Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (OP: GPHBF )

0.0632 +0.0020 (+3.27%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0867 0.0867 0.0770 0.0860 19,230 -0.00(-3.91%)
Apr 27, 2017 0.0800 0.0895 0.0800 0.0895 15,000 +0.01(+6.87%)
Apr 26, 2017 0.0886 0.0900 0.0835 0.0838 108,117 -0.00(-1.47%)
Apr 25, 2017 0.0793 0.0850 0.0793 0.0850 17,501 +0.00(+4.94%)
Apr 24, 2017 0.0810 0.0942 0.0800 0.0810 70,770 -0.00(-4.71%)
Apr 21, 2017 0.0907 0.0907 0.0803 0.0850 18,282 -0.01(-7.61%)
Apr 20, 2017 0.0909 0.0921 0.0900 0.0920 41,955 +0.00(+5.02%)
Apr 19, 2017 0.0867 0.0900 0.0865 0.0876 54,700 +0.00(+2.46%)
Apr 18, 2017 0.0900 0.0947 0.0855 0.0855 26,070 +0.00(+4.27%)
Apr 17, 2017 0.0954 0.0954 0.0810 0.0820 96,320 -0.01(-13.87%)
Apr 13, 2017 0.0970 0.0970 0.0952 0.0952 10,850 -0.00(-4.80%)
Apr 12, 2017 0.0940 0.1000 0.0825 0.1000 13,856 +0.01(+6.38%)
Apr 11, 2017 0.0897 0.0940 0.0842 0.0940 5,180 -0.00(-2.08%)
Apr 10, 2017 0.0948 0.0960 0.0851 0.0960 138,190 +0.00(+1.59%)
Apr 07, 2017 0.0948 0.0948 0.0920 0.0945 6,550 +0.00(+2.72%)
Apr 06, 2017 0.0919 0.0945 0.0800 0.0920 80,293 +0.00(+2.94%)
Apr 05, 2017 0.0895 0.0950 0.0790 0.0894 44,485 +0.01(+11.72%)
Apr 04, 2017 0.0843 0.0900 0.0800 0.0800 7,814 -0.00(-1.11%)
Apr 03, 2017 0.0949 0.0949 0.0809 0.0809 36,700 -0.01(-7.75%)
Mar 31, 2017 0.0942 0.0950 0.0877 0.0877 5,700 -0.01(-7.68%)
Mar 30, 2017 0.0810 0.0980 0.0810 0.0950 12,700 +0.01(+18.01%)
Mar 29, 2017 0.0900 0.0900 0.0805 0.0805 15,225 -0.01(-9.04%)
Mar 28, 2017 0.0886 0.0886 0.0770 0.0885 186,100 +0.01(+12.08%)
Mar 27, 2017 0.0890 0.0890 0.0790 0.0790 18,007 -0.01(-13.23%)
Mar 24, 2017 0.0900 0.1020 0.0833 0.0910 112,550 +0.00(+1.11%)
Mar 23, 2017 0.0970 0.0994 0.0900 0.0900 26,000 -0.01(-11.33%)
Mar 22, 2017 0.1064 0.1100 0.0960 0.1015 11,463 -0.01(-7.73%)
Mar 21, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+2.42%)
Mar 20, 2017 0.0991 0.1080 0.0991 0.1074 12,500 +0.01(+11.87%)
Mar 17, 2017 0.0960 0.0960 0.0960 0.0960 1,000 -0.00(-3.32%)
Mar 16, 2017 0.1070 0.1093 0.0959 0.0993 37,976 -0.01(-6.32%)
Mar 15, 2017 0.1090 0.1090 0.0910 0.1060 13,374 +0.01(+6.00%)
Mar 14, 2017 0.0961 0.1001 0.0924 0.1000 40,853 +0.00(+1.94%)
