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

Livewire Ergogenics Inc (OP: LVVV )

0.0016 +0.0001 (+6.67%)
Streaming Delayed Price Updated: 11:27 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 0.0270 0.0270 0.0270 0 -0.00(-5.92%)
Dec 30, 2013 0.0288 0.0288 0.0265 0.0287 140,960 -0.00(-0.69%)
Dec 27, 2013 0.0260 0.0289 0.0250 0.0289 193,330 +0.00(+15.14%)
Dec 26, 2013 0.0285 0.0290 0.0251 0.0251 95,500 -0.00(-11.93%)
Dec 24, 2013 0.0275 0.0285 0.0275 0.0285 17,400 +0.00(+6.74%)
Dec 23, 2013 0.0286 0.0298 0.0261 0.0267 74,300 -0.00(-7.93%)
Dec 20, 2013 0.0290 0.0295 0.0270 0.0290 0 +0.00(+0.00%)
Dec 19, 2013 0.0285 0.0300 0.0270 0.0290 218,900 +0.00(+7.41%)
Dec 18, 2013 0.0300 0.0319 0.0270 0.0270 303,467 -0.01(-15.63%)
Dec 17, 2013 0.0300 0.0324 0.0300 0.0320 104,605 -0.00(-0.31%)
Dec 16, 2013 0.0275 0.0321 0.0230 0.0321 767,100 +0.00(+16.73%)
Dec 13, 2013 0.0280 0.0290 0.0270 0.0275 0 -0.00(-1.79%)
Dec 12, 2013 0.0290 0.0304 0.0280 0.0280 1,423,306 -0.00(-2.78%)
Dec 11, 2013 0.0300 0.0350 0.0288 0.0288 876,442 -0.00(-7.10%)
Dec 10, 2013 0.0330 0.0359 0.0290 0.0310 244,370 -0.00(-6.06%)
Dec 09, 2013 0.0320 0.0359 0.0320 0.0330 190,233 -0.00(-10.33%)
Dec 06, 2013 0.0400 0.0400 0.0320 0.0368 1,548,972 +0.00(+2.22%)
Dec 05, 2013 0.0370 0.0400 0.0360 0.0360 332,989 -0.00(-8.40%)
Dec 04, 2013 0.0365 0.0409 0.0347 0.0393 369,758 -0.00(-3.68%)
Dec 03, 2013 0.0344 0.0408 0.0320 0.0408 303,720 +0.01(+18.60%)
Dec 02, 2013 0.0345 0.0345 0.0290 0.0344 636,728 +0.00(+1.18%)
Nov 29, 2013 0.0387 0.0387 0.0300 0.0340 1,534,595 -0.01(-15.00%)
Nov 27, 2013 0.0450 0.0450 0.0370 0.0400 429,535 -0.00(-6.98%)
Nov 26, 2013 0.0370 0.0450 0.0350 0.0430 572,249 +0.01(+19.44%)
Nov 25, 2013 0.0375 0.0415 0.0360 0.0360 306,563 -0.00(-4.00%)
Nov 22, 2013 0.0399 0.0399 0.0365 0.0375 285,827 -0.00(-5.06%)
Nov 21, 2013 0.0450 0.0450 0.0370 0.0395 484,285 -0.01(-12.22%)
Nov 20, 2013 0.0380 0.0450 0.0350 0.0450 383,512 +0.01(+21.62%)
Nov 19, 2013 0.0400 0.0400 0.0365 0.0370 413,100 -0.00(-7.50%)
Nov 18, 2013 0.0450 0.0450 0.0350 0.0400 370,045 -0.00(-11.11%)
Nov 15, 2013 0.0390 0.0450 0.0350 0.0450 1,046,099 +0.01(+13.92%)
Nov 14, 2013 0.0315 0.0395 0.0301 0.0395 575,500 +0.01(+23.82%)
Nov 12, 2013 0.0305 0.0348 0.0300 0.0319 449,800 -0.00(-6.18%)
