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
Cannabis Wheaton Income Corp
(OP:
CBWTF
)
0.0258
-0.0015 (-5.49%)
Streaming Delayed Price
Updated: 3:52 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 (%)
Dec 31, 2021
0.1341
0.1466
0.1341
0.1430
1,721,727
-0.00(-1.38%)
Dec 30, 2021
0.1451
0.1500
0.1406
0.1450
746,561
-0.00(-0.07%)
Dec 29, 2021
0.1500
0.1502
0.1430
0.1451
1,368,138
-0.00(-0.62%)
Dec 28, 2021
0.1440
0.1500
0.1400
0.1460
723,487
+0.00(+1.39%)
Dec 27, 2021
0.1415
0.1480
0.1410
0.1440
1,109,729
-0.00(-0.96%)
Dec 23, 2021
0.1483
0.1580
0.1399
0.1454
1,673,277
-0.00(-1.76%)
Dec 22, 2021
0.1474
0.1525
0.1448
0.1480
930,258
-0.00(-1.20%)
Dec 21, 2021
0.1500
0.1560
0.1448
0.1498
1,058,183
-0.01(-3.67%)
Dec 20, 2021
0.1644
0.1644
0.1489
0.1555
826,256
+0.00(+0.58%)
Dec 17, 2021
0.1500
0.1633
0.1500
0.1546
689,024
-0.00(-1.21%)
Dec 16, 2021
0.1450
0.1623
0.1450
0.1565
526,551
-0.00(-2.00%)
Dec 15, 2021
0.1529
0.1604
0.1493
0.1597
908,875
+0.00(+3.03%)
Dec 14, 2021
0.1575
0.1600
0.1512
0.1550
814,422
-0.00(-0.96%)
Dec 13, 2021
0.1669
0.1750
0.1548
0.1565
743,129
-0.01(-5.09%)
Dec 10, 2021
0.1610
0.1697
0.1550
0.1649
507,162
-0.00(-0.06%)
Dec 09, 2021
0.1561
0.1800
0.1521
0.1650
722,493
-0.00(-1.79%)
Dec 08, 2021
0.1670
0.1741
0.1641
0.1680
471,063
-0.00(-1.12%)
Dec 07, 2021
0.1605
0.1840
0.1590
0.1699
505,778
+0.01(+6.05%)
Dec 06, 2021
0.1715
0.1715
0.1521
0.1602
811,760
+0.00(+0.31%)
Dec 03, 2021
0.1600
0.1700
0.1553
0.1597
866,582
-0.00(-2.44%)
Dec 02, 2021
0.1683
0.1717
0.1500
0.1637
514,281
+0.00(+0.74%)
Dec 01, 2021
0.1723
0.1800
0.1600
0.1625
2,191,502
-0.01(-7.98%)
Nov 30, 2021
0.1785
0.1811
0.1700
0.1766
666,499
-0.00(-1.29%)
Nov 29, 2021
0.1697
0.1853
0.1638
0.1789
938,321
+0.01(+5.67%)
Nov 26, 2021
0.1788
0.1788
0.1659
0.1693
778,603
-0.01(-6.72%)
Nov 24, 2021
0.1810
0.1900
0.1792
0.1815
692,163
+0.00(+0.83%)
Nov 23, 2021
0.1985
0.2040
0.1771
0.1800
752,950
-0.00(-1.64%)
Nov 22, 2021
0.1875
0.1945
0.1770
0.1830
1,475,557
-0.00(-2.40%)
Nov 19, 2021
0.1869
0.1990
0.1838
0.1875
388,958
-0.00(-1.32%)
Nov 18, 2021
0.2000
0.1916
0.1875
0.1900
1,489,186
-0.02(-9.52%)
Nov 17, 2021
0.2159
0.2310
0.2016
0.2100
697,025
-0.01(-4.55%)
Nov 16, 2021
0.2170
0.2360
0.2027
0.2200
819,488
+0.00(+1.01%)
Nov 15, 2021
0.2800
0.2800
0.2100
0.2178
4,149,631
-0.05(-18.12%)
Nov 12, 2021