Mar 13, 2017 0.1170 0.1170 0.0979 0.0981 50,100 -0.01(-7.80%)
Mar 10, 2017 0.1167 0.1210 0.1064 0.1064 58,111 -0.01(-8.83%)
Mar 09, 2017 0.1167 0.1170 0.1167 0.1167 10,050 -0.00(-0.60%)
Mar 08, 2017 0.1170 0.1174 0.1071 0.1174 49,743 +0.00(+0.34%)
Mar 07, 2017 0.1170 0.1200 0.1170 0.1170 13,600 -0.00(-0.09%)
Mar 06, 2017 0.1170 0.1176 0.1170 0.1171 5,750 -0.00(-2.42%)
Mar 03, 2017 0.1180 0.1200 0.1180 0.1200 3,000 +0.00(+1.69%)
Mar 02, 2017 0.1139 0.1214 0.1139 0.1180 24,649 -0.00(-3.52%)
Mar 01, 2017 0.1183 0.1223 0.1183 0.1223 16,885 +0.00(+1.92%)
Feb 28, 2017 0.1269 0.1310 0.1200 0.1200 39,841 -0.01(-5.51%)
Feb 27, 2017 0.1320 0.1320 0.1224 0.1270 9,000 +0.01(+5.22%)
Feb 24, 2017 0.1262 0.1262 0.1164 0.1207 16,209 -0.01(-4.28%)
Feb 23, 2017 0.1256 0.1261 0.1162 0.1261 18,900 +0.00(+2.90%)
Feb 22, 2017 0.1221 0.1257 0.1221 0.1226 8,460 -0.00(-2.40%)
Feb 21, 2017 0.1310 0.1310 0.1256 0.1256 3,819 +0.00(+0.69%)
Feb 17, 2017 0.1247 0.1247 0.1247 0 -0.01(-4.08%)
Feb 16, 2017 0.1315 0.1315 0.1290 0.1300 40,230 +0.01(+4.59%)
Feb 15, 2017 0.1271 0.1273 0.1166 0.1243 32,300 +0.00(+1.89%)
Feb 14, 2017 0.1240 0.1240 0.1220 0.1220 55,100 -0.00(-3.26%)
Feb 13, 2017 0.1340 0.1340 0.1240 0.1261 42,302 -0.01(-6.52%)
Feb 10, 2017 0.1349 0.1349 0.1349 0.1349 5,000 +0.01(+5.31%)
Feb 09, 2017 0.1285 0.1350 0.1281 0.1281 33,000 -0.00(-2.21%)
Feb 08, 2017 0.1274 0.1346 0.1250 0.1310 41,900 +0.00(+2.99%)
Feb 07, 2017 0.1272 0.1316 0.1200 0.1272 58,112 -0.00(-0.62%)
Feb 06, 2017 0.1380 0.1380 0.1200 0.1280 44,338 -0.00(-0.78%)
Feb 03, 2017 0.1306 0.1320 0.1260 0.1290 32,200 -0.00(-2.27%)
Feb 02, 2017 0.1327 0.1327 0.1285 0.1320 26,600 -0.00(-0.15%)
Feb 01, 2017 0.1370 0.1377 0.1322 0.1322 17,300 -0.00(-2.79%)
Jan 31, 2017 0.1350 0.1360 0.1300 0.1360 24,080 -0.00(-2.16%)
Jan 30, 2017 0.1300 0.1390 0.1300 0.1390 24,650 +0.01(+6.92%)
Jan 27, 2017 0.1300 0.1300 0.1300 0.1300 15,600 -0.01(-9.60%)
Jan 26, 2017 0.1386 0.1438 0.1320 0.1438 15,515 +0.00(+0.70%)
Jan 25, 2017 0.1430 0.1438 0.1390 0.1428 44,808 +0.00(+0.14%)
Jan 24, 2017 0.1385 0.1426 0.1340 0.1426 78,285 +0.00(+1.42%)
Jan 23, 2017 0.1400 0.1408 0.1265 0.1406 49,608 +0.00(+2.63%)
Jan 20, 2017 0.1283 0.1370 0.1250 0.1370 16,238 +0.00(+3.01%)
