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
Arcadium Lithium Plc
(NQ:
ALTM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 2022
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 (%)
Feb 26, 2021
53.33
53.40
48.62
49.50
123,948
-2.86(-5.46%)
Feb 25, 2021
53.21
55.68
52.23
52.36
174,478
+0.23(+0.45%)
Feb 24, 2021
52.94
52.94
51.06
52.13
104,127
+0.84(+1.63%)
Feb 23, 2021
51.85
52.92
50.99
51.29
160,940
+1.23(+2.46%)
Feb 22, 2021
48.48
50.95
48.28
50.06
62,331
+2.27(+4.74%)
Feb 19, 2021
47.54
49.21
47.05
47.80
70,505
+0.75(+1.59%)
Feb 18, 2021
48.68
48.78
46.99
47.05
36,230
-1.03(-2.14%)
Feb 17, 2021
48.29
48.78
47.53
48.08
33,422
-0.18(-0.38%)
Feb 16, 2021
49.40
49.84
46.89
48.26
87,401
-0.49(-1.01%)
Feb 12, 2021
48.41
49.57
48.26
48.75
29,102
+0.40(+0.83%)
Feb 11, 2021
48.27
49.51
47.07
48.35
33,760
-0.06(-0.13%)
Feb 10, 2021
49.66
49.66
46.44
48.41
59,999
-0.59(-1.21%)
Feb 09, 2021
50.57
51.11
48.66
49.01
74,199
-2.10(-4.12%)
Feb 08, 2021
50.16
51.13
49.74
51.11
65,790
+1.25(+2.50%)
Feb 05, 2021
49.91
50.90
49.40
49.86
55,789
+0.76(+1.56%)
Feb 04, 2021
50.08
50.08
48.28
49.10
69,833
-0.11(-0.22%)
Feb 03, 2021
47.99
50.08
47.65
49.21
69,750
+2.09(+4.45%)
Feb 02, 2021
47.80
48.15
47.06
47.11
63,472
+0.07(+0.15%)
Feb 01, 2021
47.34
48.09
45.76
47.04
138,579
+3.85(+8.92%)
Jan 29, 2021
43.20
44.55
42.07
43.19
43,708
+0.09(+0.21%)
Jan 28, 2021
42.46
43.82
41.92
43.10
46,051
+0.79(+1.87%)
Jan 27, 2021
42.57
44.37
42.25
42.30
49,930
-0.76(-1.78%)
Jan 26, 2021
44.64
45.07
42.61
43.07
42,761
-1.21(-2.73%)
Jan 25, 2021
43.42
44.46
42.93
44.28
57,193
+0.79(+1.82%)
Jan 22, 2021
43.12
43.78
41.70
43.49
54,142
-0.46(-1.06%)
Jan 21, 2021
45.48
45.84
43.63
43.95
76,986
-1.57(-3.44%)
Jan 20, 2021
47.17
47.48
44.77
45.52
46,899
-1.84(-3.88%)
Jan 19, 2021
49.17
49.17
47.36
47.36
40,615
+0.09(+0.19%)
Jan 15, 2021
45.69
48.49
44.49
47.27
68,418
+1.77(+3.88%)
Jan 14, 2021
44.95
45.89
44.81
45.50
69,757
+1.07(+2.42%)
Jan 13, 2021
44.68
45.82
44.42
44.43
46,317
-0.36(-0.79%)
Jan 12, 2021
44.19
45.52
44.16
44.78
57,670
+0.95(+2.16%)
Jan 11, 2021
42.71
44.19
42.58
43.83
28,595
+0.39(+0.90%)
Jan 08, 2021
45.07
49.17
42.32
43.44
176,812
-1.75(-3.87%)
