Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organto Foods Inc (TSV: OGO )

0.0700 -0.0100 (-12.50%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3700 0.3700 0.3700 0.3700 3,009 -0.01(-1.33%)
Oct 28, 2021 0.3700 0.3750 0.3700 0.3750 117,700 +0.01(+1.35%)
Oct 27, 2021 0.3750 0.3750 0.3600 0.3700 255,630 -0.01(-2.63%)
Oct 26, 2021 0.3750 0.3800 20,435 +0.01(+1.33%)
Oct 25, 2021 0.3550 0.3800 0.3500 0.3750 156,350 -0.01(-1.32%)
Oct 22, 2021 0.3800 0.3800 0.3750 0.3800 94,000 +0.00(+0.00%)
Oct 21, 2021 0.3800 0.3800 0.3750 0.3800 83,406 -0.01(-1.30%)
Oct 20, 2021 0.3850 0.3850 0.3800 0.3850 32,500 +0.00(+0.00%)
Oct 19, 2021 0.3850 0.3900 0.3850 0.3850 77,052 +0.00(+0.00%)
Oct 18, 2021 0.3900 0.3950 0.3750 0.3850 53,301 -0.01(-1.28%)
Oct 15, 2021 0.3950 0.3950 0.3900 0.3900 147,001 -0.01(-2.50%)
Oct 14, 2021 0.3950 0.4000 0.3950 0.4000 46,740 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.4000 0.3800 0.4000 272,001 +0.02(+3.90%)
Oct 12, 2021 0.4150 0.4150 0.3850 0.3850 104,593 -0.03(-8.33%)
Oct 08, 2021 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Oct 07, 2021 0.3850 0.3950 0.3850 0.3950 16,645 +0.01(+1.28%)
Oct 06, 2021 0.3980 0.4100 0.3900 0.3900 76,038 -0.01(-2.50%)
Oct 05, 2021 0.4100 0.4100 0.4000 0.4000 117,316 -0.01(-2.44%)
Oct 04, 2021 0.4200 0.4200 0.4100 0.4100 41,801 -0.01(-2.38%)
Oct 01, 2021 0.4200 0.4200 0.4100 0.4200 57,921 +0.01(+1.20%)
Sep 30, 2021 0.4200 0.4200 0.4100 0.4150 21,060 -0.02(-3.49%)
Sep 29, 2021 0.4200 0.4400 0.4200 0.4300 30,020 +0.02(+4.88%)
Sep 28, 2021 0.4450 0.4450 0.4100 0.4100 70,884 -0.03(-5.75%)
Sep 27, 2021 0.4300 0.4350 0.4300 0.4350 2,949 +0.02(+3.57%)
Sep 24, 2021 0.4300 0.4300 0.4200 0.4200 28,540 -0.02(-3.45%)
Sep 23, 2021 0.4200 0.4500 0.4050 0.4350 83,351 +0.02(+3.57%)
Sep 22, 2021 0.4150 0.4250 0.4100 0.4200 152,451 +0.01(+3.70%)
Sep 21, 2021 0.4200 0.4200 0.4000 0.4050 213,074 -0.01(-3.57%)
Sep 20, 2021 0.4150 0.4200 0.4100 0.4200 124,355 +0.00(+0.00%)
Sep 17, 2021 0.4200 0.4200 0.4000 0.4200 304,915 +0.00(+0.00%)
Sep 16, 2021 0.4300 0.4300 0.4000 0.4200 75,300 +0.00(+0.00%)
Sep 15, 2021 0.4250 0.4250 0.4050 0.4200 94,829 +0.00(+0.00%)
Sep 14, 2021 0.4300 0.4300 0.4200 0.4200 43,210 -0.01(-1.18%)
Sep 13, 2021 0.4200 0.4250 0.4200 0.4250 37,900 +0.00(+0.00%)
