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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.814
-0.087 (-4.58%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 7, 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 (%)
Oct 31, 2023
0.1769
0.2020
0.1640
0.1998
2,933,464
+0.04(+21.83%)
Oct 30, 2023
0.1899
0.1967
0.1560
0.1640
8,043,962
-0.06(-25.45%)
Oct 27, 2023
0.2600
0.3100
0.2021
0.2200
39,927,640
+0.05(+28.88%)
Oct 26, 2023
0.1800
0.1900
0.1640
0.1707
689,243
-0.06(-25.78%)
Oct 25, 2023
0.2000
0.3914
0.2000
0.2300
4,865,496
+0.04(+20.42%)
Oct 24, 2023
0.2100
0.2389
0.1910
0.1910
100,908
-0.02(-9.48%)
Oct 23, 2023
0.2300
0.2301
0.2100
0.2110
358,339
-0.01(-4.05%)
Oct 20, 2023
0.2500
0.2590
0.2110
0.2199
136,456
-0.03(-12.04%)
Oct 19, 2023
0.2900
0.2900
0.2500
0.2500
119,363
-0.04(-12.43%)
Oct 18, 2023
0.3400
0.4295
0.2711
0.2855
206,897
-0.06(-16.40%)
Oct 17, 2023
0.4600
0.4666
0.2550
0.3415
227,435
-0.18(-34.36%)
Oct 16, 2023
0.4950
0.5400
0.4800
0.5203
16,138
+0.00(+0.25%)
Oct 13, 2023
0.4951
0.5197
0.4950
0.5190
2,760
+0.01(+1.27%)
Oct 12, 2023
0.5730
0.5730
0.4901
0.5125
3,785
+0.00(+0.29%)
Oct 11, 2023
0.5382
0.5400
0.4982
0.5110
9,638
-0.03(-5.02%)
Oct 10, 2023
0.5290
0.5382
0.4980
0.5380
10,546
+0.04(+8.16%)
Oct 09, 2023
0.4950
0.5150
0.4561
0.4974
11,154
-0.01(-2.85%)
Oct 06, 2023
0.4801
0.5120
0.4801
0.5120
9,210
+0.01(+2.40%)
Oct 05, 2023
0.5401
0.5401
0.4800
0.5000
9,384
-0.02(-3.57%)
Oct 04, 2023
0.4975
0.5300
0.4874
0.5185
7,081
+0.03(+5.82%)
Oct 03, 2023
0.5500
0.5500
0.4900
0.4900
4,916
-0.01(-2.02%)
Oct 02, 2023
0.4775
0.5037
0.4775
0.5001
16,274
-0.04(-7.37%)
Sep 29, 2023
0.5054
0.5400
0.5054
0.5399
2,033
+0.01(+1.48%)
Sep 28, 2023
0.5450
0.5461
0.4800
0.5320
9,663
-0.01(-2.58%)
Sep 27, 2023
0.5350
0.5500
0.5200
0.5461
4,430
+0.03(+5.02%)
Sep 26, 2023
0.5000
0.5200
0.5000
0.5200
7,097
+0.01(+1.52%)
Sep 25, 2023
0.5300
0.5300
0.5000
0.5122
14,992
-0.01(-1.50%)
Sep 22, 2023
0.4700
0.5299
0.4700
0.5200
14,432
+0.04(+8.33%)
Sep 21, 2023
0.4975
0.5875
0.4800
0.4800
51,201
-0.02(-3.05%)
Sep 20, 2023
0.4900
0.5367
0.4704
0.4951
9,649
-0.01(-2.13%)
Sep 19, 2023
0.5190
0.5500
0.4770
0.5059
23,704
-0.01(-2.39%)
Sep 18, 2023
0.5349
0.5599
0.5000
0.5183
15,328
-0.00(-0.52%)