Jan 07, 2021
44.81
45.53
43.60
45.19
50,097
+0.86(+1.93%)
Jan 06, 2021
45.52
45.97
42.93
44.34
48,880
-0.14(-0.31%)
Jan 05, 2021
42.25
46.89
41.97
44.47
120,401
+2.42(+5.76%)
Jan 04, 2021
43.80
45.07
41.48
42.05
127,173
-1.17(-2.70%)
Dec 31, 2020
43.22
43.22
43.22
56,324
+1.00(+2.37%)
Dec 30, 2020
42.31
42.31
41.02
42.21
56,324
-0.20(-0.47%)
Dec 29, 2020
40.88
42.80
40.69
42.41
37,240
+1.42(+3.47%)
Dec 28, 2020
44.01
44.01
40.46
40.99
65,992
-2.78(-6.34%)
Dec 24, 2020
44.70
44.70
42.78
43.77
14,606
-0.31(-0.70%)
Dec 23, 2020
42.71
45.07
42.35
44.08
61,159
+1.92(+4.56%)
Dec 22, 2020
42.80
42.80
41.65
42.16
52,898
-0.62(-1.45%)
Dec 21, 2020
41.90
42.96
41.07
42.78
43,492
-0.48(-1.12%)
Dec 18, 2020
42.80
45.90
42.52
43.26
108,393
+0.82(+1.93%)
Dec 17, 2020
43.03
43.07
40.98
42.44
29,223
-0.16(-0.38%)
Dec 16, 2020
43.62
43.62
41.56
42.61
35,453
-0.87(-1.99%)
Dec 15, 2020
41.16
43.48
40.54
43.47
32,805
+3.13(+7.77%)
Dec 14, 2020
43.42
44.02
39.81
40.34
68,560
-1.54(-3.67%)
Dec 11, 2020
44.05
44.39
41.48
41.88
46,783
-2.14(-4.86%)
Dec 10, 2020
41.52
44.62
41.52
44.02
130,271
+4.98(+12.76%)
Dec 09, 2020
40.73
42.79
39.03
39.04
56,566
-1.36(-3.36%)
Dec 08, 2020
42.25
42.35
40.07
40.39
83,556
-1.76(-4.17%)
Dec 07, 2020
45.53
45.53
42.04
42.15
75,984
-3.07(-6.79%)
Dec 04, 2020
38.24
46.38
38.06
45.22
388,768
+7.88(+21.09%)
Dec 03, 2020
36.18
37.90
36.18
37.34
88,455
+1.60(+4.48%)
Dec 02, 2020
34.32
35.74
33.69
35.74
60,985
+1.58(+4.64%)
Dec 01, 2020
36.13
36.94
32.80
34.16
63,618
-1.47(-4.12%)
Nov 30, 2020
36.33
36.83
35.56
35.62
90,175
-0.80(-2.20%)
Nov 27, 2020
37.16
38.04
36.08
36.42
29,761
-0.41(-1.11%)
Nov 25, 2020
38.64
39.05
36.31
36.83
113,445
+0.52(+1.43%)
Nov 24, 2020
35.97
40.06
35.71
36.31
153,999
+1.38(+3.96%)
Nov 23, 2020
34.02
35.69
34.02
34.93
171,573
+0.91(+2.68%)
Nov 20, 2020
35.57
35.57
33.86
34.02
97,741
-0.56(-1.61%)
Nov 19, 2020
36.07
36.07
33.74
34.57
101,336
-1.70(-4.69%)
Nov 18, 2020
35.70
37.23
34.69
36.28
141,905
+1.68(+4.84%)
Nov 17, 2020
31.97
34.60
31.77
34.60
103,626
+2.74(+8.60%)
Nov 16, 2020
30.99
32.33
30.97
31.86
74,368
+1.47(+4.82%)
Nov 13, 2020
29.94
30.63
29.81
30.39
67,979
+0.66(+2.20%)
Nov 12, 2020
30.50