0.2624
0.2810
0.2548
0.2660
1,946,178
+0.00(+0.38%)
Nov 11, 2021
0.2700
0.2795
0.2520
0.2650
882,913
+0.00(+1.61%)
Nov 10, 2021
0.2505
0.2608
2,349,397
+0.01(+5.72%)
Nov 09, 2021
0.2270
0.2467
0.2240
0.2467
1,381,586
+0.02(+6.52%)
Nov 08, 2021
0.1900
0.2455
0.1900
0.2316
3,108,072
+0.03(+17.56%)
Nov 05, 2021
0.1900
0.2000
0.1859
0.1970
866,225
+0.01(+3.47%)
Nov 04, 2021
0.1925
0.2000
0.1900
0.1904
533,010
-0.01(-2.76%)
Nov 03, 2021
0.1794
0.1997
0.1794
0.1958
249,363
+0.01(+5.84%)
Nov 02, 2021
0.1775
0.1942
0.1775
0.1850
1,180,979
-0.00(-1.49%)
Nov 01, 2021
0.1640
0.1899
0.1755
0.1878
680,841
+0.01(+5.33%)
Oct 29, 2021
0.1832
0.1850
0.1740
0.1783
455,271
-0.00(-1.76%)
Oct 28, 2021
0.1834
0.1897
0.1754
0.1815
301,028
+0.00(+0.78%)
Oct 27, 2021
0.1905
0.1905
0.1799
0.1801
558,301
+0.00(+0.06%)
Oct 26, 2021
0.1801
0.1770
0.1800
720,817
-0.00(-1.69%)
Oct 25, 2021
0.1875
0.1875
0.1800
0.1831
426,502
+0.00(+0.60%)
Oct 22, 2021
0.1850
0.2000
0.1812
0.1820
522,427
-0.01(-4.21%)
Oct 21, 2021
0.1775
0.1982
0.1775
0.1900
436,375
+0.00(+1.77%)
Oct 20, 2021
0.1949
0.2000
0.1783
0.1867
789,168
-0.01(-4.11%)
Oct 19, 2021
0.1705
0.1947
0.1671
0.1947
681,925
+0.02(+14.19%)
Oct 18, 2021
0.1744
0.1781
0.1686
0.1705
484,524
+0.00(+0.29%)
Oct 15, 2021
0.1651
0.1746
0.1631
0.1700
506,483
-0.01(-4.60%)
Oct 14, 2021
0.1645
0.1820
0.1645
0.1782
723,375
+0.01(+6.07%)
Oct 13, 2021
0.1610
0.1726
0.1610
0.1680
1,288,451
+0.00(+0.00%)
Oct 12, 2021
0.1665
0.1800
0.1665
0.1680
771,645
-0.00(-2.89%)
Oct 11, 2021
0.1806
0.1900
0.1620
0.1730
990,461
-0.01(-4.47%)
Oct 08, 2021
0.1800
0.1847
0.1728
0.1811
899,886
-0.00(-1.63%)
Oct 07, 2021
0.1774
0.1900
0.1722
0.1841
241,370
+0.00(+0.93%)
Oct 06, 2021
0.1805
0.1900
0.1751
0.1824
884,182
+0.00(+1.33%)
Oct 05, 2021
0.1847
0.1894
0.1800
0.1800
267,354
-0.01(-2.70%)
Oct 04, 2021
0.1805
0.1949
0.1800
0.1850
264,591
-0.00(-0.22%)
Oct 01, 2021
0.1792
0.1998
0.1792
0.1854
163,840
-0.01(-3.59%)
Sep 30, 2021
0.1849
0.1942
0.1788
0.1923
461,247
+0.00(+1.96%)
Sep 29, 2021
0.1860
0.2000
0.1800
0.1886
509,014
+0.00(+1.95%)
Sep 28, 2021
0.1862
0.2050
0.1839
0.1850
454,045
-0.01(-2.63%)
Sep 27, 2021
0.1900
0.2000
0.1900
0.1900
514,120
-0.01(-3.01%)
Sep 24, 2021
0.2005
0.2100
0.1926
0.1959
253,798
-0.01(-4.44%)
Sep 23, 2021
0.1900
0.2050
0.1900
0.2050
286,942
+0.00(+2.50%)
Sep 22, 2021
