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
Snipp Interactive IN
(OP:
SNIPF
)
0.0814
+0.0009 (+1.12%)
Streaming Delayed Price
Updated: 3:48 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 (%)
Nov 30, 2021
0.1893
0.1922
0.1591
0.1643
185,686
+0.00(+0.12%)
Nov 29, 2021
0.1641
0.1641
0.1641
0.1641
1,510
-0.01(-3.47%)
Nov 26, 2021
0.1790
0.1800
0.1600
0.1700
52,461
-0.01(-5.56%)
Nov 24, 2021
0.1807
0.1807
0.1800
0.1800
30,000
-0.00(-0.72%)
Nov 23, 2021
0.1751
0.1813
0.1722
0.1813
70,680
+0.00(+0.72%)
Nov 22, 2021
0.1856
0.1900
0.1800
0.1800
29,000
-0.00(-1.10%)
Nov 19, 2021
0.1800
0.1820
0.1800
0.1820
36,000
+0.00(+0.66%)
Nov 18, 2021
0.1811
0.1899
0.1808
0.1808
31,997
-0.01(-6.18%)
Nov 17, 2021
0.1931
0.1931
0.1900
0.1927
6,550
-0.01(-3.75%)
Nov 16, 2021
0.1965
0.2002
0.1926
0.2002
65,098
-0.00(-0.40%)
Nov 15, 2021
0.2000
0.2100
0.1878
0.2010
134,469
+0.00(+2.29%)
Nov 12, 2021
0.1796
0.2000
0.1796
0.1965
144,775
+0.00(+0.31%)
Nov 11, 2021
0.1900
0.1959
0.1891
0.1959
32,950
+0.00(+2.57%)
Nov 09, 2021
0.1967
0.2066
0.1878
0.1910
74,125
-0.01(-2.95%)
Nov 08, 2021
0.2084
0.2100
0.1921
0.1968
58,975
-0.01(-4.37%)
Nov 05, 2021
0.1938
0.2058
0.1895
0.2058
183,775
+0.01(+4.41%)
Nov 04, 2021
0.2073
0.2099
0.1874
0.1971
125,895
-0.01(-4.92%)
Nov 03, 2021
0.1840
0.2100
0.1814
0.2073
1,005,000
+0.03(+17.92%)
Nov 02, 2021
0.1855
0.1855
0.1750
0.1758
24,200
-0.01(-3.62%)
Nov 01, 2021
0.1862
0.1904
0.1771
0.1824
16,472
+0.01(+5.74%)
Oct 29, 2021
0.1694
0.1759
0.1688
0.1725
31,034
-0.01(-3.47%)
Oct 28, 2021
0.1828
0.1880
0.1755
0.1787
59,984
-0.00(-0.72%)
Oct 27, 2021
0.1850
0.1850
0.1800
0.1800
103,934
-0.00(-2.17%)
Oct 26, 2021
0.1862
0.1840
105,435
+0.01(+7.29%)
Oct 25, 2021
0.1743
0.1745
0.1651
0.1715
206,950
-0.00(-1.21%)
Oct 22, 2021
0.1700
0.1830
0.1670
0.1736
9,470
+0.01(+5.66%)
Oct 21, 2021
0.1622
0.1667
0.1571
0.1643
55,627
+0.01(+6.00%)
Oct 20, 2021
0.1546
0.1592
0.1536
0.1550
27,502
+0.00(+2.65%)
Oct 19, 2021
0.1500
0.1515
0.1500
0.1510
1,200
+0.01(+4.21%)
Oct 18, 2021
0.1479
0.1500
0.1449
0.1449
14,074
-0.00(-3.27%)
Oct 15, 2021
0.1450
0.1500
0.1409
0.1498
26,700
+0.00(+0.00%)
Oct 14, 2021
0.1570
