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
Vertex Energy
(NQ:
VTNR
)
1.080
-0.010 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2020
0.7118
0.7118
0.7118
263,063
+0.02(+3.59%)
Dec 30, 2020
0.7099
0.7220
0.6850
0.6871
263,063
-0.00(-0.42%)
Dec 29, 2020
0.7400
0.8000
0.6700
0.6900
562,561
+0.00(+0.00%)
Dec 28, 2020
0.6700
0.7100
0.6500
0.6900
396,629
+0.02(+3.34%)
Dec 24, 2020
0.7000
0.7000
0.6300
0.6677
311,400
-0.01(-1.81%)
Dec 23, 2020
0.6750
0.6901
0.6550
0.6800
650,657
+0.01(+2.07%)
Dec 22, 2020
0.6700
0.6890
0.6600
0.6662
428,263
+0.01(+1.94%)
Dec 21, 2020
0.6524
0.6569
0.6100
0.6535
471,962
+0.00(+0.54%)
Dec 18, 2020
0.6762
0.6762
0.6330
0.6500
210,600
+0.01(+1.45%)
Dec 17, 2020
0.6700
0.6700
0.6200
0.6407
243,581
+0.00(+0.06%)
Dec 16, 2020
0.6503
0.6855
0.6201
0.6403
251,343
-0.01(-1.49%)
Dec 15, 2020
0.6800
0.6900
0.6300
0.6500
460,894
-0.02(-3.07%)
Dec 14, 2020
0.7245
0.7399
0.6610
0.6706
492,397
-0.05(-6.86%)
Dec 11, 2020
0.7100
0.7392
0.6915
0.7200
252,500
+0.00(+0.49%)
Dec 10, 2020
0.7030
0.7400
0.6513
0.7165
423,413
+0.01(+0.92%)
Dec 09, 2020
0.7300
0.7600
0.7100
0.7100
323,044
-0.03(-4.05%)
Dec 08, 2020
0.7550
0.7644
0.7300
0.7400
183,374
+0.01(+1.36%)
Dec 07, 2020
0.8000
0.7980
0.7238
0.7301
327,172
-0.06(-8.16%)
Dec 04, 2020
0.7541
0.8200
0.7541
0.7950
454,900
+0.04(+4.88%)
Dec 03, 2020
0.7409
0.7800
0.7400
0.7580
465,623
+0.02(+2.40%)
Dec 02, 2020
0.6800
0.7700
0.6700
0.7402
730,292
+0.04(+6.20%)
Dec 01, 2020
0.7500
0.7560
0.6702
0.6970
597,913
-0.05(-7.07%)
Nov 30, 2020
0.7900
0.7900
0.7000
0.7500
612,929
+0.01(+1.35%)
Nov 27, 2020
0.7500
0.7510
0.6500
0.7400
903,000
+0.01(+1.51%)
Nov 25, 2020
0.8496
0.9999
0.7030
0.7290
4,769,900
-0.01(-1.49%)
Nov 24, 2020
0.6400
0.7600
0.6200
0.7400
1,521,552
+0.13(+21.31%)
Nov 23, 2020
0.5500
0.6100
0.5300
0.6100
732,161
+0.08(+14.79%)
Nov 20, 2020
0.5001
0.5468
0.4950
0.5314
312,400
+0.02(+4.20%)
Nov 19, 2020
0.5300
0.5300
0.4700
0.5100
209,354
+0.00(+0.00%)
Nov 18, 2020
0.4800
0.5400
0.4800
0.5100
693,168
+0.03(+6.25%)
Nov 17, 2020
0.4782
0.4900
0.4702
0.4800
121,172
+0.01(+1.85%)
Nov 16, 2020
0.4600
0.4883
0.4600
0.4713
101,669
+0.00(+0.30%)
Nov 13, 2020
0.4800
0.4800
0.4500
0.4699
170,100
+0.02(+4.42%)
Nov 12, 2020
0.4800
0.4800
0.4400
0.4500
157,242