Nov 11, 2013 0.0350 0.0375 0.0301 0.0340 435,520 -0.00(-2.86%)
Nov 08, 2013 0.0350 0.0350 0.0195 0.0350 2,007,581 -0.00(-6.67%)
Nov 07, 2013 0.0399 0.0399 0.0330 0.0375 280,059 +0.00(+4.17%)
Nov 06, 2013 0.0370 0.0381 0.0350 0.0360 1,039,305 -0.00(-0.28%)
Nov 05, 2013 0.0380 0.0420 0.0339 0.0361 1,050,983 -0.00(-3.73%)
Nov 04, 2013 0.0260 0.0480 0.0240 0.0375 3,386,734 +0.01(+56.25%)
Nov 01, 2013 0.0220 0.0240 0.0181 0.0240 2,825,616 +0.00(+4.35%)
Oct 31, 2013 0.0270 0.0275 0.0210 0.0230 1,339,240 -0.01(-20.69%)
Oct 30, 2013 0.0295 0.0295 0.0240 0.0290 560,001 -0.00(-2.68%)
Oct 29, 2013 0.0250 0.0298 0.0219 0.0298 686,999 +0.01(+41.90%)
Oct 28, 2013 0.0204 0.0265 0.0201 0.0210 1,219,816 -0.00(-12.86%)
Oct 25, 2013 0.0220 0.0274 0.0200 0.0241 1,026,600 -0.00(-10.74%)
Oct 24, 2013 0.0305 0.0320 0.0220 0.0270 1,323,400 -0.00(-11.48%)
Oct 23, 2013 0.0361 0.0379 0.0305 0.0305 151,043 -0.01(-15.51%)
Oct 22, 2013 0.0400 0.0400 0.0361 0.0361 90,873 -0.00(-9.52%)
Oct 21, 2013 0.0381 0.0450 0.0260 0.0399 1,112,649 -0.00(-2.68%)
Oct 18, 2013 0.0413 0.0413 0.0387 0.0410 85,448 -0.00(-0.73%)
Oct 17, 2013 0.0419 0.0419 0.0409 0.0413 185,489 -0.00(-1.43%)
Oct 16, 2013 0.0405 0.0440 0.0390 0.0419 494,010 +0.00(+3.20%)
Oct 15, 2013 0.0500 0.0500 0.0400 0.0406 422,426 -0.00(-5.36%)
Oct 14, 2013 0.0430 0.0430 0.0391 0.0429 268,945 +0.00(+7.25%)
Oct 11, 2013 0.0390 0.0430 0.0390 0.0400 217,770 +0.00(+14.29%)
Oct 10, 2013 0.0430 0.0430 0.0350 0.0350 280,091 -0.01(-16.67%)
Oct 09, 2013 0.0300 0.0450 0.0300 0.0420 606,444 +0.01(+35.48%)
Oct 08, 2013 0.0320 0.0340 0.0300 0.0310 858,701 +0.00(+0.00%)
Oct 07, 2013 0.0350 0.0390 0.0310 0.0310 331,820 -0.00(-8.01%)
Oct 04, 2013 0.0400 0.0400 0.0337 0.0337 363,000 -0.01(-15.75%)
Oct 03, 2013 0.0450 0.0450 0.0380 0.0400 601,685 -0.00(-11.11%)
Oct 02, 2013 0.0450 0.0475 0.0380 0.0450 1,093,431 +0.00(+7.14%)
Oct 01, 2013 0.0385 0.0440 0.0350 0.0420 1,021,539 +0.01(+40.00%)
Sep 27, 2013 0.0199 0.0300 0.0180 0.0300 1,690,656 +0.01(+50.75%)
Sep 26, 2013 0.0180 0.0200 0.0180 0.0199 447,093 +0.00(+10.56%)
Sep 25, 2013 0.0155 0.0200 0.0150 0.0180 3,287,290 +0.00(+20.00%)
Sep 24, 2013 0.0130 0.0157 0.0130 0.0150 694,867 +0.00(+0.00%)
Sep 23, 2013 0.0140 0.0160 0.0111 0.0150 211,276 +0.00(+0.00%)