0.1600
0.1451
0.1498
38,455
-0.01(-6.96%)
Oct 13, 2021
0.1500
0.1640
0.1500
0.1610
79,190
+0.01(+8.93%)
Oct 12, 2021
0.1372
0.1497
0.1372
0.1478
9,201
+0.02(+14.04%)
Oct 11, 2021
0.1296
0.1296
0.1296
0.1296
525
-0.01(-5.54%)
Oct 08, 2021
0.1344
0.1372
0.1344
0.1372
2,397
+0.00(+0.73%)
Oct 07, 2021
0.1382
0.1382
0.1362
0.1362
13,650
+0.01(+5.75%)
Oct 06, 2021
0.1347
0.1351
0.1288
0.1288
34,000
+0.00(+1.50%)
Oct 05, 2021
0.1326
0.1326
0.1269
0.1269
5,500
-0.00(-2.98%)
Oct 04, 2021
0.1390
0.1390
0.1308
0.1308
92,500
+0.00(+3.56%)
Oct 01, 2021
0.1284
0.1284
0.1263
0.1263
31,000
+0.01(+6.94%)
Sep 30, 2021
0.1264
0.1265
0.1181
0.1181
40,710
-0.01(-5.82%)
Sep 29, 2021
0.1279
0.1375
0.1250
0.1254
25,082
-0.00(-3.54%)
Sep 28, 2021
0.1167
0.1302
0.1167
0.1300
62,339
-0.00(-0.84%)
Sep 27, 2021
0.1254
0.1311
0.1254
0.1311
11,850
+0.01(+11.57%)
Sep 24, 2021
0.1200
0.1237
0.1175
0.1175
10,550
-0.00(-2.08%)
Sep 23, 2021
0.1258
0.1258
0.1200
0.1200
21,400
-0.01(-7.69%)
Sep 22, 2021
0.1217
0.1300
0.1217
0.1300
88,730
+0.01(+6.12%)
Sep 21, 2021
0.1205
0.1250
0.1180
0.1225
80,915
+0.02(+20.93%)
Sep 20, 2021
0.1042
0.1042
0.1009
0.1013
21,351
-0.01(-8.49%)
Sep 17, 2021
0.1100
0.1152
0.1100
0.1107
3,320
-0.01(-7.60%)
Sep 15, 2021
0.1198
0.1198
0.1198
0
+0.02(+17.34%)
Sep 14, 2021
0.1071
0.1074
0.1021
0.1021
72,290
-0.00(-0.20%)
Sep 13, 2021
0.1100
0.1100
0.1022
0.1023
21,100
-0.00(-1.16%)
Sep 10, 2021
0.1078
0.1085
0.0945
0.1035
29,751
+0.00(+4.65%)
Sep 09, 2021
0.1000
0.1030
0.0988
0.0989
68,508
+0.00(+2.28%)
Sep 07, 2021
0.0967
0.0967
0.0967
0
-0.01(-7.73%)
Sep 03, 2021
0.1048
0.1048
0.1048
0.1048
100
+0.01(+6.07%)
Sep 02, 2021
0.1022
0.1069
0.0988
0.0988
11,844
-0.00(-3.61%)
Sep 01, 2021
0.1075
0.1100
0.1025
0.1025
120,005
+0.00(+0.00%)
Aug 31, 2021
0.0930
0.1078
0.0930
0.1025
81,300
+0.01(+14.65%)
Aug 30, 2021
0.1115
0.1115
0.0894
0.0894
18,000
-0.00(-1.97%)
Aug 27, 2021
0.0930
0.0930
0.0912
0.0912
21,200
-0.01(-7.88%)
Aug 26, 2021
0.0990
0.1088
0.0990
0.0990
1,000
+0.00(+3.88%)
Aug 25, 2021
0.0900
0.1068
0.0900
0.0953
116,020
+0.01(+8.54%)
Aug 24, 2021
0.0821
0.0878
0.0821
0.0878
13,940
+0.01(+6.68%)
Aug 23, 2021
0.0800
0.0874
