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
Cls Holdings USA Inc
(OP:
CLSH
)
0.0548
UNCHANGED
Streaming Delayed Price
Updated: 2:55 PM EDT, Jun 13, 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, 2018
0.8600
0.9000
0.8203
0.8900
18,700
+0.04(+4.58%)
Nov 29, 2018
0.8100
0.9245
0.8100
0.8510
7,583
-0.04(-4.38%)
Nov 28, 2018
0.8000
0.9000
0.8000
0.8900
58,290
-0.01(-1.11%)
Nov 27, 2018
0.8150
0.9400
0.8100
0.9000
64,251
+0.00(+0.00%)
Nov 26, 2018
0.9250
0.9500
0.9000
0.9000
21,044
-0.02(-2.17%)
Nov 23, 2018
0.9700
0.9700
0.9200
0.9200
9,400
+0.00(+0.00%)
Nov 21, 2018
0.9200
0.9200
0.9200
0
+0.05(+5.75%)
Nov 20, 2018
0.8830
0.9000
0.8500
0.8700
40,119
-0.06(-5.95%)
Nov 19, 2018
0.9450
0.9450
0.8800
0.9250
26,219
-0.02(-2.63%)
Nov 16, 2018
0.9400
0.9700
0.9000
0.9500
22,500
+0.00(+0.41%)
Nov 15, 2018
0.9300
0.9600
0.9000
0.9461
44,813
-0.01(-1.35%)
Nov 14, 2018
0.9233
0.9600
0.9100
0.9590
59,068
+0.04(+3.90%)
Nov 13, 2018
0.9325
0.9650
0.9100
0.9230
49,655
-0.02(-2.33%)
Nov 12, 2018
0.9800
0.9800
0.8900
0.9450
117,848
-0.01(-0.53%)
Nov 09, 2018
0.9900
0.9900
0.9500
0.9500
122,300
-0.03(-3.06%)
Nov 08, 2018
0.9500
0.9800
0.9300
0.9800
56,122
+0.05(+5.38%)
Nov 07, 2018
0.9700
0.9700
0.9300
0.9300
35,935
-0.04(-4.12%)
Nov 06, 2018
0.9600
0.9700
0.9200
0.9700
145,834
+0.01(+1.04%)
Nov 05, 2018
0.9700
0.9700
0.9200
0.9600
51,880
-0.01(-1.03%)
Nov 02, 2018
0.9800
0.9800
0.9300
0.9700
38,200
-0.01(-1.02%)
Nov 01, 2018
0.9800
0.9800
0.9350
0.9800
48,021
+0.01(+1.03%)
Oct 31, 2018
0.9650
1.000
0.9300
0.9700
54,120
+0.00(+0.00%)
Oct 30, 2018
0.9700
0.9700
0.9250
0.9700
51,226
+0.02(+2.11%)
Oct 29, 2018
0.9800
0.9800
0.9250
0.9500
35,729
-0.03(-2.56%)
Oct 26, 2018
0.9900
0.9900
0.9250
0.9750
47,600
-0.02(-2.26%)
Oct 25, 2018
0.9600
0.9975
0.8700
0.9975
162,749
+0.05(+5.00%)
Oct 24, 2018
0.9400
0.9800
0.9100
0.9500
36,438
+0.00(+0.00%)
Oct 23, 2018
0.9800
1.000
0.9300
0.9500
40,246
-0.04(-4.04%)
Oct 22, 2018
0.9700
0.9975
0.9200
0.9900
139,908
+0.04(+4.21%)
Oct 19, 2018
0.9550
0.9800
0.9200
0.9500
65,100
+0.01(+1.32%)
Oct 18, 2018
1.000
1.000
0.9200
0.9376
73,489
-0.05(-5.29%)
Oct 17, 2018
0.9200
0.9900
0.9200
0.9900
57,544
+0.01(+1.12%)
Oct 16, 2018
0.9800
1.000
0.9100
0.9790
81,107