30.59
29.48
29.74
67,774
-0.83(-2.71%)
Nov 11, 2020
32.58
33.22
28.91
30.57
229,706
-2.05(-6.28%)
Nov 10, 2020
30.19
33.24
30.19
32.62
207,259
+2.34(+7.73%)
Nov 09, 2020
28.87
31.87
28.69
30.28
341,226
+3.64(+13.68%)
Nov 06, 2020
25.96
29.58
24.15
26.63
935,460
-1.17(-4.22%)
Nov 05, 2020
16.64
29.05
15.22
27.81
13,180,974
+18.68(+204.49%)
Nov 04, 2020
9.051
9.206
8.741
9.133
102,073
+0.13(+1.42%)
Nov 03, 2020
8.896
9.277
8.833
9.006
43,241
+0.22(+2.49%)
Nov 02, 2020
8.851
9.106
8.787
8.787
19,789
+0.00(+0.00%)
Oct 30, 2020
8.769
9.046
8.614
8.787
9,664
+0.02(+0.21%)
Oct 29, 2020
8.632
8.898
8.596
8.769
15,081
+0.03(+0.31%)
Oct 28, 2020
8.732
8.924
8.650
8.741
36,444
-0.15(-1.64%)
Oct 27, 2020
9.006
9.006
8.851
8.887
21,656
-0.23(-2.50%)
Oct 26, 2020
9.097
9.151
9.006
9.115
22,647
-0.05(-0.60%)
Oct 23, 2020
9.124
9.224
8.869
9.169
24,929
+0.12(+1.31%)
Oct 22, 2020
8.924
9.169
8.878
9.051
58,545
+0.25(+2.90%)
Oct 21, 2020
9.233
9.233
8.760
8.796
19,969
-0.05(-0.51%)
Oct 20, 2020
8.732
9.160
8.696
8.842
30,871
+0.15(+1.68%)
Oct 19, 2020
9.288
9.424
8.655
8.696
128,180
-0.46(-5.07%)
Oct 16, 2020
9.242
9.435
9.151
9.160
30,091
-0.08(-0.89%)
Oct 15, 2020
9.488
9.534
9.242
9.242
31,857
-0.31(-3.20%)
Oct 14, 2020
9.397
9.767
9.397
9.547
33,512
-0.08(-0.80%)
Oct 13, 2020
9.397
9.661
9.242
9.625
51,127
+0.24(+2.52%)
Oct 12, 2020
9.561
9.634
9.342
9.388
24,600
-0.12(-1.25%)
Oct 09, 2020
10.09
10.09
9.470
9.506
38,986
-0.05(-0.48%)
Oct 08, 2020
9.743
9.966
9.342
9.552
181,217
-0.20(-2.05%)
Oct 07, 2020
9.861
9.953
9.464
9.752
19,671
+0.01(+0.09%)
Oct 06, 2020
10.11
10.29
9.725
9.743
31,456
-0.28(-2.82%)
Oct 05, 2020
9.925
10.29
9.798
10.03
20,297
+0.19(+1.94%)
Oct 02, 2020
9.643
10.16
9.643
9.834
27,345
+0.09(+0.93%)
Oct 01, 2020
10.13
10.20
9.743
9.743
10,609
-0.37(-3.69%)
Sep 30, 2020
10.02
10.28
9.880
10.12
19,270
+0.09(+0.91%)
Sep 29, 2020
10.20
10.28
9.934
10.03
7,457
+0.07(+0.73%)
Sep 28, 2020
10.33
10.46
9.953
9.953
6,583
-0.15(-1.53%)
Sep 25, 2020
9.798
10.26
9.798
10.11
6,808
+0.08(+0.82%)
Sep 24, 2020
10.15
10.39
9.515
10.03
17,594
-0.22(-2.13%)
Sep 23, 2020
10.53
10.70
10.24
10.24
19,044
-0.26(-2.51%)
Sep 22, 2020
10.74
10.83
10.38
10.51
