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
Snipp Interactive IN
(OP:
SNIPF
)
0.0814
+0.0009 (+1.12%)
Streaming Delayed Price
Updated: 3:48 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 (%)
Apr 26, 2019
0.0415
0.0415
0.0415
0
-0.00(-0.95%)
Apr 25, 2019
0.0412
0.0419
0.0412
0.0419
200
-0.00(-1.64%)
Apr 24, 2019
0.0434
0.0441
0.0421
0.0426
15,050
+0.00(+0.47%)
Apr 23, 2019
0.0410
0.0424
0.0410
0.0424
9,600
-0.00(-1.17%)
Apr 22, 2019
0.0399
0.0444
0.0399
0.0429
2,000
-0.00(-8.72%)
Apr 18, 2019
0.0390
0.0500
0.0390
0.0470
231,000
+0.00(+10.85%)
Apr 17, 2019
0.0460
0.0460
0.0412
0.0424
116,600
+0.00(+2.42%)
Apr 15, 2019
0.0414
0.0414
0.0414
0
-0.00(-5.69%)
Apr 12, 2019
0.0439
0.0439
0.0439
0.0439
200
-0.01(-12.20%)
Apr 10, 2019
0.0500
0.0500
0.0500
0
+0.00(+2.04%)
Apr 09, 2019
0.0490
0.0490
0.0490
0.0490
6,000
-0.00(-2.00%)
Apr 08, 2019
0.0450
0.0500
0.0450
0.0500
38,500
+0.01(+17.92%)
Apr 04, 2019
0.0424
0.0424
0.0424
0
-0.00(-0.24%)
Apr 03, 2019
0.0401
0.0425
0.0401
0.0425
1,682
-0.00(-3.19%)
Apr 02, 2019
0.0439
0.0439
0.0439
50
+0.00(+0.00%)
Apr 01, 2019
0.0424
0.0439
0.0424
0.0439
10,460
-0.00(-1.57%)
Mar 28, 2019
0.0446
0.0446
0.0446
0
-0.00(-8.42%)
Mar 26, 2019
0.0487
0.0487
0.0487
0
-0.00(-0.20%)
Mar 22, 2019
0.0488
0.0488
0.0488
0
-0.00(-1.81%)
Mar 21, 2019
0.0498
0.0498
0.0413
0.0497
4,500
-0.00(-0.40%)
Mar 20, 2019
0.0462
0.0499
0.0460
0.0499
14,660
+0.00(+4.61%)
Mar 19, 2019
0.0451
0.0499
0.0451
0.0477
24,250
-0.01(-11.01%)
Mar 18, 2019
0.0548
0.0548
0.0448
0.0536
21,442
-0.00(-2.19%)
Mar 15, 2019
0.0530
0.0550
0.0530
0.0548
8,400
+0.00(+2.43%)
Mar 14, 2019
0.0590
0.0590
0.0535
0.0535
5,100
-0.01(-9.48%)
Mar 13, 2019
0.0497
0.0591
0.0497
0.0591
12,200
+0.01(+22.11%)
Mar 12, 2019
0.0474
0.0565
0.0456
0.0484
32,350
+0.00(+6.61%)
Mar 11, 2019
0.0444
0.0454
0.0444
0.0454
4,045
-0.01(-19.65%)
Mar 08, 2019
0.0565
0.0565
0.0565
0.0565
2,500
+0.01(+19.45%)
Mar 06, 2019
0.0473
0.0473
0.0473
0
-0.01(-14.00%)
Mar 05, 2019
0.0535
0.0550
0.0535
0.0550
115,708
+0.01(+20.35%)
Mar 04, 2019
0.0457
0.0544
0.0457
0.0457
7,200
-0.01(-18.97%)
Feb 28, 2019
0.0564
0.0564
0.0564
0
+0.00(+6.42%)
Feb 27, 2019
0.0530
0.0530
0.0530
0.0530
10,000
-0.00(-0.38%)
Feb 26, 2019
0.0530
0.0532
0.0530
0.0532
2,500
