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
Oncosec Medical
(NQ:
ONCS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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, 2019
1.760
1.930
1.760
1.810
105,300
+0.02(+1.12%)
Dec 30, 2019
1.850
1.990
1.770
1.790
166,725
-0.04(-2.19%)
Dec 27, 2019
1.760
1.830
1.760
1.830
49,500
+0.04(+2.23%)
Dec 26, 2019
1.800
1.820
1.780
1.790
64,635
+0.00(+0.00%)
Dec 24, 2019
1.710
1.820
1.710
1.790
54,700
+0.05(+2.87%)
Dec 23, 2019
1.760
1.820
1.700
1.740
153,197
+0.00(+0.00%)
Dec 20, 2019
1.820
2.000
1.730
1.740
233,400
-0.11(-5.95%)
Dec 19, 2019
1.890
1.900
1.820
1.850
52,665
-0.02(-1.07%)
Dec 18, 2019
1.820
1.950
1.820
1.870
101,705
+0.02(+0.81%)
Dec 17, 2019
1.860
1.940
1.800
1.855
128,108
-0.01(-0.27%)
Dec 16, 2019
2.000
2.047
1.850
1.860
149,598
-0.16(-7.92%)
Dec 13, 2019
2.320
2.430
1.950
2.020
338,700
-0.39(-16.18%)
Dec 12, 2019
2.500
2.500
2.360
2.410
155,999
-0.02(-0.82%)
Dec 11, 2019
2.500
2.500
2.330
2.430
148,700
-0.03(-1.22%)
Dec 10, 2019
2.500
2.500
2.320
2.460
148,652
+0.09(+3.80%)
Dec 09, 2019
2.320
2.430
2.300
2.370
264,795
+0.13(+5.80%)
Dec 06, 2019
2.220
2.270
2.220
2.240
104,900
+0.03(+1.36%)
Dec 05, 2019
2.150
2.250
2.150
2.210
67,815
+0.07(+3.27%)
Dec 04, 2019
2.190
2.200
2.110
2.140
58,435
-0.01(-0.47%)
Dec 03, 2019
2.140
2.150
2.030
2.150
34,730
+0.01(+0.47%)
Dec 02, 2019
2.120
2.200
2.090
2.140
52,412
+0.06(+2.88%)
Nov 29, 2019
2.000
2.180
1.990
2.080
43,800
+0.00(+0.00%)
Nov 27, 2019
1.960
2.090
1.880
2.080
71,700
+0.17(+8.90%)
Nov 26, 2019
1.940
1.960
1.850
1.910
93,813
-0.03(-1.55%)
Nov 25, 2019
2.000
2.000
1.930
1.940
43,203
-0.11(-5.37%)
Nov 22, 2019
2.020
2.050
1.901
2.050
41,700
+0.00(+0.00%)
Nov 21, 2019
2.030
2.050
1.990
2.050
24,775
+0.06(+3.02%)
Nov 20, 2019
2.040
2.090
1.990
1.990
42,459
-0.07(-3.40%)
Nov 19, 2019
1.890
2.060
1.890
2.060
37,750
+0.13(+6.74%)
Nov 18, 2019
1.860
1.940
1.850
1.930
35,131
+0.05(+2.66%)
Nov 15, 2019
1.910
1.980
1.800
1.880
51,800
-0.05(-2.59%)
Nov 14, 2019
1.930
1.990
1.930
1.930
40,049
-0.01(-0.52%)
Nov 13, 2019
2.060
2.070
1.930
1.940
114,914
-0.14(-6.73%)
Nov 12, 2019
2.140
2.166
2.050
2.080
62,685
-0.08(-3.70%)
Nov 11, 2019
2.180
2.200
2.130