27,297
-0.15(-1.37%)
Sep 21, 2020
10.60
10.94
10.43
10.65
14,419
-0.25(-2.34%)
Sep 18, 2020
11.30
11.30
10.91
10.91
42,940
-0.47(-4.16%)
Sep 17, 2020
10.88
11.38
10.74
11.38
6,080
+0.16(+1.46%)
Sep 16, 2020
11.07
11.38
10.84
11.22
16,743
+0.59(+5.57%)
Sep 15, 2020
11.34
11.34
10.56
10.63
48,024
-0.35(-3.15%)
Sep 14, 2020
11.00
11.35
10.97
10.97
12,213
+0.05(+0.50%)
Sep 11, 2020
11.13
11.13
10.80
10.92
64,025
-0.15(-1.32%)
Sep 10, 2020
11.30
11.42
11.06
11.06
49,824
-0.24(-2.09%)
Sep 09, 2020
11.84
11.84
11.15
11.30
20,513
-0.36(-3.05%)
Sep 08, 2020
11.40
12.08
11.38
11.66
19,066
-0.09(-0.77%)
Sep 04, 2020
12.25
12.25
11.56
11.75
36,900
-0.36(-3.01%)
Sep 03, 2020
12.44
12.65
11.84
12.11
50,298
-0.48(-3.83%)
Sep 02, 2020
11.68
12.59
11.66
12.59
51,964
+0.89(+7.63%)
Sep 01, 2020
11.61
11.92
11.61
11.70
18,694
-0.28(-2.36%)
Aug 31, 2020
11.71
12.06
11.71
11.98
46,172
+0.41(+3.54%)
Aug 28, 2020
11.58
11.76
11.47
11.57
20,097
+0.00(+0.00%)
Aug 27, 2020
11.84
11.96
11.56
11.57
15,076
-0.19(-1.63%)
Aug 26, 2020
12.20
12.20
11.61
11.76
17,518
-0.25(-2.05%)
Aug 25, 2020
12.39
12.43
12.01
12.01
8,613
-0.15(-1.27%)
Aug 24, 2020
12.23
12.40
12.15
12.17
9,279
-0.07(-0.59%)
Aug 21, 2020
12.23
12.42
12.12
12.24
35,582
-0.01(-0.07%)
Aug 20, 2020
12.16
12.31
12.03
12.25
39,566
+0.09(+0.75%)
Aug 19, 2020
12.29
12.41
11.98
12.16
27,027
-0.30(-2.41%)
Aug 18, 2020
11.80
12.47
11.80
12.46
28,807
+0.40(+3.32%)
Aug 17, 2020
12.57
12.74
11.70
12.06
72,049
-0.38(-3.08%)
Aug 14, 2020
12.64
12.71
12.36
12.44
69,517
+0.23(+1.86%)
Aug 13, 2020
12.45
12.57
12.10
12.21
32,875
-0.23(-1.83%)
Aug 12, 2020
12.61
12.71
12.44
12.44
13,049
-0.15(-1.23%)
Aug 11, 2020
12.77
13.38
12.58
12.59
52,238
+0.37(+3.06%)
Aug 10, 2020
13.27
13.27
12.03
12.22
51,412
-0.30(-2.40%)
Aug 07, 2020
13.07
13.37
12.30
12.52
35,582
-0.15(-1.15%)
Aug 06, 2020
15.24
15.48
12.48
12.67
77,001
-2.45(-16.20%)
Aug 05, 2020
14.17
15.84
14.17
15.12
128,265
+1.12(+8.00%)
Aug 04, 2020
13.32
14.20
13.20
14.00
36,671
+0.85(+6.44%)
Aug 03, 2020
12.28
13.39
12.06
13.15
22,243
+0.80(+6.49%)
Jul 31, 2020
13.02
13.07
12.16
12.35
38,108
-0.67(-5.17%)
Jul 30, 2020
12.57
13.50
12.13
13.02
117,419
+1.46(+12.60%)
Jul 29, 2020
