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

(OP: SGNLF )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, May 30, 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 (%)
May 30, 2024 0.0800 0 +0.01(+10.19%)
May 29, 2024 0.0726 0.0726 0.0726 0.0726 5,000 +0.00(+0.41%)
May 28, 2024 0.0738 0.0800 0.0700 0.0723 91,600 -0.00(-3.98%)
May 23, 2024 0.0753 0 +0.00(+0.40%)
May 22, 2024 0.0750 0.0750 0.0750 0.0750 16,500 -0.00(-0.53%)
May 21, 2024 0.0870 0.0870 0.0754 0.0754 33,125 -0.01(-6.34%)
May 20, 2024 0.0805 0.0805 0.0805 0.0805 2,000 -0.00(-1.83%)
May 17, 2024 0.0742 0.0820 0.0742 0.0820 97,658 +0.01(+10.22%)
May 16, 2024 0.0744 0.0744 0.0744 0.0744 15,000 -0.00(-0.13%)
May 15, 2024 0.0683 0.0745 0.0683 0.0745 7,275 +0.00(+4.34%)
May 14, 2024 0.0710 0.0714 0.0692 0.0714 26,860 -0.00(-4.80%)
May 13, 2024 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.67%)
May 10, 2024 0.0779 0.0779 0.0745 0.0745 4,500 -0.01(-7.80%)
May 09, 2024 0.0785 0.0808 0.0785 0.0808 1,950 +0.01(+7.02%)
May 08, 2024 0.0755 0.0755 0.0755 0.0755 1,000 -0.00(-2.20%)
May 06, 2024 0.0772 0 -0.01(-11.37%)
May 02, 2024 0.0871 0 -0.00(-0.57%)
May 01, 2024 0.0864 0.0876 0.0864 0.0876 46,250 -0.00(-1.24%)
Apr 30, 2024 0.0887 0.0887 0.0887 0.0887 19,390 +0.01(+7.13%)
Apr 29, 2024 0.0828 0.0828 0.0828 0.0828 2,500 -0.00(-2.59%)
Apr 26, 2024 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-3.41%)
Apr 25, 2024 0.0825 0.0880 0.0825 0.0880 20,157 +0.01(+10.00%)
Apr 22, 2024 0.0800 0 -0.00(-2.91%)
Apr 18, 2024 0.0824 500 -0.01(-9.65%)
Apr 12, 2024 0.0912 1,200 +0.00(+2.47%)
Apr 09, 2024 0.0890 51 -0.00(-0.89%)
Apr 08, 2024 0.1042 0.1042 0.0898 0.0898 137,015 -0.00(-2.50%)
Apr 05, 2024 0.0839 0.0975 0.0839 0.0921 52,566 +0.01(+15.85%)
Apr 04, 2024 0.0719 0.0795 0.0719 0.0795 39,700 +0.01(+12.77%)
Apr 03, 2024 0.0654 0.0740 0.0645 0.0705 77,250 +0.01(+14.45%)
Apr 02, 2024 0.0623 0.0638 0.0616 0.0616 20,750 -0.01(-7.78%)
Apr 01, 2024 0.0680 0.0680 0.0586 0.0668 70,000 +0.00(+4.54%)
Mar 28, 2024 0.0603 0.0639 0.0556 0.0639 180,000 +0.01(+10.75%)
Mar 27, 2024 0.0633 0.0633 0.0576 0.0577 10,630 -0.00(-5.56%)
Mar 26, 2024 0.0700 0.0700 0.0611 0.0611 1,900 -0.00(-6.00%)
Mar 25, 2024 0.0650 0.0677 0.0650 0.0650 10,250 -0.00(-4.27%)