2.160
33,405
-0.04(-1.82%)
Nov 08, 2019
2.100
2.220
2.100
2.200
69,700
+0.04(+1.85%)
Nov 07, 2019
2.100
2.170
2.100
2.160
29,190
+0.06(+2.86%)
Nov 06, 2019
2.170
2.170
2.070
2.100
71,119
-0.04(-1.87%)
Nov 05, 2019
2.250
2.450
2.140
2.140
153,422
-0.11(-4.89%)
Nov 04, 2019
2.160
2.300
2.100
2.250
95,595
+0.11(+5.14%)
Nov 01, 2019
2.170
2.190
2.096
2.140
38,600
-0.02(-0.93%)
Oct 31, 2019
2.160
2.169
2.010
2.160
53,847
+0.02(+0.93%)
Oct 30, 2019
2.150
2.200
2.118
2.140
55,371
-0.02(-0.93%)
Oct 29, 2019
2.310
2.310
2.120
2.160
68,482
-0.14(-6.09%)
Oct 28, 2019
2.320
2.340
2.260
2.300
29,334
+0.01(+0.44%)
Oct 25, 2019
2.240
2.360
2.221
2.290
36,800
+0.03(+1.33%)
Oct 24, 2019
2.290
2.360
2.160
2.260
129,550
-0.03(-1.09%)
Oct 23, 2019
2.480
2.500
2.270
2.285
98,775
-0.19(-7.49%)
Oct 22, 2019
2.470
2.650
2.350
2.470
137,642
+0.02(+0.82%)
Oct 21, 2019
2.240
2.510
2.163
2.450
252,186
+0.21(+9.37%)
Oct 18, 2019
2.190
2.270
2.170
2.240
62,400
+0.12(+5.66%)
Oct 17, 2019
2.010
2.270
2.010
2.120
137,102
+0.11(+5.47%)
Oct 16, 2019
2.040
2.129
1.990
2.010
69,994
-0.05(-2.43%)
Oct 15, 2019
2.120
2.210
2.010
2.060
192,045
-0.07(-3.29%)
Oct 14, 2019
2.110
2.150
2.020
2.130
158,572
+0.01(+0.47%)
Oct 11, 2019
2.100
2.150
1.980
2.120
759,200
-0.09(-4.07%)
Oct 10, 2019
2.190
2.300
1.910
2.210
11,437,342
+0.57(+34.76%)
Oct 09, 2019
1.720
1.740
1.600
1.640
45,218
-0.06(-3.53%)
Oct 08, 2019
1.750
1.774
1.650
1.700
74,980
-0.05(-2.86%)
Oct 07, 2019
1.800
1.890
1.750
1.750
42,190
-0.09(-4.89%)
Oct 04, 2019
1.890
1.950
1.800
1.840
127,100
-0.01(-0.54%)
Oct 03, 2019
1.840
1.900
1.820
1.850
41,042
+0.01(+0.54%)
Oct 02, 2019
1.900
1.940
1.820
1.840
20,389
-0.08(-4.17%)
Oct 01, 2019
1.960
1.980
1.880
1.920
66,654
-0.05(-2.54%)
Sep 30, 2019
2.000
2.060
1.950
1.970
86,051
+0.00(+0.00%)
Sep 27, 2019
2.030
2.080
1.970
1.970
27,600
-0.06(-2.96%)
Sep 26, 2019
2.040
2.120
2.000
2.030
140,983
+0.03(+1.50%)
Sep 25, 2019
2.070
2.070
2.000
2.000
52,441
-0.06(-2.91%)
Sep 24, 2019
2.080
2.140
2.020
2.060
50,912
-0.03(-1.44%)
Sep 23, 2019
2.200
2.210
2.060
2.090
82,147
-0.11(-5.00%)
Sep 20, 2019
2.130
2.230
2.130
2.200
25,500
+0.05(+2.33%)
Sep 19, 2019
2.230
2.280
2.115
2.150
72,742
-0.06(-2.71%)