0.1850
0.2038
0.1825
0.2000
362,305
+0.01(+4.33%)
Sep 21, 2021
0.1905
0.1954
0.1841
0.1917
468,743
+0.00(+0.89%)
Sep 20, 2021
0.1900
0.1939
0.1720
0.1900
1,058,410
-0.00(-1.50%)
Sep 17, 2021
0.1900
0.1999
0.1900
0.1929
290,044
-0.00(-1.08%)
Sep 16, 2021
0.2000
0.2022
0.1950
0.1950
148,600
-0.01(-2.50%)
Sep 15, 2021
0.1922
0.2000
0.1903
0.2000
251,330
+0.00(+2.41%)
Sep 14, 2021
0.1905
0.1982
0.1869
0.1953
581,331
+0.00(+0.41%)
Sep 13, 2021
0.2090
0.2090
0.1870
0.1945
419,807
-0.00(-0.26%)
Sep 10, 2021
0.1994
0.2102
0.1950
0.1950
326,307
-0.01(-5.43%)
Sep 09, 2021
0.2100
0.2130
0.1966
0.2062
554,539
-0.00(-1.81%)
Sep 08, 2021
0.2220
0.2300
0.2100
0.2100
981,329
-0.01(-5.41%)
Sep 07, 2021
0.2320
0.2320
0.2220
0.2220
329,364
-0.01(-2.46%)
Sep 03, 2021
0.2320
0.2320
0.2110
0.2276
673,645
+0.00(+1.61%)
Sep 02, 2021
0.2245
0.2313
0.2221
0.2240
356,787
-0.00(-0.97%)
Sep 01, 2021
0.2182
0.2282
0.2094
0.2262
1,237,501
+0.01(+3.57%)
Aug 31, 2021
0.2112
0.2280
0.2073
0.2184
307,817
+0.01(+3.95%)
Aug 30, 2021
0.2200
0.2270
0.2032
0.2101
359,171
+0.00(+0.05%)
Aug 27, 2021
0.2036
0.2142
0.1991
0.2100
416,657
+0.00(+0.48%)
Aug 26, 2021
0.2104
0.2299
0.2034
0.2090
350,267
-0.00(-2.02%)
Aug 25, 2021
0.2157
0.2212
0.2090
0.2133
329,717
-0.00(-0.47%)
Aug 24, 2021
0.1870
0.2200
0.1870
0.2143
644,605
+0.01(+6.62%)
Aug 23, 2021
0.2000
0.2018
0.1810
0.2010
665,519
+0.01(+2.66%)
Aug 20, 2021
0.1883
0.2000
0.1850
0.1958
655,705
+0.01(+2.78%)
Aug 19, 2021
0.2025
0.2050
0.1810
0.1905
668,655
-0.01(-5.69%)
Aug 18, 2021
0.2015
0.2108
0.1870
0.2020
457,041
+0.00(+0.20%)
Aug 17, 2021
0.2272
0.2272
0.1940
0.2016
820,075
-0.01(-6.01%)
Aug 16, 2021
0.1950
0.2300
0.1811
0.2145
2,439,586
+0.02(+12.36%)
Aug 13, 2021
0.2105
0.2110
0.1811
0.1909
1,420,581
+0.00(+0.00%)
Aug 12, 2021
0.1787
0.1944
0.1787
0.1909
1,580,598
+0.01(+3.52%)
Aug 11, 2021
0.1800
0.1924
0.1800
0.1844
585,713
+0.00(+2.44%)
Aug 10, 2021
0.1717
0.1950
0.1684
0.1800
847,997
+0.01(+2.86%)
Aug 09, 2021
0.1766
0.1897
0.1709
0.1750
1,288,323
-0.01(-5.86%)
Aug 06, 2021
0.1897
0.1995
0.1800
0.1859
901,583
-0.01(-3.33%)
Aug 05, 2021
0.1935
0.2062
0.1905
0.1923
695,447
-0.01(-3.85%)
Aug 04, 2021
0.1983
0.2030
0.1966
0.2000
547,464
-0.00(-1.23%)
Aug 03, 2021
0.2030
0.2030
0.2000
0.2025
202,960
-0.00(-0.25%)
Aug 02, 2021
0.1979
0.2249
0.1905
0.2030
214,188
+0.00(+0.00%)