Mar 22, 2024 0.0662 0.0679 0.0662 0.0679 13,000 -0.00(-3.00%)
Mar 21, 2024 0.0696 0.0700 0.0696 0.0700 30,350 +0.00(+3.24%)
Mar 20, 2024 0.0685 0.0685 0.0664 0.0678 25,700 +0.00(+0.00%)
Mar 19, 2024 0.0691 0.0691 0.0670 0.0678 63,901 -0.00(-1.88%)
Mar 18, 2024 0.0748 0.0780 0.0691 0.0691 1,900 -0.01(-9.08%)
Mar 15, 2024 0.0758 0.0780 0.0753 0.0760 1,531 -0.00(-2.06%)
Mar 14, 2024 0.0776 0.0791 0.0776 0.0776 2,150 +0.00(+1.97%)
Mar 13, 2024 0.0761 0.0761 0.0761 0.0761 150 +0.00(+2.70%)
Mar 12, 2024 0.0778 0.0880 0.0727 0.0741 5,010 -0.00(-5.73%)
Mar 11, 2024 0.0741 0.0786 0.0741 0.0786 4,400 +0.01(+7.38%)
Mar 08, 2024 0.0727 0.0880 0.0727 0.0732 1,200 -0.00(-1.48%)
Mar 07, 2024 0.0780 0.0780 0.0743 0.0743 21,150 -0.00(-1.59%)
Mar 06, 2024 0.0737 0.0785 0.0737 0.0755 7,450 +0.00(+0.13%)
Mar 05, 2024 0.0799 0.0799 0.0754 0.0754 3,250 +0.00(+2.17%)
Mar 04, 2024 0.0700 0.0800 0.0700 0.0738 21,045 +0.01(+8.05%)
Mar 01, 2024 0.0685 0.0740 0.0683 0.0683 9,050 -0.01(-12.44%)
Feb 29, 2024 0.0780 0.0780 0.0780 0.0780 350 +0.01(+8.64%)
Feb 28, 2024 0.0780 0.0780 0.0718 0.0718 2,900 -0.00(-2.97%)
Feb 27, 2024 0.0720 0.0740 0.0703 0.0740 5,500 -0.00(-1.33%)
Feb 26, 2024 0.0777 0.0800 0.0724 0.0750 13,250 +0.00(+0.00%)
Feb 23, 2024 0.0727 0.0750 0.0693 0.0750 41,225 +0.01(+11.44%)
Feb 22, 2024 0.0672 0.0673 0.0672 0.0673 12,750 -0.00(-5.61%)
Feb 21, 2024 0.0700 0.0713 0.0700 0.0713 560 +0.00(+1.13%)
Feb 20, 2024 0.0740 0.0740 0.0705 0.0705 10,160 -0.01(-16.07%)
Feb 16, 2024 0.0840 0.0840 0.0840 0.0840 15,000 +0.01(+13.51%)
Feb 15, 2024 0.0740 0.0740 0.0740 0.0740 1,000 +0.00(+5.71%)
Feb 13, 2024 0.0700 0 +0.00(+1.45%)
Feb 12, 2024 0.0655 0.0690 0.0655 0.0690 375 +0.00(+5.50%)
Feb 09, 2024 0.0695 0.0695 0.0654 0.0654 1,150 +0.00(+0.62%)
Feb 08, 2024 0.0650 0.0650 0.0621 0.0650 50,500 -0.00(-4.55%)
Feb 07, 2024 0.0659 0.0750 0.0659 0.0681 2,085 +0.00(+4.77%)
Feb 06, 2024 0.0653 0.0653 0.0648 0.0650 1,000 +0.00(+3.01%)
Feb 05, 2024 0.0647 0.0689 0.0628 0.0631 47,920 -0.01(-9.21%)
Feb 02, 2024 0.0695 0.0695 0.0695 0.0695 300 -0.00(-0.71%)
Feb 01, 2024 0.0700 0.0720 0.0700 0.0700 100,000 -0.00(-2.78%)
Jan 31, 2024 0.0720 0.0720 0.0720 0.0720 1,000 -0.00(-4.51%)
Jan 30, 2024 0.0720 0.0754 0.0720 0.0754 14,313 -0.00(-0.79%)
Jan 29, 2024 0.0766 0.0787 0.0760 0.0760 3,050 -0.00(-2.94%)