-0.01(-2.17%)
Nov 11, 2020
0.4500
0.4700
0.4400
0.4600
146,529
+0.00(+0.72%)
Nov 10, 2020
0.4800
0.4830
0.4439
0.4567
131,720
-0.01(-2.83%)
Nov 09, 2020
0.4200
0.4700
0.4100
0.4700
421,626
+0.05(+11.30%)
Nov 06, 2020
0.4068
0.4324
0.4068
0.4223
150,200
-0.00(-0.12%)
Nov 05, 2020
0.4269
0.4350
0.4024
0.4228
234,171
-0.02(-3.91%)
Nov 04, 2020
0.4200
0.4600
0.4100
0.4400
140,760
+0.01(+2.64%)
Nov 03, 2020
0.4280
0.4340
0.4101
0.4287
123,795
-0.01(-1.22%)
Nov 02, 2020
0.4205
0.4343
0.4150
0.4340
159,944
+0.02(+5.26%)
Oct 30, 2020
0.4200
0.4259
0.4032
0.4123
79,900
-0.01(-1.58%)
Oct 29, 2020
0.4199
0.4280
0.4031
0.4189
264,835
+0.01(+3.18%)
Oct 28, 2020
0.4200
0.4200
0.4005
0.4060
248,466
-0.01(-3.56%)
Oct 27, 2020
0.4526
0.4600
0.4020
0.4210
359,355
-0.02(-3.71%)
Oct 26, 2020
0.4444
0.4514
0.4300
0.4372
306,260
-0.02(-3.49%)
Oct 23, 2020
0.4800
0.4800
0.4500
0.4530
240,100
+0.00(+0.67%)
Oct 22, 2020
0.4400
0.4700
0.4400
0.4500
428,644
+0.01(+2.27%)
Oct 21, 2020
0.4700
0.4800
0.4300
0.4400
522,765
-0.04(-7.54%)
Oct 20, 2020
0.4900
0.4911
0.4700
0.4759
267,924
-0.01(-2.88%)
Oct 19, 2020
0.4700
0.5000
0.4700
0.4900
494,381
+0.02(+3.16%)
Oct 16, 2020
0.4885
0.5000
0.4700
0.4750
316,500
-0.01(-3.04%)
Oct 15, 2020
0.5001
0.5155
0.4660
0.4899
576,348
-0.02(-3.45%)
Oct 14, 2020
0.5500
0.5500
0.4925
0.5074
996,884
-0.07(-12.52%)
Oct 13, 2020
0.6100
0.6200
0.5200
0.5800
4,190,910
+0.08(+16.00%)
Oct 12, 2020
0.4936
0.5100
0.4800
0.5000
466,399
-0.04(-6.89%)
Oct 09, 2020
0.6460
0.6600
0.5061
0.5370
3,609,600
-0.03(-5.79%)
Oct 08, 2020
0.4900
0.7500
0.4900
0.5700
4,431,161
+0.08(+16.33%)
Oct 07, 2020
0.5100
0.5200
0.4800
0.4900
148,950
-0.01(-2.00%)
Oct 06, 2020
0.4902
0.5193
0.4900
0.5000
60,776
+0.00(+0.99%)
Oct 05, 2020
0.4922
0.5200
0.4900
0.4951
60,367
-0.01(-2.17%)
Oct 02, 2020
0.5185
0.5199
0.4801
0.5061
80,400
+0.01(+1.22%)
Oct 01, 2020
0.5000
0.5200
0.4900
0.5000
99,417
+0.00(+0.00%)
Sep 30, 2020
0.5100
0.5400
0.4800
0.5000
171,456
-0.04(-7.39%)
Sep 29, 2020
0.5192
0.5500
0.5061
0.5399
98,744
+0.02(+4.03%)
Sep 28, 2020
0.4724
0.5440
0.4724
0.5190
264,976
+0.05(+11.23%)
Sep 25, 2020
0.4892
0.5200
0.4654
0.4666
151,200
-0.01(-2.79%)
Sep 24, 2020
0.4300
0.4800
0.4300
0.4800
93,879
+0.03(+6.67%)
Sep 23, 2020
0.4611
0.4800
0.4310
0.4500
222,725