Jan 19, 2017 0.1330 0.1330 0.1275 0.1330 77,600 -0.00(-0.23%)
Jan 18, 2017 0.1352 0.1352 0.1284 0.1333 19,998 -0.01(-4.17%)
Jan 17, 2017 0.1300 0.1400 0.1284 0.1391 31,030 +0.01(+8.25%)
Jan 13, 2017 0.1285 0.1285 0.1285 0 -0.00(-2.21%)
Jan 12, 2017 0.1395 0.1395 0.1314 0.1314 1,305 -0.01(-5.60%)
Jan 11, 2017 0.1346 0.1392 0.1346 0.1392 17,142 +0.01(+8.41%)
Jan 10, 2017 0.1325 0.1325 0.1284 0.1284 15,854 -0.00(-1.98%)
Jan 09, 2017 0.1346 0.1346 0.1310 0.1310 7,495 -0.00(-3.03%)
Jan 06, 2017 0.1351 0.1351 0.1351 0.1351 10,000 +0.01(+3.92%)
Jan 05, 2017 0.1303 0.1400 0.1300 0.1300 36,400 -0.01(-5.73%)
Jan 04, 2017 0.1270 0.1379 0.1270 0.1379 10,441 +0.01(+6.90%)
Jan 03, 2017 0.1358 0.1390 0.1250 0.1290 10,188 -0.01(-5.15%)
Dec 30, 2016 0.1360 0.1360 0.1360 0 +0.01(+9.06%)
Dec 29, 2016 0.1279 0.1279 0.1247 0.1247 1,600 +0.01(+8.06%)
Dec 28, 2016 0.1246 0.1246 0.1154 0.1154 15,612 -0.00(-3.83%)
Dec 27, 2016 0.1200 0.1200 0.1200 0.1200 297 +0.01(+4.90%)
Dec 23, 2016 0.1144 0.1144 0.1144 0 +0.00(+4.00%)
Dec 22, 2016 0.1200 0.1200 0.1100 0.1100 71,500 -0.02(-15.38%)
Dec 21, 2016 0.1326 0.1357 0.1300 0.1300 65,800 -0.00(-1.66%)
Dec 20, 2016 0.1282 0.1328 0.1214 0.1322 203,960 +0.02(+15.76%)
Dec 19, 2016 0.1280 0.1284 0.1142 0.1142 46,247 -0.01(-8.35%)
Dec 16, 2016 0.1300 0.1300 0.1246 0.1246 21,350 -0.00(-3.56%)
Dec 15, 2016 0.1282 0.1349 0.1210 0.1292 38,831 -0.00(-1.37%)
Dec 14, 2016 0.1373 0.1413 0.1310 0.1310 9,000 -0.00(-0.76%)
Dec 13, 2016 0.1353 0.1370 0.1310 0.1320 8,325 -0.00(-0.23%)
Dec 12, 2016 0.1380 0.1400 0.1323 0.1323 52,350 -0.01(-5.50%)
Dec 09, 2016 0.1316 0.1423 0.1316 0.1400 2,000 -0.00(-3.17%)
Dec 08, 2016 0.1412 0.1480 0.1412 0.1446 17,325 +0.01(+9.54%)
Dec 07, 2016 0.1443 0.1443 0.1320 0.1320 6,200 -0.01(-4.28%)
Dec 06, 2016 0.1266 0.1379 0.1266 0.1379 3,500 +0.01(+6.65%)
Dec 05, 2016 0.1410 0.1410 0.1293 0.1293 13,450 -0.01(-5.90%)
Dec 02, 2016 0.1419 0.1419 0.1301 0.1374 10,890 -0.01(-4.52%)
Dec 01, 2016 0.1350 0.1439 0.1350 0.1439 27,250 +0.01(+9.68%)
Nov 30, 2016 0.1312 0.1321 0.1312 0.1312 6,048 -0.01(-3.88%)
Nov 29, 2016 0.1437 0.1437 0.1329 0.1365 123,645 +0.00(+3.41%)
Nov 28, 2016 0.1430 0.1430 0.1310 0.1320 35,640 +0.00(+1.46%)
Nov 25, 2016 0.1301 0.1301 0.1301 0.1301 819 -0.00(-1.44%)
