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
G6 Materials Corp
(OP:
GPHBF
)
0.0555
+0.0017 (+3.16%)
Streaming Delayed Price
Updated: 2:30 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 30, 2021
0.1645
0.1680
0.1490
0.1635
604,700
-0.00(-0.61%)
Apr 29, 2021
0.1680
0.1680
0.1505
0.1645
134,638
+0.00(+1.54%)
Apr 28, 2021
0.1663
0.1665
0.1537
0.1620
39,214
+0.01(+3.98%)
Apr 27, 2021
0.1750
0.1790
0.1558
0.1558
117,475
-0.00(-1.70%)
Apr 26, 2021
0.1790
0.1859
0.1529
0.1585
283,430
-0.02(-12.62%)
Apr 23, 2021
0.1990
0.1990
0.1612
0.1814
71,600
-0.00(-1.41%)
Apr 22, 2021
0.1870
0.1890
0.1700
0.1840
127,594
+0.01(+8.24%)
Apr 21, 2021
0.1505
0.1742
0.1505
0.1700
90,783
+0.00(+0.00%)
Apr 20, 2021
0.1812
0.1812
0.1553
0.1700
161,114
-0.01(-3.90%)
Apr 19, 2021
0.1620
0.2010
0.1620
0.1769
111,165
+0.00(+0.00%)
Apr 16, 2021
0.1733
0.1889
0.1674
0.1769
277,900
+0.00(+0.68%)
Apr 15, 2021
0.1690
0.1854
0.1630
0.1757
324,579
+0.01(+3.35%)
Apr 14, 2021
0.1565
0.1750
0.1505
0.1700
94,705
+0.00(+0.00%)
Apr 13, 2021
0.1505
0.1788
0.1505
0.1700
237,665
+0.02(+9.68%)
Apr 12, 2021
0.1810
0.1810
0.1513
0.1550
240,868
-0.01(-6.00%)
Apr 09, 2021
0.1550
0.1649
0.1550
0.1649
254,000
+0.01(+6.32%)
Apr 08, 2021
0.1470
0.1650
0.1458
0.1551
113,777
-0.00(-0.58%)
Apr 07, 2021
0.1890
0.1890
0.1500
0.1560
268,204
-0.01(-7.64%)
Apr 06, 2021
0.1540
0.1769
0.1540
0.1689
386,027
-0.01(-3.71%)
Apr 05, 2021
0.1865
0.1990
0.1665
0.1754
295,117
-0.01(-5.70%)
Apr 01, 2021
0.1898
0.1990
0.1775
0.1860
351,900
-0.01(-6.53%)
Mar 31, 2021
0.1850
0.1990
0.1850
0.1990
87,961
+0.01(+4.79%)
Mar 30, 2021
0.2220
0.2220
0.1800
0.1899
236,981
+0.00(+0.90%)
Mar 29, 2021
0.2030
0.2035
0.1810
0.1882
358,665
-0.01(-7.29%)
Mar 26, 2021
0.2050
0.2143
0.1800
0.2030
382,800
+0.01(+4.26%)
Mar 25, 2021
0.1900
0.2100
0.1823
0.1947
479,776
-0.01(-2.65%)
Mar 24, 2021
0.2060
0.2229
0.1983
0.2000
728,433
-0.01(-6.32%)
Mar 23, 2021
0.2139
0.2400
0.2063
0.2135
610,620
-0.02(-9.42%)
Mar 22, 2021
0.2450
0.2519
0.2156
0.2357
348,679
-0.00(-1.22%)
Mar 19, 2021
0.2450
0.2500
0.2292
0.2386
253,700
-0.00(-0.08%)
Mar 18, 2021
0.2450
0.2555
0.2318
0.2388
187,161
-0.01(-2.53%)
Mar 17, 2021
0.2354
0.2500
0.2253
0.2450
307,733
-0.00(-0.49%)
Mar 16, 2021
0.2700
0.2700
0.2250
0.2462
260,376
+0.01(+2.71%)
Mar 15, 2021
0.2100
0.3000
0.1950
0.2397