-0.01(-2.95%)
Sep 22, 2020
0.4699
0.4838
0.4510
0.4637
62,254
-0.01(-1.32%)
Sep 21, 2020
0.4738
0.4739
0.4461
0.4699
96,987
-0.01(-1.39%)
Sep 18, 2020
0.4868
0.4900
0.4600
0.4765
185,800
-0.01(-2.38%)
Sep 17, 2020
0.5000
0.5000
0.4700
0.4881
104,973
+0.00(+0.68%)
Sep 16, 2020
0.5100
0.5100
0.4775
0.4848
271,728
-0.02(-4.00%)
Sep 15, 2020
0.5000
0.5100
0.4900
0.5050
95,169
+0.01(+1.43%)
Sep 14, 2020
0.5011
0.5046
0.4801
0.4979
128,289
-0.00(-0.56%)
Sep 11, 2020
0.5200
0.5350
0.5007
0.5007
98,000
-0.01(-1.82%)
Sep 10, 2020
0.5112
0.5373
0.5066
0.5100
45,529
-0.00(-0.37%)
Sep 09, 2020
0.5264
0.5500
0.5022
0.5119
126,077
-0.01(-1.56%)
Sep 08, 2020
0.5500
0.5500
0.5100
0.5200
55,562
-0.03(-5.45%)
Sep 04, 2020
0.5400
0.5532
0.5102
0.5500
169,700
+0.00(+0.00%)
Sep 03, 2020
0.5300
0.5601
0.5122
0.5500
244,619
+0.00(+0.00%)
Sep 02, 2020
0.5600
0.5800
0.5000
0.5500
435,775
-0.01(-2.65%)
Sep 01, 2020
0.5650
0.5810
0.5600
0.5650
62,311
-0.01(-0.88%)
Aug 31, 2020
0.6163
0.6163
0.5600
0.5700
262,853
-0.03(-4.35%)
Aug 28, 2020
0.5993
0.6000
0.5800
0.5959
95,900
+0.01(+1.93%)
Aug 27, 2020
0.6200
0.6450
0.5631
0.5846
560,647
-0.01(-0.92%)
Aug 26, 2020
0.5800
0.6300
0.5600
0.5900
410,029
+0.01(+1.72%)
Aug 25, 2020
0.6200
0.6200
0.5800
0.5800
139,150
-0.04(-6.22%)
Aug 24, 2020
0.5800
0.6200
0.5505
0.6185
298,844
+0.03(+5.03%)
Aug 21, 2020
0.6254
0.6390
0.5650
0.5889
325,300
-0.04(-6.52%)
Aug 20, 2020
0.6600
0.6800
0.6000
0.6300
483,276
-0.05(-7.35%)
Aug 19, 2020
0.6200
0.7019
0.6030
0.6800
716,465
+0.04(+6.25%)
Aug 18, 2020
0.6200
0.7100
0.6200
0.6400
1,317,776
+0.05(+8.47%)
Aug 17, 2020
0.6300
0.6300
0.5500
0.5900
285,516
-0.02(-2.88%)
Aug 14, 2020
0.5700
0.6075
0.5600
0.6075
140,500
+0.01(+2.34%)
Aug 13, 2020
0.5990
0.6451
0.5754
0.5936
183,197
+0.00(+0.49%)
Aug 12, 2020
0.6700
0.6703
0.5800
0.5907
197,891
-0.09(-13.13%)
Aug 11, 2020
0.6140
0.6829
0.6140
0.6800
322,639
+0.07(+10.98%)
Aug 10, 2020
0.5680
0.6228
0.5610
0.6127
136,275
+0.04(+6.56%)
Aug 07, 2020
0.5641
0.5750
0.5510
0.5750
73,800
+0.02(+4.55%)
Aug 06, 2020
0.5600
0.5700
0.5500
0.5500
130,906
-0.01(-1.79%)
Aug 05, 2020
0.5626
0.5900
0.5510
0.5600
202,446
-0.02(-3.45%)
Aug 04, 2020
0.5900
0.6000
0.5600
0.5800
135,720
+0.01(+2.51%)
Aug 03, 2020
0.5560
0.5700
0.5350
0.5658
100,787