Nov 23, 2016 0.1320 0.1320 0.1320 0 -0.00(-2.94%)
Nov 22, 2016 0.1441 0.1441 0.1360 0.1360 37,300 -0.00(-2.86%)
Nov 21, 2016 0.1310 0.1463 0.1310 0.1400 58,786 +0.00(+3.47%)
Nov 18, 2016 0.1400 0.1460 0.1350 0.1353 39,130 -0.01(-5.52%)
Nov 17, 2016 0.1432 0.1361 0.1432 12,499 +0.01(+6.00%)
Nov 16, 2016 0.1450 0.1450 0.1351 0.1351 17,000 -0.00(-3.50%)
Nov 15, 2016 0.1350 0.1400 0.1350 0.1400 20,800 -0.00(-1.75%)
Nov 14, 2016 0.1384 0.1425 0.1355 0.1425 23,080 +0.00(+2.74%)
Nov 11, 2016 0.1387 0.1450 0.1387 0.1387 45,305 -0.00(-2.67%)
Nov 10, 2016 0.1350 0.1425 0.1350 0.1425 49,200 -0.01(-6.25%)
Nov 09, 2016 0.1351 0.1540 0.1351 0.1520 67,900 +0.02(+11.76%)
Nov 08, 2016 0.1360 0.1360 0.1360 0.1360 4,000 -0.01(-3.72%)
Nov 07, 2016 0.1300 0.1500 0.1300 0.1412 23,800 +0.00(+3.10%)
Nov 04, 2016 0.1350 0.1437 0.1300 0.1370 46,338 -0.01(-4.66%)
Nov 03, 2016 0.1432 0.1437 0.1400 0.1437 8,472 +0.00(+2.64%)
Nov 02, 2016 0.1350 0.1440 0.1350 0.1400 11,010 -0.00(-2.78%)
Nov 01, 2016 0.1480 0.1650 0.1300 0.1440 341,575 -0.01(-7.10%)
Oct 31, 2016 0.1375 0.1550 0.1375 0.1550 30,450 +0.01(+3.33%)
Oct 28, 2016 0.1400 0.1518 0.1300 0.1500 215,500 +0.01(+10.70%)
Oct 27, 2016 0.1355 0.1355 0.1355 0.1355 1,600 +0.00(+0.37%)
Oct 26, 2016 0.1350 0.1461 0.1350 0.1350 19,990 +0.00(+1.58%)
Oct 25, 2016 0.1400 0.1400 0.1329 0.1329 27,300 -0.01(-7.64%)
Oct 24, 2016 0.1520 0.1520 0.1400 0.1439 81,241 -0.00(-0.42%)
Oct 21, 2016 0.1400 0.1450 0.1400 0.1445 11,431 -0.00(-0.34%)
Oct 20, 2016 0.1492 0.1492 0.1450 0.1450 11,000 -0.00(-1.63%)
Oct 19, 2016 0.1502 0.1502 0.1450 0.1474 9,250 -0.00(-2.51%)
Oct 18, 2016 0.1350 0.1512 0.1350 0.1512 42,500 +0.01(+5.37%)
Oct 17, 2016 0.1504 0.1504 0.1390 0.1435 46,221 -0.00(-2.18%)
Oct 14, 2016 0.1675 0.1800 0.1467 0.1467 21,400 -0.02(-12.68%)
Oct 13, 2016 0.1435 0.1742 0.1372 0.1680 77,308 +0.02(+13.06%)
Oct 12, 2016 0.1367 0.1486 0.1350 0.1486 33,295 +0.01(+4.43%)
Oct 11, 2016 0.1381 0.1423 0.1351 0.1423 11,499 -0.01(-8.78%)
Oct 10, 2016 0.1470 0.1560 0.1470 0.1560 5,999 +0.02(+13.87%)
Oct 07, 2016 0.1370 0.1370 0.1370 0.1370 200 +0.00(+1.48%)
Oct 06, 2016 0.1457 0.1457 0.1350 0.1350 10,500 -0.02(-12.90%)
Oct 05, 2016 0.1381 0.1550 0.1381 0.1550 58,500 +0.01(+10.71%)