986,407
+0.04(+22.86%)
Mar 12, 2021
0.1990
0.2363
0.1863
0.1951
1,244,000
-0.03(-13.13%)
Mar 11, 2021
0.2344
0.2553
0.2068
0.2246
1,476,350
-0.01(-4.83%)
Mar 10, 2021
0.2630
0.2649
0.2350
0.2360
491,689
-0.01(-3.75%)
Mar 09, 2021
0.2281
0.2673
0.2281
0.2452
366,709
+0.01(+5.37%)
Mar 08, 2021
0.2500
0.2565
0.2275
0.2327
567,462
+0.00(+0.87%)
Mar 05, 2021
0.2801
0.2900
0.2013
0.2307
2,065,600
-0.04(-13.63%)
Mar 04, 2021
0.3084
0.3170
0.2600
0.2671
712,098
-0.04(-11.85%)
Mar 03, 2021
0.3000
0.3340
0.2860
0.3030
1,011,887
+0.02(+5.94%)
Mar 02, 2021
0.3000
0.3000
0.2650
0.2860
557,580
+0.03(+9.66%)
Mar 01, 2021
0.2700
0.2768
0.2460
0.2608
561,050
-0.01(-4.12%)
Feb 26, 2021
0.2774
0.2774
0.2401
0.2720
430,600
+0.00(+0.74%)
Feb 25, 2021
0.2966
0.3300
0.2600
0.2700
764,536
-0.02(-5.59%)
Feb 24, 2021
0.2490
0.2900
0.2338
0.2860
760,128
+0.04(+15.42%)
Feb 23, 2021
0.2877
0.3060
0.2005
0.2478
1,707,409
-0.04(-14.55%)
Feb 22, 2021
0.3057
0.3764
0.2703
0.2900
2,634,690
+0.03(+11.54%)
Feb 19, 2021
0.1890
0.3194
0.1650
0.2600
3,838,300
+0.08(+44.44%)
Feb 18, 2021
0.1790
0.2000
0.1770
0.1800
1,675,915
+0.00(+1.58%)
Feb 17, 2021
0.1896
0.1965
0.1700
0.1772
760,528
-0.00(-1.56%)
Feb 16, 2021
0.1587
0.1851
0.1490
0.1800
2,246,703
+0.03(+18.50%)
Feb 12, 2021
0.1700
0.1700
0.1460
0.1519
366,800
+0.00(+2.84%)
Feb 11, 2021
0.1550
0.1589
0.1404
0.1477
352,904
-0.01(-5.92%)
Feb 10, 2021
0.1487
0.1740
0.1450
0.1570
213,296
+0.00(+3.09%)
Feb 09, 2021
0.1752
0.1752
0.1483
0.1523
1,045,408
-0.02(-11.45%)
Feb 08, 2021
0.1924
0.1924
0.1640
0.1720
703,219
+0.01(+5.46%)
Feb 05, 2021
0.1740
0.1740
0.1513
0.1631
922,600
+0.00(+2.13%)
Feb 04, 2021
0.1509
0.1610
0.1400
0.1597
475,989
+0.02(+13.67%)
Feb 03, 2021
0.1515
0.1530
0.1325
0.1405
305,914
+0.00(+0.36%)
Feb 02, 2021
0.1376
0.1495
0.1280
0.1400
732,841
+0.01(+9.38%)
Feb 01, 2021
0.1426
0.1530
0.1280
0.1280
596,705
-0.02(-14.67%)
Jan 29, 2021
0.1400
0.1500
0.1391
0.1500
835,900
+0.01(+7.14%)
Jan 28, 2021
0.1500
0.1610
0.1300
0.1400
819,926
-0.02(-11.39%)
Jan 27, 2021
0.1669
0.1870
0.1480
0.1580
1,520,430
-0.02(-13.66%)
Jan 26, 2021
0.1960
0.1960
0.1700
0.1830
1,161,265
-0.00(-2.35%)
Jan 25, 2021
0.1670
0.2000
0.1586
0.1874
2,146,888
+0.01(+8.39%)
Jan 22, 2021
0.1710
0.1780
0.1492
0.1729
1,276,800
+0.02(+13.82%)
Jan 21, 2021
0.1680
0.1715
0.1403
0.1519