+0.02(+2.87%)
Jul 31, 2020
0.5764
0.5800
0.5464
0.5500
100,300
-0.02(-4.35%)
Jul 30, 2020
0.5615
0.5945
0.5400
0.5750
114,586
+0.00(+0.40%)
Jul 29, 2020
0.5611
0.6000
0.5600
0.5727
93,543
-0.01(-1.26%)
Jul 28, 2020
0.5800
0.6000
0.5600
0.5800
104,814
+0.01(+1.72%)
Jul 27, 2020
0.5800
0.5804
0.5700
0.5702
59,302
-0.02(-3.31%)
Jul 24, 2020
0.5946
0.6119
0.5800
0.5897
34,400
-0.00(-0.82%)
Jul 23, 2020
0.5980
0.6197
0.5901
0.5946
65,360
-0.00(-0.40%)
Jul 22, 2020
0.6000
0.6260
0.5761
0.5970
202,872
-0.03(-4.50%)
Jul 21, 2020
0.6300
0.6480
0.6110
0.6251
95,007
+0.00(+0.69%)
Jul 20, 2020
0.6200
0.6400
0.6200
0.6208
35,431
+0.01(+1.11%)
Jul 17, 2020
0.6053
0.6447
0.5701
0.6140
322,200
-0.00(-0.63%)
Jul 16, 2020
0.5854
0.6197
0.5798
0.6179
227,676
+0.06(+10.34%)
Jul 15, 2020
0.5700
0.5800
0.5512
0.5600
229,230
-0.00(-0.88%)
Jul 14, 2020
0.5950
0.6000
0.5650
0.5650
95,862
-0.04(-5.83%)
Jul 13, 2020
0.6100
0.6300
0.5900
0.6000
137,897
-0.01(-1.35%)
Jul 10, 2020
0.6053
0.6290
0.6000
0.6082
101,300
-0.00(-0.26%)
Jul 09, 2020
0.6219
0.6369
0.6000
0.6098
47,879
-0.01(-0.85%)
Jul 08, 2020
0.6400
0.6581
0.6149
0.6150
124,094
-0.03(-3.91%)
Jul 07, 2020
0.6500
0.6825
0.6400
0.6400
79,238
-0.01(-1.05%)
Jul 06, 2020
0.6600
0.6950
0.6400
0.6468
108,592
-0.02(-2.56%)
Jul 02, 2020
0.6612
0.6942
0.6400
0.6638
57,800
+0.01(+2.12%)
Jul 01, 2020
0.7100
0.7100
0.6500
0.6500
266,044
-0.06(-8.84%)
Jun 30, 2020
0.6620
0.7298
0.6620
0.7130
61,424
+0.05(+7.70%)
Jun 29, 2020
0.7000
0.7100
0.6506
0.6620
74,422
-0.02(-2.58%)
Jun 26, 2020
0.7400
0.7400
0.6564
0.6795
240,800
-0.04(-5.61%)
Jun 25, 2020
0.6800
0.7199
0.6800
0.7199
87,921
+0.08(+12.48%)
Jun 24, 2020
0.7300
0.7600
0.6200
0.6400
198,021
-0.09(-12.35%)
Jun 23, 2020
0.7460
0.7800
0.7302
0.7302
117,568
-0.01(-1.99%)
Jun 22, 2020
0.7980
0.8000
0.7300
0.7450
76,626
-0.02(-1.97%)
Jun 19, 2020
0.7600
0.8000
0.7500
0.7600
87,900
+0.01(+1.31%)
Jun 18, 2020
0.8081
0.8157
0.7400
0.7502
85,446
-0.03(-4.45%)
Jun 17, 2020
0.7998
0.8200
0.7700
0.7851
131,513
-0.03(-3.12%)
Jun 16, 2020
0.8078
0.8300
0.7775
0.8104
86,942
+0.01(+0.68%)
Jun 15, 2020
0.7900
0.8300
0.7500
0.8049
86,879
-0.02(-2.45%)
Jun 12, 2020
0.7600
0.9000
0.7600
0.8251
133,200
+0.06(+7.28%)
Jun 11, 2020
0.7545
0.7700
0.6856
0.7691
322,886
-0.09(-10.57%)