0.0773
0.0823
7,050
-0.00(-3.86%)
Aug 20, 2021
0.0740
0.0856
0.0740
0.0856
40,000
+0.01(+16.15%)
Aug 19, 2021
0.0796
0.0796
0.0737
0.0737
1,713
-0.01(-9.90%)
Aug 17, 2021
0.0818
0.0818
0.0818
0
-0.00(-0.24%)
Aug 16, 2021
0.0820
0.0820
0.0760
0.0820
6,371
-0.00(-4.32%)
Aug 13, 2021
0.0746
0.0857
0.0746
0.0857
126,400
+0.00(+2.02%)
Aug 12, 2021
0.0840
0.0840
0.0840
0.0840
100
-0.00(-0.59%)
Aug 11, 2021
0.0847
0.0847
0.0750
0.0845
27,450
+0.01(+11.33%)
Aug 10, 2021
0.0759
0.0759
0.0759
0.0759
1,000
-0.01(-7.44%)
Aug 09, 2021
0.0843
0.0843
0.0820
0.0820
3,512
-0.00(-0.24%)
Aug 06, 2021
0.0773
0.0822
0.0773
0.0822
2,300
+0.00(+2.75%)
Aug 05, 2021
0.0866
0.0866
0.0797
0.0800
26,750
-0.00(-4.19%)
Aug 04, 2021
0.0720
0.0836
0.0720
0.0835
7,500
+0.00(+4.38%)
Aug 03, 2021
0.0800
0.0800
0.0798
0.0800
70,800
+0.00(+0.00%)
Aug 02, 2021
0.0800
0.0800
0.0751
0.0800
20,310
-0.00(-0.25%)
Jul 30, 2021
0.0847
0.0894
0.0802
0.0802
30,200
-0.00(-5.09%)
Jul 29, 2021
0.0816
0.0890
0.0797
0.0845
22,300
+0.00(+5.49%)
Jul 28, 2021
0.0801
0.0880
0.0800
0.0801
21,650
+0.01(+10.33%)
Jul 27, 2021
0.0769
0.0769
0.0726
0.0726
90,000
-0.01(-9.70%)
Jul 26, 2021
0.0796
0.0847
0.0731
0.0804
102,000
+0.00(+0.37%)
Jul 23, 2021
0.0780
0.0802
0.0710
0.0801
31,620
+0.00(+0.75%)
Jul 22, 2021
0.0746
0.0839
0.0745
0.0795
177,192
+0.01(+11.50%)
Jul 16, 2021
0.0713
0.0713
0.0713
0
-0.00(-3.65%)
Jul 15, 2021
0.0740
0.0740
0.0739
0.0740
10,000
+0.00(+0.68%)
Jul 14, 2021
0.0735
0.0735
0.0735
0.0735
10,000
-0.00(-0.81%)
Jul 13, 2021
0.0741
0.0741
0.0741
0.0741
1,000
-0.00(-3.39%)
Jul 12, 2021
0.0767
0.0767
0.0767
0.0767
5,000
-0.00(-0.26%)
Jul 09, 2021
0.0716
0.0769
0.0716
0.0769
34,608
+0.00(+0.39%)
Jul 08, 2021
0.0738
0.0766
0.0738
0.0766
9,200
+0.00(+2.96%)
Jul 07, 2021
0.0744
0.0744
0.0744
0.0744
335
-0.00(-3.38%)
Jul 06, 2021
0.0766
0.0770
0.0766
0.0770
56,990
+0.00(+5.48%)
Jul 02, 2021
0.0757
0.0783
0.0730
0.0730
47,900
-0.00(-2.14%)
Jul 01, 2021
0.0769
0.0769
0.0664
0.0746
72,124
-0.00(-2.99%)
Jun 30, 2021
0.0750
0.0772
0.0724
0.0769
20,320
+0.00(+3.64%)
Jun 29, 2021
0.0734
0.0776
0.0734
0.0742
81,105
+0.01(+8.32%)
Jun 28, 2021
0.0630
0.0716
0.0630