Jan 26, 2024 0.0771 0.0795 0.0771 0.0783 11,251 +0.00(+1.82%)
Jan 25, 2024 0.0741 0.0769 0.0741 0.0769 24,200 +0.00(+3.22%)
Jan 24, 2024 0.0795 0.0795 0.0716 0.0745 1,480 -0.00(-1.46%)
Jan 23, 2024 0.0750 0.0757 0.0740 0.0756 118,981 -0.00(-3.57%)
Jan 22, 2024 0.0804 0.0806 0.0774 0.0784 102,800 +0.00(+3.02%)
Jan 19, 2024 0.0780 0.0785 0.0735 0.0761 14,803 -0.00(-2.31%)
Jan 18, 2024 0.0810 0.0836 0.0773 0.0779 39,694 -0.01(-7.26%)
Jan 16, 2024 0.0840 95 -0.01(-7.59%)
Jan 12, 2024 0.0916 0.0986 0.0909 0.0909 2,750 -0.00(-3.30%)
Jan 11, 2024 0.0917 0.0984 0.0911 0.0940 3,500 +0.00(+0.53%)
Jan 10, 2024 0.0951 0.0951 0.0912 0.0935 1,020 -0.00(-0.64%)
Jan 09, 2024 0.0945 0.0945 0.0845 0.0941 76,196 +0.00(+0.86%)
Jan 08, 2024 0.0977 0.1033 0.0924 0.0933 4,920 -0.01(-6.98%)
Jan 05, 2024 0.1011 0.1071 0.1003 0.1003 14,325 -0.00(-1.96%)
Jan 04, 2024 0.1010 0.1023 0.1002 0.1023 10,850 +0.00(+1.09%)
Jan 03, 2024 0.1004 0.1015 0.1004 0.1012 1,000 -0.00(-4.53%)
Jan 02, 2024 0.1050 0.1060 0.1050 0.1060 51,650 +0.00(+3.41%)
Dec 29, 2023 0.1105 0.1105 0.1025 0.1025 11,050 -0.00(-3.57%)
Dec 28, 2023 0.1045 0.1104 0.1039 0.1063 56,500 +0.00(+4.01%)
Dec 27, 2023 0.1000 0.1022 0.0967 0.1022 19,450 -0.00(-2.39%)
Dec 26, 2023 0.0982 0.1047 0.0963 0.1047 1,656 +0.00(+4.70%)
Dec 22, 2023 0.1076 0.1090 0.0995 0.1000 32,401 -0.01(-6.54%)
Dec 21, 2023 0.1051 0.1073 0.1038 0.1070 13,100 +0.00(+2.49%)
Dec 20, 2023 0.1060 0.1080 0.1044 0.1044 38,308 +0.01(+9.32%)
Dec 19, 2023 0.0925 0.0957 0.0900 0.0955 20,200 +0.00(+0.21%)
Dec 18, 2023 0.0992 0.0992 0.0910 0.0953 17,025 -0.00(-1.75%)
Dec 15, 2023 0.0944 0.0975 0.0917 0.0970 25,950 +0.01(+6.36%)
Dec 14, 2023 0.0974 0.0974 0.0912 0.0912 5,300 +0.00(+0.77%)
Dec 13, 2023 0.0896 0.0905 0.0849 0.0905 65,925 +0.00(+0.56%)
Dec 12, 2023 0.0950 0.0950 0.0900 0.0900 43,736 -0.01(-10.00%)
Dec 11, 2023 0.1038 0.1038 0.0922 0.1000 18,470 +0.00(+0.00%)
Dec 08, 2023 0.0970 0.1008 0.0940 0.1000 18,250 +0.00(+3.95%)
Dec 07, 2023 0.0993 0.0993 0.0915 0.0962 53,500 -0.01(-5.50%)
Dec 06, 2023 0.1046 0.1055 0.0993 0.1018 20,705 -0.01(-8.04%)
Dec 05, 2023 0.1112 0.1112 0.1107 0.1107 20,000 -0.01(-7.75%)
Dec 04, 2023 0.1059 0.1200 0.1059 0.1200 27,871 +0.00(+3.36%)
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.