Sep 18, 2019
2.300
2.400
2.180
2.210
155,844
-0.08(-3.49%)
Sep 17, 2019
2.120
2.340
2.120
2.290
140,207
+0.18(+8.53%)
Sep 16, 2019
2.020
2.170
1.990
2.110
87,519
+0.12(+6.03%)
Sep 13, 2019
1.940
2.060
1.940
1.990
75,800
+0.05(+2.58%)
Sep 12, 2019
1.990
2.080
1.940
1.940
45,730
-0.07(-3.48%)
Sep 11, 2019
1.990
2.075
1.990
2.010
60,507
+0.00(+0.00%)
Sep 10, 2019
2.050
2.110
1.990
2.010
47,623
-0.06(-2.90%)
Sep 09, 2019
2.030
2.180
2.030
2.070
68,782
+0.05(+2.48%)
Sep 06, 2019
1.920
2.070
1.890
2.020
25,000
+0.07(+3.59%)
Sep 05, 2019
1.920
2.030
1.900
1.950
58,880
+0.06(+3.17%)
Sep 04, 2019
1.850
2.010
1.800
1.890
90,754
-0.02(-1.05%)
Sep 03, 2019
2.000
2.100
1.879
1.910
53,544
-0.13(-6.37%)
Aug 30, 2019
2.050
2.080
2.011
2.040
27,900
+0.04(+2.00%)
Aug 29, 2019
2.030
2.040
1.849
2.000
14,774
-0.02(-0.99%)
Aug 28, 2019
2.020
2.100
1.952
2.020
51,081
-0.02(-0.98%)
Aug 27, 2019
1.890
2.100
1.800
2.040
278,468
+0.15(+7.94%)
Aug 26, 2019
1.880
1.890
1.800
1.890
89,993
+0.05(+2.72%)
Aug 23, 2019
1.850
1.900
1.810
1.840
13,100
-0.04(-2.13%)
Aug 22, 2019
1.900
1.920
1.834
1.880
36,978
-0.03(-1.57%)
Aug 21, 2019
1.950
1.950
1.870
1.910
39,346
-0.03(-1.55%)
Aug 20, 2019
2.000
2.035
1.920
1.940
13,838
-0.06(-3.00%)
Aug 19, 2019
1.960
2.050
1.920
2.000
48,272
+0.06(+3.09%)
Aug 16, 2019
2.010
2.090
1.800
1.940
102,600
-0.07(-3.48%)
Aug 15, 2019
2.160
2.180
2.000
2.010
94,990
-0.13(-6.07%)
Aug 14, 2019
2.230
2.265
2.100
2.140
91,247
-0.07(-3.17%)
Aug 13, 2019
2.190
2.320
2.190
2.210
37,588
+0.02(+0.91%)
Aug 12, 2019
2.220
2.300
2.175
2.190
74,985
+0.08(+3.79%)
Aug 09, 2019
2.140
2.240
2.100
2.110
24,900
-0.06(-2.76%)
Aug 08, 2019
2.050
2.290
2.050
2.170
86,381
+0.14(+6.90%)
Aug 07, 2019
1.980
2.080
1.900
2.030
33,211
+0.01(+0.50%)
Aug 06, 2019
2.020
2.100
1.920
2.020
33,061
-0.05(-2.42%)
Aug 05, 2019
2.050
2.210
1.880
2.070
166,606
-0.04(-1.90%)
Aug 02, 2019
2.140
2.240
2.060
2.110
139,200
-0.06(-2.76%)
Aug 01, 2019
2.250
2.340
2.170
2.170
51,830
-0.06(-2.69%)
Jul 31, 2019
2.230
2.390
2.230
2.230
95,110
+0.00(+0.00%)
Jul 30, 2019
2.150
2.280
2.150
2.230
47,982
+0.08(+3.72%)
Jul 29, 2019
2.250
2.250
2.150
2.150
85,503
-0.08(-3.59%)
Jul 26, 2019
2.140
2.338
2.131
2.230
140,600