Oct 04, 2016 0.1481 0.1481 0.1400 0.1400 8,000 +0.00(+3.32%)
Oct 03, 2016 0.1352 0.1551 0.1352 0.1355 8,350 +0.00(+0.22%)
Sep 30, 2016 0.1370 0.1370 0.1312 0.1352 11,500 -0.00(-1.31%)
Sep 29, 2016 0.1399 0.1490 0.1370 0.1370 4,230 -0.02(-13.29%)
Sep 28, 2016 0.1299 0.1580 0.1299 0.1580 90,712 +0.02(+10.49%)
Sep 27, 2016 0.1333 0.1430 0.1258 0.1430 41,000 -0.00(-1.72%)
Sep 26, 2016 0.1405 0.1462 0.1337 0.1455 92,436 +0.00(+3.12%)
Sep 23, 2016 0.1375 0.1411 0.1375 0.1411 7,400 -0.00(-2.01%)
Sep 22, 2016 0.1327 0.1440 0.1300 0.1440 39,100 +0.01(+4.20%)
Sep 21, 2016 0.1383 0.1420 0.1327 0.1382 20,599 +0.01(+5.50%)
Sep 20, 2016 0.1380 0.1380 0.1300 0.1310 44,698 -0.00(-0.76%)
Sep 19, 2016 0.1320 0.1320 0.1320 0.1320 114 -0.01(-5.71%)
Sep 16, 2016 0.1400 0.1450 0.1382 0.1400 38,503 -0.01(-5.66%)
Sep 15, 2016 0.1484 0.1484 0.1484 0.1484 100 +0.00(+2.98%)
Sep 13, 2016 0.1441 0.1441 0.1441 0 -0.01(-3.93%)
Sep 12, 2016 0.1621 0.1627 0.1500 0.1500 16,162 -0.01(-6.19%)
Sep 09, 2016 0.1651 0.1660 0.1599 0.1599 38,025 +0.00(+1.52%)
Sep 08, 2016 0.1540 0.1580 0.1400 0.1575 96,288 +0.02(+12.50%)
Sep 07, 2016 0.1456 0.1490 0.1380 0.1400 29,725 -0.01(-4.76%)
Sep 06, 2016 0.1460 0.1500 0.1460 0.1470 16,600 -0.01(-3.35%)
Sep 02, 2016 0.1521 0.1521 0.1521 0 -0.01(-4.28%)
Sep 01, 2016 0.1575 0.1589 0.1575 0.1589 24,125 +0.01(+8.17%)
Aug 31, 2016 0.1499 0.1550 0.1469 0.1469 46,500 -0.00(-2.65%)
Aug 30, 2016 0.1570 0.1570 0.1450 0.1509 28,463 -0.01(-5.69%)
Aug 29, 2016 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+6.67%)
Aug 26, 2016 0.1520 0.1520 0.1500 0.1500 11,075 -0.01(-6.25%)
Aug 25, 2016 0.1566 0.1640 0.1480 0.1600 97,293 -0.00(-1.05%)
Aug 24, 2016 0.1520 0.1620 0.1500 0.1617 10,090 +0.00(+1.06%)
Aug 23, 2016 0.1600 0.1600 0.1524 0.1600 8,000 -0.00(-2.08%)
Aug 22, 2016 0.1630 0.1650 0.1604 0.1634 53,100 +0.01(+3.42%)
Aug 19, 2016 0.1580 0.1580 0.1580 0.1580 5,750 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1601 0.1580 0.1580 15,150 -0.00(-2.29%)
Aug 17, 2016 0.1571 0.1617 0.1571 0.1617 10,900 -0.00(-0.55%)
Aug 16, 2016 0.1503 0.1626 0.1503 0.1626 5,400 +0.01(+3.63%)
Aug 15, 2016 0.1569 0.1569 0.1569 0.1569 5,999 -0.00(-0.83%)