+0.00(+2.31%)
Feb 25, 2019
0.0592
0.0592
0.0520
0.0520
10,200
-0.01(-15.45%)
Feb 21, 2019
0.0615
0.0615
0.0615
0
+0.01(+15.82%)
Feb 20, 2019
0.0530
0.0531
0.0530
0.0531
5,750
+0.00(+0.19%)
Feb 19, 2019
0.0530
0.0543
0.0530
0.0530
9,397
-0.00(-7.99%)
Feb 15, 2019
0.0530
0.0576
0.0530
0.0576
5,000
+0.01(+12.06%)
Feb 14, 2019
0.0514
0.0514
0.0514
0.0514
3,504
+0.00(+1.98%)
Feb 12, 2019
0.0504
0.0504
0.0504
0
+0.00(+0.00%)
Feb 06, 2019
0.0504
0.0504
0.0504
0
-0.01(-13.40%)
Feb 05, 2019
0.0639
0.0639
0.0521
0.0582
91,100
+0.01(+15.25%)
Feb 04, 2019
0.0505
0.0505
0.0505
0.0505
300
+0.00(+0.00%)
Feb 01, 2019
0.0505
0.0505
0.0505
0.0505
2,000
+0.01(+15.56%)
Jan 29, 2019
0.0437
0.0437
0.0437
0
-0.00(-0.91%)
Jan 28, 2019
0.0566
0.0566
0.0441
0.0441
3,425
-0.01(-20.40%)
Jan 25, 2019
0.0458
0.0554
0.0458
0.0554
62,300
+0.01(+16.63%)
Jan 24, 2019
0.0476
0.0476
0.0448
0.0475
13,599
-0.00(-5.00%)
Jan 23, 2019
0.0475
0.0501
0.0475
0.0500
152,000
+0.01(+11.11%)
Jan 22, 2019
0.0427
0.0450
0.0411
0.0450
73,000
+0.00(+5.39%)
Jan 18, 2019
0.0427
0.0427
0.0427
10
+0.00(+0.00%)
Jan 17, 2019
0.0427
0.0427
0.0427
0.0427
100
-0.00(-1.84%)
Jan 16, 2019
0.0404
0.0450
0.0402
0.0435
30,330
-0.00(-3.33%)
Jan 15, 2019
0.0530
0.0530
0.0450
0.0450
56,100
-0.01(-10.00%)
Jan 14, 2019
0.0415
0.0500
0.0415
0.0500
320,500
+0.01(+13.12%)
Jan 10, 2019
0.0442
0.0442
0.0442
0
-0.01(-11.60%)
Jan 09, 2019
0.0443
0.0500
0.0443
0.0500
4,138
+0.00(+0.00%)
Jan 08, 2019
0.0500
0.0500
0.0500
0.0500
100,010
+0.00(+2.46%)
Jan 07, 2019
0.0374
0.0488
0.0374
0.0488
4,500
+0.01(+29.79%)
Jan 04, 2019
0.0485
0.0485
0.0376
0.0376
30,900
-0.00(-9.40%)
Jan 03, 2019
0.0369
0.0415
0.0369
0.0415
9,000
-0.00(-0.24%)
Jan 02, 2019
0.0439
0.0439
0.0355
0.0416
53,206
-0.00(-4.15%)
Dec 31, 2018
0.0355
0.0434
0.0355
0.0434
30,000
+0.00(+4.08%)
Dec 28, 2018
0.0356
0.0417
0.0356
0.0417
10,300
+0.01(+17.80%)
Dec 24, 2018
0.0354
0.0354
0.0354
0
-0.00(-5.09%)
Dec 21, 2018
0.0373
0.0373
0.0373
0.0373
10,000
+0.00(+0.00%)
Dec 20, 2018
0.0381
0.0381
0.0373
0.0373
7,500
-0.00(-11.19%)
Dec 19, 2018
0.0421
0.0421
0.0420
0.0420
7,500
-0.00(-0.47%)
Dec 17, 2018
0.0422
0.0422
0.0422
0
-0.00(-0.24%)
Dec 14, 2018
0.0423
0.0423
0.0423
0.0423
1,500
-0.00(-3.20%)
Dec 13, 2018
0.0423
0.0437
0.0423