Jun 10, 2020
0.8800
0.8806
0.8001
0.8600
163,979
-0.02(-2.27%)
Jun 09, 2020
1.000
1.000
0.8800
0.8800
247,872
-0.03(-3.30%)
Jun 08, 2020
0.8800
0.9400
0.8200
0.9100
664,905
+0.13(+16.04%)
Jun 05, 2020
0.7000
0.7900
0.7000
0.7842
384,700
+0.09(+13.69%)
Jun 04, 2020
0.6900
0.6900
0.6500
0.6898
73,914
+0.02(+2.96%)
Jun 03, 2020
0.6800
0.7000
0.6500
0.6700
190,323
-0.01(-1.47%)
Jun 02, 2020
0.6800
0.6800
0.6500
0.6800
94,117
+0.01(+1.49%)
Jun 01, 2020
0.6800
0.6800
0.6500
0.6700
47,281
+0.02(+2.29%)
May 29, 2020
0.6500
0.6550
0.6251
0.6550
126,200
-0.00(-0.50%)
May 28, 2020
0.6697
0.6800
0.6500
0.6583
104,342
-0.01(-1.75%)
May 27, 2020
0.6400
0.6800
0.6400
0.6700
119,458
+0.01(+2.13%)
May 26, 2020
0.6200
0.6890
0.6200
0.6560
166,374
+0.03(+4.31%)
May 22, 2020
0.6100
0.6300
0.5701
0.6289
191,400
+0.02(+2.56%)
May 21, 2020
0.6500
0.6500
0.6101
0.6132
99,433
-0.04(-5.66%)
May 20, 2020
0.6000
0.6500
0.6000
0.6500
125,101
+0.00(+0.00%)
May 19, 2020
0.6500
0.6600
0.6000
0.6500
117,496
-0.02(-3.00%)
May 18, 2020
0.7000
0.7000
0.6191
0.6701
290,382
+0.07(+11.18%)
May 15, 2020
0.6396
0.6500
0.5800
0.6027
533,200
-0.10(-13.90%)
May 14, 2020
0.5500
0.8700
0.5500
0.7000
3,433,397
+0.12(+20.90%)
May 13, 2020
0.6500
0.6500
0.5300
0.5790
150,039
-0.03(-5.28%)
May 12, 2020
0.6041
0.6400
0.5761
0.6113
45,210
-0.01(-1.40%)
May 11, 2020
0.6300
0.6600
0.6200
0.6200
188,660
+0.01(+2.29%)
May 08, 2020
0.5500
0.6249
0.5500
0.6061
423,200
+0.06(+10.20%)
May 07, 2020
0.5400
0.5500
0.5200
0.5500
55,033
+0.01(+2.27%)
May 06, 2020
0.5500
0.5772
0.5200
0.5378
123,515
-0.01(-2.18%)
May 05, 2020
0.5566
0.5900
0.5350
0.5498
131,952
+0.02(+3.74%)
May 04, 2020
0.5200
0.5451
0.5100
0.5300
114,179
+0.00(+0.32%)
May 01, 2020
0.5900
0.5949
0.5197
0.5283
267,600
-0.05(-8.91%)
Apr 30, 2020
0.5700
0.6300
0.5600
0.5800
483,980
+0.04(+7.41%)
Apr 29, 2020
0.5500
0.5700
0.5200
0.5400
267,241
+0.02(+3.03%)
Apr 28, 2020
0.5555
0.5790
0.5200
0.5241
175,957
-0.03(-4.71%)
Apr 27, 2020
0.5851
0.5945
0.5450
0.5500
217,509
-0.02(-2.91%)
Apr 24, 2020
0.5478
0.5856
0.5201
0.5665
156,000
+0.03(+4.91%)
Apr 23, 2020
0.4900
0.5400
0.4900
0.5400
283,487
+0.01(+2.31%)
Apr 22, 2020
0.5478
0.5500
0.4700
0.5278
266,274
+0.06(+12.27%)
Apr 21, 2020
0.5141
0.5600
0.4611
0.4701
927,697
-0.02(-4.06%)