+0.07(+3.24%)
Jul 25, 2019
2.200
2.260
2.120
2.160
150,317
-0.04(-1.82%)
Jul 24, 2019
2.260
2.340
2.200
2.200
114,505
-0.05(-2.22%)
Jul 23, 2019
2.350
2.388
2.190
2.250
78,803
-0.12(-5.06%)
Jul 22, 2019
2.470
2.510
2.340
2.370
67,338
-0.07(-2.87%)
Jul 19, 2019
2.480
2.510
2.400
2.440
41,600
-0.06(-2.40%)
Jul 18, 2019
2.740
2.970
2.470
2.500
258,775
-0.13(-4.94%)
Jul 17, 2019
2.440
2.715
2.440
2.630
197,942
+0.21(+8.68%)
Jul 16, 2019
2.190
2.450
2.150
2.420
201,445
+0.19(+8.52%)
Jul 15, 2019
2.170
2.260
2.130
2.230
99,552
+0.03(+1.36%)
Jul 12, 2019
2.220
2.240
2.150
2.200
84,600
-0.04(-1.79%)
Jul 11, 2019
2.230
2.270
2.060
2.240
410,001
+0.00(+0.00%)
Jul 10, 2019
2.210
2.380
2.170
2.240
150,132
+0.13(+6.16%)
Jul 09, 2019
2.440
2.500
2.020
2.110
421,437
-0.33(-13.52%)
Jul 08, 2019
2.490
2.500
2.410
2.440
50,875
-0.04(-1.61%)
Jul 05, 2019
2.260
2.505
2.250
2.480
134,700
+0.22(+9.73%)
Jul 03, 2019
2.300
2.320
2.170
2.260
201,400
-0.17(-7.00%)
Jul 02, 2019
2.500
2.550
2.430
2.430
66,074
-0.07(-2.80%)
Jul 01, 2019
2.600
2.620
2.500
2.500
83,623
-0.03(-1.19%)
Jun 28, 2019
2.550
2.630
2.520
2.530
129,400
+0.00(+0.00%)
Jun 27, 2019
2.620
2.650
2.520
2.530
123,613
+0.03(+1.20%)
Jun 26, 2019
2.580
2.667
2.410
2.500
128,094
-0.09(-3.47%)
Jun 25, 2019
2.560
2.710
2.510
2.590
125,516
+0.02(+0.78%)
Jun 24, 2019
2.660
2.679
2.510
2.570
64,918
-0.10(-3.75%)
Jun 21, 2019
2.780
2.780
2.630
2.670
142,300
-0.10(-3.61%)
Jun 20, 2019
2.790
2.816
2.730
2.770
70,061
+0.04(+1.47%)
Jun 19, 2019
2.810
2.820
2.510
2.730
118,498
-0.08(-2.85%)
Jun 18, 2019
2.820
2.850
2.770
2.810
143,826
-0.02(-0.71%)
Jun 17, 2019
2.830
2.850
2.717
2.830
145,739
+0.03(+1.07%)
Jun 14, 2019
2.860
2.890
2.752
2.800
87,300
-0.06(-2.10%)
Jun 13, 2019
2.800
2.900
2.800
2.860
187,892
+0.06(+2.14%)
Jun 12, 2019
2.870
2.880
2.700
2.800
112,987
-0.05(-1.75%)
Jun 11, 2019
2.870
3.010
2.760
2.850
284,219
+0.01(+0.35%)
Jun 10, 2019
2.620
2.880
2.620
2.840
171,522
+0.25(+9.65%)
Jun 07, 2019
2.550
2.650
2.500
2.590
132,700
+0.00(+0.00%)
Jun 06, 2019
2.480
2.770
2.370
2.590
600,548
+0.18(+7.47%)
Jun 05, 2019
2.520
2.520
2.370
2.410
181,837
-0.09(-3.60%)
Jun 04, 2019
2.490
2.560
2.450
2.500
120,371
+0.05(+2.04%)
Jun 03, 2019