0.0685
147,499
+0.00(+0.44%)
Jun 25, 2021
0.0721
0.0721
0.0682
0.0682
2,940
-0.01(-10.50%)
Jun 24, 2021
0.0766
0.0766
0.0744
0.0762
53,720
-0.00(-0.52%)
Jun 22, 2021
0.0766
0.0766
0.0766
0
-0.00(-3.28%)
Jun 21, 2021
0.0748
0.0830
0.0748
0.0792
90,120
-0.01(-6.82%)
Jun 18, 2021
0.0844
0.0850
0.0844
0.0850
400
-0.00(-5.45%)
Jun 17, 2021
0.0858
0.0899
0.0858
0.0899
2,600
+0.01(+8.31%)
Jun 16, 2021
0.0849
0.0849
0.0830
0.0830
2,000
-0.01(-7.88%)
Jun 15, 2021
0.0830
0.0901
0.0830
0.0901
9,920
+0.01(+8.55%)
Jun 14, 2021
0.0805
0.0830
0.0805
0.0830
6,000
+0.00(+0.00%)
Jun 11, 2021
0.0830
0.0830
0.0830
0.0830
30,000
+0.00(+0.00%)
Jun 10, 2021
0.0809
0.0830
0.0809
0.0830
3,800
-0.00(-1.78%)
Jun 09, 2021
0.0911
0.0911
0.0830
0.0845
25,850
-0.01(-9.24%)
Jun 08, 2021
0.0932
0.0932
0.0867
0.0931
22,700
+0.01(+7.13%)
Jun 07, 2021
0.0869
0.0869
0.0869
0.0869
2,550
-0.01(-9.38%)
Jun 04, 2021
0.0880
0.0959
0.0880
0.0959
2,000
+0.01(+6.56%)
Jun 03, 2021
0.0947
0.0954
0.0900
0.0900
6,074
-0.01(-6.25%)
Jun 02, 2021
0.0917
0.0960
0.0917
0.0960
269,700
+0.01(+9.34%)
Jun 01, 2021
0.0923
0.0938
0.0831
0.0878
132,137
-0.00(-4.04%)
May 28, 2021
0.0770
0.0916
0.0753
0.0915
15,532
+0.01(+11.04%)
May 27, 2021
0.0824
0.0824
0.0824
0.0824
100,007
-0.01(-7.21%)
May 26, 2021
0.0849
0.0888
0.0849
0.0888
2,000
+0.00(+2.78%)
May 25, 2021
0.0864
0.0864
0.0864
0.0864
8,500
+0.01(+8.00%)
May 24, 2021
0.1100
0.1100
0.0800
0.0800
9,900
-0.01(-8.26%)
May 21, 2021
0.0872
0.0872
0.0872
0.0872
40,000
-0.00(-3.11%)
May 20, 2021
0.0818
0.0926
0.0818
0.0900
22,806
+0.00(+1.12%)
May 19, 2021
0.0890
0.0890
0.0890
0.0890
300
-0.00(-2.94%)
May 18, 2021
0.0889
0.0917
0.0888
0.0917
14,000
-0.00(-2.45%)
May 17, 2021
0.0940
0.0940
0.0940
0.0940
4,200
+0.01(+9.68%)
May 14, 2021
0.0896
0.0898
0.0857
0.0857
35,100
-0.00(-0.70%)
May 12, 2021
0.0863
0.0863
0.0863
0
-0.01(-7.10%)
May 11, 2021
0.0932
0.0937
0.0929
0.0929
5,500
-0.01(-10.59%)
May 10, 2021
0.1150
0.1150
0.1027
0.1039
27,180
-0.01(-6.90%)
May 07, 2021
0.1100
0.1116
0.1100
0.1116
9,700
-0.00(-2.96%)
May 06, 2021
0.1168
0.1196
0.1150
0.1150
45,331
+0.00(+0.79%)
May 05, 2021
0.1059
0.1156
0.1059
0.1141
61,000