12.11
12.11
11.47
11.56
61,003
+0.54(+4.87%)
Jul 28, 2020
11.61
12.17
11.03
11.03
86,080
-0.62(-5.32%)
Jul 27, 2020
12.08
12.48
11.57
11.65
39,414
-0.28(-2.37%)
Jul 24, 2020
12.48
12.75
11.93
11.93
65,014
-0.53(-4.24%)
Jul 23, 2020
12.29
12.72
12.29
12.46
60,152
+0.44(+3.64%)
Jul 22, 2020
12.22
12.45
11.62
12.02
20,365
-0.36(-2.94%)
Jul 21, 2020
11.84
12.73
11.84
12.38
18,254
+0.54(+4.53%)
Jul 20, 2020
11.45
12.34
11.43
11.85
17,401
+0.40(+3.50%)
Jul 17, 2020
12.00
12.30
11.38
11.45
18,779
-0.62(-5.13%)
Jul 16, 2020
12.08
12.87
11.91
12.06
29,670
-0.26(-2.14%)
Jul 15, 2020
11.31
14.14
11.28
12.33
126,157
+1.37(+12.46%)
Jul 14, 2020
10.82
11.20
10.75
10.96
17,478
-0.02(-0.17%)
Jul 13, 2020
10.99
11.20
10.84
10.98
20,865
+0.02(+0.17%)
Jul 10, 2020
10.88
11.20
10.53
10.96
23,831
+0.15(+1.43%)
Jul 09, 2020
11.38
11.56
10.61
10.81
28,495
-0.67(-5.87%)
Jul 08, 2020
12.19
12.32
11.25
11.48
22,543
-0.61(-5.04%)
Jul 07, 2020
10.58
12.34
10.58
12.09
70,249
+1.36(+12.64%)
Jul 06, 2020
10.29
10.90
10.23
10.74
24,475
+0.49(+4.80%)
Jul 02, 2020
10.43
10.56
10.03
10.24
37,998
+0.19(+1.90%)
Jul 01, 2020
11.45
12.71
10.03
10.05
57,091
+9.48(+1652.39%)
Jun 30, 2020
0.5099
0.5828
0.5008
0.5737
613,876
+0.02(+3.28%)
Jun 29, 2020
0.5646
0.5828
0.5463
0.5554
338,216
+0.01(+1.38%)
Jun 26, 2020
0.5463
0.5827
0.5021
0.5479
6,127,714
+0.00(+0.28%)
Jun 25, 2020
0.5554
0.5737
0.5463
0.5463
765,017
-0.02(-3.23%)
Jun 24, 2020
0.6192
0.6283
0.5463
0.5646
1,208,354
-0.06(-10.14%)
Jun 23, 2020
0.6465
0.6647
0.6101
0.6283
481,221
-0.01(-1.89%)
Jun 22, 2020
0.6374
0.6465
0.6055
0.6404
611,403
+0.00(+0.46%)
Jun 19, 2020
0.6829
0.7011
0.6375
0.6375
638,722
-0.01(-1.39%)
Jun 18, 2020
0.6647
0.6829
0.6374
0.6465
647,217
-0.04(-5.33%)
Jun 17, 2020
0.7467
0.7467
0.6829
0.6829
372,086
-0.03(-3.85%)
Jun 16, 2020
0.8013
0.8650
0.7011
0.7102
655,335
-0.05(-6.02%)
Jun 15, 2020
0.6829
0.9015
0.6101
0.7558
825,854
+0.07(+10.15%)
Jun 12, 2020
0.6829
0.7454
0.6567
0.6861
843,539
+0.07(+11.53%)
Jun 11, 2020
0.6401
0.6909
0.6028
0.6152
857,005
-0.07(-10.47%)
Jun 10, 2020
0.9197
0.9925
0.6829
0.6871
1,401,557
-0.17(-19.84%)
Jun 09, 2020
1.038
1.038
0.8468
0.8572
1,042,225
-0.13(-12.83%)