Sep 20, 2013 0.0111 0.0160 0.0111 0.0150 344,504 +0.00(+15.38%)
Sep 19, 2013 0.0130 0.0130 0.0111 0.0130 76,750 -0.00(-3.70%)
Sep 18, 2013 0.0140 0.0140 0.0100 0.0135 154,000 -0.00(-6.90%)
Sep 17, 2013 0.0135 0.0145 0.0135 0.0145 128,000 +0.00(+3.57%)
Sep 16, 2013 0.0150 0.0150 0.0131 0.0140 123,600 -0.00(-6.67%)
Sep 13, 2013 0.0140 0.0160 0.0140 0.0150 438,600 +0.00(+7.14%)
Sep 12, 2013 0.0150 0.0160 0.0140 0.0140 237,469 -0.00(-12.50%)
Sep 11, 2013 0.0165 0.0165 0.0150 0.0160 599,529 -0.00(-3.03%)
Sep 10, 2013 0.0187 0.0187 0.0160 0.0165 504,269 -0.00(-11.29%)
Sep 09, 2013 0.0161 0.0189 0.0160 0.0186 498,569 +0.00(+12.73%)
Sep 06, 2013 0.0210 0.0210 0.0165 0.0165 503,982 +0.00(+3.13%)
Sep 05, 2013 0.0161 0.0161 0.0160 0.0160 93,000 +0.00(+1.91%)
Sep 04, 2013 0.0198 0.0198 0.0154 0.0157 186,983 -0.00(-20.71%)
Sep 03, 2013 0.0170 0.0210 0.0150 0.0198 639,036 +0.00(+16.47%)
Aug 30, 2013 0.0198 0.0198 0.0160 0.0170 273,500 -0.00(-15.00%)
Aug 29, 2013 0.0138 0.0220 0.0120 0.0200 682,900 +0.01(+48.15%)
Aug 28, 2013 0.0139 0.0139 0.0102 0.0135 158,146 +0.00(+0.00%)
Aug 27, 2013 0.0125 0.0135 0.0100 0.0135 94,800 +0.00(+3.85%)
Aug 26, 2013 0.0140 0.0140 0.0130 0.0130 62,500 -0.00(-7.14%)
Aug 23, 2013 0.0140 0.0145 0.0131 0.0140 121,060 -0.00(-3.45%)
Aug 22, 2013 0.0132 0.0145 0.0131 0.0145 81,000 +0.00(+0.00%)
Aug 21, 2013 0.0145 0.0145 0.0135 0.0145 275,350 +0.00(+4.32%)
Aug 20, 2013 0.0144 0.0144 0.0130 0.0139 305,191 -0.00(-4.14%)
Aug 19, 2013 0.0130 0.0145 0.0130 0.0145 232,291 +0.00(+3.57%)
Aug 16, 2013 0.0149 0.0150 0.0130 0.0140 241,450 -0.00(-6.04%)
Aug 15, 2013 0.0130 0.0149 0.0130 0.0149 172,257 +0.00(+6.43%)
Aug 14, 2013 0.0175 0.0175 0.0130 0.0140 352,900 -0.00(-6.67%)
Aug 13, 2013 0.0169 0.0170 0.0141 0.0150 162,000 -0.00(-11.76%)
Aug 12, 2013 0.0160 0.0170 0.0160 0.0170 268,500 +0.00(+6.92%)
Aug 09, 2013 0.0129 0.0159 0.0128 0.0159 229,650 +0.00(+24.22%)
Aug 08, 2013 0.0155 0.0155 0.0126 0.0128 101,900 -0.00(-11.72%)
Aug 07, 2013 0.0168 0.0168 0.0040 0.0145 959,966 -0.00(-13.17%)
Aug 06, 2013 0.0155 0.0167 0.0150 0.0167 195,808 +0.00(+9.15%)
Aug 05, 2013 0.0174 0.0174 0.0153 0.0153 126,700 -0.00(-12.57%)
Aug 02, 2013 0.0160 0.0180 0.0153 0.0175 351,247 +0.00(+9.38%)
Aug 01, 2013 0.0153 0.0180 0.0153 0.0160 94,000 -0.00(-11.11%)