Sep 10, 2021 0.4300 0.4300 0.4100 0.4250 65,951 +0.01(+2.41%)
Sep 09, 2021 0.4200 0.4300 0.4150 0.4150 28,850 -0.01(-2.35%)
Sep 08, 2021 0.4300 0.4300 0.4200 0.4250 170,071 -0.01(-1.16%)
Sep 07, 2021 0.4400 0.4400 0.4250 0.4300 49,674 +0.00(+0.00%)
Sep 03, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 02, 2021 0.4450 0.4450 0.4400 0.4400 56,105 +0.00(+0.00%)
Sep 01, 2021 0.4700 0.4700 0.4400 0.4400 159,521 -0.03(-6.38%)
Aug 31, 2021 0.4650 0.4750 0.4600 0.4700 603,426 -0.01(-2.08%)
Aug 30, 2021 0.4600 0.4800 0.4250 0.4800 959,540 +0.01(+2.13%)
Aug 27, 2021 0.4500 0.4700 0.4200 0.4700 264,094 +0.02(+5.62%)
Aug 26, 2021 0.4300 0.4600 0.4300 0.4450 284,343 +0.01(+1.14%)
Aug 25, 2021 0.4150 0.4400 0.4150 0.4400 266,522 +0.02(+4.76%)
Aug 24, 2021 0.4050 0.4200 0.3950 0.4200 122,015 +0.01(+3.70%)
Aug 23, 2021 0.4000 0.4050 0.3900 0.4050 31,851 +0.01(+2.53%)
Aug 20, 2021 0.4000 0.4000 0.3850 0.3950 93,210 -0.01(-1.25%)
Aug 19, 2021 0.4000 0.4100 0.3900 0.4000 77,000 +0.00(+0.00%)
Aug 18, 2021 0.4000 0.4000 0.3950 0.4000 32,479 +0.00(+0.00%)
Aug 17, 2021 0.4000 0.4050 0.4000 0.4000 279,601 +0.00(+0.00%)
Aug 16, 2021 0.4150 0.4150 0.4000 0.4000 239,726 -0.01(-3.61%)
Aug 13, 2021 0.4100 0.4150 0.4100 0.4150 13,500 +0.00(+0.00%)
Aug 12, 2021 0.4100 0.4150 0.4100 0.4150 604,163 -0.01(-2.35%)
Aug 11, 2021 0.4200 0.4300 0.4200 0.4250 14,087 +0.00(+0.00%)
Aug 10, 2021 0.4300 0.4300 0.4200 0.4250 32,829 +0.00(+0.00%)
Aug 09, 2021 0.4200 0.4250 0.4200 0.4250 138,186 +0.01(+1.19%)
Aug 06, 2021 0.4250 0.4300 0.4200 0.4200 33,904 +0.00(+0.00%)
Aug 05, 2021 0.4150 0.4300 0.4100 0.4200 102,146 +0.01(+1.20%)
Aug 04, 2021 0.4350 0.4400 0.4100 0.4150 601,037 -0.03(-5.68%)
Aug 03, 2021 0.4950 0.4950 0.4400 0.4400 158,912 -0.05(-11.11%)
Jul 30, 2021 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Jul 29, 2021 0.4350 0.4900 0.4300 0.4900 1,672,988 +0.03(+6.52%)
Jul 28, 2021 0.4300 0.4600 0.4150 0.4600 697,960 +0.04(+9.52%)
Jul 27, 2021 0.4100 0.4250 0.3950 0.4200 307,950 +0.01(+2.44%)
Jul 26, 2021 0.4150 0.4150 0.3900 0.4100 47,105 -0.01(-1.20%)
Jul 23, 2021 0.4050 0.4200 0.3800 0.4150 501,752 +0.01(+1.22%)
Jul 22, 2021 0.3950 0.4100 0.3950 0.4100 20,002 +0.01(+3.80%)
Jul 21, 2021 0.4000 0.4050 0.3950 0.3950 41,610 -0.02(-4.82%)