Sep 15, 2023
0.5000
0.5600
0.5000
0.5210
44,825
+0.02(+3.17%)
Sep 14, 2023
0.5093
0.5347
0.5000
0.5050
17,590
-0.01(-1.54%)
Sep 13, 2023
0.5350
0.5600
0.5129
0.5129
14,872
-0.02(-3.23%)
Sep 12, 2023
0.5193
0.5499
0.5100
0.5300
9,405
+0.00(+0.00%)
Sep 11, 2023
0.5870
0.5999
0.5100
0.5300
26,813
-0.02(-3.62%)
Sep 08, 2023
0.5500
0.5500
0.5093
0.5499
14,190
-0.00(-0.02%)
Sep 07, 2023
0.5250
0.5700
0.5021
0.5500
15,395
+0.00(+0.51%)
Sep 06, 2023
0.6099
0.6099
0.5100
0.5472
3,450
+0.00(+0.59%)
Sep 05, 2023
0.5400
0.5680
0.5279
0.5440
13,413
-0.02(-2.68%)
Sep 01, 2023
0.5400
0.6190
0.5114
0.5590
26,254
+0.05(+9.61%)
Aug 31, 2023
0.5490
0.6699
0.5100
0.5100
26,546
-0.03(-4.87%)
Aug 30, 2023
0.5475
0.5475
0.5361
0.5361
1,884
+0.00(+0.21%)
Aug 29, 2023
0.5600
0.5600
0.4849
0.5350
40,360
-0.03(-4.46%)
Aug 28, 2023
0.5916
0.5916
0.5599
0.5600
3,850
-0.02(-3.45%)
Aug 25, 2023
0.5890
0.5890
0.5500
0.5800
6,485
+0.00(+0.00%)
Aug 24, 2023
0.6300
0.6300
0.5600
0.5800
7,067
-0.04(-7.19%)
Aug 23, 2023
0.6087
0.6300
0.6000
0.6249
8,076
+0.02(+3.70%)
Aug 22, 2023
0.5942
0.6239
0.5930
0.6026
7,952
-0.04(-5.70%)
Aug 21, 2023
0.6152
0.6900
0.5500
0.6390
45,098
+0.01(+1.43%)
Aug 18, 2023
0.6300
0.6600
0.6000
0.6300
13,881
-0.00(-0.16%)
Aug 17, 2023
0.5909
0.6311
0.5402
0.6310
13,719
+0.04(+6.01%)
Aug 16, 2023
0.6200
0.6200
0.5810
0.5952
2,567
-0.03(-4.86%)
Aug 15, 2023
0.6406
0.6406
0.4631
0.6256
214,409
-0.01(-2.25%)
Aug 14, 2023
0.6910
0.7022
0.6229
0.6400
20,220
-0.05(-7.91%)
Aug 11, 2023
0.7350
0.7350
0.6801
0.6950
18,455
+0.01(+2.21%)
Aug 10, 2023
0.6600
0.7000
0.6500
0.6800
7,576
+0.02(+3.01%)
Aug 09, 2023
0.6800
0.6800
0.6500
0.6601
10,773
-0.04(-5.69%)
Aug 08, 2023
0.6330
0.7300
0.6330
0.6999
49,937
+0.07(+10.57%)
Aug 07, 2023
0.6600
0.6700
0.6127
0.6330
22,576
-0.02(-3.40%)
Aug 04, 2023
0.6519
0.6800
0.6451
0.6553
6,468
+0.01(+1.58%)
Aug 03, 2023
0.6960
0.7250
0.6410
0.6451
31,372
-0.05(-7.31%)
Aug 02, 2023
0.7150
0.7150
0.6800
0.6960
7,127
+0.01(+0.87%)
Aug 01, 2023
0.6906
0.7400
0.6830
0.6900
8,589
-0.01(-1.57%)
Jul 31, 2023
0.7000
0.7400
0.6810
0.7010
37,017
+0.00(+0.13%)
Jul 28, 2023
0.7100
0.7289
0.6959
0.7001
16,880
+0.01(+0.82%)
Jul 27, 2023
0.6912
0.7600
0.6912
0.6944
61,556
-0.06(-7.41%)
Jul 26, 2023