Jul 31, 2013 0.0172 0.0180 0.0160 0.0180 83,966 -0.00(-1.10%)
Jul 30, 2013 0.0192 0.0195 0.0171 0.0182 851,900 -0.00(-5.21%)
Jul 29, 2013 0.0171 0.0192 0.0171 0.0192 138,244 +0.00(+12.28%)
Jul 26, 2013 0.0190 0.0190 0.0171 0.0171 247,100 -0.00(-7.57%)
Jul 25, 2013 0.0200 0.0200 0.0164 0.0185 464,770 -0.00(-2.63%)
Jul 24, 2013 0.0200 0.0220 0.0166 0.0190 831,619 -0.00(-15.56%)
Jul 23, 2013 0.0202 0.0250 0.0150 0.0225 572,547 -0.00(-11.76%)
Jul 22, 2013 0.0215 0.0255 0.0200 0.0255 272,220 +0.00(+21.43%)
Jul 19, 2013 0.0241 0.0241 0.0201 0.0210 335,466 -0.00(-12.86%)
Jul 18, 2013 0.0221 0.0241 0.0215 0.0241 209,940 -0.00(-1.23%)
Jul 17, 2013 0.0259 0.0260 0.0200 0.0244 416,566 -0.00(-5.79%)
Jul 16, 2013 0.0261 0.0271 0.0250 0.0259 425,995 -0.00(-0.77%)
Jul 15, 2013 0.0260 0.0290 0.0250 0.0261 1,198,849 +0.00(+0.38%)
Jul 12, 2013 0.0259 0.0260 0.0250 0.0260 2,013,376 +0.00(+0.39%)
Jul 11, 2013 0.0291 0.0350 0.0250 0.0259 9,833,097 +0.00(+3.19%)
Jul 10, 2013 0.0255 0.0260 0.0251 0.0251 105,000 -0.00(-7.04%)
Jul 09, 2013 0.0293 0.0293 0.0255 0.0270 126,680 -0.00(-7.85%)
Jul 08, 2013 0.0250 0.0293 0.0250 0.0293 1,600 +0.00(+2.81%)
Jul 05, 2013 0.0290 0.0300 0.0285 0.0285 146,000 -0.00(-2.06%)
Jul 03, 2013 0.0291 0.0291 0.0291 0.0291 14,500 +0.00(+0.00%)
Jul 02, 2013 0.0301 0.0301 0.0291 0.0291 120,150 -0.00(-10.46%)
Jul 01, 2013 0.0325 0.0325 0.0325 0.0325 3,800 +0.00(+7.97%)
Jun 28, 2013 0.0321 0.0321 0.0300 0.0301 395,200 -0.00(-8.79%)
Jun 26, 2013 0.0351 0.0360 0.0325 0.0330 232,716 -0.00(-5.98%)
Jun 25, 2013 0.0370 0.0370 0.0351 0.0351 25,763 +0.00(+0.00%)
Jun 24, 2013 0.0350 0.0369 0.0350 0.0351 63,738 +0.00(+0.29%)
Jun 21, 2013 0.0350 0.0360 0.0350 0.0350 105,511 +0.00(+9.38%)
Jun 20, 2013 0.0350 0.0350 0.0320 0.0320 82,300 -0.01(-15.79%)
Jun 19, 2013 0.0375 0.0380 0.0350 0.0380 130,308 +0.01(+21.79%)
Jun 18, 2013 0.0310 0.0360 0.0310 0.0312 641,535 +0.00(+0.65%)
Jun 17, 2013 0.0310 0.0325 0.0310 0.0310 94,200 +0.00(+0.00%)
Jun 14, 2013 0.0330 0.0370 0.0310 0.0310 95,000 +0.00(+0.00%)
Jun 13, 2013 0.0500 0.0500 0.0310 0.0310 77,875 -0.00(-8.82%)
Jun 12, 2013 0.0330 0.0385 0.0330 0.0340 99,450 -0.00(-2.86%)
Jun 11, 2013 0.0330 0.0385 0.0330 0.0350 93,520 +0.00(+9.38%)
Jun 10, 2013 0.0399 0.0399 0.0320 0.0320 145,087 -0.01(-15.57%)