790,391
+0.01(+3.97%)
Jan 20, 2021
0.1744
0.1810
0.1305
0.1461
2,414,930
-0.02(-12.51%)
Jan 19, 2021
0.1100
0.1807
0.0950
0.1670
5,050,502
+0.07(+71.28%)
Jan 15, 2021
0.0993
0.1010
0.0876
0.0975
279,200
+0.00(+4.28%)
Jan 14, 2021
0.0970
0.0970
0.0860
0.0935
269,512
+0.00(+3.89%)
Jan 13, 2021
0.0852
0.1010
0.0850
0.0900
198,783
+0.00(+0.00%)
Jan 12, 2021
0.0898
0.1040
0.0811
0.0900
224,802
-0.00(-4.26%)
Jan 11, 2021
0.0950
0.1000
0.0851
0.0940
201,519
-0.00(-0.53%)
Jan 08, 2021
0.1090
0.1090
0.0850
0.0945
658,300
-0.02(-14.09%)
Jan 07, 2021
0.1239
0.1250
0.1000
0.1100
1,307,040
-0.01(-5.74%)
Jan 06, 2021
0.0965
0.1243
0.0900
0.1167
2,248,380
+0.03(+40.94%)
Jan 05, 2021
0.0700
0.0929
0.0700
0.0828
698,962
+0.00(+3.50%)
Jan 04, 2021
0.0680
0.0800
0.0625
0.0800
278,434
+0.02(+25.00%)
Dec 31, 2020
0.0640
0.0640
0.0640
543,515
+0.01(+9.78%)
Dec 30, 2020
0.0536
0.0669
0.0536
0.0583
543,515
-0.01(-8.91%)
Dec 29, 2020
0.0558
0.0640
0.0499
0.0640
700,191
-0.00(-4.48%)
Dec 28, 2020
0.0494
0.0670
0.0494
0.0670
487,777
+0.02(+39.58%)
Dec 24, 2020
0.0507
0.0518
0.0480
0.0480
143,000
-0.00(-8.22%)
Dec 23, 2020
0.0556
0.0580
0.0500
0.0523
346,492
+0.00(+0.00%)
Dec 22, 2020
0.0480
0.0554
0.0470
0.0523
651,504
-0.00(-2.24%)
Dec 21, 2020
0.0459
0.0600
0.0459
0.0535
468,915
+0.00(+1.33%)
Dec 18, 2020
0.0599
0.0630
0.0510
0.0528
204,800
-0.01(-12.00%)
Dec 17, 2020
0.0601
0.0601
0.0510
0.0600
286,259
+0.00(+9.09%)
Dec 16, 2020
0.0590
0.0600
0.0529
0.0550
204,708
-0.00(-8.33%)
Dec 15, 2020
0.0513
0.0600
0.0510
0.0600
383,687
+0.00(+9.09%)
Dec 14, 2020
0.0561
0.0570
0.0500
0.0550
122,682
-0.00(-1.61%)
Dec 11, 2020
0.0500
0.0559
0.0500
0.0559
155,200
+0.01(+14.08%)
Dec 10, 2020
0.0505
0.0532
0.0490
0.0490
151,297
-0.00(-3.92%)
Dec 09, 2020
0.0597
0.0597
0.0490
0.0510
53,460
-0.00(-3.77%)
Dec 08, 2020
0.0500
0.0546
0.0470
0.0530
10,825
+0.00(+6.00%)
Dec 07, 2020
0.0563
0.0598
0.0500
0.0500
228,045
-0.01(-12.28%)
Dec 04, 2020
0.0550
0.0600
0.0501
0.0570
90,200
+0.01(+11.76%)
Dec 03, 2020
0.0491
0.0551
0.0470
0.0510
26,062
-0.00(-1.92%)
Dec 02, 2020
0.0520
0.0600
0.0500
0.0520
122,933
-0.01(-11.86%)
Dec 01, 2020
0.0580
0.0590
0.0500
0.0590
209,975
+0.00(+0.17%)
Nov 30, 2020
0.0590
0.0590
0.0483
0.0589
150,450
+0.00(+8.07%)
Nov 27, 2020
0.0500
0.0590
0.0500
0.0545
32,900
+0.00(+3.22%)
Nov 25, 2020
0.0580