0.0437
6,399
+0.01(+19.73%)
Dec 12, 2018
0.0365
0.0365
0.0365
0.0365
100,000
+0.00(+1.39%)
Dec 11, 2018
0.0400
0.0400
0.0360
0.0360
45,000
-0.01(-14.49%)
Dec 10, 2018
0.0421
0.0421
0.0421
0.0421
5,000
+0.00(+5.25%)
Dec 07, 2018
0.0365
0.0426
0.0365
0.0400
19,000
-0.00(-0.50%)
Dec 06, 2018
0.0460
0.0460
0.0402
0.0402
33,000
-0.01(-13.55%)
Dec 04, 2018
0.0403
0.0465
0.0403
0.0465
37,800
-0.01(-17.84%)
Nov 30, 2018
0.0566
0.0566
0.0566
0
+0.01(+13.20%)
Nov 29, 2018
0.0426
0.0611
0.0426
0.0500
416,562
+0.00(+9.17%)
Nov 28, 2018
0.0520
0.0520
0.0419
0.0458
43,800
-0.00(-9.49%)
Nov 27, 2018
0.0440
0.0506
0.0440
0.0506
40,200
+0.00(+9.05%)
Nov 21, 2018
0.0464
0.0464
0.0464
0
+0.00(+8.41%)
Nov 20, 2018
0.0442
0.0541
0.0428
0.0428
5,300
-0.00(-3.60%)
Nov 19, 2018
0.0443
0.0444
0.0443
0.0444
1,700
-0.01(-22.38%)
Nov 16, 2018
0.0544
0.0572
0.0544
0.0572
17,000
+0.01(+10.64%)
Nov 15, 2018
0.0469
0.0517
0.0469
0.0517
1,500
+0.00(+3.40%)
Nov 12, 2018
0.0500
0.0500
0.0500
0
-0.01(-12.13%)
Nov 09, 2018
0.0520
0.0569
0.0520
0.0569
2,300
-0.01(-8.23%)
Nov 08, 2018
0.0580
0.0620
0.0546
0.0620
12,950
+0.01(+10.71%)
Nov 07, 2018
0.0662
0.0662
0.0540
0.0560
273,091
-0.01(-15.79%)
Nov 05, 2018
0.0665
0.0665
0.0665
0
+0.01(+19.39%)
Nov 02, 2018
0.0493
0.0600
0.0493
0.0557
157,000
+0.01(+25.45%)
Oct 31, 2018
0.0444
0.0444
0.0444
0
+0.00(+2.78%)
Oct 29, 2018
0.0432
0.0432
0.0432
0
-0.01(-12.20%)
Oct 26, 2018
0.0454
0.0492
0.0450
0.0492
4,300
-0.01(-10.05%)
Oct 25, 2018
0.0569
0.0569
0.0547
0.0547
5,000
-0.00(-0.55%)
Oct 24, 2018
0.0474
0.0550
0.0474
0.0550
17,600
+0.00(+3.97%)
Oct 23, 2018
0.0512
0.0529
0.0481
0.0529
10,809
+0.00(+1.15%)
Oct 22, 2018
0.0598
0.0598
0.0519
0.0523
13,195
-0.00(-4.39%)
Oct 19, 2018
0.0553
0.0561
0.0547
0.0547
8,000
+0.00(+2.63%)
Oct 18, 2018
0.0533
0.0533
0.0533
0.0533
5,500
-0.00(-5.83%)
Oct 17, 2018
0.0566
0.0566
0.0566
0.0566
21,000
+0.00(+2.35%)
Oct 16, 2018
0.0630
0.0630
0.0553
0.0553
20,587
-0.01(-10.81%)
Oct 15, 2018
0.0545
0.0628
0.0545
0.0620
43,560
+0.01(+13.76%)
Oct 12, 2018
0.0600
0.0622
0.0545
0.0545
29,100
+0.00(+3.81%)
Oct 11, 2018
0.0523
0.0600
0.0523
0.0525
110,000
-0.01(-14.50%)
Oct 10, 2018
0.0615
0.0615
0.0600
0.0614
11,000
-0.00(-2.54%)
Oct 09, 2018
0.0630
0.0630
0.0630
0.0630