Jun 07, 2013 0.0351 0.0379 0.0350 0.0379 51,000 -0.00(-5.25%)
Jun 06, 2013 0.0400 0.0400 0.0340 0.0400 206,336 +0.01(+14.61%)
Jun 05, 2013 0.0301 0.0349 0.0301 0.0349 37,112 +0.00(+0.00%)
Jun 04, 2013 0.0300 0.0350 0.0300 0.0349 126,541 +0.00(+15.56%)
Jun 03, 2013 0.0350 0.0350 0.0300 0.0302 127,433 -0.00(-13.71%)
May 31, 2013 0.0300 0.0350 0.0300 0.0350 30,703 +0.00(+16.28%)
May 30, 2013 0.0350 0.0399 0.0301 0.0301 188,450 -0.00(-14.00%)
May 29, 2013 0.0389 0.0389 0.0330 0.0350 110,966 -0.00(-5.91%)
May 28, 2013 0.0364 0.0450 0.0301 0.0372 177,350 +0.00(+2.20%)
May 24, 2013 0.0360 0.0450 0.0360 0.0364 211,930 -0.01(-15.35%)
May 23, 2013 0.0411 0.0431 0.0411 0.0430 166,000 -0.01(-14.00%)
May 22, 2013 0.0501 0.0520 0.0402 0.0500 54,020 -0.00(-3.85%)
May 21, 2013 0.0599 0.0599 0.0500 0.0520 84,539 -0.01(-13.19%)
May 20, 2013 0.0560 0.0599 0.0500 0.0599 211,700 +0.00(+7.93%)
May 17, 2013 0.0580 0.0580 0.0555 0.0555 105,680 -0.00(-4.31%)
May 16, 2013 0.0645 0.0645 0.0580 0.0580 12,210 -0.00(-3.33%)
May 15, 2013 0.0660 0.0660 0.0600 0.0600 89,000 -0.00(-7.55%)
May 13, 2013 0.0649 0.0649 0.0580 0.0649 29,360 +0.01(+11.90%)
May 10, 2013 0.0649 0.0649 0.0560 0.0580 105,396 -0.01(-10.63%)
May 09, 2013 0.0700 0.0700 0.0555 0.0649 125,380 -0.01(-9.86%)
May 08, 2013 0.0650 0.0720 0.0555 0.0720 251,962 +0.01(+11.63%)
May 07, 2013 0.0600 0.0675 0.0600 0.0645 420,307 +0.00(+7.50%)
May 06, 2013 0.0600 0.0700 0.0545 0.0600 206,850 +0.01(+10.09%)
May 03, 2013 0.0590 0.0590 0.0451 0.0545 142,600 +0.00(+9.00%)
May 02, 2013 0.0400 0.0600 0.0341 0.0500 331,417 +0.00(+0.20%)
May 01, 2013 0.0500 0.0500 0.0326 0.0499 39,220 +0.00(+3.96%)
Apr 30, 2013 0.0440 0.0480 0.0440 0.0480 25,200 +0.00(+9.09%)
Apr 29, 2013 0.0319 0.0440 0.0319 0.0440 189,600 +0.01(+46.67%)
Apr 26, 2013 0.0300 0.0319 0.0280 0.0300 213,134 +0.00(+7.14%)
Apr 25, 2013 0.0250 0.0320 0.0250 0.0280 167,980 +0.01(+22.81%)
Apr 24, 2013 0.0270 0.0270 0.0228 0.0228 97,710 -0.00(-15.56%)
Apr 23, 2013 0.0275 0.0289 0.0250 0.0270 112,625 -0.00(-6.90%)
Apr 22, 2013 0.0271 0.0290 0.0231 0.0290 215,280 -0.00(-3.33%)
Apr 19, 2013 0.0300 0.0320 0.0250 0.0300 259,505 +0.00(+0.00%)
Apr 18, 2013 0.0300 0.0358 0.0300 0.0300 70,900 -0.00(-6.25%)
Apr 17, 2013 0.0380 0.0380 0.0300 0.0320 190,720 -0.01(-15.57%)