Aug 12, 2016 0.1521 0.1600 0.1521 0.1582 14,697 +0.01(+6.90%)
Aug 11, 2016 0.1760 0.1760 0.1450 0.1480 30,500 -0.02(-9.37%)
Aug 10, 2016 0.1633 0.1700 0.1620 0.1633 36,200 +0.02(+11.85%)
Aug 09, 2016 0.1578 0.1579 0.1460 0.1460 41,490 -0.02(-14.02%)
Aug 08, 2016 0.1635 0.1698 0.1470 0.1698 10,390 +0.01(+6.13%)
Aug 05, 2016 0.1720 0.1720 0.1600 0.1600 21,390 -0.01(-8.15%)
Aug 04, 2016 0.1742 0.1742 0.1742 0.1742 100 +0.00(+2.47%)
Aug 03, 2016 0.1700 0.1700 0.1626 0.1700 3,275 -0.00(-0.58%)
Aug 02, 2016 0.1860 0.1860 0.1623 0.1710 36,125 -0.01(-8.06%)
Aug 01, 2016 0.1700 0.1860 0.1670 0.1860 27,679 +0.01(+4.32%)
Jul 29, 2016 0.1889 0.1894 0.1662 0.1783 55,000 -0.01(-6.16%)
Jul 28, 2016 0.1842 0.1970 0.1753 0.1900 58,186 +0.01(+5.56%)
Jul 27, 2016 0.1807 0.1875 0.1690 0.1800 111,965 +0.01(+6.64%)
Jul 26, 2016 0.1500 0.1839 0.1500 0.1688 20,465 +0.03(+18.46%)
Jul 25, 2016 0.1532 0.1570 0.1425 0.1425 9,850 -0.01(-7.83%)
Jul 22, 2016 0.1480 0.1546 0.1461 0.1546 44,860 +0.01(+4.67%)
Jul 21, 2016 0.1353 0.1483 0.1300 0.1477 53,120 +0.02(+13.62%)
Jul 20, 2016 0.1395 0.1395 0.1300 0.1300 39,597 -0.01(-7.21%)
Jul 19, 2016 0.1401 0.1401 0.1401 0.1401 5,020 -0.00(-2.71%)
Jul 18, 2016 0.1441 0.1441 0.1333 0.1440 44,500 -0.00(-0.14%)
Jul 15, 2016 0.1414 0.1442 0.1360 0.1442 13,000 -0.00(-0.89%)
Jul 14, 2016 0.1490 0.1490 0.1340 0.1455 15,259 -0.00(-2.81%)
Jul 13, 2016 0.1356 0.1497 0.1290 0.1497 9,175 +0.00(+1.29%)
Jul 12, 2016 0.1391 0.1522 0.1359 0.1478 19,051 -0.00(-2.57%)
Jul 11, 2016 0.1500 0.1540 0.1500 0.1517 21,433 +0.00(+3.20%)
Jul 08, 2016 0.1445 0.1500 0.1445 0.1470 31,513 -0.00(-0.34%)
Jul 07, 2016 0.1576 0.1590 0.1475 0.1475 16,635 -0.01(-5.45%)
Jul 05, 2016 0.1453 0.1600 0.1453 0.1560 71,950 -0.01(-6.59%)
Jul 01, 2016 0.1670 0.1670 0.1670 0 +0.01(+9.15%)
Jun 30, 2016 0.1500 0.1530 0.1490 0.1530 21,250 +0.01(+6.62%)
Jun 29, 2016 0.1600 0.1600 0.1435 0.1435 67,362 -0.01(-4.59%)
Jun 28, 2016 0.1550 0.1550 0.1504 0.1504 32,562 -0.00(-2.97%)
Jun 27, 2016 0.1643 0.1643 0.1550 0.1550 68,550 -0.01(-6.12%)
Jun 24, 2016 0.1600 0.1651 0.1600 0.1651 26,775 +0.01(+4.10%)
Jun 23, 2016 0.1590 0.1616 0.1560 0.1586 52,000 -0.01(-4.28%)
Jun 22, 2016 0.1590 0.1668 0.1580 0.1657 24,800 +0.01(+3.56%)