6,050
+0.00(+4.48%)
Oct 08, 2018
0.0603
0.0603
0.0603
50
+0.00(+0.00%)
Oct 05, 2018
0.0670
0.0698
0.0601
0.0603
32,600
-0.01(-14.83%)
Oct 04, 2018
0.0630
0.0708
0.0613
0.0708
31,702
+0.01(+17.80%)
Oct 03, 2018
0.0632
0.0632
0.0601
0.0601
47,999
-0.00(-4.45%)
Oct 02, 2018
0.0767
0.0767
0.0616
0.0629
25,869
-0.01(-8.84%)
Oct 01, 2018
0.0659
0.0754
0.0623
0.0690
41,429
+0.00(+6.81%)
Sep 28, 2018
0.0731
0.0731
0.0646
0.0646
66,400
-0.01(-9.27%)
Sep 27, 2018
0.0818
0.0818
0.0712
0.0712
104,100
+0.00(+1.71%)
Sep 26, 2018
0.0822
0.0822
0.0700
0.0700
53,500
-0.01(-10.71%)
Sep 25, 2018
0.0668
0.0790
0.0608
0.0784
45,400
+0.01(+21.74%)
Sep 24, 2018
0.0645
0.0669
0.0630
0.0644
17,500
-0.00(-1.08%)
Sep 21, 2018
0.0786
0.0793
0.0651
0.0651
151,000
-0.01(-9.08%)
Sep 20, 2018
0.0763
0.0817
0.0687
0.0716
243,215
+0.00(+5.92%)
Sep 19, 2018
0.1000
0.1000
0.0676
0.0676
283,148
-0.02(-21.40%)
Sep 18, 2018
0.0750
0.0860
0.0640
0.0860
311,308
+0.02(+32.51%)
Sep 17, 2018
0.0510
0.0649
0.0500
0.0649
215,933
+0.01(+29.80%)
Sep 13, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 12, 2018
0.0411
0.0500
0.0411
0.0500
17,005
+0.00(+10.38%)
Sep 10, 2018
0.0453
0.0453
0.0453
0
-0.01(-10.30%)
Sep 07, 2018
0.0441
0.0534
0.0441
0.0505
24,200
+0.01(+16.36%)
Sep 06, 2018
0.0442
0.0493
0.0417
0.0434
69,830
-0.01(-14.06%)
Sep 05, 2018
0.0443
0.0505
0.0443
0.0505
14,900
+0.00(+7.91%)
Sep 04, 2018
0.0435
0.0500
0.0435
0.0468
28,800
+0.00(+4.00%)
Aug 31, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Aug 30, 2018
0.0513
0.0513
0.0450
0.0450
70,000
-0.01(-10.00%)
Aug 29, 2018
0.0439
0.0542
0.0425
0.0500
106,915
+0.01(+15.74%)
Aug 28, 2018
0.0464
0.0464
0.0432
0.0432
4,200
-0.00(-6.09%)
Aug 27, 2018
0.0530
0.0530
0.0411
0.0460
16,100
-0.00(-4.17%)
Aug 24, 2018
0.0520
0.0520
0.0410
0.0480
52,300
+0.01(+17.36%)
Aug 23, 2018
0.0409
0.0479
0.0409
0.0409
69,600
+0.00(+3.02%)
Aug 22, 2018
0.0397
0.0397
0.0397
0.0397
5,200
+0.00(+0.25%)
Aug 21, 2018
0.0395
0.0473
0.0395
0.0396
21,050
+0.00(+0.25%)
Aug 20, 2018
0.0409
0.0419
0.0390
0.0395
166,988
+0.00(+0.00%)
Aug 17, 2018
0.0471
0.0471
0.0395
0.0395
5,100
-0.01(-15.78%)
Aug 15, 2018
0.0469
0.0469
0.0469
0
-0.00(-0.42%)
Aug 14, 2018
0.0447
0.0509
0.0440
0.0471
47,530
-0.01(-18.23%)
Aug 13, 2018