-0.00(-0.41%)
Oct 15, 2018
1.000
1.000
0.9225
0.9830
44,227
-0.01(-0.71%)
Oct 12, 2018
1.000
1.000
0.9125
0.9900
86,300
+0.00(+0.00%)
Oct 11, 2018
0.9900
0.9950
0.9100
0.9900
72,444
+0.06(+6.46%)
Oct 10, 2018
0.9800
1.000
0.9100
0.9299
48,611
-0.02(-2.12%)
Oct 09, 2018
0.9600
1.000
0.9200
0.9500
60,044
-0.03(-3.06%)
Oct 08, 2018
1.025
1.050
0.9100
0.9800
110,726
-0.05(-4.85%)
Oct 05, 2018
1.050
1.080
0.9800
1.030
236,000
-0.02(-1.90%)
Oct 04, 2018
1.050
1.100
1.000
1.050
112,080
+0.04(+3.96%)
Oct 03, 2018
1.070
1.090
1.010
1.010
92,844
+0.00(+0.00%)
Oct 02, 2018
1.060
1.100
1.010
1.010
232,584
-0.05(-4.72%)
Oct 01, 2018
1.000
1.090
1.000
1.060
142,203
+0.05(+4.95%)
Sep 28, 2018
1.000
1.050
0.9430
1.010
61,600
+0.02(+2.02%)
Sep 27, 2018
1.050
1.050
0.9100
0.9900
125,847
-0.06(-5.71%)
Sep 26, 2018
1.075
1.100
0.9900
1.050
170,827
-0.02(-1.87%)
Sep 25, 2018
1.060
1.100
1.050
1.070
120,534
+0.00(+0.00%)
Sep 24, 2018
1.120
1.140
1.060
1.070
78,034
-0.03(-2.73%)
Sep 21, 2018
1.090
1.140
1.050
1.100
168,200
+0.02(+1.80%)
Sep 20, 2018
1.100
1.110
1.010
1.081
320,675
+0.09(+8.87%)
Sep 19, 2018
1.100
1.120
0.9850
0.9925
227,351
-0.06(-5.48%)
Sep 18, 2018
1.175
1.200
1.020
1.050
226,727
-0.07(-6.25%)
Sep 17, 2018
1.020
1.130
0.9400
1.120
384,178
+0.15(+15.70%)
Sep 14, 2018
0.9000
1.000
0.9000
0.9680
66,500
+0.06(+6.37%)
Sep 13, 2018
0.8700
0.9450
0.8200
0.9100
211,037
+0.06(+6.43%)
Sep 12, 2018
1.000
1.000
0.8200
0.8550
163,680
-0.12(-12.76%)
Sep 11, 2018
1.015
1.020
0.9500
0.9800
55,627
-0.02(-2.00%)
Sep 10, 2018
1.000
1.000
0.9370
1.000
64,749
+0.00(+0.00%)
Sep 07, 2018
0.9850
1.000
0.9300
1.000
91,900
+0.05(+5.26%)
Sep 06, 2018
0.9800
0.9800
0.9000
0.9500
100,149
-0.02(-2.06%)
Sep 05, 2018
0.9800
1.040
0.9000
0.9700
216,617
+0.04(+4.85%)
Sep 04, 2018
1.050
1.050
0.8951
0.9251
340,819
-0.12(-11.90%)
Aug 31, 2018
1.050
1.050
1.050
0
-0.07(-6.25%)
Aug 30, 2018
1.150
1.150
1.040
1.120
161,971
+0.03(+2.75%)
Aug 29, 2018
1.200
1.210
1.080
1.090
142,766
-0.05(-4.39%)
Aug 28, 2018
1.210
1.210
1.110
1.140
126,431
-0.04(-3.39%)
Aug 27, 2018
1.055
1.260
1.055
1.180
213,053
+0.12(+11.32%)
Aug 24, 2018
1.045
1.090
1.030
1.060
63,400
-0.02(-1.85%)
Aug 23, 2018
1.140
1.140
1.020
1.080
97,789
-0.02(-1.77%)
Aug 22, 2018