Apr 16, 2013 0.0301 0.0380 0.0301 0.0379 158,861 +0.01(+18.44%)
Apr 15, 2013 0.0350 0.0350 0.0300 0.0320 224,705 -0.01(-15.79%)
Apr 12, 2013 0.0400 0.0435 0.0380 0.0380 101,329 -0.01(-15.18%)
Apr 11, 2013 0.0401 0.0450 0.0400 0.0448 175,400 -0.00(-0.44%)
Apr 10, 2013 0.0490 0.0490 0.0355 0.0450 105,259 -0.00(-8.16%)
Apr 09, 2013 0.0492 0.0492 0.0490 0.0490 10,774 -0.00(-1.41%)
Apr 08, 2013 0.0490 0.0500 0.0490 0.0497 22,440 -0.00(-2.55%)
Apr 05, 2013 0.0490 0.0510 0.0490 0.0510 143,637 +0.00(+0.00%)
Apr 04, 2013 0.0510 0.0510 0.0510 0.0510 37,200 +0.00(+2.00%)
Apr 03, 2013 0.0520 0.0520 0.0491 0.0500 27,742 +0.00(+0.00%)
Apr 02, 2013 0.0620 0.0620 0.0490 0.0500 449,827 -0.01(-19.35%)
Apr 01, 2013 0.0673 0.0696 0.0620 0.0620 268,555 -0.01(-8.15%)
Mar 28, 2013 0.0661 0.0675 0.0650 0.0675 171,500 +0.00(+2.27%)
Mar 27, 2013 0.0666 0.0700 0.0660 0.0660 100,936 +0.00(+0.00%)
Mar 26, 2013 0.0720 0.0720 0.0650 0.0660 85,822 +0.00(+0.00%)
Mar 25, 2013 0.0650 0.0690 0.0650 0.0660 192,880 -0.00(-1.49%)
Mar 22, 2013 0.0651 0.0670 0.0650 0.0670 96,698 +0.00(+2.92%)
Mar 21, 2013 0.0667 0.0700 0.0650 0.0651 138,708 -0.00(-7.00%)
Mar 20, 2013 0.0699 0.0700 0.0667 0.0700 60,400 +0.00(+0.00%)
Mar 19, 2013 0.0660 0.0740 0.0660 0.0700 167,642 +0.00(+0.14%)
Mar 18, 2013 0.0651 0.0699 0.0651 0.0699 95,856 +0.00(+0.00%)
Mar 15, 2013 0.0700 0.0720 0.0651 0.0699 139,773 +0.00(+1.30%)
Mar 14, 2013 0.0718 0.0718 0.0690 0.0690 46,320 -0.00(-3.90%)
Mar 13, 2013 0.0795 0.0795 0.0655 0.0718 205,675 +0.00(+2.43%)
Mar 12, 2013 0.0651 0.0800 0.0651 0.0701 189,672 +0.00(+7.02%)
Mar 11, 2013 0.0660 0.0720 0.0655 0.0655 160,667 +0.00(+0.46%)
Mar 08, 2013 0.0620 0.0740 0.0620 0.0652 429,428 +0.00(+0.31%)
Mar 07, 2013 0.0650 0.0689 0.0650 0.0650 77,261 +0.00(+0.00%)
Mar 06, 2013 0.0749 0.0749 0.0650 0.0650 138,614 -0.01(-12.75%)
Mar 05, 2013 0.0660 0.0780 0.0660 0.0745 59,126 -0.00(-0.67%)
Mar 04, 2013 0.0719 0.0750 0.0650 0.0750 51,201 +0.00(+7.14%)
Mar 01, 2013 0.0671 0.0720 0.0650 0.0700 275,300 -0.00(-5.79%)
Feb 28, 2013 0.0680 0.0749 0.0661 0.0743 87,050 -0.00(-0.93%)
Feb 27, 2013 0.0655 0.0750 0.0655 0.0750 84,500 +0.00(+3.16%)
Feb 26, 2013 0.0739 0.0739 0.0700 0.0727 206,815 +0.00(+2.83%)
Feb 22, 2013 0.0750 0.0800 0.0704 0.0707 66,281 -0.01(-10.51%)