0.0580
0.0470
0.0528
47,200
-0.00(-0.38%)
Nov 24, 2020
0.0537
0.0552
0.0470
0.0530
265,781
+0.00(+2.71%)
Nov 23, 2020
0.0478
0.0548
0.0451
0.0516
495,474
+0.00(+3.20%)
Nov 20, 2020
0.0587
0.0620
0.0500
0.0500
450,300
-0.00(-5.12%)
Nov 19, 2020
0.0570
0.0591
0.0500
0.0527
220,800
-0.01(-10.07%)
Nov 18, 2020
0.0489
0.0589
0.0489
0.0586
598,056
+0.00(+6.35%)
Nov 17, 2020
0.0554
0.0554
0.0503
0.0551
42,230
+0.01(+12.45%)
Nov 16, 2020
0.0596
0.0596
0.0461
0.0490
72,015
-0.00(-6.49%)
Nov 13, 2020
0.0480
0.0550
0.0435
0.0524
73,400
+0.00(+9.17%)
Nov 12, 2020
0.0539
0.0550
0.0450
0.0480
271,993
-0.00(-4.00%)
Nov 11, 2020
0.0523
0.0548
0.0455
0.0500
70,360
+0.01(+11.11%)
Nov 10, 2020
0.0449
0.0600
0.0449
0.0450
291,512
-0.01(-18.18%)
Nov 09, 2020
0.0589
0.0610
0.0500
0.0550
438,889
-0.00(-6.62%)
Nov 06, 2020
0.0520
0.0589
0.0520
0.0589
22,800
+0.01(+13.27%)
Nov 05, 2020
0.0600
0.0600
0.0520
0.0520
30,800
-0.00(-5.80%)
Nov 04, 2020
0.0620
0.0620
0.0530
0.0552
54,604
-0.01(-12.24%)
Nov 03, 2020
0.0621
0.0630
0.0524
0.0629
84,053
+0.01(+10.54%)
Nov 02, 2020
0.0478
0.0691
0.0478
0.0569
789,189
+0.01(+15.18%)
Oct 30, 2020
0.0500
0.0522
0.0470
0.0494
126,700
-0.00(-1.20%)
Oct 29, 2020
0.0574
0.0581
0.0500
0.0500
46,753
-0.00(-9.09%)
Oct 28, 2020
0.0578
0.0615
0.0550
0.0550
151,450
-0.00(-4.84%)
Oct 27, 2020
0.0610
0.0700
0.0578
0.0578
50,211
+0.00(+0.52%)
Oct 26, 2020
0.0619
0.0657
0.0571
0.0575
53,839
-0.00(-0.86%)
Oct 23, 2020
0.0700
0.0700
0.0580
0.0580
21,700
-0.01(-16.79%)
Oct 22, 2020
0.0597
0.0700
0.0520
0.0697
139,209
+0.00(+6.90%)
Oct 21, 2020
0.0698
0.0700
0.0550
0.0652
296,416
+0.00(+0.46%)
Oct 20, 2020
0.0555
0.0698
0.0555
0.0649
82,350
+0.00(+4.68%)
Oct 19, 2020
0.0589
0.0697
0.0580
0.0620
124,126
+0.01(+19.46%)
Oct 16, 2020
0.0565
0.0660
0.0519
0.0519
148,800
-0.00(-8.63%)
Oct 15, 2020
0.0655
0.0655
0.0517
0.0568
125,350
-0.00(-7.19%)
Oct 14, 2020
0.0780
0.0780
0.0600
0.0612
115,405
-0.01(-15.59%)
Oct 13, 2020
0.0736
0.0773
0.0650
0.0725
207,688
+0.01(+11.54%)
Oct 12, 2020
0.0700
0.0750
0.0558
0.0650
144,260
-0.00(-5.11%)
Oct 09, 2020
0.0737
0.0737
0.0680
0.0685
415,400
+0.00(+0.00%)
Oct 08, 2020
0.0699
0.0700
0.0675
0.0685
429,536
+0.00(+0.88%)
Oct 07, 2020
0.0600
0.0700
0.0561
0.0679
587,323
+0.01(+20.82%)
Oct 06, 2020
0.0411
0.0600
0.0402
0.0562
310,822
+0.02(+36.74%)