+0.01(+11.75%)
May 04, 2021
0.0990
0.1062
0.0990
0.1021
10,200
+0.00(+1.19%)
May 03, 2021
0.0910
0.1009
0.0910
0.1009
20,050
+0.00(+3.81%)
Apr 30, 2021
0.1109
0.1109
0.0972
0.0972
49,700
-0.01(-5.17%)
Apr 29, 2021
0.0926
0.1025
0.0926
0.1025
6,654
+0.01(+6.00%)
Apr 28, 2021
0.1002
0.1008
0.0967
0.0967
2,000
-0.00(-0.10%)
Apr 27, 2021
0.0968
0.1088
0.0957
0.0968
17,450
-0.01(-11.03%)
Apr 26, 2021
0.1000
0.1099
0.1000
0.1088
33,800
+0.01(+7.72%)
Apr 23, 2021
0.1000
0.1010
0.1000
0.1010
14,600
+0.00(+1.00%)
Apr 22, 2021
0.0993
0.1049
0.0993
0.1000
15,875
+0.00(+0.40%)
Apr 21, 2021
0.0986
0.0996
0.0986
0.0996
13,000
+0.00(+0.91%)
Apr 20, 2021
0.1047
0.1047
0.0987
0.0987
49,458
-0.01(-5.37%)
Apr 19, 2021
0.1045
0.1140
0.0993
0.1043
26,559
+0.01(+5.04%)
Apr 16, 2021
0.0999
0.1049
0.0993
0.0993
86,000
-0.01(-6.67%)
Apr 15, 2021
0.0986
0.1070
0.0986
0.1064
32,792
-0.00(-2.30%)
Apr 14, 2021
0.1040
0.1089
0.1022
0.1089
14,750
+0.01(+4.91%)
Apr 13, 2021
0.1123
0.1190
0.1036
0.1038
70,082
+0.00(+1.76%)
Apr 12, 2021
0.1010
0.1047
0.1010
0.1020
7,600
+0.00(+2.00%)
Apr 09, 2021
0.1090
0.1198
0.1000
0.1000
93,500
-0.01(-5.84%)
Apr 08, 2021
0.1177
0.1235
0.1062
0.1062
151,308
-0.00(-3.45%)
Apr 07, 2021
0.1250
0.1250
0.1062
0.1100
211,680
-0.01(-10.35%)
Apr 06, 2021
0.1350
0.1440
0.1109
0.1227
721,674
+0.02(+17.30%)
Apr 05, 2021
0.0950
0.1058
0.0901
0.1046
90,382
+0.01(+16.22%)
Apr 01, 2021
0.0876
0.0917
0.0831
0.0900
23,000
-0.00(-1.32%)
Mar 31, 2021
0.0918
0.0918
0.0843
0.0912
20,529
+0.00(+1.90%)
Mar 30, 2021
0.1038
0.1043
0.0885
0.0895
29,578
-0.01(-10.50%)
Mar 29, 2021
0.1089
0.1089
0.0866
0.1000
5,529
+0.00(+2.99%)
Mar 26, 2021
0.0835
0.1208
0.0835
0.0971
75,800
+0.01(+14.78%)
Mar 25, 2021
0.0795
0.0847
0.0773
0.0846
125,110
+0.00(+6.28%)
Mar 24, 2021
0.0878
0.0881
0.0796
0.0796
57,000
-0.00(-3.28%)
Mar 23, 2021
0.0919
0.0920
0.0823
0.0823
121,035
-0.01(-9.56%)
Mar 22, 2021
0.0946
0.1020
0.0900
0.0910
27,865
-0.01(-5.89%)
Mar 19, 2021
0.0965
0.1060
0.0900
0.0967
146,700
+0.00(+2.55%)
Mar 18, 2021
0.0960
0.1070
0.0903
0.0943
176,412
-0.00(-4.55%)
Mar 17, 2021
0.1010
0.1010
0.0958
0.0988
103,100
-0.01(-6.62%)
Mar 16, 2021