Jun 08, 2020
1.002
1.065
0.9197
0.9834
1,393,025
+0.12(+13.68%)
Jun 05, 2020
0.8468
0.9015
0.7740
0.8650
1,207,158
+0.15(+20.25%)
Jun 04, 2020
0.6374
0.7285
0.6283
0.7193
849,156
+0.10(+16.18%)
Jun 03, 2020
0.6036
0.6567
0.5919
0.6192
1,359,567
+0.03(+4.50%)
Jun 02, 2020
0.5919
0.6146
0.5808
0.5925
403,299
+0.02(+3.29%)
Jun 01, 2020
0.6101
0.6192
0.5646
0.5737
631,545
-0.05(-8.70%)
May 29, 2020
0.5704
0.6283
0.5525
0.6283
656,403
+0.05(+9.52%)
May 28, 2020
0.6010
0.6101
0.5646
0.5737
427,800
-0.02(-3.23%)
May 27, 2020
0.6192
0.6194
0.5646
0.5928
358,254
+0.01(+1.59%)
May 26, 2020
0.5641
0.6009
0.5474
0.5835
679,931
+0.05(+8.92%)
May 22, 2020
0.5646
0.6033
0.5318
0.5357
317,384
-0.03(-5.04%)
May 21, 2020
0.5828
0.5995
0.5555
0.5641
240,508
-0.01(-1.67%)
May 20, 2020
0.5828
0.6010
0.5372
0.5737
405,370
+0.03(+5.00%)
May 19, 2020
0.5281
0.5828
0.5281
0.5463
485,941
-0.01(-1.48%)
May 18, 2020
0.5618
0.5737
0.5100
0.5545
874,791
+0.06(+12.07%)
May 15, 2020
0.5054
0.5054
0.4735
0.4948
645,860
+0.01(+1.86%)
May 14, 2020
0.4889
0.5281
0.4280
0.4858
623,548
-0.01(-1.20%)
May 13, 2020
0.5281
0.5463
0.4826
0.4917
594,430
-0.04(-7.63%)
May 12, 2020
0.5594
0.5748
0.5190
0.5323
593,173
-0.02(-3.93%)
May 11, 2020
0.6087
0.6192
0.5524
0.5541
387,112
-0.04(-6.99%)
May 08, 2020
0.5919
0.6192
0.5554
0.5957
224,914
+0.00(+0.43%)
May 07, 2020
0.6101
0.6192
0.5646
0.5931
330,993
+0.03(+5.18%)
May 06, 2020
0.6136
0.6136
0.5372
0.5639
623,496
-0.03(-5.62%)
May 05, 2020
0.5828
0.6106
0.5646
0.5975
540,674
+0.04(+6.98%)
May 04, 2020
0.6237
0.6283
0.5554
0.5585
570,738
-0.03(-5.89%)
May 01, 2020
0.6920
0.7057
0.5649
0.5935
542,079
-0.10(-14.24%)
Apr 30, 2020
0.7376
0.7467
0.6829
0.6920
292,591
-0.05(-6.17%)
Apr 29, 2020
0.6920
0.7558
0.6829
0.7376
548,321
+0.06(+9.24%)
Apr 28, 2020
0.6389
0.6829
0.6194
0.6752
544,136
+0.04(+5.69%)
Apr 27, 2020
0.6511
0.6533
0.5964
0.6389
362,246
+0.00(+0.23%)
Apr 24, 2020
0.6101
0.6556
0.6010
0.6374
547,790
+0.06(+10.51%)
Apr 23, 2020
0.5463
0.6283
0.5281
0.5768
2,523,238
+0.05(+10.19%)
Apr 22, 2020
0.5252
0.5372
0.4834
0.5234
1,108,207
+0.04(+7.22%)
Apr 21, 2020
0.5545
0.5545
0.4780
0.4882
463,758
-0.04(-7.57%)
Apr 20, 2020