Oct 05, 2020
0.0400
0.0500
0.0400
0.0411
331,145
-0.00(-5.52%)
Oct 02, 2020
0.0400
0.0470
0.0345
0.0435
86,400
+0.00(+3.57%)
Oct 01, 2020
0.0463
0.0470
0.0420
0.0420
144,342
-0.00(-2.33%)
Sep 30, 2020
0.0480
0.0480
0.0400
0.0430
210,659
-0.00(-6.32%)
Sep 29, 2020
0.0450
0.0470
0.0421
0.0459
219,242
+0.00(+4.32%)
Sep 28, 2020
0.0461
0.0490
0.0380
0.0440
127,871
+0.00(+8.64%)
Sep 25, 2020
0.0460
0.0460
0.0400
0.0405
111,400
-0.00(-5.81%)
Sep 24, 2020
0.0450
0.0450
0.0400
0.0430
95,910
+0.00(+10.26%)
Sep 23, 2020
0.0419
0.0440
0.0366
0.0390
138,347
+0.00(+4.28%)
Sep 22, 2020
0.0421
0.0421
0.0374
0.0374
19,600
+0.00(+6.86%)
Sep 21, 2020
0.0350
0.0400
0.0350
0.0350
64,050
-0.00(-12.50%)
Sep 18, 2020
0.0444
0.0444
0.0363
0.0400
87,900
-0.00(-3.61%)
Sep 17, 2020
0.0301
0.0430
0.0300
0.0415
261,584
+0.00(+2.47%)
Sep 16, 2020
0.0380
0.0437
0.0330
0.0405
128,438
-0.00(-1.22%)
Sep 15, 2020
0.0400
0.0410
0.0330
0.0410
38,075
-0.00(-2.38%)
Sep 14, 2020
0.0331
0.0420
0.0331
0.0420
14,433
+0.00(+5.00%)
Sep 11, 2020
0.0400
0.0400
0.0400
0.0400
8,400
+0.00(+5.54%)
Sep 10, 2020
0.0400
0.0410
0.0350
0.0379
130,850
-0.00(-6.65%)
Sep 09, 2020
0.0412
0.0412
0.0406
0.0406
25,250
+0.00(+0.50%)
Sep 08, 2020
0.0400
0.0405
0.0382
0.0404
49,089
+0.00(+10.38%)
Sep 04, 2020
0.0400
0.0400
0.0366
0.0366
21,400
-0.01(-13.27%)
Sep 03, 2020
0.0470
0.0470
0.0400
0.0422
10,273
-0.00(-10.40%)
Sep 02, 2020
0.0480
0.0480
0.0400
0.0471
87,840
-0.00(-2.69%)
Sep 01, 2020
0.0480
0.0500
0.0457
0.0484
118,791
-0.00(-0.41%)
Aug 31, 2020
0.0500
0.0500
0.0391
0.0486
94,241
+0.01(+21.50%)
Aug 28, 2020
0.0369
0.0498
0.0368
0.0400
109,900
-0.01(-16.49%)
Aug 27, 2020
0.0440
0.0519
0.0419
0.0479
34,074
+0.00(+9.36%)
Aug 26, 2020
0.0439
0.0468
0.0438
0.0438
14,515
+0.00(+0.69%)
Aug 25, 2020
0.0450
0.0494
0.0400
0.0435
7,350
+0.00(+8.75%)
Aug 24, 2020
0.0368
0.0500
0.0368
0.0400
124,300
-0.00(-6.98%)
Aug 21, 2020
0.0467
0.0467
0.0400
0.0430
27,900
-0.00(-1.15%)
Aug 20, 2020
0.0480
0.0480
0.0435
0.0435
29,514
-0.00(-0.23%)
Aug 19, 2020
0.0350
0.0450
0.0350
0.0436
37,900
+0.00(+9.00%)
Aug 18, 2020
0.0467
0.0467
0.0400
0.0400
11,796
-0.00(-5.88%)
Aug 17, 2020
0.0400
0.0450
0.0400
0.0425
66,000
+0.00(+0.00%)
Aug 14, 2020
0.0366
0.0450
0.0366
0.0425
62,300
-0.00(-1.16%)
Aug 13, 2020
0.0464
0.0464
0.0350
0.0430
71,180
+0.01(+14.67%)