0.6800
0.7800
0.6800
0.7500
353,768
+0.06(+8.23%)
Jul 25, 2023
0.7300
0.7400
0.6930
0.6930
16,247
-0.00(-0.62%)
Jul 24, 2023
0.7100
0.7466
0.6973
0.6973
11,882
-0.04(-5.77%)
Jul 21, 2023
0.7300
0.7800
0.7100
0.7400
12,546
-0.01(-1.46%)
Jul 20, 2023
0.7610
0.7610
0.7077
0.7510
26,689
-0.02(-2.97%)
Jul 19, 2023
0.7800
0.7800
0.7070
0.7740
19,911
+0.02(+3.20%)
Jul 18, 2023
0.7700
0.7770
0.7200
0.7500
11,721
-0.02(-2.60%)
Jul 17, 2023
0.7999
0.8000
0.7440
0.7700
3,324
-0.01(-1.28%)
Jul 14, 2023
0.7251
0.7988
0.7251
0.7800
11,163
+0.01(+0.66%)
Jul 13, 2023
0.7490
0.7749
0.6876
0.7749
6,403
+0.00(+0.00%)
Jul 12, 2023
0.7510
0.7800
0.7100
0.7749
33,107
-0.00(-0.27%)
Jul 11, 2023
0.7400
0.7800
0.7400
0.7770
7,945
+0.04(+5.38%)
Jul 10, 2023
0.7800
0.7800
0.7258
0.7373
23,050
-0.03(-4.18%)
Jul 07, 2023
0.7300
0.7800
0.7300
0.7695
14,576
+0.04(+5.41%)
Jul 06, 2023
0.7600
0.7600
0.7001
0.7300
1,786
-0.03(-3.95%)
Jul 05, 2023
0.7600
0.7600
0.7020
0.7600
9,032
+0.00(+0.24%)
Jul 03, 2023
0.7500
0.7700
0.7500
0.7582
4,104
+0.01(+0.85%)
Jun 30, 2023
0.7700
0.7799
0.7500
0.7518
7,435
+0.00(+0.24%)
Jun 29, 2023
0.7200
0.7800
0.7200
0.7500
18,026
+0.01(+1.35%)
Jun 28, 2023
0.7400
0.7800
0.7400
0.7400
4,431
-0.01(-0.67%)
Jun 27, 2023
0.7700
0.7680
0.7300
0.7450
11,854
+0.03(+3.47%)
Jun 26, 2023
0.7300
0.7500
0.7200
0.7200
8,170
-0.01(-1.37%)
Jun 23, 2023
0.7100
0.7500
0.7100
0.7300
6,565
+0.02(+2.82%)
Jun 22, 2023
0.7400
0.7400
0.7100
0.7100
5,098
-0.04(-5.19%)
Jun 21, 2023
0.7200
0.7489
0.7200
0.7489
7,874
-0.00(-0.01%)
Jun 20, 2023
0.7050
0.7499
0.7050
0.7490
7,561
+0.03(+4.76%)
Jun 16, 2023
0.7500
0.7500
0.7103
0.7150
11,002
-0.02(-3.35%)
Jun 15, 2023
0.7101
0.7500
0.7101
0.7398
9,487
+0.02(+2.75%)
Jun 14, 2023
0.7200
0.7400
0.7100
0.7200
6,845
+0.01(+1.15%)
Jun 13, 2023
0.7500
0.7500
0.7030
0.7118
35,550
-0.04(-5.07%)
Jun 12, 2023
0.7400
0.7498
0.7100
0.7498
4,707
+0.03(+4.14%)
Jun 09, 2023
0.7000
0.7400
0.7000
0.7200
11,910
-0.03(-3.45%)
Jun 08, 2023
0.7800
0.7800
0.7000
0.7457
12,984
+0.03(+3.57%)
Jun 07, 2023
0.7400
0.7500
0.7042
0.7200
4,337
-0.02(-2.70%)
Jun 06, 2023
0.7500
0.7500
0.7400
0.7400
16,036
-0.01(-0.80%)
Jun 05, 2023
0.7400
0.7700
0.7420
0.7460
6,787
-0.02(-1.97%)
Jun 02, 2023
0.7800
0.7800
0.7421