Jul 30, 2021
0.2100
0.2100
0.1986
0.2030
325,063
+0.00(+0.69%)
Jul 29, 2021
0.1983
0.2100
0.1965
0.2016
413,894
-0.00(-0.59%)
Jul 28, 2021
0.1905
0.2078
0.1905
0.2028
418,321
+0.00(+0.90%)
Jul 27, 2021
0.2079
0.2079
0.1982
0.2010
613,344
-0.01(-3.32%)
Jul 26, 2021
0.2000
0.2100
0.1981
0.2079
482,854
+0.01(+2.82%)
Jul 23, 2021
0.1961
0.2100
0.1961
0.2022
206,973
-0.00(-0.39%)
Jul 22, 2021
0.2100
0.2100
0.2005
0.2030
323,011
-0.00(-2.17%)
Jul 21, 2021
0.1967
0.2099
0.1900
0.2075
293,297
+0.00(+2.07%)
Jul 20, 2021
0.2221
0.2221
0.1934
0.2033
520,722
-0.00(-0.10%)
Jul 19, 2021
0.2100
0.2230
0.2000
0.2035
1,101,615
-0.02(-6.86%)
Jul 16, 2021
0.2100
0.2227
0.2100
0.2185
189,255
-0.00(-0.23%)
Jul 15, 2021
0.2050
0.2247
0.2050
0.2190
493,445
-0.00(-0.45%)
Jul 14, 2021
0.2408
0.2500
0.2200
0.2200
448,934
-0.01(-4.97%)
Jul 13, 2021
0.2189
0.2366
0.2178
0.2315
466,475
+0.01(+2.84%)
Jul 12, 2021
0.2075
0.2254
0.2050
0.2251
549,756
+0.01(+4.26%)
Jul 09, 2021
0.2220
0.2240
0.2050
0.2159
485,447
+0.01(+2.81%)
Jul 08, 2021
0.2127
0.2170
0.2053
0.2100
603,751
-0.01(-2.96%)
Jul 07, 2021
0.2107
0.2187
0.2081
0.2164
729,422
+0.00(+1.50%)
Jul 06, 2021
0.2090
0.2227
0.2050
0.2132
394,514
-0.00(-0.84%)
Jul 02, 2021
0.2200
0.2200
0.2050
0.2150
1,066,001
+0.00(+0.00%)
Jul 01, 2021
0.2190
0.2200
0.1995
0.2150
356,707
+0.01(+2.53%)
Jun 30, 2021
0.2100
0.2199
0.2054
0.2097
697,215
-0.00(-1.92%)
Jun 29, 2021
0.2119
0.2189
0.2100
0.2138
1,463,210
-0.00(-0.74%)
Jun 28, 2021
0.2200
0.2300
0.2100
0.2154
921,353
-0.01(-4.27%)
Jun 25, 2021
0.2250
0.2400
0.2200
0.2250
696,427
-0.00(-0.09%)
Jun 24, 2021
0.2425
0.2450
0.2200
0.2252
455,563
-0.00(-2.00%)
Jun 23, 2021
0.2399
0.2407
0.2270
0.2298
1,189,057
-0.00(-0.95%)
Jun 22, 2021
0.2413
0.2413
0.2201
0.2320
445,789
-0.00(-1.32%)
Jun 21, 2021
0.2286
0.2370
0.2201
0.2351
467,783
+0.01(+2.44%)
Jun 18, 2021
0.2475
0.2475
0.2235
0.2295
779,661
-0.00(-0.65%)
Jun 17, 2021
0.2402
0.2402
0.2300
0.2310
456,041
-0.01(-2.94%)
Jun 16, 2021
0.2411
0.2449
0.2225
0.2380
637,977
+0.00(+1.80%)
Jun 15, 2021
0.2125
0.2386
0.2050
0.2338
868,622
+0.02(+9.77%)
Jun 14, 2021
0.2120
0.2300
0.1990
0.2130
3,746,855
+0.00(+1.14%)
Jun 11, 2021
0.2200
0.2490
0.2071
0.2106
3,712,435
-0.02(-9.22%)
Jun 10, 2021
0.2570
0.2620
0.2285
0.2320
3,026,133
-0.01(-4.76%)
Jun 09, 2021
0.2576
0.2673
0.2400
0.2436
