
0.1875
0.1980
141,956
+0.01(+5.60%)
Nov 14, 2023
0.1920
0.2000
0.1875
0.1875
193,269
-0.01(-5.78%)
Nov 13, 2023
0.1868
0.1990
0.1750
0.1990
256,011
+0.01(+4.35%)
Nov 10, 2023
0.1870
0.1960
0.1760
0.1907
177,560
+0.01(+6.18%)
Nov 09, 2023
0.1846
0.1922
0.1750
0.1796
138,647
-0.00(-2.71%)
Nov 08, 2023
0.1430
0.2000
0.1430
0.1846
357,760
+0.03(+23.07%)
Nov 07, 2023
0.1704
0.1704
0.1500
0.1500
210,941
-0.01(-8.48%)
Nov 06, 2023
0.1999
0.1999
0.1576
0.1639
131,467
-0.01(-6.34%)
Nov 03, 2023
0.1855
0.2000
0.1723
0.1750
164,893
-0.02(-9.37%)
Nov 02, 2023
0.1933
0.2000
0.1500
0.1931
457,647
+0.00(+1.95%)
Nov 01, 2023
0.2000
0.2000
0.1894
0.1894
32,042
-0.01(-5.30%)
Oct 31, 2023
0.1904
0.2150
0.1826
0.2000
174,466
-0.01(-6.98%)
Oct 30, 2023
0.1900
0.2150
0.1400
0.2150
719,316
+0.01(+3.37%)
Oct 27, 2023
0.2210
0.2210
0.1863
0.2080
157,857
-0.00(-1.89%)
Oct 26, 2023
0.2400
0.2400
0.2120
0.2120
460,655
-0.01(-3.64%)
Oct 25, 2023
0.2332
0.2332
0.2200
0.2200
159,602
-0.01(-3.93%)
Oct 24, 2023
0.2200
0.2300
0.2141
0.2290
197,016
+0.00(+1.78%)
Oct 23, 2023
0.2200
0.2352
0.2200
0.2250
183,024
+0.00(+0.00%)
Oct 20, 2023
0.2200
0.2352
0.2100
0.2250
208,459
+0.00(+2.23%)
Oct 19, 2023
0.2294
0.2344
0.2200
0.2201
191,307
-0.00(-0.45%)
Oct 18, 2023
0.2200
0.2500
0.2200
0.2211
1,081,126
+0.00(+0.45%)
Oct 17, 2023
0.2240
0.2350
0.2200
0.2201
693,697
-0.01(-2.48%)
Oct 16, 2023
0.2200
0.2357
0.2013
0.2257
232,868
-0.01(-2.67%)
Oct 13, 2023
0.2284
0.2360
0.2200
0.2319
346,109
+0.01(+5.41%)
Oct 12, 2023
0.2100
0.2300
0.2100
0.2200
462,776
+0.00(+0.00%)
Oct 11, 2023
0.2200
0.2260
0.2200
0.2200
372,526
-0.01(-3.51%)
Oct 10, 2023
0.2200
0.2345
0.2200
0.2280
1,033,468
-0.01(-3.80%)
Oct 09, 2023
0.2218
0.2575
0.2200
0.2370
285,489
+0.02(+6.85%)
Oct 06, 2023
0.2557
0.2600
0.2210
0.2218
205,482
-0.02(-7.58%)
Oct 05, 2023
0.2581
0.2600
0.2266
0.2400
973,645
+0.00(+2.04%)
Oct 04, 2023
0.2181
0.2550
0.1713
0.2352
888,722
-0.01(-2.29%)
Oct 03, 2023
0.2300
0.2500
0.2200
0.2407
106,483
+0.00(+0.29%)
Oct 02, 2023
0.2700
0.2750
0.2300
0.2400
359,817
-0.01(-4.00%)
Sep 29, 2023
0.2350
0.2680
0.2350
0.2500
103,459
+0.00(+0.40%)
Sep 28, 2023
0.2690
0.2740
0.2352
0.2490
306,050
-0.01(-2.01%)