2.620
2.620
2.360
2.450
227,422
-0.14(-5.41%)
May 31, 2019
2.430
2.730
2.430
2.590
315,100
+0.12(+4.86%)
May 30, 2019
2.420
2.580
2.340
2.470
434,052
+0.09(+3.78%)
May 29, 2019
2.640
2.750
2.300
2.380
612,759
-0.20(-7.75%)
May 28, 2019
2.620
2.900
2.350
2.580
735,586
+0.09(+3.61%)
May 24, 2019
2.570
2.650
2.340
2.490
263,700
-0.08(-3.11%)
May 23, 2019
2.750
2.800
2.460
2.570
470,782
-0.13(-4.81%)
May 22, 2019
2.890
2.960
2.680
2.700
1,515,087
-1.30(-32.50%)
May 21, 2019
4.350
5.270
3.810
4.000
1,422,384
+3.62(+966.38%)
May 20, 2019
0.4515
0.4680
0.3520
0.3751
2,201,854
-0.07(-16.61%)
May 17, 2019
0.4780
0.5100
0.4420
0.4498
401,100
-0.02(-5.11%)
May 16, 2019
0.5200
0.5200
0.4700
0.4740
502,296
-0.05(-8.69%)
May 15, 2019
0.5050
0.5200
0.4800
0.5191
910,330
+0.01(+1.78%)
May 14, 2019
0.5400
0.5500
0.5000
0.5100
272,722
+0.00(+0.37%)
May 13, 2019
0.5500
0.5550
0.5050
0.5081
444,967
-0.04(-6.65%)
May 10, 2019
0.5300
0.5500
0.5280
0.5443
159,400
+0.01(+2.70%)
May 09, 2019
0.5400
0.5500
0.5100
0.5300
282,048
-0.01(-0.93%)
May 08, 2019
0.5300
0.5538
0.5300
0.5350
394,496
+0.00(+0.75%)
May 07, 2019
0.5650
0.5800
0.5200
0.5310
239,008
-0.03(-5.52%)
May 06, 2019
0.5602
0.5851
0.5450
0.5620
412,259
-0.01(-1.40%)
May 03, 2019
0.5700
0.5790
0.5599
0.5700
329,900
+0.01(+1.79%)
May 02, 2019
0.5600
0.5800
0.5500
0.5600
391,109
+0.00(+0.04%)
May 01, 2019
0.5770
0.5800
0.5510
0.5598
235,543
-0.01(-0.92%)
Apr 30, 2019
0.5600
0.5800
0.5600
0.5650
172,405
-0.00(-0.07%)
Apr 29, 2019
0.5600
0.5699
0.5500
0.5654
217,174
+0.01(+0.95%)
Apr 26, 2019
0.5700
0.5700
0.5520
0.5601
195,000
-0.01(-0.97%)
Apr 25, 2019
0.5900
0.5900
0.5520
0.5656
283,061
-0.01(-2.48%)
Apr 24, 2019
0.5720
0.5949
0.5608
0.5800
300,565
-0.01(-1.36%)
Apr 23, 2019
0.5704
0.5920
0.5511
0.5880
282,933
+0.03(+4.76%)
Apr 22, 2019
0.6100
0.6100
0.5600
0.5613
362,382
-0.01(-1.97%)
Apr 18, 2019
0.5510
0.6050
0.5510
0.5726
473,100
-0.02(-2.95%)
Apr 17, 2019
0.7500
0.7500
0.5700
0.5900
6,602,716
-0.01(-1.68%)
Apr 16, 2019
0.6420
0.6478
0.5700
0.6001
739,513
-0.05(-7.36%)
Apr 15, 2019
0.6231
0.6773
0.6231
0.6478
541,683
-0.00(-0.57%)
Apr 12, 2019
0.6449
0.6579
0.6241
0.6515
285,600
+0.01(+1.64%)
Apr 11, 2019
0.6496
0.6600