Jul 20, 2021 0.3850 0.4150 0.3850 0.4150 135,755 +0.02(+6.41%)
Jul 19, 2021 0.4000 0.4000 0.3850 0.3900 76,174 -0.01(-2.50%)
Jul 16, 2021 0.3900 0.4000 0.3900 0.4000 53,360 +0.01(+2.56%)
Jul 15, 2021 0.3900 0.4000 0.3900 0.3900 133,250 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.4000 0.3850 0.3900 501,320 +0.02(+4.00%)
Jul 13, 2021 0.4050 0.4050 0.3700 0.3750 550,988 -0.03(-8.54%)
Jul 12, 2021 0.4250 0.4250 0.4100 0.4100 49,964 -0.02(-3.53%)
Jul 09, 2021 0.4350 0.4350 0.4050 0.4250 73,337 -0.01(-2.30%)
Jul 08, 2021 0.4200 0.4450 0.4200 0.4350 54,125 -0.01(-1.14%)
Jul 07, 2021 0.4450 0.4450 0.4050 0.4400 130,571 +0.00(+0.00%)
Jul 06, 2021 0.4500 0.4500 0.4300 0.4400 318,738 -0.03(-5.38%)
Jul 05, 2021 0.4500 0.4650 0.4300 0.4650 82,966 +0.01(+1.09%)
Jul 02, 2021 0.4800 0.4800 0.4500 0.4600 101,782 -0.04(-8.00%)
Jun 30, 2021 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 29, 2021 0.4000 0.4500 0.4000 0.4500 850,926 +0.03(+7.14%)
Jun 28, 2021 0.3900 0.4300 0.3800 0.4200 833,174 +0.02(+5.00%)
Jun 25, 2021 0.3800 0.4000 0.3600 0.4000 353,161 +0.02(+5.26%)
Jun 24, 2021 0.3700 0.3800 0.3600 0.3800 231,802 +0.02(+4.11%)
Jun 23, 2021 0.3450 0.3650 0.3350 0.3650 204,700 +0.02(+7.35%)
Jun 22, 2021 0.3450 0.3450 0.3350 0.3400 74,887 -0.00(-1.45%)
Jun 21, 2021 0.3550 0.3600 0.3450 0.3450 24,187 -0.01(-1.43%)
Jun 18, 2021 0.3500 0.3500 0.3350 0.3500 172,757 +0.00(+0.00%)
Jun 17, 2021 0.3750 0.3750 0.3500 0.3500 41,403 -0.01(-2.78%)
Jun 16, 2021 0.3750 0.3750 0.3600 0.3600 13,200 -0.02(-5.26%)
Jun 15, 2021 0.3800 0.3800 0.3800 0.3800 1,319 -0.01(-2.56%)
Jun 14, 2021 0.3850 0.3900 0.3850 0.3900 6,140 +0.02(+4.00%)
Jun 11, 2021 0.3850 0.3850 0.3550 0.3750 48,174 -0.01(-2.60%)
Jun 10, 2021 0.3700 0.3900 0.3700 0.3850 37,705 +0.02(+4.05%)
Jun 09, 2021 0.3600 0.3750 0.3550 0.3700 151,725 +0.01(+2.78%)
Jun 08, 2021 0.3650 0.3650 0.3600 0.3600 52,031 -0.01(-1.37%)
Jun 07, 2021 0.3550 0.3650 0.3550 0.3650 57,700 +0.01(+1.39%)
Jun 04, 2021 0.3550 0.3600 0.3550 0.3600 13,095 +0.00(+0.00%)
Jun 03, 2021 36.00 0.3650 0.3550 0.3600 4,795,000 -0.01(-2.70%)
Jun 02, 2021 0.3900 0.3900 0.3650 0.3700 81,267 -0.02(-5.13%)
Jun 01, 2021 0.3900 0.4100 0.3700 0.3900 155,906 -0.02(-4.88%)
May 31, 2021 0.3550 0.4100 0.3550 0.4100 672,217 +0.04(+10.81%)