1.060
1.110
1.010
1.099
147,548
+0.01(+0.87%)
Aug 21, 2018
1.200
1.250
1.050
1.090
339,382
-0.10(-8.40%)
Aug 20, 2018
0.9700
1.220
0.9700
1.190
388,603
+0.20(+20.81%)
Aug 17, 2018
1.130
1.130
0.9300
0.9850
143,500
-0.14(-12.83%)
Aug 16, 2018
1.165
1.190
0.9701
1.130
156,453
-0.04(-3.42%)
Aug 15, 2018
1.180
1.195
1.060
1.170
131,321
+0.01(+0.86%)
Aug 14, 2018
0.9600
1.280
0.9600
1.160
349,200
+0.18(+18.37%)
Aug 13, 2018
1.050
1.050
0.9200
0.9800
66,860
-0.02(-2.00%)
Aug 10, 2018
1.190
1.350
0.9200
1.000
317,400
-0.19(-15.97%)
Aug 09, 2018
0.9300
1.190
0.9100
1.190
368,531
+0.32(+36.78%)
Aug 08, 2018
0.7400
1.000
0.7200
0.8700
368,715
+0.14(+19.18%)
Aug 07, 2018
0.7200
0.7400
0.7100
0.7300
106,730
+0.02(+2.46%)
Aug 06, 2018
0.6900
0.7500
0.6650
0.7125
22,944
+0.01(+1.79%)
Aug 03, 2018
0.6875
0.7400
0.6500
0.7000
25,500
-0.01(-0.71%)
Aug 02, 2018
0.7050
0.7285
0.6500
0.7050
66,545
+0.01(+0.71%)
Aug 01, 2018
0.7300
0.7300
0.7000
0.7000
34,379
-0.01(-1.41%)
Jul 31, 2018
0.7350
0.7350
0.7000
0.7100
136,563
+0.01(+1.43%)
Jul 30, 2018
0.7375
0.7700
0.7000
0.7000
125,565
+0.00(+0.00%)
Jul 27, 2018
0.7000
0.7350
0.7000
0.7000
103,900
-0.04(-4.76%)
Jul 26, 2018
0.7350
0.7450
0.7000
0.7350
46,918
+0.00(+0.00%)
Jul 25, 2018
0.7000
0.7350
0.7000
0.7350
40,483
+0.04(+5.00%)
Jul 24, 2018
0.7000
0.7300
0.6500
0.7000
17,598
+0.02(+2.94%)
Jul 23, 2018
0.6911
0.7300
0.6800
0.6800
34,975
-0.01(-1.45%)
Jul 20, 2018
0.7100
0.7100
0.6900
0.6900
5,530
-0.01(-1.43%)
Jul 19, 2018
0.7690
0.7700
0.6950
0.7000
37,516
-0.03(-4.11%)
Jul 18, 2018
0.7500
0.7500
0.6800
0.7300
83,545
+0.00(+0.00%)
Jul 17, 2018
0.7500
0.7500
0.7100
0.7300
32,612
-0.01(-1.35%)
Jul 16, 2018
0.7700
0.7700
0.7100
0.7400
27,103
-0.04(-5.13%)
Jul 13, 2018
0.7800
0.7800
0.7300
0.7800
44,192
+0.01(+1.30%)
Jul 12, 2018
0.7650
0.7800
0.7200
0.7700
39,151
+0.01(+0.65%)
Jul 11, 2018
0.7750
0.7750
0.7500
0.7650
38,359
+0.00(+0.00%)
Jul 10, 2018
0.7650
0.7950
0.7650
0.7650
55,656
-0.01(-0.65%)
Jul 09, 2018
0.8000
0.8000
0.8000
0.7700
59,463
-0.01(-0.65%)
Jul 06, 2018
0.7500
0.7900
0.7500
0.7750
132,711
+0.01(+0.65%)
Jul 05, 2018
0.7300
0.7700
0.7200
0.7700
160,811
+0.05(+6.94%)
Jul 03, 2018
0.7200
0.7200
0.7200
0
+0.02(+2.86%)
Jul 02, 2018
0.7500