0.6200
0.6410
265,429
-0.00(-0.67%)
Apr 10, 2019
0.6200
0.6600
0.6000
0.6453
462,039
+0.01(+1.94%)
Apr 09, 2019
0.6400
0.6500
0.6202
0.6330
186,799
+0.00(+0.30%)
Apr 08, 2019
0.6600
0.6610
0.6007
0.6311
437,932
-0.01(-1.70%)
Apr 05, 2019
0.7000
0.7070
0.6130
0.6420
612,900
-0.02(-2.73%)
Apr 04, 2019
0.6700
0.7100
0.6500
0.6600
362,814
-0.01(-0.75%)
Apr 03, 2019
0.6800
0.7100
0.6200
0.6650
950,381
-0.01(-0.75%)
Apr 02, 2019
0.6600
0.7500
0.6400
0.6700
1,982,769
+0.06(+9.84%)
Apr 01, 2019
0.5900
0.6400
0.5800
0.6100
1,550,932
+0.05(+9.52%)
Mar 29, 2019
0.5200
0.5790
0.5105
0.5570
568,200
+0.05(+9.19%)
Mar 28, 2019
0.4954
0.5248
0.4932
0.5101
229,827
+0.02(+3.76%)
Mar 27, 2019
0.4910
0.5180
0.4763
0.4916
204,545
-0.00(-0.28%)
Mar 26, 2019
0.5001
0.5400
0.4836
0.4930
165,390
-0.01(-1.40%)
Mar 25, 2019
0.5000
0.5200
0.4800
0.5000
413,939
-0.00(-0.22%)
Mar 22, 2019
0.5300
0.5350
0.5011
0.5011
256,500
-0.03(-4.91%)
Mar 21, 2019
0.5400
0.5519
0.5100
0.5270
290,882
-0.00(-0.57%)
Mar 20, 2019
0.5600
0.5600
0.5300
0.5300
218,636
-0.03(-4.66%)
Mar 19, 2019
0.5499
0.5594
0.5400
0.5559
189,094
+0.00(+0.83%)
Mar 18, 2019
0.5260
0.5513
0.5260
0.5513
258,593
+0.02(+4.02%)
Mar 15, 2019
0.5600
0.5690
0.5300
0.5300
310,600
-0.03(-4.92%)
Mar 14, 2019
0.5420
0.5599
0.5200
0.5574
245,169
+0.02(+3.22%)
Mar 13, 2019
0.5400
0.5500
0.5200
0.5400
190,397
+0.00(+0.56%)
Mar 12, 2019
0.5337
0.5598
0.5203
0.5370
250,052
+0.01(+1.32%)
Mar 11, 2019
0.5400
0.5600
0.5300
0.5300
357,947
+0.00(+0.00%)
Mar 08, 2019
0.4999
0.5500
0.4975
0.5300
420,100
+0.04(+7.44%)
Mar 07, 2019
0.5000
0.5250
0.4800
0.4933
489,002
+0.01(+2.34%)
Mar 06, 2019
0.5320
0.5500
0.4230
0.4820
907,119
-0.05(-9.40%)
Mar 05, 2019
0.5410
0.5528
0.5252
0.5320
303,495
-0.01(-1.48%)
Mar 04, 2019
0.5700
0.5700
0.5400
0.5400
561,384
-0.01(-1.82%)
Mar 01, 2019
0.5810
0.5950
0.5500
0.5500
378,400
-0.02(-4.35%)
Feb 28, 2019
0.6000
0.6099
0.5525
0.5750
515,970
-0.01(-1.03%)
Feb 27, 2019
0.5673
0.5996
0.5672
0.5810
268,630
+0.01(+2.45%)
Feb 26, 2019
0.5700
0.5800
0.5600
0.5671
273,953
+0.01(+1.12%)
Feb 25, 2019
0.5900
0.6000
0.5600
0.5608
877,644
-0.04(-6.53%)
Feb 22, 2019
0.6000
0.6100
0.5900
0.6000
312,500
-0.00(-0.65%)
Feb 21, 2019