May 28, 2021 0.3450 0.3700 0.3400 0.3700 691,427 +0.03(+8.82%)
May 27, 2021 0.3100 0.3450 0.3050 0.3400 540,448 +0.02(+6.25%)
May 26, 2021 0.3100 0.3200 0.3100 0.3200 122,133 +0.00(+0.00%)
May 25, 2021 0.3200 0.3250 0.3100 0.3200 144,500 +0.00(+0.00%)
May 21, 2021 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 20, 2021 0.3250 0.3300 0.3100 0.3300 202,939 +0.00(+0.00%)
May 19, 2021 0.3150 0.3500 0.3100 0.3300 220,754 +0.02(+4.76%)
May 18, 2021 0.3150 0.3150 0.3050 0.3150 75,387 +0.00(+0.00%)
May 17, 2021 0.3150 0.3150 0.3100 0.3150 60,800 +0.00(+0.00%)
May 14, 2021 0.3050 0.3150 0.3050 0.3150 415,303 +0.01(+3.28%)
May 13, 2021 0.2950 0.3050 0.2900 0.3050 153,001 +0.01(+2.35%)
May 12, 2021 0.3000 0.3100 0.2900 0.2980 62,710 -0.02(-5.40%)
May 11, 2021 0.3300 0.3300 0.2800 0.3150 332,730 -0.02(-4.55%)
May 10, 2021 0.3400 0.3400 0.3200 0.3300 205,019 -0.02(-5.71%)
May 07, 2021 0.3700 0.3700 0.3450 0.3500 197,161 +0.00(+0.00%)
May 06, 2021 0.3700 0.3700 0.3500 0.3500 81,616 -0.03(-6.67%)
May 05, 2021 0.3650 0.3750 0.3650 0.3750 16,200 +0.01(+1.35%)
May 04, 2021 0.3800 0.3850 0.3700 0.3700 40,454 -0.01(-2.63%)
May 03, 2021 0.4000 0.4050 0.3800 0.3800 53,437 -0.02(-5.00%)
Apr 30, 2021 0.3900 0.4150 0.3600 0.4000 867,114 +0.01(+2.56%)
Apr 29, 2021 0.3700 0.4000 0.3500 0.3900 832,710 +0.02(+5.41%)
Apr 28, 2021 0.3450 0.3700 0.3450 0.3700 104,202 +0.02(+5.71%)
Apr 27, 2021 0.3450 0.3500 0.3250 0.3500 302,981 +0.01(+2.94%)
Apr 26, 2021 0.3100 0.3400 0.3100 0.3400 221,984 +0.03(+7.94%)
Apr 23, 2021 0.3200 0.3200 0.3050 0.3150 219,787 -0.01(-1.56%)
Apr 22, 2021 0.3250 0.3250 0.3050 0.3200 169,456 +0.00(+0.00%)
Apr 21, 2021 0.3400 0.3400 0.3200 0.3200 57,475 -0.02(-4.48%)
Apr 20, 2021 0.3500 0.3500 0.3200 0.3350 438,600 -0.01(-4.29%)
Apr 19, 2021 0.3350 0.3500 0.3250 0.3500 1,377,332 +0.01(+1.45%)
Apr 16, 2021 0.3600 0.3600 0.3450 0.3450 25,785 -0.01(-2.82%)
Apr 15, 2021 0.3300 0.3600 0.3300 0.3550 52,603 +0.01(+1.43%)
Apr 14, 2021 0.3400 0.3500 0.3150 0.3500 293,931 +0.00(+0.00%)
Apr 13, 2021 0.3500 0.3550 0.3350 0.3500 158,929 -0.01(-1.41%)
Apr 12, 2021 0.3550 0.3550 0.3500 0.3550 80,403 +0.00(+0.00%)
Apr 09, 2021 0.3600 0.3650 0.3500 0.3550 113,009 -0.01(-1.39%)
Apr 08, 2021 0.3700 0.3700 0.3500 0.3600 421,095 -0.02(-4.00%)