Sep 27, 2023
0.2248
0.2700
0.2248
0.2541
528,858
+0.01(+2.05%)
Sep 26, 2023
0.2370
0.2600
0.2130
0.2490
219,947
+0.01(+5.96%)
Sep 25, 2023
0.2350
0.2577
0.2155
0.2350
125,634
+0.00(+0.00%)
Sep 22, 2023
0.2011
0.2399
0.2011
0.2350
28,765
+0.00(+0.00%)
Sep 21, 2023
0.2299
0.2400
0.2100
0.2350
60,957
-0.01(-2.08%)
Sep 20, 2023
0.2300
0.2500
0.2192
0.2400
72,313
+0.02(+9.09%)
Sep 19, 2023
0.2309
0.2470
0.2050
0.2200
238,641
-0.02(-8.33%)
Sep 18, 2023
0.2610
0.2690
0.2291
0.2400
146,973
-0.02(-7.69%)
Sep 15, 2023
0.2634
0.2750
0.2300
0.2600
727,594
+0.00(+0.39%)
Sep 14, 2023
0.2405
0.2700
0.2309
0.2590
98,433
-0.00(-0.46%)
Sep 13, 2023
0.2304
0.2603
0.2050
0.2602
246,064
+0.00(+0.08%)
Sep 12, 2023
0.2500
0.2720
0.2397
0.2600
86,167
-0.02(-6.71%)
Sep 11, 2023
0.2575
0.2950
0.2500
0.2787
546,668
+0.02(+9.77%)
Sep 08, 2023
0.2300
0.2574
0.2200
0.2539
492,380
+0.01(+5.79%)
Sep 07, 2023
0.2275
0.2600
0.2158
0.2400
417,002
+0.01(+4.80%)
Sep 06, 2023
0.2165
0.2553
0.1940
0.2290
655,797
+0.01(+5.87%)
Sep 05, 2023
0.1580
0.2276
0.1420
0.2163
682,900
+0.06(+37.68%)
Sep 01, 2023
0.1320
0.1600
0.1250
0.1571
225,314
+0.03(+23.70%)
Aug 31, 2023
0.1277
0.1430
0.1230
0.1270
690,197
+0.00(+0.08%)
Aug 30, 2023
0.1058
0.1430
0.0948
0.1269
597,622
+0.02(+19.72%)
Aug 29, 2023
0.0956
0.1060
0.0915
0.1060
158,557
-0.00(-1.76%)
Aug 28, 2023
0.0979
0.1079
0.0917
0.1079
106,007
+0.01(+7.90%)
Aug 25, 2023
0.0982
0.1016
0.0934
0.1000
32,189
-0.00(-3.85%)
Aug 24, 2023
0.0999
0.1040
0.0925
0.1040
56,935
+0.00(+4.00%)
Aug 23, 2023
0.0930
0.1000
0.0674
0.1000
615,128
+0.00(+3.09%)
Aug 22, 2023
0.0900
0.1030
0.0900
0.0970
208,852
+0.00(+2.11%)
Aug 21, 2023
0.1130
0.1130
0.0850
0.0950
104,888
-0.01(-7.32%)
Aug 18, 2023
0.0830
0.1075
0.0830
0.1025
107,766
+0.00(+1.89%)
Aug 17, 2023
0.0933
0.1169
0.0900
0.1006
229,676
-0.00(-2.04%)
Aug 16, 2023
0.1000
0.1089
0.0829
0.1027
687,220
+0.02(+20.68%)
Aug 15, 2023
0.0925
0.1038
0.0850
0.0851
71,112
-0.01(-10.42%)
Aug 14, 2023
0.0956
0.1170
0.0900
0.0950
227,209
-0.01(-10.38%)
Aug 11, 2023
0.0833
0.1060
0.0808
0.1060
100,042
+0.00(+1.92%)
Aug 10, 2023
0.1074
0.1080
0.0683
0.1040
499,287
-0.01(-5.45%)
Aug 09, 2023
0.1130
0.1350