Jun 21, 2016 0.1610 0.1681 0.1600 0.1600 16,500 -0.01(-5.33%)
Jun 20, 2016 0.1748 0.1748 0.1690 0.1690 2,900 +0.00(+0.00%)
Jun 17, 2016 0.1570 0.1690 0.1560 0.1690 52,801 +0.01(+5.63%)
Jun 16, 2016 0.1700 0.1700 0.1567 0.1600 17,600 -0.01(-4.76%)
Jun 15, 2016 0.1572 0.1680 0.1570 0.1680 9,000 +0.00(+2.13%)
Jun 14, 2016 0.1700 0.1700 0.1550 0.1645 52,000 -0.00(-0.90%)
Jun 13, 2016 0.1626 0.1660 0.1626 0.1660 11,000 -0.00(-0.95%)
Jun 10, 2016 0.1532 0.1700 0.1532 0.1676 95,020 +0.01(+9.40%)
Jun 09, 2016 0.1600 0.1610 0.1532 0.1532 13,900 -0.01(-5.78%)
Jun 08, 2016 0.1670 0.1760 0.1579 0.1626 196,499 -0.00(-0.31%)
Jun 07, 2016 0.1739 0.1790 0.1631 0.1631 98,649 -0.01(-6.48%)
Jun 06, 2016 0.1645 0.1744 0.1600 0.1744 81,870 +0.02(+12.52%)
Jun 03, 2016 0.1550 0.1550 0.1550 0.1550 375 -0.01(-3.13%)
Jun 02, 2016 0.1580 0.1632 0.1580 0.1600 24,589 +0.00(+0.00%)
Jun 01, 2016 0.1545 0.1600 0.1510 0.1600 43,740 +0.01(+3.23%)
May 31, 2016 0.1588 0.1670 0.1549 0.1550 37,473 -0.00(-2.82%)
May 27, 2016 0.1595 0.1595 0.1595 0 +0.01(+7.19%)
May 26, 2016 0.1590 0.1590 0.1488 0.1488 66,752 +0.00(+1.22%)
May 25, 2016 0.1590 0.1590 0.1416 0.1470 150,282 -0.02(-13.73%)
May 24, 2016 0.1780 0.1780 0.1650 0.1704 104,069 -0.02(-11.25%)
May 23, 2016 0.1900 0.1920 0.1780 0.1920 60,000 +0.01(+8.11%)
May 20, 2016 0.1770 0.1857 0.1770 0.1776 22,900 +0.00(+1.49%)
May 19, 2016 0.1900 0.1900 0.1750 0.1750 27,700 -0.00(-2.62%)
May 18, 2016 0.1919 0.1919 0.1780 0.1797 70,929 -0.02(-7.85%)
May 17, 2016 0.1951 0.2000 0.1800 0.1950 115,351 -0.00(-2.01%)
May 16, 2016 0.2280 0.2280 0.1970 0.1990 151,300 -0.01(-5.73%)
May 13, 2016 0.2230 0.2260 0.2111 0.2111 80,500 -0.01(-4.05%)
May 12, 2016 0.2112 0.2200 0.2035 0.2200 28,619 +0.01(+3.04%)
May 11, 2016 0.2270 0.2270 0.2125 0.2135 21,969 +0.00(+1.23%)
May 10, 2016 0.2349 0.2349 0.2059 0.2109 80,849 -0.02(-9.48%)
May 09, 2016 0.2290 0.2360 0.2280 0.2330 9,999 +0.01(+2.96%)
May 06, 2016 0.2264 0.2495 0.2263 0.2263 23,025 -0.01(-4.11%)
May 05, 2016 0.2390 0.2485 0.2350 0.2360 88,770 -0.00(-1.67%)
May 04, 2016 0.2730 0.2730 0.2400 0.2400 15,200 -0.02(-6.61%)
May 03, 2016 0.2644 0.2809 0.2570 0.2570 14,400 -0.04(-13.76%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.