0.7500
0.6900
0.7000
99,889
-0.03(-4.11%)
Jun 29, 2018
0.7100
0.7300
0.7000
0.7300
36,880
+0.02(+2.82%)
Jun 28, 2018
0.7000
0.7245
0.6700
0.7100
80,920
+0.01(+1.43%)
Jun 27, 2018
0.7100
0.7475
0.6300
0.7000
25,175
-0.01(-1.41%)
Jun 26, 2018
0.7000
0.7100
0.7000
0.7100
8,075
+0.03(+4.41%)
Jun 25, 2018
0.7500
0.7500
0.6100
0.6800
23,710
-0.02(-2.86%)
Jun 22, 2018
0.6000
0.7000
0.6000
0.7000
47,750
+0.05(+7.69%)
Jun 21, 2018
0.6700
0.6700
0.6500
0.6500
8,805
-0.02(-2.99%)
Jun 20, 2018
0.6700
0.6700
0.6000
0.6700
4,418
+0.02(+3.08%)
Jun 19, 2018
0.6500
0.6700
0.5800
0.6500
42,786
+0.02(+3.17%)
Jun 18, 2018
0.6300
0.6300
0.6200
0.6300
11,700
+0.01(+1.61%)
Jun 15, 2018
0.6500
0.6500
0.6200
2,807
-0.03(-4.62%)
Jun 14, 2018
0.6500
0.6500
0.6500
0.6500
8,513
+0.00(+0.00%)
Jun 13, 2018
0.6600
0.6700
0.6320
0.6500
19,554
+0.00(+0.00%)
Jun 12, 2018
0.6300
0.6500
0.6300
0.6500
6,625
+0.02(+3.17%)
Jun 11, 2018
0.6850
0.6850
0.6300
0.6300
6,488
-0.03(-4.55%)
Jun 08, 2018
0.6500
0.6600
0.6400
0.6600
10,438
+0.02(+3.13%)
Jun 07, 2018
0.6600
0.6600
0.6200
0.6400
7,697
-0.01(-1.54%)
Jun 06, 2018
0.5250
0.6600
0.5250
0.6500
23,863
+0.02(+3.17%)
Jun 05, 2018
0.6500
0.6500
0.6150
0.6300
8,149
-0.02(-3.08%)
Jun 04, 2018
0.6500
0.6500
0.6300
0.6500
7,878
+0.03(+4.84%)
Jun 01, 2018
0.6500
0.6600
0.6200
0.6200
15,908
-0.07(-9.69%)
May 31, 2018
0.6590
0.6865
0.6500
0.6865
21,701
+0.04(+5.62%)
May 30, 2018
0.5350
0.6700
0.5350
0.6500
17,428
+0.00(+0.00%)
May 29, 2018
0.6865
0.6865
0.6500
0.6500
23,807
-0.01(-1.52%)
May 25, 2018
0.6600
0.6600
0.6600
0
+0.01(+1.54%)
May 24, 2018
0.6800
0.6800
0.6300
0.6500
21,242
-0.04(-5.80%)
May 23, 2018
0.6800
0.7000
0.6500
0.6900
40,728
+0.08(+13.11%)
May 22, 2018
0.6700
0.6700
0.6100
0.6100
5,545
-0.09(-12.86%)
May 21, 2018
0.6510
0.7000
0.6510
0.7000
2,637
+0.03(+4.48%)
May 18, 2018
0.6700
0.6700
0.6510
0.6700
3,500
+0.02(+3.08%)
May 17, 2018
0.6850
0.6850
0.6500
0.6500
7,366
-0.05(-7.10%)
May 16, 2018
0.5500
0.7000
0.5500
0.6997
6,416
+0.05(+7.65%)
May 15, 2018
0.6600
0.7050
0.6500
0.6500
20,437
-0.05(-7.80%)
May 14, 2018
0.7000
0.7050
0.7000
0.7050
2,055
+0.01(+0.71%)
May 11, 2018
0.6601
0.7000
0.6601
0.7000
8,000
+0.00(+0.00%)
May 10, 2018
0.7000
0.7050
0.6850
0.7000
19,840