0.1100
0.1100
43,576
-0.00(-3.08%)
Aug 08, 2023
0.1230
0.1400
0.1125
0.1135
319,237
-0.01(-7.72%)
Aug 07, 2023
0.1222
0.1400
0.1222
0.1230
108,614
+0.00(+0.65%)
Aug 04, 2023
0.1300
0.1300
0.1222
0.1222
3,650
-0.00(-0.97%)
Aug 03, 2023
0.1250
0.1330
0.1222
0.1234
5,800
-0.01(-8.59%)
Aug 02, 2023
0.1311
0.1350
0.1224
0.1350
35,554
+0.00(+0.00%)
Aug 01, 2023
0.1400
0.1400
0.1222
0.1350
100,342
-0.01(-3.57%)
Jul 31, 2023
0.1250
0.1400
0.1150
0.1400
348,962
+0.01(+7.69%)
Jul 28, 2023
0.1288
0.1300
0.1205
0.1300
34,700
+0.00(+0.78%)
Jul 27, 2023
0.1264
0.1290
0.1200
0.1290
59,533
-0.00(-0.77%)
Jul 26, 2023
0.1250
0.1300
0.1206
0.1300
176,990
+0.01(+4.00%)
Jul 25, 2023
0.1376
0.1386
0.1250
0.1250
98,842
-0.01(-9.16%)
Jul 24, 2023
0.1426
0.1426
0.1376
0.1376
22,532
-0.00(-1.71%)
Jul 21, 2023
0.1400
0.1418
0.1375
0.1400
87,573
-0.01(-4.37%)
Jul 20, 2023
0.1400
0.1512
0.1341
0.1464
231,469
-0.00(-2.40%)
Jul 19, 2023
0.1597
0.1600
0.1400
0.1500
123,980
-0.01(-8.54%)
Jul 18, 2023
0.1544
0.1640
0.1544
0.1640
4,511
+0.00(+2.50%)
Jul 17, 2023
0.1504
0.1700
0.1504
0.1600
27,813
-0.01(-4.13%)
Jul 14, 2023
0.1650
0.1700
0.1500
0.1669
152,040
+0.00(+1.15%)
Jul 13, 2023
0.1649
0.1650
0.1520
0.1650
30,167
+0.00(+2.48%)
Jul 12, 2023
0.1670
0.1670
0.1572
0.1610
53,202
-0.01(-3.42%)
Jul 11, 2023
0.1555
0.1667
0.1405
0.1667
84,104
+0.01(+7.27%)
Jul 10, 2023
0.1375
0.1554
0.1375
0.1554
55,438
+0.02(+11.00%)
Jul 07, 2023
0.1490
0.1490
0.1250
0.1400
127,472
-0.01(-6.04%)
Jul 06, 2023
0.1460
0.1490
0.1340
0.1490
16,075
-0.00(-2.49%)
Jul 05, 2023
0.1550
0.1550
0.1460
0.1528
181,205
-0.01(-3.29%)
Jul 03, 2023
0.1464
0.1590
0.1450
0.1580
74,548
+0.00(+1.35%)
Jun 30, 2023
0.1513
0.1559
0.1381
0.1559
49,658
+0.00(+1.17%)
Jun 29, 2023
0.1563
0.1563
0.1387
0.1541
68,975
+0.01(+7.76%)
Jun 28, 2023
0.1381
0.1430
0.1381
0.1430
26,601
+0.00(+3.55%)
Jun 27, 2023
0.1450
0.1480
0.1381
0.1381
57,305
-0.00(-1.36%)
Jun 26, 2023
0.1472
0.1500
0.1399
0.1400
21,659
-0.01(-5.79%)
Jun 23, 2023
0.1475
0.1496
0.1425
0.1486
51,453
-0.00(-0.67%)
Jun 22, 2023
0.1250
0.1536
0.1250
0.1496
65,100
+0.01(+8.17%)
Jun 21, 2023
0.1227
0.1543
0.1227
0.1383
67,079
+0.01(+3.91%)
Jun 20, 2023
0.1379
0.1450