Apr 07, 2021 0.3800 0.3900 0.3650 0.3750 127,729 -0.02(-3.85%)
Apr 06, 2021 0.3950 0.3950 0.3800 0.3900 70,914 -0.01(-1.27%)
Apr 05, 2021 0.4000 0.4000 0.3900 0.3950 60,920 -0.01(-1.25%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Mar 31, 2021 0.3850 0.4150 0.3850 0.4150 1,025,753 +0.03(+9.21%)
Mar 30, 2021 0.3550 0.4000 0.3500 0.3800 424,658 +0.03(+7.04%)
Mar 29, 2021 0.3800 0.3850 0.3500 0.3550 100,014 -0.01(-1.39%)
Mar 26, 2021 0.3550 0.3700 0.3500 0.3600 54,102 +0.01(+2.86%)
Mar 25, 2021 0.3650 0.3650 0.3500 0.3500 21,886 -0.01(-2.78%)
Mar 24, 2021 0.3650 0.3650 0.3500 0.3600 44,993 -0.01(-2.70%)
Mar 23, 2021 0.3800 0.3800 0.3650 0.3700 25,392 -0.01(-1.33%)
Mar 22, 2021 0.3700 0.3800 0.3700 0.3750 87,267 +0.01(+2.74%)
Mar 19, 2021 0.3500 0.3650 0.3500 0.3650 39,639 +0.02(+4.29%)
Mar 18, 2021 0.3650 0.3650 0.3500 0.3500 143,074 -0.01(-2.78%)
Mar 17, 2021 0.3500 0.3600 0.3450 0.3600 262,840 +0.01(+2.86%)
Mar 16, 2021 0.3550 0.3650 0.3500 0.3500 77,228 -0.01(-1.41%)
Mar 15, 2021 0.3600 0.3600 0.3500 0.3550 100,459 +0.00(+0.00%)
Mar 12, 2021 0.3550 0.3600 0.3500 0.3550 39,258 +0.00(+0.00%)
Mar 11, 2021 0.3500 0.3700 0.3500 0.3550 87,422 +0.01(+1.43%)
Mar 10, 2021 0.3600 0.3600 0.3450 0.3500 175,414 -0.02(-5.41%)
Mar 09, 2021 0.3700 0.3800 0.3700 0.3700 62,546 -0.01(-1.33%)
Mar 08, 2021 0.3950 0.3950 0.3700 0.3750 125,596 -0.02(-3.85%)
Mar 05, 2021 0.3850 0.3900 0.3400 0.3900 484,239 +0.04(+9.86%)
Mar 04, 2021 0.3800 0.4000 0.3500 0.3550 561,125 -0.03(-7.79%)
Mar 03, 2021 0.4000 0.4000 0.3700 0.3850 301,870 -0.02(-3.75%)
Mar 02, 2021 0.4200 0.4500 0.3900 0.4000 1,606,685 -0.02(-4.76%)
Mar 01, 2021 0.4300 0.5800 0.4000 0.4200 1,254,864 -0.01(-2.33%)
Feb 26, 2021 0.4100 0.4350 0.4000 0.4300 603,581 +0.01(+2.38%)
Feb 25, 2021 0.4000 0.4200 0.4000 0.4200 2,113,925 +0.00(+0.00%)
Feb 24, 2021 0.3800 0.4200 0.3550 0.4200 1,049,929 +0.06(+16.67%)
Feb 23, 2021 0.3800 0.3850 0.3300 0.3600 620,226 -0.02(-5.26%)
Feb 22, 2021 0.3500 0.4400 0.3500 0.3800 2,237,933 +0.06(+18.75%)
Feb 19, 2021 0.3050 0.3300 0.2800 0.3200 348,470 +0.02(+4.92%)
Feb 18, 2021 0.3100 0.3100 0.2650 0.3050 430,200 -0.01(-1.61%)
Feb 17, 2021 0.2900 0.3100 0.2800 0.3100 169,566 +0.01(+3.33%)
Feb 16, 2021 0.2950 0.3000 0.2950 0.3000 232,645 +0.01(+1.69%)