0.6030
0.6153
0.5900
0.6039
411,841
+0.01(+1.50%)
Feb 20, 2019
0.6332
0.6339
0.5910
0.5950
581,563
-0.03(-4.86%)
Feb 19, 2019
0.6300
0.6499
0.6000
0.6254
265,630
-0.00(-0.73%)
Feb 15, 2019
0.6100
0.6400
0.6100
0.6300
206,600
+0.01(+1.65%)
Feb 14, 2019
0.6529
0.6701
0.6198
0.6198
506,353
-0.03(-5.06%)
Feb 13, 2019
0.6500
0.6634
0.6300
0.6528
369,998
+0.00(+0.60%)
Feb 12, 2019
0.6124
0.6574
0.6000
0.6489
490,616
+0.05(+8.15%)
Feb 11, 2019
0.6000
0.6300
0.6000
0.6000
376,647
+0.00(+0.00%)
Feb 08, 2019
0.6000
0.6200
0.5900
0.6000
410,300
+0.01(+1.69%)
Feb 07, 2019
0.6200
0.6400
0.5800
0.5900
692,461
-0.03(-4.84%)
Feb 06, 2019
0.6200
0.6400
0.6000
0.6200
561,224
+0.01(+1.64%)
Feb 05, 2019
0.6300
0.6500
0.6000
0.6100
907,582
-0.00(-0.16%)
Feb 04, 2019
0.7033
0.7100
0.5901
0.6110
1,241,868
-0.05(-7.42%)
Feb 01, 2019
0.8100
0.8100
0.6600
0.6600
3,016,800
-0.22(-25.00%)
Jan 31, 2019
0.9000
0.9500
0.8500
0.8800
910,438
-0.02(-2.22%)
Jan 30, 2019
0.8900
0.9400
0.7900
0.9000
1,460,369
+0.00(+0.02%)
Jan 29, 2019
0.7570
0.9000
0.7500
0.8998
2,359,696
+0.14(+19.18%)
Jan 28, 2019
0.7115
0.7600
0.7101
0.7550
512,574
+0.04(+4.86%)
Jan 25, 2019
0.7400
0.7400
0.7100
0.7200
450,300
-0.02(-2.57%)
Jan 24, 2019
0.6993
0.7700
0.6993
0.7390
1,319,238
+0.04(+5.60%)
Jan 23, 2019
0.6858
0.7300
0.6700
0.6998
588,988
+0.02(+2.91%)
Jan 22, 2019
0.7100
0.7400
0.6700
0.6800
502,958
-0.04(-5.56%)
Jan 18, 2019
0.7000
0.7400
0.6900
0.7200
255,700
+0.03(+4.35%)
Jan 17, 2019
0.6900
0.7163
0.6900
0.6900
206,711
+0.00(+0.73%)
Jan 16, 2019
0.6710
0.6910
0.6700
0.6850
113,154
+0.00(+0.72%)
Jan 15, 2019
0.6743
0.6949
0.6710
0.6801
136,739
+0.01(+1.51%)
Jan 14, 2019
0.7200
0.7490
0.6640
0.6700
460,130
-0.06(-8.22%)
Jan 11, 2019
0.6950
0.7500
0.6900
0.7300
278,600
+0.04(+5.13%)
Jan 10, 2019
0.7073
0.7350
0.6900
0.6944
291,483
-0.01(-1.92%)
Jan 09, 2019
0.7500
0.7500
0.6810
0.7080
470,432
-0.04(-5.60%)
Jan 08, 2019
0.7500
0.7700
0.7300
0.7500
431,856
+0.02(+3.08%)
Jan 07, 2019
0.6820
0.7599
0.6750
0.7276
623,548
+0.06(+8.60%)
Jan 04, 2019
0.6300
0.7000
0.6300
0.6700
398,700
+0.04(+6.35%)
Jan 03, 2019
0.6633
0.6700
0.6210
0.6300
389,751
-0.03(-3.82%)
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.