0.1260
0.1331
37,505
-0.00(-2.42%)
Jun 16, 2023
0.1562
0.1562
0.1346
0.1364
98,765
-0.01(-6.58%)
Jun 15, 2023
0.1400
0.1460
0.1280
0.1460
66,329
-0.03(-16.81%)
May 08, 2023
0.1787
0.2000
0.1754
0.1755
152,497
-0.02(-11.54%)
May 05, 2023
0.1955
0.2131
0.1738
0.1984
346,545
+0.02(+9.98%)
May 04, 2023
0.1800
0.1860
0.1725
0.1804
223,492
+0.00(+0.22%)
May 03, 2023
0.1624
0.1860
0.1600
0.1800
434,075
+0.02(+10.84%)
May 02, 2023
0.1700
0.1700
0.1600
0.1624
48,401
-0.00(-0.06%)
May 01, 2023
0.1658
0.1700
0.1625
0.1625
154,618
-0.00(-1.99%)
Apr 28, 2023
0.1650
0.1700
0.1473
0.1658
537,590
-0.00(-2.41%)
Apr 27, 2023
0.1745
0.1858
0.1650
0.1699
268,046
+0.01(+5.53%)
Apr 26, 2023
0.1605
0.1761
0.1605
0.1610
101,599
+0.00(+0.31%)
Apr 25, 2023
0.1700
0.1770
0.1605
0.1605
3,744
-0.01(-5.59%)
Apr 24, 2023
0.1601
0.1790
0.1570
0.1700
138,541
+0.01(+6.25%)
Apr 21, 2023
0.1600
0.1700
0.1600
0.1600
142,000
-0.00(-1.90%)
Apr 20, 2023
0.1596
0.1690
0.1596
0.1631
30,302
-0.01(-3.49%)
Apr 19, 2023
0.1600
0.1690
0.1531
0.1690
59,238
+0.01(+5.63%)
Apr 18, 2023
0.1700
0.1770
0.1479
0.1600
600,112
-0.02(-9.60%)
Apr 17, 2023
0.1750
0.1800
0.1700
0.1770
59,889
-0.00(-1.67%)
Apr 14, 2023
0.1700
0.1818
0.1700
0.1800
29,449
+0.01(+5.88%)
Apr 13, 2023
0.1700
0.1800
0.1700
0.1700
43,700
+0.00(+1.55%)
Apr 12, 2023
0.1624
0.1800
0.1624
0.1674
139,692
+0.00(+1.64%)
Apr 11, 2023
0.1870
0.1943
0.1647
0.1647
173,430
-0.02(-11.93%)
Apr 10, 2023
0.1700
0.1880
0.1700
0.1870
19,638
-0.00(-0.32%)
Apr 06, 2023
0.1822
0.1880
0.1735
0.1876
124,686
+0.03(+15.59%)
Apr 05, 2023
0.1700
0.1760
0.1615
0.1623
364,010
-0.01(-8.05%)
Apr 04, 2023
0.1770
0.1807
0.1700
0.1765
160,030
+0.00(+0.00%)
Apr 03, 2023
0.1800
0.1829
0.1722
0.1765
220,975
-0.00(-1.12%)
Mar 31, 2023
0.1780
0.1916
0.1690
0.1785
298,034
-0.00(-2.41%)
Mar 30, 2023
0.1855
0.1900
0.1750
0.1829
167,519
-0.00(-2.51%)
Mar 29, 2023
0.1900
0.1940
0.1721
0.1876
119,489
-0.00(-0.64%)
Mar 28, 2023
0.1869
0.1888
0.1780
0.1888
153,514
+0.01(+3.74%)
Mar 27, 2023
0.1800
0.1984
0.1768
0.1820
289,258
-0.01(-3.70%)
Mar 24, 2023
0.2000
0.2228
0.1809
0.1890
254,426
-0.01(-5.22%)
Mar 23, 2023
0.2243
0.2243
0.1994
0.1994
343,287
-0.03(-12.16%)