0.0993
0.1124
0.0951
0.1058
40,448
+0.01(+9.98%)
Mar 15, 2021
0.1082
0.1086
0.0951
0.0962
207,330
-0.01(-11.50%)
Mar 12, 2021
0.1121
0.1133
0.1031
0.1087
57,000
-0.00(-0.82%)
Mar 11, 2021
0.1151
0.1158
0.1026
0.1096
807,895
-0.00(-0.45%)
Mar 10, 2021
0.1153
0.1158
0.1101
0.1101
174,946
-0.00(-0.99%)
Mar 09, 2021
0.1200
0.1201
0.1055
0.1112
149,442
+0.00(+0.45%)
Mar 08, 2021
0.1197
0.1217
0.1105
0.1107
85,944
-0.00(-3.32%)
Mar 05, 2021
0.1106
0.1220
0.1102
0.1145
128,800
+0.00(+2.78%)
Mar 04, 2021
0.1317
0.1320
0.1080
0.1114
224,680
-0.01(-6.86%)
Mar 03, 2021
0.1260
0.1396
0.1190
0.1196
46,810
-0.00(-1.97%)
Mar 02, 2021
0.1234
0.1240
0.1184
0.1220
302,733
+0.01(+6.09%)
Mar 01, 2021
0.1120
0.1180
0.0960
0.1150
364,700
+0.00(+3.79%)
Feb 26, 2021
0.1086
0.1140
0.1024
0.1108
306,400
-0.00(-0.72%)
Feb 25, 2021
0.1169
0.1169
0.1060
0.1116
69,024
+0.01(+4.79%)
Feb 24, 2021
0.1170
0.1197
0.1065
0.1065
62,618
-0.01(-8.19%)
Feb 23, 2021
0.1295
0.1322
0.1101
0.1160
409,760
-0.02(-14.07%)
Feb 22, 2021
0.1300
0.1478
0.1296
0.1350
156,025
+0.01(+3.85%)
Feb 19, 2021
0.1390
0.1500
0.1296
0.1300
74,200
-0.01(-5.80%)
Feb 18, 2021
0.1575
0.1575
0.1286
0.1380
268,618
-0.01(-8.00%)
Feb 17, 2021
0.1610
0.1670
0.1400
0.1500
557,736
-0.00(-2.41%)
Feb 16, 2021
0.1250
0.1735
0.1250
0.1537
945,655
+0.02(+19.15%)
Feb 12, 2021
0.1191
0.1390
0.1075
0.1290
362,300
+0.01(+12.17%)
Feb 11, 2021
0.1105
0.1300
0.0973
0.1150
686,022
-0.01(-4.49%)
Feb 10, 2021
0.1157
0.1267
0.1118
0.1204
946,810
+0.00(+3.79%)
Feb 09, 2021
0.0800
0.1186
0.0800
0.1160
2,210,633
+0.05(+69.59%)
Feb 08, 2021
0.0749
0.0750
0.0660
0.0684
769,001
-0.01(-7.57%)
Feb 05, 2021
0.0786
0.0787
0.0740
0.0740
388,300
-0.00(-5.97%)
Feb 04, 2021
0.0825
0.0940
0.0691
0.0787
1,161,480
+0.00(+4.52%)
Feb 03, 2021
0.0665
0.0753
0.0644
0.0753
211,609
-0.00(-0.92%)
Feb 02, 2021
0.0640
0.0770
0.0640
0.0760
1,340,250
+0.01(+19.12%)
Feb 01, 2021
0.0664
0.0664
0.0638
0.0638
69,000
-0.00(-4.06%)
Jan 29, 2021
0.0635
0.0665
0.0598
0.0665
19,300
-0.00(-5.81%)
Jan 28, 2021
0.0590
0.0706
0.0580
0.0706
332,775
+0.01(+26.07%)
Jan 27, 2021
0.0636
0.0636
0.0504
0.0560
1,065,943
-0.01(-13.85%)
Jan 26, 2021