Feb 12, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 11, 2021 0.3000 0.3000 0.2900 0.2950 119,649 -0.01(-3.28%)
Feb 10, 2021 0.3050 0.3100 0.3000 0.3050 142,600 -0.01(-1.61%)
Feb 09, 2021 0.3100 0.3150 0.3050 0.3100 268,874 +0.00(+0.00%)
Feb 08, 2021 0.3100 0.3150 0.3000 0.3100 225,463 +0.01(+3.33%)
Feb 05, 2021 0.3400 0.3400 0.2700 0.3000 411,412 -0.04(-10.45%)
Feb 04, 2021 0.3300 0.3350 0.3200 0.3350 198,641 +0.00(+0.00%)
Feb 03, 2021 0.3200 0.3400 0.3200 0.3350 220,500 +0.02(+4.69%)
Feb 02, 2021 0.3350 0.3350 0.3200 0.3200 275,500 -0.02(-5.88%)
Feb 01, 2021 0.3200 0.3450 0.3000 0.3400 1,124,826 +0.03(+9.68%)
Jan 29, 2021 0.2950 0.3100 0.2750 0.3100 1,131,900 +0.03(+10.71%)
Jan 28, 2021 0.2900 0.2900 0.2650 0.2800 627,410 -0.00(-1.75%)
Jan 27, 2021 0.2700 0.2900 0.2600 0.2850 293,201 +0.02(+7.55%)
Jan 26, 2021 0.2600 0.2650 0.2600 0.2650 719,300 +0.00(+0.00%)
Jan 25, 2021 0.2900 0.2900 0.2600 0.2650 520,950 -0.02(-7.02%)
Jan 22, 2021 0.2450 0.2850 0.2400 0.2850 483,556 +0.04(+16.33%)
Jan 21, 2021 0.2500 0.2500 0.2450 0.2450 75,160 -0.01(-2.00%)
Jan 20, 2021 0.2600 0.2600 0.2300 0.2500 217,579 -0.01(-1.96%)
Jan 19, 2021 0.2750 0.2750 0.2500 0.2550 156,233 -0.01(-3.77%)
Jan 18, 2021 0.2700 0.2700 0.2650 0.2650 36,550 -0.01(-3.64%)
Jan 15, 2021 0.2850 0.2850 0.2750 0.2750 76,240 -0.01(-3.51%)
Jan 14, 2021 0.2750 0.2950 0.2750 0.2850 254,750 +0.00(+0.00%)
Jan 13, 2021 0.2850 0.2900 0.2700 0.2850 64,500 +0.00(+0.00%)
Jan 12, 2021 0.2800 0.2900 0.2700 0.2850 241,520 +0.00(+1.79%)
Jan 11, 2021 0.2950 0.2950 0.2750 0.2800 85,621 +0.01(+1.82%)
Jan 08, 2021 0.3150 0.3150 0.2700 0.2750 365,301 -0.04(-12.70%)
Jan 07, 2021 0.2900 0.3150 0.2900 0.3150 146,500 +0.03(+10.53%)
Jan 06, 2021 0.3000 0.3250 0.2850 0.2850 100,200 -0.02(-5.00%)
Jan 05, 2021 0.3100 0.3100 0.2950 0.3000 95,181 +0.00(+0.00%)
Jan 04, 2021 0.3200 0.3200 0.3000 0.3000 372,941 -0.01(-3.23%)
Dec 31, 2020 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 30, 2020 0.2550 0.2800 0.2450 0.2800 413,737 +0.02(+7.69%)
Dec 29, 2020 0.2600 0.2600 0.2550 0.2600 209,800 -0.02(-5.45%)
Dec 24, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Dec 23, 2020 0.2600 0.2650 0.2550 0.2650 171,455 +0.01(+3.92%)
Dec 22, 2020 0.2550 0.2600 0.2400 0.2550 112,500 +0.01(+4.08%)