Mar 22, 2023
0.2300
0.2300
0.2185
0.2270
19,769,434
+0.00(+0.18%)
Mar 21, 2023
0.2157
0.2289
0.2113
0.2266
74,200
-0.01(-2.50%)
Mar 20, 2023
0.2300
0.2343
0.2047
0.2324
249,282
+0.00(+1.04%)
Mar 17, 2023
0.2395
0.2400
0.2186
0.2300
97,210
-0.01(-2.83%)
Mar 16, 2023
0.2293
0.2500
0.2264
0.2367
81,926
+0.00(+1.72%)
Mar 15, 2023
0.2417
0.2422
0.2251
0.2327
21,445
-0.01(-3.04%)
Mar 14, 2023
0.2378
0.2473
0.2229
0.2400
42,175
+0.00(+0.00%)
Mar 13, 2023
0.2403
0.2500
0.2221
0.2400
19,932
-0.01(-2.56%)
Mar 10, 2023
0.2495
0.2510
0.2312
0.2463
333,235
+0.00(+1.57%)
Mar 09, 2023
0.2500
0.2566
0.2300
0.2425
152,160
-0.01(-2.41%)
Mar 08, 2023
0.2485
0.2485
0.2400
0.2485
74,515
-0.01(-2.17%)
Mar 07, 2023
0.2320
0.2575
0.2320
0.2540
16,878
+0.00(+0.59%)
Mar 06, 2023
0.2350
0.2575
0.2350
0.2525
125,475
+0.01(+3.91%)
Mar 03, 2023
0.2355
0.2473
0.2320
0.2430
63,635
+0.01(+4.34%)
Mar 02, 2023
0.2300
0.2331
0.2227
0.2329
42,294
+0.01(+5.86%)
Mar 01, 2023
0.2310
0.2310
0.2060
0.2200
127,201
-0.01(-3.76%)
Feb 28, 2023
0.2290
0.2440
0.2260
0.2286
131,089
-0.01(-2.89%)
Feb 27, 2023
0.2400
0.2400
0.2273
0.2354
36,757
+0.00(+0.17%)
Feb 24, 2023
0.2348
0.2350
0.2250
0.2350
36,075
+0.01(+4.91%)
Feb 23, 2023
0.2415
0.2415
0.2240
0.2240
13,985
-0.02(-6.67%)
Feb 22, 2023
0.2426
0.2509
0.2400
0.2400
67,703
+0.00(+0.00%)
Feb 21, 2023
0.2200
0.2530
0.2200
0.2400
123,800
-0.01(-5.10%)
Feb 17, 2023
0.2500
0.2530
0.2425
0.2529
103,215
+0.00(+1.98%)
Feb 16, 2023
0.2469
0.2528
0.2413
0.2480
105,504
-0.00(-1.70%)
Feb 15, 2023
0.2582
0.2589
0.2400
0.2523
104,183
+0.00(+0.00%)
Feb 14, 2023
0.2442
0.2600
0.2367
0.2523
10,038
-0.00(-1.79%)
Feb 13, 2023
0.2344
0.2590
0.2344
0.2569
96,326
+0.01(+3.26%)
Feb 10, 2023
0.2500
0.2540
0.2451
0.2488
53,337
-0.00(-0.48%)
Feb 09, 2023
0.2180
0.2500
0.2180
0.2500
242,091
+0.00(+0.00%)
Feb 08, 2023
0.2500
0.2500
0.2360
0.2500
331,623
+0.01(+3.09%)
Feb 07, 2023
0.2500
0.2528
0.2400
0.2425
160,207
-0.01(-5.05%)
Feb 06, 2023
0.2310
0.2578
0.2310
0.2554
104,462
+0.00(+1.75%)
Feb 03, 2023
0.2480
0.2645
0.2400
0.2510
90,502
-0.01(-4.31%)
Feb 02, 2023
0.2500
0.2623
0.2408
0.2623
224,867
+0.01(+4.92%)
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.