0.6174
0.6388
0.5202
0.5281
800,639
-0.10(-15.43%)
Apr 17, 2020
0.6094
0.6341
0.5684
0.6245
249,075
+0.01(+2.43%)
Apr 16, 2020
0.5929
0.6328
0.5557
0.6096
254,761
+0.02(+2.97%)
Apr 15, 2020
0.6338
0.6746
0.5558
0.5921
226,047
-0.04(-5.77%)
Apr 14, 2020
0.6829
0.7376
0.6192
0.6283
231,756
-0.06(-8.07%)
Apr 13, 2020
0.7567
0.8104
0.6830
0.6835
163,082
-0.07(-9.48%)
Apr 09, 2020
0.7285
0.7728
0.6477
0.7550
326,719
+0.02(+2.37%)
Apr 08, 2020
0.6540
0.7755
0.6192
0.7376
367,230
+0.10(+15.71%)
Apr 07, 2020
0.6374
0.6511
0.6175
0.6374
1,927,398
+0.00(+0.00%)
Apr 06, 2020
0.6257
0.6920
0.6193
0.6374
336,636
+0.03(+4.28%)
Apr 03, 2020
0.6441
0.6672
0.5970
0.6113
441,592
-0.02(-3.27%)
Apr 02, 2020
0.6041
0.7020
0.6041
0.6319
202,090
+0.02(+3.58%)
Apr 01, 2020
0.6738
0.6738
0.5646
0.6101
135,136
-0.07(-10.67%)
Mar 31, 2020
0.6223
0.6918
0.5649
0.6829
497,789
+0.06(+9.25%)
Mar 30, 2020
0.6737
0.6828
0.5829
0.6251
220,918
+0.11(+21.05%)
Mar 27, 2020
0.6920
0.6920
0.5079
0.5164
586,666
-0.19(-27.29%)
Mar 26, 2020
0.7518
0.7518
0.6922
0.7102
220,992
-0.02(-2.50%)
Mar 25, 2020
0.8377
0.8650
0.6829
0.7285
633,370
-0.13(-14.89%)
Mar 24, 2020
0.7467
0.8649
0.7467
0.8559
224,925
+0.08(+10.45%)
Mar 23, 2020
0.8195
0.8833
0.7305
0.7750
110,581
-0.04(-5.43%)
Mar 20, 2020
0.8377
0.8578
0.6830
0.8195
2,066,183
-0.05(-5.64%)
Mar 19, 2020
0.7363
0.9105
0.6829
0.8685
1,249,048
+0.14(+19.66%)
Mar 18, 2020
0.8679
0.8924
0.6829
0.7258
556,448
-0.18(-20.29%)
Mar 17, 2020
0.9561
0.9561
0.8741
0.9106
762,762
-0.03(-2.91%)
Mar 16, 2020
0.9106
1.047
0.9015
0.9379
394,671
-0.14(-12.71%)
Mar 13, 2020
0.9288
1.074
0.8105
1.074
581,065
+0.14(+14.56%)
Mar 12, 2020
0.8741
0.9561
0.7872
0.9379
741,027
+0.01(+0.98%)
Mar 11, 2020
0.9652
1.006
0.9106
0.9288
530,621
-0.04(-3.77%)
Mar 10, 2020
1.002
1.020
0.8706
0.9652
660,966
+0.05(+4.95%)
Mar 09, 2020
1.002
1.111
0.9106
0.9197
778,891
-0.26(-22.31%)
Mar 06, 2020
1.266
1.302
1.175
1.184
449,829
-0.09(-7.14%)
Mar 05, 2020
1.384
1.430
1.266
1.275
542,301
-0.14(-9.68%)
Mar 04, 2020
1.366
1.493
1.302
1.411
424,237
+0.07(+5.44%)
Mar 03, 2020
1.366
1.530
1.311
1.339
663,406
+0.03(+2.08%)
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.