0.7610
19,884
-0.02(-2.44%)
Jun 01, 2023
0.7854
0.7900
0.7800
0.7800
5,935
+0.00(+0.00%)
May 31, 2023
0.7800
0.7970
0.7800
0.7800
8,045
-0.03(-3.70%)
May 30, 2023
0.8100
0.8387
0.7801
0.8100
7,094
+0.02(+2.56%)
May 26, 2023
0.8000
0.8299
0.7800
0.7898
16,188
-0.01(-1.28%)
May 25, 2023
0.7900
0.8500
0.7800
0.8000
19,360
+0.02(+2.49%)
May 24, 2023
0.7800
0.8000
0.7650
0.7806
49,170
+0.00(+0.08%)
May 23, 2023
0.8000
0.8000
0.7600
0.7800
10,843
+0.02(+2.63%)
May 22, 2023
0.8000
0.8000
0.7501
0.7600
13,945
-0.03(-3.30%)
May 19, 2023
0.7300
0.8000
0.6808
0.7859
62,892
+0.10(+14.06%)
May 18, 2023
0.6848
0.7043
0.6800
0.6890
3,667
+0.00(+0.61%)
May 17, 2023
0.7300
0.7300
0.6500
0.6848
48,980
-0.05(-6.19%)
May 16, 2023
0.7352
0.7700
0.6891
0.7300
107,616
+0.08(+12.29%)
May 15, 2023
0.6700
0.7100
0.6500
0.6501
13,848
-0.02(-2.97%)
May 12, 2023
0.6999
0.6999
0.6600
0.6700
8,291
-0.02(-2.90%)
May 11, 2023
0.6999
0.6999
0.6900
0.6900
559
+0.04(+6.14%)
May 10, 2023
0.6500
0.6600
0.6500
0.6501
10,711
+0.00(+0.02%)
May 09, 2023
0.6500
0.6722
0.6500
0.6500
5,424
-0.02(-2.49%)
May 08, 2023
0.6700
0.6999
0.6600
0.6666
19,365
-0.03(-4.77%)
May 05, 2023
0.6400
0.7889
0.6400
0.7000
44,642
+0.05(+8.04%)
May 04, 2023
0.6100
0.6500
0.6100
0.6479
6,238
+0.00(+0.29%)
May 03, 2023
0.6700
0.6700
0.6006
0.6460
19,805
+0.01(+0.94%)
May 02, 2023
0.6400
0.6998
0.6400
0.6400
2,425
+0.02(+3.23%)
May 01, 2023
0.6500
0.6600
0.6007
0.6200
18,845
-0.04(-6.06%)
Apr 28, 2023
0.7090
0.7620
0.6500
0.6600
3,047
-0.02(-2.37%)
Apr 27, 2023
0.7400
0.7506
0.6760
0.6760
9,541
-0.05(-6.31%)
Apr 26, 2023
0.6946
0.7384
0.6946
0.7215
4,423
+0.00(+0.21%)
Apr 25, 2023
0.7550
0.7900
0.7111
0.7200
26,536
-0.05(-6.96%)
Apr 24, 2023
0.7900
0.7900
0.7100
0.7739
18,923
-0.02(-2.04%)
Apr 21, 2023
0.7700
0.7900
0.7700
0.7900
3,419
+0.02(+2.60%)
Apr 20, 2023
0.7700
0.7900
0.7700
0.7700
13,410
-0.02(-2.53%)
Apr 19, 2023
0.7900
0.8200
0.7900
0.7900
8,750
+0.00(+0.00%)
Apr 18, 2023
0.8099
0.8099
0.7900
0.7900
7,796
-0.02(-3.07%)
Apr 17, 2023
0.8000
0.8200
0.7900
0.8150
5,328
-0.02(-1.81%)
Apr 14, 2023
0.7900
0.8300
0.7900
0.8300
8,334
-0.01(-0.87%)
Apr 13, 2023
0.8373
0.8373
0.8200
0.8373
5,447
+0.00(+0.00%)
Apr 12, 2023
0.8500
0.8500
0.8025
0.8373
30,839
+0.02(+2.11%)