Apr 20, 2020
0.5400
0.5500
0.4800
0.4900
344,722
-0.07(-11.71%)
Apr 17, 2020
0.5400
0.5797
0.5400
0.5550
84,600
+0.03(+4.93%)
Apr 16, 2020
0.5500
0.5599
0.5000
0.5289
96,897
-0.04(-7.18%)
Apr 15, 2020
0.5998
0.5998
0.5112
0.5698
220,112
-0.01(-0.94%)
Apr 14, 2020
0.6000
0.6026
0.5300
0.5752
117,370
-0.02(-3.33%)
Apr 13, 2020
0.6000
0.6000
0.5402
0.5950
53,599
+0.03(+4.39%)
Apr 09, 2020
0.5300
0.5945
0.5300
0.5700
187,500
+0.03(+5.56%)
Apr 08, 2020
0.5572
0.5699
0.5101
0.5400
140,452
-0.01(-1.69%)
Apr 07, 2020
0.5700
0.6159
0.5000
0.5493
301,555
-0.00(-0.13%)
Apr 06, 2020
0.5300
0.6400
0.5200
0.5500
255,796
+0.05(+9.96%)
Apr 03, 2020
0.5139
0.5636
0.5000
0.5002
187,600
-0.00(-0.36%)
Apr 02, 2020
0.5800
0.5800
0.5020
0.5020
171,887
-0.04(-7.89%)
Apr 01, 2020
0.6182
0.6182
0.5002
0.5450
122,654
-0.05(-9.17%)
Mar 31, 2020
0.6888
0.7315
0.6000
0.6000
60,597
-0.06(-9.09%)
Mar 30, 2020
0.6900
0.7245
0.6600
0.6600
77,024
-0.06(-8.33%)
Mar 27, 2020
0.7958
0.8295
0.6963
0.7200
125,000
-0.06(-7.69%)
Mar 26, 2020
0.7100
0.7800
0.6500
0.7800
208,824
+0.13(+19.78%)
Mar 25, 2020
0.5300
0.6875
0.5300
0.6512
126,670
+0.13(+25.23%)
Mar 24, 2020
0.5600
0.5998
0.4800
0.5200
190,364
+0.04(+8.33%)
Mar 23, 2020
0.5600
0.6000
0.4500
0.4800
249,335
-0.09(-15.49%)
Mar 20, 2020
0.5200
0.6470
0.5100
0.5680
163,300
+0.05(+10.59%)
Mar 19, 2020
0.4900
0.5944
0.4501
0.5136
147,014
+0.00(+0.51%)
Mar 18, 2020
0.5899
0.6345
0.5000
0.5110
214,573
-0.12(-18.89%)
Mar 17, 2020
0.7300
0.7300
0.5800
0.6300
184,719
-0.06(-8.70%)
Mar 16, 2020
0.6800
0.7400
0.6500
0.6900
148,626
-0.11(-13.75%)
Mar 13, 2020
0.7329
0.8000
0.6279
0.8000
148,100
+0.10(+14.29%)
Mar 12, 2020
0.7872
0.8705
0.6500
0.7000
291,315
-0.11(-13.15%)
Mar 11, 2020
1.020
1.085
0.7500
0.8060
269,069
-0.13(-13.71%)
Mar 10, 2020
0.9000
1.020
0.8603
0.9341
192,614
+0.07(+8.11%)
Mar 09, 2020
0.8900
0.9499
0.7799
0.8640
541,572
-0.13(-12.82%)
Mar 06, 2020
1.060
1.085
0.9900
0.9910
158,800
-0.05(-4.71%)
Mar 05, 2020
1.100
1.262
1.020
1.040
439,376
-0.13(-11.11%)
Mar 04, 2020
1.220
1.350
1.170
1.170
761,390
-0.02(-1.68%)
Mar 03, 2020
1.130
1.230
1.130
1.190
241,140
+0.09(+8.18%)
Mar 02, 2020
1.090
1.160
1.040
1.100
304,560
+0.03(+2.80%)
Feb 28, 2020
1.100
1.100
1.050
1.070
139,200
-0.02(-1.83%)
Feb 27, 2020