6,190,328
-0.04(-14.32%)
Jun 08, 2021
0.2833
0.2956
0.2800
0.2843
3,296,509
-0.01(-1.93%)
Jun 07, 2021
0.3100
0.3100
0.2853
0.2899
1,117,183
-0.00(-0.03%)
Jun 04, 2021
0.2846
0.3154
0.2802
0.2900
587,808
-0.00(-0.96%)
Jun 03, 2021
0.2952
0.2980
0.2848
0.2928
798,373
-0.01(-2.14%)
Jun 02, 2021
0.2962
0.3090
0.2941
0.2992
1,132,086
-0.00(-0.83%)
Jun 01, 2021
0.3175
0.3240
0.2990
0.3017
672,090
-0.02(-5.22%)
May 28, 2021
0.2920
0.3500
0.2890
0.3183
9,084,283
-0.03(-7.95%)
May 27, 2021
0.3401
0.3500
0.3056
0.3458
1,482,835
+0.02(+4.72%)
May 26, 2021
0.3001
0.3384
0.3001
0.3302
1,907,606
+0.02(+5.60%)
May 25, 2021
0.2954
0.3220
0.2907
0.3127
1,699,762
+0.02(+6.00%)
May 24, 2021
0.3125
0.3149
0.2748
0.2950
523,550
-0.01(-4.03%)
May 21, 2021
0.3079
0.3107
0.2830
0.3074
2,438,209
+0.01(+3.09%)
May 20, 2021
0.2999
0.3150
0.2856
0.2982
996,780
+0.01(+2.83%)
May 19, 2021
0.2690
0.2940
0.2690
0.2900
1,121,960
+0.01(+3.39%)
May 18, 2021
0.2699
0.2867
0.2679
0.2805
607,680
+0.01(+4.35%)
May 17, 2021
0.2600
0.2773
0.2600
0.2688
643,658
-0.00(-0.99%)
May 14, 2021
0.2750
0.2831
0.2581
0.2715
2,621,511
-0.01(-2.69%)
May 13, 2021
0.2805
0.2899
0.2768
0.2790
2,345,501
-0.01(-3.99%)
May 12, 2021
0.2929
0.3000
0.2876
0.2906
861,736
-0.01(-2.55%)
May 11, 2021
0.3065
0.3150
0.2900
0.2982
700,913
+0.00(+0.07%)
May 10, 2021
0.3100
0.3125
0.2900
0.2980
1,549,910
-0.01(-3.62%)
May 07, 2021
0.3045
0.3150
0.3040
0.3092
1,160,130
-0.00(-1.06%)
May 06, 2021
0.3100
0.3150
0.2900
0.3125
1,053,776
+0.00(+0.81%)
May 05, 2021
0.3000
0.3140
0.2888
0.3100
1,395,418
+0.02(+5.66%)
May 04, 2021
0.3010
0.3049
0.2900
0.2934
894,126
-0.01(-3.74%)
May 03, 2021
0.3150
0.3200
0.3003
0.3048
1,628,528
-0.01(-1.68%)
Apr 30, 2021
0.3000
0.3150
0.2800
0.3100
2,734,200
+0.01(+4.13%)
Apr 29, 2021
0.2900
0.3000
0.2800
0.2977
769,870
+0.01(+4.09%)
Apr 28, 2021
0.2925
0.2980
0.2706
0.2860
819,204
-0.00(-0.31%)
Apr 27, 2021
0.2951
0.3100
0.2787
0.2869
1,466,117
-0.00(-1.34%)
Apr 26, 2021
0.3000
0.3180
0.2893
0.2908
1,241,264
-0.01(-2.09%)
Apr 23, 2021
0.2925
0.3009
0.2850
0.2970
753,200
+0.00(+1.61%)
Apr 22, 2021
0.3000
0.3050
0.2861
0.2923
700,936
-0.00(-1.25%)
Apr 21, 2021
0.2831
0.3000
0.2800
0.2960
552,104
+0.01(+3.46%)
Apr 20, 2021
0.3150
0.3200
0.2850
0.2861
1,439,242
-0.02(-7.71%)
Apr 19, 2021
0.3000
0.3190
0.3000
0.3100
1,788,736