Apr 11, 2023
0.8200
0.8200
0.7900
0.8200
9,673
+0.00(+0.00%)
Apr 10, 2023
0.8000
0.8200
0.7900
0.8200
27,977
+0.02(+2.50%)
Apr 06, 2023
0.8000
0.8100
0.7700
0.8000
16,030
+0.01(+1.27%)
Apr 05, 2023
0.7600
0.7900
0.7600
0.7900
4,184
+0.02(+2.60%)
Apr 04, 2023
0.6800
0.7800
0.6800
0.7700
26,114
+0.07(+9.27%)
Apr 03, 2023
0.6910
0.7300
0.6701
0.7047
3,615
+0.00(+0.67%)
Mar 31, 2023
0.7200
0.7200
0.6600
0.7000
31,391
-0.03(-3.66%)
Mar 30, 2023
0.7600
0.7600
0.7266
0.7266
5,436
-0.02(-3.12%)
Mar 29, 2023
0.7650
0.7927
0.7100
0.7500
16,791
-0.03(-3.85%)
Mar 28, 2023
0.7800
0.8000
0.7800
0.7800
4,622
-0.03(-3.11%)
Mar 27, 2023
0.7600
0.8097
0.7501
0.8050
6,069
+0.04(+4.55%)
Mar 24, 2023
0.8000
0.8000
0.7600
0.7700
8,533
-0.04(-4.62%)
Mar 23, 2023
0.8300
0.8320
0.7700
0.8073
7,810
-0.01(-0.94%)
Mar 22, 2023
0.7600
0.8200
0.7600
0.8150
9,558
+0.03(+4.49%)
Mar 21, 2023
0.7999
0.7999
0.7600
0.7800
4,011
-0.02(-2.03%)
Mar 20, 2023
0.7500
0.8200
0.7500
0.7962
19,372
+0.02(+2.08%)
Mar 17, 2023
0.7978
0.8500
0.7380
0.7800
25,025
-0.00(-0.28%)
Mar 16, 2023
0.7900
0.7900
0.7600
0.7822
3,904
+0.01(+1.58%)
Mar 15, 2023
0.7500
0.8000
0.7351
0.7700
9,068
+0.02(+2.67%)
Mar 14, 2023
0.7918
0.7918
0.7500
0.7500
7,241
+0.01(+1.35%)
Mar 13, 2023
0.7500
0.8200
0.7200
0.7400
6,421
+0.00(+0.42%)
Mar 10, 2023
0.7299
0.7500
0.7202
0.7369
9,360
-0.02(-3.04%)
Mar 09, 2023
0.7300
0.7600
0.7200
0.7600
7,564
+0.00(+0.00%)
Mar 08, 2023
0.7500
0.7600
0.7200
0.7600
4,664
+0.01(+1.88%)
Mar 07, 2023
0.7500
0.7500
0.7000
0.7460
52,268
-0.00(-0.53%)
Mar 06, 2023
0.7400
0.7500
0.7025
0.7500
11,868
+0.03(+4.17%)
Mar 03, 2023
0.7000
0.7200
0.6800
0.7200
3,900
+0.04(+5.88%)
Mar 02, 2023
0.6235
0.6800
0.6235
0.6800
6,997
+0.03(+4.62%)
Mar 01, 2023
0.7000
0.7400
0.6300
0.6500
13,529
-0.08(-10.96%)
Feb 28, 2023
0.7391
0.7450
0.6900
0.7300
13,688
-0.01(-1.23%)
Feb 27, 2023
0.6930
0.7600
0.6900
0.7391
19,035
+0.03(+3.89%)
Feb 24, 2023
0.7000
0.7599
0.6931
0.7114
19,592
-0.05(-6.38%)
Feb 23, 2023
0.7273
0.7599
0.7101
0.7599
7,584
+0.03(+4.48%)
Feb 22, 2023
0.7999
0.7999
0.7273
0.7273
10,237
-0.05(-6.41%)
Feb 21, 2023
0.8100
0.8100
0.7350
0.7771
12,651
-0.03(-4.04%)
Feb 17, 2023
0.8100
0.8100
0.7530
0.8098
2,895
-0.01(-1.05%)
Feb 16, 2023
0.8000