0.0510
0.0667
0.0483
0.0576
79,457
+0.01(+22.81%)
Aug 10, 2018
0.0370
0.0469
0.0370
0.0469
3,900
+0.00(+4.92%)
Aug 09, 2018
0.0387
0.0447
0.0387
0.0447
5,368
+0.00(+2.76%)
Aug 08, 2018
0.0433
0.0435
0.0433
0.0435
2,999
+0.00(+8.48%)
Aug 07, 2018
0.0411
0.0500
0.0401
0.0401
18,295
-0.01(-25.74%)
Aug 06, 2018
0.0468
0.0540
0.0400
0.0540
29,500
+0.01(+21.90%)
Aug 03, 2018
0.0360
0.0480
0.0360
0.0443
5,900
-0.00(-8.85%)
Aug 02, 2018
0.0411
0.0501
0.0401
0.0486
24,569
+0.00(+4.07%)
Aug 01, 2018
0.0467
0.0467
0.0467
0.0467
26,100
+0.00(+1.97%)
Jul 31, 2018
0.0458
0.0458
0.0458
0.0458
2,010
+0.00(+8.27%)
Jul 30, 2018
0.0467
0.0467
0.0423
0.0423
72,400
-0.00(-5.37%)
Jul 27, 2018
0.0467
0.0467
0.0447
0.0447
2,300
+0.00(+9.29%)
Jul 26, 2018
0.0448
0.0467
0.0409
0.0409
239,667
-0.01(-12.42%)
Jul 25, 2018
0.0446
0.0467
0.0446
0.0467
2,850
+0.00(+0.00%)
Jul 24, 2018
0.0444
0.0467
0.0430
0.0467
1,150
+0.00(+0.00%)
Jul 23, 2018
0.0444
0.0467
0.0440
0.0467
5,305
+0.00(+2.05%)
Jul 20, 2018
0.0467
0.0467
0.0445
0.0458
7,500
-0.00(-0.48%)
Jul 19, 2018
0.0431
0.0467
0.0431
0.0460
34,007
+0.00(+0.57%)
Jul 18, 2018
0.0428
0.0467
0.0428
0.0457
49,000
+0.00(+3.21%)
Jul 17, 2018
0.0467
0.0467
0.0401
0.0443
25,914
-0.00(-5.54%)
Jul 16, 2018
0.0545
0.0545
0.0431
0.0469
29,682
-0.01(-19.14%)
Jul 13, 2018
0.0481
0.0580
0.0421
0.0580
84,850
+0.00(+5.65%)
Jul 12, 2018
0.0543
0.0549
0.0468
0.0549
25,403
-0.00(-1.26%)
Jul 11, 2018
0.0545
0.0594
0.0453
0.0556
26,081
-0.00(-3.81%)
Jul 10, 2018
0.0583
0.0617
0.0578
0.0578
59,500
+0.00(+5.86%)
Jul 09, 2018
0.0493
0.0560
0.0493
0.0546
5,585
-0.00(-6.67%)
Jul 06, 2018
0.0630
0.0630
0.0585
0.0585
18,501
-0.00(-5.80%)
Jul 05, 2018
0.0583
0.0656
0.0491
0.0621
85,739
-0.00(-5.62%)
Jul 03, 2018
0.0658
0.0658
0.0658
0
+0.01(+24.15%)
Jul 02, 2018
0.0500
0.0530
0.0448
0.0530
55,025
+0.00(+6.85%)
Jun 29, 2018
0.0500
0.0500
0.0430
0.0496
31,050
-0.00(-3.88%)
Jun 28, 2018
0.0477
0.0539
0.0477
0.0516
23,870
+0.00(+0.78%)
Jun 27, 2018
0.0576
0.0599
0.0512
0.0512
40,950
-0.00(-7.25%)
Jun 26, 2018
0.0576
0.0576
0.0477
0.0552
25,051
+0.01(+10.18%)
Jun 25, 2018
0.0565
0.0576
0.0500
0.0501
24,190
-0.01(-15.08%)
Jun 22, 2018
0.0483
0.0590
0.0483
0.0590
64,000
+0.00(+2.43%)
Jun 21, 2018
0.0501
0.0608
0.0501
0.0576