-0.01(-0.71%)
May 09, 2018
0.6800
0.7200
0.6800
0.7050
23,435
+0.03(+5.22%)
May 08, 2018
0.7000
0.7000
0.6602
0.6700
32,014
+0.01(+1.52%)
May 07, 2018
0.7000
0.7000
0.6500
0.6600
2,344
-0.03(-4.35%)
May 04, 2018
0.6900
0.6900
0.6750
0.6900
10,150
+0.01(+2.22%)
May 03, 2018
0.6800
0.6800
0.6700
0.6750
11,874
-0.01(-0.74%)
May 02, 2018
0.6950
0.6950
0.6800
0.6800
2,828
-0.01(-1.45%)
May 01, 2018
0.6900
0.6900
0.6800
0.6900
9,700
-0.01(-1.43%)
Apr 30, 2018
0.7100
0.7200
0.6900
0.7000
16,472
-0.02(-2.78%)
Apr 27, 2018
0.7200
0.7200
0.7040
0.7200
11,725
+0.04(+5.88%)
Apr 26, 2018
0.6900
0.6900
0.6700
0.6800
10,457
-0.01(-1.45%)
Apr 25, 2018
0.6600
0.7000
0.6600
0.6900
21,285
-0.06(-7.69%)
Apr 24, 2018
0.7475
0.7475
0.6601
0.7475
5,350
+0.10(+14.96%)
Apr 23, 2018
0.6501
0.7500
0.6501
0.6502
3,060
-0.05(-7.11%)
Apr 20, 2018
0.7245
0.7500
0.7000
0.7000
8,958
+0.01(+1.45%)
Apr 19, 2018
0.6900
0.7245
0.6900
0.6900
13,484
+0.03(+4.55%)
Apr 18, 2018
0.6950
0.6950
0.6600
0.6600
7,950
-0.04(-5.71%)
Apr 17, 2018
0.6935
0.7000
0.6500
0.7000
16,259
+0.03(+4.48%)
Apr 16, 2018
0.7000
0.7000
0.6700
0.6700
22,290
+0.00(+0.00%)
Apr 13, 2018
0.6750
0.6800
0.6650
0.6700
17,495
-0.03(-4.29%)
Apr 12, 2018
0.7000
0.7000
0.7000
0.7000
10,700
+0.00(+0.00%)
Apr 11, 2018
0.7090
0.7090
0.7000
0.7000
4,465
+0.04(+6.06%)
Apr 10, 2018
0.7200
0.7200
0.6110
0.6600
29,774
+0.04(+6.45%)
Apr 09, 2018
0.4600
0.7100
0.4600
0.6200
18,034
-0.07(-10.14%)
Apr 06, 2018
0.7000
0.7000
0.6900
0.6900
5,000
-0.01(-1.43%)
Apr 05, 2018
0.6905
0.7000
0.6900
0.7000
5,100
+0.06(+9.37%)
Apr 04, 2018
0.6400
0.6400
0.6400
0.6400
100
-0.02(-2.29%)
Apr 03, 2018
0.6550
0.6610
0.6550
0.6550
14,611
+0.00(+0.00%)
Apr 02, 2018
0.6550
0.6550
0.6550
0.6550
230
-0.02(-2.24%)
Mar 29, 2018
0.6700
0.6700
0.6700
0
+0.01(+1.52%)
Mar 28, 2018
0.6600
0.6700
0.6100
0.6600
4,580
+0.01(+1.54%)
Mar 27, 2018
0.6600
0.6900
0.6000
0.6500
24,589
-0.01(-1.52%)
Mar 26, 2018
0.6600
0.7200
0.6600
0.6600
3,673
-0.05(-6.91%)
Mar 23, 2018
0.6660
0.7200
0.6600
0.7090
16,977
+0.05(+7.43%)
Mar 22, 2018
0.7200
0.7200
0.6501
0.6600
4,400
-0.03(-4.35%)
Mar 21, 2018
0.6900
0.6900
0.6900
0.6900
2,805
-0.03(-4.17%)
Mar 20, 2018
0.7379
0.7380
0.7200
0.7200
4,857
-0.02(-2.43%)
Mar 19, 2018