Feb 21, 2013 0.0860 0.0860 0.0701 0.0790 142,900 +0.00(+1.28%)
Feb 20, 2013 0.0900 0.0900 0.0655 0.0780 274,523 +0.00(+4.00%)
Feb 19, 2013 0.0651 0.0750 0.0650 0.0750 169,854 +0.01(+15.21%)
Feb 15, 2013 0.0670 0.0720 0.0650 0.0651 250,200 -0.01(-10.21%)
Feb 14, 2013 0.0720 0.0770 0.0651 0.0725 201,638 -0.00(-5.84%)
Feb 13, 2013 0.0720 0.0800 0.0666 0.0770 375,235 -0.00(-3.75%)
Feb 12, 2013 0.0800 0.0840 0.0670 0.0800 676,803 +0.00(+0.00%)
Feb 11, 2013 0.0850 0.0900 0.0760 0.0800 1,408,440 -0.01(-8.57%)
Feb 08, 2013 0.1110 0.1130 0.0810 0.0875 2,616,098 -0.01(-12.50%)
Feb 07, 2013 0.1340 0.1370 0.0900 0.1000 2,995,792 -0.02(-15.25%)
Feb 06, 2013 0.1000 0.1200 0.0920 0.1180 1,839,503 +0.01(+8.26%)
Feb 04, 2013 0.1080 0.1090 0.0900 0.1090 356,649 +0.00(+3.81%)
Feb 01, 2013 0.1050 0.1080 0.0950 0.1050 218,213 +0.00(+0.00%)
Jan 31, 2013 0.1125 0.1125 0.1000 0.1050 155,616 -0.01(-6.67%)
Jan 30, 2013 0.1100 0.1150 0.1100 0.1125 30,043 +0.00(+2.27%)
Jan 29, 2013 0.1160 0.1200 0.1100 0.1100 368,214 -0.01(-8.33%)
Jan 28, 2013 0.1120 0.1200 0.1120 0.1200 248,048 +0.01(+7.14%)
Jan 25, 2013 0.1050 0.1190 0.1050 0.1120 81,370 +0.00(+1.82%)
Jan 24, 2013 0.1100 0.1150 0.0950 0.1100 557,612 +0.00(+3.77%)
Jan 23, 2013 0.1150 0.1250 0.1050 0.1060 284,890 -0.02(-16.54%)
Jan 22, 2013 0.1160 0.1270 0.1040 0.1270 263,690 -0.00(-2.31%)
Jan 18, 2013 0.1420 0.1420 0.1200 0.1300 266,708 -0.01(-7.80%)
Jan 17, 2013 0.1440 0.1480 0.1200 0.1410 460,801 +0.00(+3.68%)
Jan 16, 2013 0.1500 0.1500 0.1300 0.1360 395,086 -0.00(-2.86%)
Jan 15, 2013 0.1325 0.1520 0.1150 0.1400 1,324,249 +0.01(+3.70%)
Jan 14, 2013 0.1400 0.1400 0.1130 0.1350 620,210 +0.01(+6.30%)
Jan 12, 2013 0.1080 0.1350 0.0910 0.1270 2,538,242 +0.00(+0.00%)
Jan 11, 2013 0.1080 0.1350 0.0910 0.1270 2,538,242 +0.02(+14.41%)
Jan 10, 2013 0.1340 0.1400 0.1020 0.1110 1,586,395 -0.03(-20.71%)
Jan 09, 2013 0.1770 0.1770 0.1320 0.1400 3,392,760 -0.03(-18.60%)
Jan 08, 2013 0.1510 0.1850 0.1510 0.1720 3,290,921 +0.02(+16.22%)
Jan 07, 2013 0.1800 0.1800 0.1450 0.1480 2,346,338 -0.03(-16.38%)
Jan 04, 2013 0.2000 0.2050 0.1720 0.1770 2,236,599 -0.02(-9.74%)
Jan 03, 2013 0.2380 0.2400 0.1800 0.1961 2,882,841 -0.03(-14.74%)
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.