0.0669
0.0708
0.0629
0.0650
731,000
-0.00(-4.41%)
Jan 25, 2021
0.0695
0.0800
0.0560
0.0680
200,225
-0.01(-9.33%)
Jan 22, 2021
0.0750
0.0791
0.0750
0.0750
128,900
+0.00(+1.21%)
Jan 21, 2021
0.0685
0.0741
0.0685
0.0741
279,023
+0.01(+10.27%)
Jan 20, 2021
0.0764
0.0770
0.0672
0.0672
16,510
-0.01(-10.04%)
Jan 19, 2021
0.0670
0.0789
0.0670
0.0747
610,000
+0.01(+24.50%)
Jan 15, 2021
0.0600
0.0600
0.0600
78,050
+0.00(+0.00%)
Jan 14, 2021
0.0549
0.0600
0.0549
0.0600
22,503
+0.00(+1.69%)
Jan 13, 2021
0.0614
0.0640
0.0590
0.0590
27,300
-0.00(-1.99%)
Jan 12, 2021
0.0575
0.0602
0.0575
0.0602
431,000
+0.00(+0.33%)
Jan 11, 2021
0.0600
0.0600
0.0600
0.0600
100,000
+0.00(+1.87%)
Jan 08, 2021
0.0578
0.0629
0.0551
0.0589
85,300
-0.01(-7.97%)
Jan 07, 2021
0.0690
0.0690
0.0599
0.0640
854,510
-0.00(-1.39%)
Jan 06, 2021
0.0645
0.0675
0.0642
0.0649
802,250
-0.00(-3.99%)
Jan 05, 2021
0.0564
0.0684
0.0564
0.0676
1,162,940
+0.02(+42.32%)
Jan 04, 2021
0.0475
0.0550
0.0473
0.0475
176,000
+0.00(+0.00%)
Dec 31, 2020
0.0475
0.0475
0.0475
768,605
-0.00(-1.04%)
Dec 30, 2020
0.0572
0.0572
0.0395
0.0480
768,605
-0.00(-2.04%)
Dec 29, 2020
0.0485
0.0490
0.0465
0.0490
269,250
+0.00(+1.03%)
Dec 28, 2020
0.0544
0.0544
0.0485
0.0485
10,500
+0.00(+2.75%)
Dec 24, 2020
0.0472
0.0472
0.0472
0.0472
107,000
-0.00(-8.53%)
Dec 23, 2020
0.0495
0.0516
0.0495
0.0516
485
-0.00(-4.09%)
Dec 22, 2020
0.0425
0.0538
0.0425
0.0538
221,391
+0.01(+19.56%)
Dec 21, 2020
0.0400
0.0471
0.0389
0.0450
333,000
+0.00(+12.22%)
Dec 18, 2020
0.0296
0.0405
0.0296
0.0401
703,300
+0.00(+1.01%)
Dec 17, 2020
0.0311
0.0424
0.0311
0.0397
1,019,250
+0.01(+41.79%)
Dec 16, 2020
0.0240
0.0288
0.0240
0.0280
600
+0.01(+23.35%)
Dec 15, 2020
0.0227
0.0227
0.0227
0.0227
2,000
-0.01(-22.53%)
Dec 11, 2020
0.0293
0.0293
0.0293
0
-0.00(-9.57%)
Dec 10, 2020
0.0270
0.0324
0.0270
0.0324
10,200
+0.01(+24.14%)
Dec 09, 2020
0.0261
0.0261
0.0261
0.0261
100,000
+0.00(+3.57%)
Dec 08, 2020
0.0322
0.0322
0.0252
0.0252
11,001
-0.01(-21.74%)
Dec 07, 2020
0.0322
0.0322
0.0322
0.0322
50,000
+0.00(+11.42%)
Dec 03, 2020
0.0289
0.0289
0.0289
0
-0.00(-13.73%)
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.