Dec 21, 2020 0.2550 0.2600 0.2300 0.2450 161,375 -0.01(-2.00%)
Dec 18, 2020 0.2600 0.2600 0.2450 0.2500 267,500 -0.02(-5.66%)
Dec 17, 2020 0.2500 0.2800 0.2500 0.2650 372,971 +0.00(+0.00%)
Dec 16, 2020 0.2400 0.2650 0.2300 0.2650 479,683 +0.03(+10.42%)
Dec 15, 2020 0.2550 0.2550 0.2400 0.2400 180,323 -0.02(-7.69%)
Dec 14, 2020 0.2650 0.2650 0.2400 0.2600 207,848 -0.01(-1.89%)
Dec 11, 2020 0.2500 0.2900 0.2400 0.2650 1,472,440 +0.02(+6.00%)
Dec 10, 2020 0.2000 0.2500 0.1950 0.2500 2,200,672 +0.07(+38.89%)
Dec 09, 2020 0.2000 0.2000 0.1750 0.1800 382,300 -0.01(-2.70%)
Dec 08, 2020 0.1900 0.1950 0.1650 0.1850 690,357 -0.01(-2.63%)
Dec 07, 2020 0.1900 0.2200 0.1850 0.1900 929,150 +0.01(+2.70%)
Dec 04, 2020 0.1500 0.2050 0.1500 0.1850 5,824,257 +0.04(+23.33%)
Dec 03, 2020 0.1550 0.1550 0.1500 0.1500 293,500 -0.01(-6.25%)
Dec 02, 2020 0.1600 0.1650 0.1600 0.1600 49,000 +0.00(+0.00%)
Dec 01, 2020 0.1550 0.1650 0.1550 0.1600 378,450 +0.01(+3.23%)
Nov 30, 2020 0.1600 0.1600 0.1500 0.1550 169,250 -0.01(-6.06%)
Nov 27, 2020 0.1650 0.1650 0.1600 0.1650 46,000 -0.01(-2.94%)
Nov 26, 2020 0.1700 0.1700 0.1700 0.1700 55,840 +0.01(+3.03%)
Nov 25, 2020 0.1650 0.1700 0.1600 0.1650 536,000 +0.01(+3.13%)
Nov 24, 2020 0.1700 0.1700 0.1600 0.1600 484,200 -0.02(-11.11%)
Nov 23, 2020 0.1900 0.1900 0.1800 0.1800 360,200 -0.01(-5.26%)
Nov 20, 2020 0.1650 0.2200 0.1650 0.1900 1,668,058 +0.02(+15.15%)
Nov 19, 2020 0.1600 0.1700 0.1500 0.1650 1,640,258 +0.01(+6.45%)
Nov 18, 2020 0.1600 0.1650 0.1550 0.1550 100,100 +0.00(+0.00%)
Nov 17, 2020 0.1500 0.1550 0.1500 0.1550 320,700 +0.01(+3.33%)
Nov 16, 2020 0.1500 0.1500 0.1450 0.1500 60,100 +0.00(+0.00%)
Nov 13, 2020 0.1500 0.1500 0.1450 0.1500 146,433 +0.00(+0.00%)
Nov 12, 2020 0.1500 0.1500 0.1450 0.1500 243,500 -0.01(-3.23%)
Nov 11, 2020 0.1550 0.1550 0.1550 0.1550 152,725 +0.00(+0.00%)
Nov 10, 2020 0.1550 0.1550 0.1500 0.1550 50,500 -0.01(-3.13%)
Nov 09, 2020 0.1650 0.1650 0.1550 0.1600 137,800 -0.01(-5.88%)
Nov 06, 2020 0.1700 0.1700 0.1700 0.1700 22,000 -0.01(-5.56%)
Nov 05, 2020 0.1800 0.1800 0.1800 0.1800 11,228 +0.01(+5.88%)
Nov 04, 2020 0.1750 0.1750 0.1700 0.1700 153,515 +0.00(+0.00%)
Nov 03, 2020 0.1550 0.1800 0.1500 0.1700 102,000 +0.01(+6.25%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.