0.8184
0.7501
0.8184
6,602
+0.00(+0.13%)
Feb 15, 2023
0.8049
0.8200
0.7900
0.8173
18,162
-0.00(-0.32%)
Feb 14, 2023
0.8038
0.8199
0.8000
0.8199
3,918
-0.00(-0.01%)
Feb 13, 2023
0.8000
0.8200
0.7901
0.8200
20,198
+0.03(+3.80%)
Feb 10, 2023
0.8000
0.8000
0.7351
0.7900
22,195
-0.04(-4.83%)
Feb 09, 2023
0.8301
0.8592
0.8300
0.8301
6,599
-0.03(-3.48%)
Feb 08, 2023
0.8500
0.8700
0.8500
0.8600
2,242
+0.01(+1.18%)
Feb 07, 2023
0.8500
0.8980
0.8344
0.8500
15,280
+0.00(+0.00%)
Feb 06, 2023
0.8300
0.8500
0.8300
0.8500
15,507
+0.03(+3.66%)
Feb 03, 2023
0.8500
0.8500
0.8200
0.8200
21,428
-0.03(-3.20%)
Feb 02, 2023
0.8100
0.8498
0.8100
0.8471
15,388
+0.04(+4.58%)
Feb 01, 2023
0.8200
0.8490
0.8000
0.8100
34,234
-0.01(-1.22%)
Jan 31, 2023
0.7903
0.8200
0.7903
0.8200
35,436
+0.02(+2.63%)
Jan 30, 2023
0.7990
0.7990
0.7725
0.7990
11,171
+0.00(+0.00%)
Jan 27, 2023
0.8000
0.8000
0.7303
0.7990
23,502
+0.02(+2.94%)
Jan 26, 2023
0.7999
0.7999
0.7227
0.7762
14,232
-0.01(-1.41%)
Jan 25, 2023
0.7899
0.7899
0.7503
0.7873
9,730
+0.01(+1.30%)
Jan 24, 2023
0.7900
0.7900
0.7500
0.7772
10,789
+0.01(+0.92%)
Jan 23, 2023
0.7600
0.7825
0.7600
0.7701
10,053
+0.01(+1.34%)
Jan 20, 2023
0.7650
0.7650
0.7400
0.7599
18,135
-0.01(-0.67%)
Jan 19, 2023
0.7640
0.7750
0.7145
0.7650
4,519
+0.00(+0.10%)
Jan 18, 2023
0.7825
0.7988
0.7300
0.7642
36,747
-0.00(-0.26%)
Jan 17, 2023
0.7500
0.8000
0.7345
0.7662
14,621
+0.03(+4.29%)
Jan 13, 2023
0.7800
0.7990
0.7347
0.7347
35,831
-0.04(-5.24%)
Jan 12, 2023
0.7486
0.7876
0.7310
0.7753
24,922
-0.01(-1.61%)
Jan 11, 2023
0.7790
0.7880
0.7501
0.7880
14,674
+0.02(+2.85%)
Jan 10, 2023
0.7300
0.7700
0.7300
0.7662
36,675
+0.05(+7.21%)
Jan 09, 2023
0.7082
0.7299
0.6710
0.7147
11,392
+0.01(+0.92%)
Jan 06, 2023
0.7250
0.7250
0.6768
0.7082
6,333
-0.02(-2.97%)
Jan 05, 2023
0.7466
0.7466
0.6711
0.7299
24,020
+0.02(+2.64%)
Jan 04, 2023
0.7000
0.7478
0.6500
0.7111
23,348
+0.07(+11.20%)
Jan 03, 2023
0.6000
0.6398
0.6000
0.6395
16,038
+0.05(+9.30%)
Dec 30, 2022
0.5800
0.6448
0.5800
0.5851
47,708
+0.03(+4.48%)
Dec 29, 2022
0.5400
0.5800
0.5400
0.5600
25,731
+0.02(+3.70%)
Dec 28, 2022
0.5700
0.6000
0.5200
0.5400
114,544
-0.02(-3.57%)
Dec 27, 2022
0.6006
0.6495
0.5200
0.5600
54,781
-0.04(-6.78%)
Dec 23, 2022
0.6900
0.6900