0.6900
0.7399
0.6900
0.7379
6,389
+0.05(+6.94%)
Mar 16, 2018
0.7400
0.7400
0.6900
0.6900
5,227
-0.01(-1.43%)
Mar 15, 2018
0.7400
0.7400
0.6820
0.7000
3,946
+0.00(+0.00%)
Mar 14, 2018
0.7400
0.7400
0.7000
0.7000
4,743
+0.00(+0.00%)
Mar 13, 2018
0.7500
0.7850
0.7000
0.7000
57,701
-0.01(-1.41%)
Mar 12, 2018
0.7500
0.7500
0.7000
0.7100
7,540
-0.01(-1.39%)
Mar 09, 2018
0.7000
0.7200
0.7000
0.7200
8,383
+0.02(+2.13%)
Mar 08, 2018
0.7400
0.7500
0.7050
0.7050
11,204
+0.01(+0.71%)
Mar 07, 2018
0.7500
0.7500
0.5700
0.7000
7,035
+0.05(+7.69%)
Mar 06, 2018
0.6800
0.7500
0.6500
0.6500
28,194
-0.05(-7.14%)
Mar 05, 2018
0.7500
0.7500
0.7000
0.7000
5,025
-0.05(-6.42%)
Mar 02, 2018
0.5500
0.7480
0.5500
0.7480
3,538
-0.00(-0.27%)
Mar 01, 2018
0.6200
0.7500
0.6200
0.7500
11,129
+0.13(+20.97%)
Feb 28, 2018
0.6400
0.6999
0.3950
0.6200
15,382
-0.06(-8.82%)
Feb 27, 2018
0.6800
0.6800
0.6100
0.6800
17,450
-0.02(-2.86%)
Feb 26, 2018
0.7000
0.7000
0.6450
0.7000
3,789
+0.00(+0.65%)
Feb 23, 2018
0.7000
0.7000
0.6950
0.6955
45,343
+0.02(+2.28%)
Feb 22, 2018
0.8000
0.8000
0.5401
0.6800
61,233
-0.13(-16.05%)
Feb 21, 2018
0.8200
0.8200
0.8000
0.8100
6,747
+0.04(+5.19%)
Feb 20, 2018
0.8300
0.8300
0.7700
0.7700
20,205
+0.01(+1.32%)
Feb 16, 2018
0.7600
0.7600
0.7600
0
-0.01(-1.30%)
Feb 15, 2018
0.8200
0.8200
0.7677
0.7700
27,209
-0.05(-6.09%)
Feb 14, 2018
0.8300
0.7700
0.8199
18,243
-0.00(-0.01%)
Feb 13, 2018
0.8150
0.8300
0.7701
0.8200
21,155
+0.00(+0.00%)
Feb 12, 2018
0.8140
0.8200
0.7850
0.8200
31,839
+0.05(+6.49%)
Feb 09, 2018
0.8100
0.8200
0.7661
0.7700
20,087
-0.04(-4.94%)
Feb 08, 2018
0.8000
0.8100
0.7750
0.8100
47,178
+0.01(+1.25%)
Feb 07, 2018
0.8300
0.8300
0.8000
0.8000
7,320
-0.02(-2.81%)
Feb 06, 2018
0.8000
0.8300
0.8000
0.8231
6,416
+0.00(+0.38%)
Feb 05, 2018
0.8200
0.8500
0.8200
0.8200
25,852
-0.02(-2.15%)
Feb 02, 2018
0.8500
0.8500
0.8000
0.8380
9,990
+0.01(+1.58%)
Feb 01, 2018
0.8600
0.8600
0.8000
0.8250
33,327
-0.04(-4.07%)
Jan 31, 2018
0.8200
0.9100
0.7600
0.8600
88,006
+0.04(+4.88%)
Jan 30, 2018
0.7500
0.9400
0.7500
0.8200
125,207
+0.07(+9.33%)
Jan 29, 2018
0.7600
0.7700
0.7500
0.7500
35,544
-0.02(-2.58%)
Jan 26, 2018
0.7700
0.7700
0.7200
0.7699
32,065
-0.00(-0.01%)
Jan 25, 2018
0.7799
0.7800
0.7500