1.150
1.210
1.070
1.090
250,091
-0.12(-9.92%)
Feb 26, 2020
1.210
1.310
1.200
1.210
93,546
+0.00(+0.00%)
Feb 25, 2020
1.300
1.315
1.170
1.210
144,924
-0.11(-8.33%)
Feb 24, 2020
1.360
1.365
1.250
1.320
166,559
-0.06(-4.35%)
Feb 21, 2020
1.400
1.407
1.360
1.380
46,600
-0.01(-0.72%)
Feb 20, 2020
1.340
1.480
1.340
1.390
92,269
+0.03(+2.21%)
Feb 19, 2020
1.320
1.390
1.301
1.360
168,139
-0.08(-5.56%)
Feb 18, 2020
1.290
1.320
1.250
1.440
103,659
+0.13(+9.92%)
Feb 14, 2020
1.289
1.320
1.261
1.310
27,700
+0.04(+3.15%)
Feb 13, 2020
1.321
1.340
1.236
1.270
169,706
-0.08(-5.93%)
Feb 12, 2020
1.360
1.400
1.291
1.350
116,448
-0.02(-1.46%)
Feb 11, 2020
1.430
1.430
1.350
1.370
80,190
-0.03(-2.14%)
Feb 10, 2020
1.320
1.420
1.280
1.400
86,626
+0.08(+6.06%)
Feb 07, 2020
1.450
1.460
1.270
1.320
183,700
-0.12(-8.33%)
Feb 06, 2020
1.480
1.480
1.440
1.440
177,963
-0.05(-3.36%)
Feb 05, 2020
1.520
1.540
1.470
1.490
77,309
-0.03(-1.97%)
Feb 04, 2020
1.500
1.600
1.490
1.520
147,172
+0.05(+3.40%)
Feb 03, 2020
1.510
1.580
1.470
1.470
201,533
-0.07(-4.55%)
Jan 31, 2020
1.530
1.627
1.520
1.540
67,400
-0.07(-4.35%)
Jan 30, 2020
1.670
1.670
1.570
1.610
76,825
-0.07(-4.17%)
Jan 29, 2020
1.730
1.750
1.650
1.680
84,271
-0.04(-2.33%)
Jan 28, 2020
1.660
1.739
1.660
1.720
39,488
+0.06(+3.61%)
Jan 27, 2020
1.750
1.750
1.650
1.660
112,064
-0.12(-6.74%)
Jan 24, 2020
1.820
1.869
1.720
1.780
83,600
-0.08(-4.30%)
Jan 23, 2020
1.900
1.900
1.760
1.860
121,074
+0.00(+0.00%)
Jan 22, 2020
1.850
1.950
1.850
1.860
500,426
+0.08(+4.49%)
Jan 21, 2020
1.800
1.820
1.750
1.780
152,805
-0.01(-0.56%)
Jan 17, 2020
1.800
1.850
1.750
1.790
78,300
-0.01(-0.56%)
Jan 16, 2020
1.840
1.850
1.750
1.800
164,312
+0.01(+0.56%)
Jan 15, 2020
1.700
1.840
1.700
1.790
374,591
+0.10(+5.92%)
Jan 14, 2020
1.690
1.700
1.660
1.690
45,861
+0.00(+0.00%)
Jan 13, 2020
1.630
1.710
1.620
1.690
511,560
+0.13(+8.54%)
Jan 10, 2020
1.510
1.568
1.440
1.557
167,800
+0.07(+4.50%)
Jan 09, 2020
1.490
1.500
1.440
1.490
31,784
-0.02(-1.32%)
Jan 08, 2020
1.560
1.580
1.470
1.510
38,795
-0.02(-1.31%)
Jan 07, 2020
1.470
1.557
1.468
1.530
45,924
+0.05(+3.38%)
Jan 06, 2020
1.610
1.630
1.450
1.480
124,266
-0.11(-6.92%)
Jan 03, 2020
1.530
1.640
1.525
1.590
167,800
+0.06(+3.97%)
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.