0.6007
0.6007
66,272
-0.07(-10.02%)
Dec 22, 2022
0.6755
0.6755
0.6600
0.6676
64,594
-0.01(-1.18%)
Dec 21, 2022
0.7400
0.7500
0.6756
0.6756
17,999
-0.06(-7.83%)
Dec 20, 2022
0.7500
0.7800
0.7000
0.7330
28,500
-0.02(-3.17%)
Dec 19, 2022
0.7591
0.7749
0.7028
0.7570
44,900
-0.04(-5.36%)
Dec 16, 2022
0.7600
0.8450
0.7600
0.7999
11,328
-0.00(-0.01%)
Dec 15, 2022
0.8411
0.8411
0.7878
0.8000
19,273
+0.01(+1.27%)
Dec 14, 2022
0.7800
0.8100
0.7503
0.7900
16,607
-0.00(-0.37%)
Dec 13, 2022
0.8100
0.8411
0.7929
0.7929
11,550
-0.01(-0.89%)
Dec 12, 2022
0.8200
0.8488
0.8000
0.8000
29,363
-0.05(-5.52%)
Dec 09, 2022
0.8600
0.8888
0.8121
0.8467
12,038
-0.02(-2.68%)
Dec 08, 2022
0.8500
0.8800
0.8201
0.8700
25,730
+0.01(+0.89%)
Dec 07, 2022
0.9100
0.9100
0.8501
0.8623
18,401
-0.05(-5.24%)
Dec 06, 2022
0.9700
0.9900
0.9100
0.9100
6,648
-0.04(-4.53%)
Dec 05, 2022
1.000
1.005
0.9300
0.9532
18,209
-0.05(-4.67%)
Dec 02, 2022
0.9800
1.000
0.9310
0.9999
12,483
+0.03(+2.83%)
Dec 01, 2022
0.9300
1.030
0.9176
0.9724
11,380
+0.04(+4.56%)
Nov 30, 2022
0.9938
1.030
0.9176
0.9300
22,296
-0.06(-6.17%)
Nov 29, 2022
1.000
1.020
0.9912
0.9912
3,401
-0.02(-2.34%)
Nov 28, 2022
1.010
1.060
1.000
1.015
5,458
-0.04(-3.47%)
Nov 25, 2022
1.010
1.060
1.010
1.052
14,283
-0.01(-0.88%)
Nov 23, 2022
1.010
1.120
1.010
1.061
13,972
-0.02(-1.78%)
Nov 22, 2022
1.010
1.113
1.010
1.080
29,732
+0.07(+6.93%)
Nov 21, 2022
1.060
1.070
1.010
1.010
11,784
-0.04(-3.81%)
Nov 18, 2022
1.010
1.100
1.010
1.050
4,671
+0.03(+2.94%)
Nov 17, 2022
1.060
1.155
1.020
1.020
16,612
-0.04(-3.77%)
Nov 16, 2022
1.200
1.200
0.9911
1.060
47,205
-0.13(-10.92%)
Nov 15, 2022
1.460
1.460
1.190
1.190
116,949
-0.37(-23.72%)
Nov 14, 2022
1.480
1.590
1.426
1.560
29,974
+0.12(+8.33%)
Nov 11, 2022
1.420
1.490
1.340
1.440
21,911
+0.01(+0.50%)
Nov 10, 2022
1.384
1.450
1.370
1.433
12,095
+0.01(+0.91%)
Nov 09, 2022
1.400
1.515
1.360
1.420
32,226
-0.11(-7.19%)
Nov 08, 2022
1.530
1.659
1.520
1.530
10,893
-0.03(-1.92%)
Nov 07, 2022
1.600
1.635
1.530
1.560
30,239
-0.01(-0.64%)
Nov 04, 2022
1.590
1.600
1.570
1.570
3,292
-0.05(-3.08%)
Nov 03, 2022
1.620
1.623
1.595
1.620
6,466
+0.03(+1.88%)
Nov 02, 2022
1.590
1.600
1.585
1.590
4,463
+0.00(+0.00%)
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.