0.7700
24,396
+0.00(+0.00%)
Jan 24, 2018
0.7700
0.7800
0.7300
0.7700
72,771
+0.02(+2.67%)
Jan 23, 2018
0.6401
0.7500
0.6401
0.7500
32,591
+0.05(+7.14%)
Jan 22, 2018
0.7000
0.7500
0.6100
0.7000
29,374
-0.05(-6.67%)
Jan 19, 2018
0.7600
0.7700
0.7000
0.7500
21,155
+0.03(+4.17%)
Jan 18, 2018
0.7700
0.7700
0.7000
0.7200
22,201
-0.03(-3.74%)
Jan 17, 2018
0.7500
0.7700
0.6750
0.7480
36,422
-0.00(-0.27%)
Jan 16, 2018
0.6800
0.7500
0.6000
0.7500
18,661
+0.07(+10.29%)
Jan 12, 2018
0.6800
0.6800
0.6800
0
-0.01(-1.45%)
Jan 11, 2018
0.7550
0.7550
0.6900
0.6900
13,761
-0.06(-8.60%)
Jan 10, 2018
0.7500
0.7700
0.7100
0.7549
49,186
+0.02(+2.71%)
Jan 09, 2018
0.7500
0.7546
0.7300
0.7350
53,330
-0.01(-1.34%)
Jan 08, 2018
0.7500
0.7600
0.7100
0.7450
72,535
+0.04(+4.93%)
Jan 05, 2018
0.6500
0.7390
0.6500
0.7100
18,282
+0.00(+0.21%)
Jan 04, 2018
0.7780
0.8000
0.5520
0.7085
88,163
-0.07(-8.58%)
Jan 03, 2018
0.7600
0.9400
0.7200
0.7750
80,726
+0.03(+3.33%)
Jan 02, 2018
0.7600
0.7200
0.7500
36,089
+0.00(+0.35%)
Dec 29, 2017
0.7473
0.7473
0.7473
0
+0.01(+0.86%)
Dec 28, 2017
0.7300
0.7410
0.6000
0.7410
48,896
+0.02(+2.92%)
Dec 27, 2017
0.7200
0.7300
0.7100
0.7200
28,221
+0.02(+2.86%)
Dec 26, 2017
0.7300
0.7300
0.6993
0.7000
12,543
-0.01(-1.52%)
Dec 22, 2017
0.9400
0.9400
0.6661
0.7108
19,374
-0.02(-2.63%)
Dec 21, 2017
0.7300
0.7300
0.6700
0.7300
25,074
+0.01(+1.39%)
Dec 20, 2017
0.6800
0.7400
0.6700
0.7200
50,496
+0.00(+0.00%)
Dec 19, 2017
0.7000
0.7200
0.6600
0.7200
39,401
+0.04(+5.17%)
Dec 18, 2017
0.6800
0.6900
0.6500
0.6846
45,640
-0.00(-0.64%)
Dec 15, 2017
0.6450
0.6900
0.6450
0.6890
45,678
+0.02(+3.73%)
Dec 14, 2017
0.6600
0.6700
0.6300
0.6643
58,446
+0.02(+3.79%)
Dec 13, 2017
0.6500
0.6600
0.6000
0.6400
71,455
+0.04(+6.67%)
Dec 12, 2017
0.5800
0.6000
0.5700
0.6000
51,380
+0.02(+3.45%)
Dec 11, 2017
0.6154
0.6154
0.5400
0.5800
92,861
+0.04(+7.41%)
Dec 08, 2017
0.5400
0.5400
0.5010
0.5400
27,045
+0.02(+3.85%)
Dec 07, 2017
0.4904
0.5200
0.4825
0.5200
61,870
+0.01(+1.96%)
Dec 06, 2017
0.4577
0.5100
0.4550
0.5100
91,086
+0.08(+18.60%)
Dec 05, 2017
0.5400
0.5600
0.4300
0.4300
190,102
-0.11(-19.63%)
Dec 04, 2017
0.4300
0.5400
0.4300
0.5350
212,138
+0.10(+21.59%)
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.