+0.02(+5.08%)
Apr 16, 2021
0.2775
0.2964
0.2700
0.2950
875,000
+0.01(+4.98%)
Apr 15, 2021
0.2901
0.2999
0.2800
0.2810
832,104
-0.01(-3.17%)
Apr 14, 2021
0.2940
0.3150
0.2874
0.2902
751,121
-0.01(-3.14%)
Apr 13, 2021
0.3080
0.3080
0.2820
0.2996
508,229
+0.00(+0.84%)
Apr 12, 2021
0.3190
0.3190
0.2862
0.2971
1,520,959
-0.01(-4.47%)
Apr 09, 2021
0.2947
0.3110
0.2947
0.3110
1,483,200
+0.01(+2.64%)
Apr 08, 2021
0.3075
0.3100
0.2810
0.3030
828,925
+0.01(+2.71%)
Apr 07, 2021
0.3100
0.3100
0.2700
0.2950
331,960
+0.00(+0.17%)
Apr 06, 2021
0.3100
0.3153
0.2900
0.2945
1,091,046
-0.01(-2.35%)
Apr 05, 2021
0.3100
0.3190
0.2948
0.3016
868,893
-0.01(-1.89%)
Apr 01, 2021
0.2985
0.3100
0.2985
0.3074
1,294,500
+0.00(+0.16%)
Mar 31, 2021
0.3073
0.3100
0.2969
0.3069
1,017,900
+0.00(+0.56%)
Mar 30, 2021
0.3016
0.3089
0.2850
0.3052
1,077,656
+0.01(+2.86%)
Mar 29, 2021
0.2733
0.3034
0.2668
0.2967
1,532,327
+0.03(+9.44%)
Mar 26, 2021
0.2722
0.2809
0.2659
0.2711
542,000
-0.00(-0.62%)
Mar 25, 2021
0.2774
0.2800
0.2700
0.2728
774,109
-0.01(-3.50%)
Mar 24, 2021
0.2773
0.2927
0.2745
0.2827
852,345
-0.00(-1.33%)
Mar 23, 2021
0.3000
0.3000
0.2771
0.2865
993,295
-0.01(-4.50%)
Mar 22, 2021
0.3025
0.3190
0.2950
0.3000
964,189
-0.01(-3.23%)
Mar 19, 2021
0.3190
0.3190
0.2870
0.3100
722,200
+0.00(+0.85%)
Mar 18, 2021
0.3250
0.3250
0.3052
0.3074
873,247
-0.01(-2.01%)
Mar 17, 2021
0.3200
0.3300
0.3093
0.3137
369,912
+0.00(+0.84%)
Mar 16, 2021
0.3200
0.3249
0.3001
0.3111
1,101,452
-0.01(-2.78%)
Mar 15, 2021
0.3022
0.3300
0.2970
0.3200
1,963,363
+0.01(+4.13%)
Mar 12, 2021
0.2900
0.3093
0.2822
0.3073
1,107,400
+0.02(+5.97%)
Mar 11, 2021
0.2700
0.2909
0.2700
0.2900
1,280,083
+0.02(+7.21%)
Mar 10, 2021
0.2800
0.2900
0.2673
0.2705
832,819
-0.01(-3.74%)
Mar 09, 2021
0.2750
0.2836
0.2530
0.2810
618,880
+0.01(+5.24%)
Mar 08, 2021
0.2725
0.2900
0.2625
0.2670
722,847
-0.00(-1.18%)
Mar 05, 2021
0.2800
0.2800
0.2361
0.2702
2,221,300
+0.01(+2.93%)
Mar 04, 2021
0.2700
0.2800
0.2511
0.2625
2,226,039
-0.01(-3.28%)
Mar 03, 2021
0.2778
0.2820
0.2651
0.2714
1,462,605
-0.01(-2.06%)
Mar 02, 2021
0.2801
0.2900
0.2555
0.2771
760,611
-0.00(-1.07%)
Mar 01, 2021
0.2650
0.2899
0.2610
0.2801
1,676,358
+0.01(+4.67%)
Feb 26, 2021
0.2831
0.3050
0.2676
0.2676
1,535,600
-0.02(-5.48%)
Feb 25, 2021
0.2888
0.3200
0.2825
0.2831
1,314,453
-0.02(-5.54%)
Feb 24, 2021