42,604
-0.00(-4.64%)
Jun 20, 2018
0.0604
0.0610
0.0485
0.0604
42,520
-0.00(-0.17%)
Jun 19, 2018
0.0624
0.0628
0.0605
0.0605
10,500
+0.00(+4.49%)
Jun 18, 2018
0.0600
0.0614
0.0501
0.0579
25,840
-0.00(-2.53%)
Jun 15, 2018
0.0614
0.0561
0.0594
33,700
+0.00(+5.88%)
Jun 14, 2018
0.0664
0.0664
0.0561
0.0561
19,900
-0.01(-9.52%)
Jun 13, 2018
0.0664
0.0664
0.0570
0.0620
49,374
-0.01(-11.81%)
Jun 12, 2018
0.0600
0.0704
0.0600
0.0703
37,874
+0.01(+9.33%)
Jun 11, 2018
0.0699
0.0704
0.0571
0.0643
28,540
+0.01(+10.86%)
Jun 08, 2018
0.0679
0.0680
0.0571
0.0580
76,877
-0.01(-12.37%)
Jun 07, 2018
0.0657
0.0745
0.0650
0.0662
310,000
-0.00(-0.91%)
Jun 06, 2018
0.0711
0.0711
0.0601
0.0668
105,298
+0.00(+6.20%)
Jun 05, 2018
0.0705
0.0760
0.0590
0.0629
62,647
-0.01(-12.15%)
Jun 04, 2018
0.0785
0.0790
0.0609
0.0716
42,719
+0.00(+4.99%)
Jun 01, 2018
0.0767
0.0781
0.0610
0.0682
17,324
-0.01(-8.46%)
May 31, 2018
0.0760
0.0787
0.0643
0.0745
184,733
+0.01(+14.79%)
May 30, 2018
0.0782
0.0819
0.0649
0.0649
357,984
-0.01(-18.36%)
May 29, 2018
0.0860
0.0868
0.0757
0.0795
60,399
-0.01(-7.56%)
May 25, 2018
0.0860
0.0860
0.0860
0
-0.01(-6.52%)
May 24, 2018
0.0903
0.0955
0.0800
0.0920
158,023
+0.00(+1.32%)
May 23, 2018
0.0828
0.0908
0.0800
0.0908
26,590
+0.01(+8.10%)
May 22, 2018
0.0902
0.0920
0.0810
0.0840
66,849
-0.02(-16.00%)
May 21, 2018
0.0800
0.1000
0.0800
0.1000
96,576
+0.01(+14.29%)
May 18, 2018
0.0872
0.0980
0.0840
0.0875
19,917
+0.01(+9.37%)
May 17, 2018
0.0872
0.0960
0.0769
0.0800
37,143
-0.01(-11.11%)
May 16, 2018
0.0807
0.1000
0.0770
0.0900
25,050
+0.01(+8.56%)
May 15, 2018
0.0931
0.1000
0.0820
0.0829
31,130
-0.01(-6.85%)
May 14, 2018
0.1000
0.1000
0.0820
0.0890
49,910
-0.00(-2.31%)
May 11, 2018
0.0873
0.1000
0.0872
0.0911
76,714
+0.00(+2.59%)
May 10, 2018
0.1000
0.1000
0.0770
0.0888
31,919
+0.00(+2.30%)
May 09, 2018
0.0826
0.1000
0.0780
0.0868
85,200
+0.00(+1.40%)
May 08, 2018
0.0820
0.0900
0.0820
0.0856
45,700
+0.00(+4.26%)
May 07, 2018
0.0828
0.1000
0.0821
0.0821
90,612
-0.01(-6.70%)
May 04, 2018
0.0890
0.0890
0.0740
0.0880
19,000
-0.01(-6.38%)
May 03, 2018
0.0990
0.0990
0.0850
0.0940
35,314
-0.00(-3.98%)
May 02, 2018
0.0893
0.1028
0.0880
0.0979
16,996
+0.01(+14.50%)
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.