0.3020
0.3190
0.2850
0.2997
1,272,466
+0.01(+3.34%)
Feb 23, 2021
0.3000
0.3060
0.2800
0.2900
2,995,970
-0.02(-5.14%)
Feb 22, 2021
0.3140
0.3270
0.3011
0.3057
2,487,032
-0.01(-3.87%)
Feb 19, 2021
0.3066
0.3300
0.3034
0.3180
2,002,800
+0.01(+2.15%)
Feb 18, 2021
0.2991
0.3280
0.2971
0.3113
2,260,115
+0.01(+3.77%)
Feb 17, 2021
0.3050
0.3100
0.2946
0.3000
3,186,992
-0.01(-2.50%)
Feb 16, 2021
0.3183
0.3250
0.2904
0.3077
7,083,503
+0.02(+6.10%)
Feb 12, 2021
0.3110
0.3393
0.2830
0.2900
5,878,600
-0.02(-6.00%)
Feb 11, 2021
0.4000
0.4100
0.3000
0.3085
10,003,351
-0.08(-19.87%)
Feb 10, 2021
0.3150
0.3859
0.2832
0.3850
12,145,551
+0.09(+29.19%)
Feb 09, 2021
0.2728
0.3000
0.2606
0.2980
5,401,675
+0.03(+9.60%)
Feb 08, 2021
0.2750
0.2850
0.2600
0.2719
2,610,866
-0.00(-1.13%)
Feb 05, 2021
0.2900
0.2900
0.2641
0.2750
1,750,400
-0.01(-1.79%)
Feb 04, 2021
0.2737
0.2800
0.2657
0.2800
1,355,239
+0.01(+3.70%)
Feb 03, 2021
0.2970
0.2970
0.2642
0.2700
3,259,213
+0.00(+0.37%)
Feb 02, 2021
0.2500
0.2700
0.2353
0.2690
4,160,117
+0.03(+12.74%)
Feb 01, 2021
0.2390
0.2550
0.2320
0.2386
1,719,323
+0.01(+2.93%)
Jan 29, 2021
0.2305
0.2428
0.2300
0.2318
1,195,800
-0.01(-2.65%)
Jan 28, 2021
0.2310
0.2441
0.2300
0.2381
1,342,375
-0.00(-0.79%)
Jan 27, 2021
0.2500
0.2610
0.2251
0.2400
2,310,050
-0.01(-4.53%)
Jan 26, 2021
0.2500
0.2644
0.2480
0.2514
1,763,192
-0.00(-0.44%)
Jan 25, 2021
0.2950
0.2950
0.2510
0.2525
3,602,126
-0.01(-5.08%)
Jan 22, 2021
0.2757
0.2950
0.2550
0.2660
2,609,700
-0.01(-4.66%)
Jan 21, 2021
0.3050
0.3100
0.2750
0.2790
4,125,721
-0.05(-16.37%)
Jan 20, 2021
0.3418
0.3558
0.3201
0.3336
1,940,388
+0.00(+1.15%)
Jan 19, 2021
0.2930
0.3300
0.2930
0.3298
2,100,741
+0.03(+10.67%)
Jan 15, 2021
0.3085
0.3300
0.2910
0.2980
1,892,700
-0.00(-0.67%)
Jan 14, 2021
0.2788
0.3100
0.2788
0.3000
1,536,232
+0.02(+5.56%)
Jan 13, 2021
0.2875
0.2900
0.2750
0.2842
1,206,458
-0.00(-0.53%)
Jan 12, 2021
0.2900
0.2908
0.2549
0.2857
1,301,194
+0.02(+7.73%)
Jan 11, 2021
0.2600
0.2749
0.2487
0.2652
1,619,437
+0.00(+0.15%)
Jan 08, 2021
0.2928
0.3000
0.2500
0.2648
2,681,200
-0.02(-7.09%)
Jan 07, 2021
0.2580
0.2884
0.2580
0.2850
2,450,422
+0.03(+10.98%)
Jan 06, 2021
0.2400
0.2581
0.2350
0.2568
5,745,868
+0.03(+11.65%)
Jan 05, 2021
0.2011
0.2300
0.2011
0.2300
1,814,832
+0.02(+10.15%)
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.