Aug 12, 2020
0.0450
0.0450
0.0350
0.0375
56,209
-0.00(-6.25%)
Aug 11, 2020
0.0450
0.0450
0.0350
0.0400
18,222
+0.00(+0.00%)
Aug 10, 2020
0.0424
0.0424
0.0350
0.0400
85,400
+0.00(+0.25%)
Aug 07, 2020
0.0400
0.0400
0.0394
0.0399
52,400
+0.00(+2.84%)
Aug 06, 2020
0.0326
0.0400
0.0326
0.0388
29,600
-0.00(-3.00%)
Aug 05, 2020
0.0430
0.0450
0.0400
0.0400
48,750
-0.00(-5.66%)
Aug 04, 2020
0.0450
0.0450
0.0400
0.0424
28,316
+0.00(+0.95%)
Aug 03, 2020
0.0420
0.0420
0.0420
0.0420
28,809
+0.00(+10.82%)
Jul 31, 2020
0.0410
0.0410
0.0373
0.0379
11,100
-0.00(-8.01%)
Jul 30, 2020
0.0367
0.0460
0.0367
0.0412
55,290
+0.00(+11.35%)
Jul 29, 2020
0.0425
0.0425
0.0368
0.0370
53,900
+0.00(+2.78%)
Jul 28, 2020
0.0461
0.0461
0.0360
0.0360
18,637
-0.01(-15.69%)
Jul 27, 2020
0.0410
0.0427
0.0393
0.0427
20,400
+0.00(+10.05%)
Jul 24, 2020
0.0399
0.0399
0.0379
0.0388
36,900
-0.00(-3.00%)
Jul 23, 2020
0.0422
0.0422
0.0398
0.0400
36,527
+0.00(+0.50%)
Jul 22, 2020
0.0422
0.0422
0.0383
0.0398
34,100
+0.00(+1.79%)
Jul 21, 2020
0.0420
0.0450
0.0322
0.0391
114,754
-0.00(-6.68%)
Jul 20, 2020
0.0340
0.0446
0.0316
0.0419
369,659
+0.01(+33.02%)
Jul 17, 2020
0.0420
0.0420
0.0315
0.0315
93,000
-0.01(-24.64%)
Jul 16, 2020
0.0440
0.0440
0.0380
0.0418
141,900
+0.00(+1.46%)
Jul 15, 2020
0.0445
0.0450
0.0380
0.0412
119,605
+0.00(+3.00%)
Jul 14, 2020
0.0320
0.0430
0.0320
0.0400
59,950
+0.00(+0.00%)
Jul 13, 2020
0.0445
0.0445
0.0395
0.0400
32,612
-0.00(-9.50%)
Jul 10, 2020
0.0455
0.0474
0.0408
0.0442
39,300
-0.00(-0.45%)
Jul 09, 2020
0.0457
0.0460
0.0405
0.0444
76,680
+0.01(+22.31%)
Jul 08, 2020
0.0390
0.0419
0.0358
0.0363
19,900
-0.00(-6.92%)
Jul 07, 2020
0.0356
0.0490
0.0356
0.0390
141,044
-0.01(-16.67%)
Jul 06, 2020
0.0500
0.0500
0.0440
0.0468
11,651
-0.00(-2.50%)
Jul 02, 2020
0.0432
0.0480
0.0432
0.0480
26,300
+0.00(+0.00%)
Jul 01, 2020
0.0500
0.0500
0.0380
0.0480
121,783
-0.00(-4.00%)
Jun 30, 2020
0.0500
0.0500
0.0426
0.0500
56,050
+0.00(+5.26%)
Jun 29, 2020
0.0400
0.0495
0.0400
0.0475
94,305
-0.00(-5.00%)
Jun 26, 2020
0.0500
0.0500
0.0400
0.0500
92,400
+0.00(+0.00%)
Jun 25, 2020
0.0500
0.0500
0.0400
0.0500
55,800
+0.00(+0.00%)
Jun 24, 2020
0.0429
0.0500
0.0424
0.0500
48,639
+0.00(+0.00%)
Jun 23, 2020
0.0549
0.0550
0.0490
0.0500
80,113
-0.00(-8.59%)
Jun 22, 2020
0.0550
0.0550
0.0450
0.0547
177,499
+0.00(+9.40%)
Jun 19, 2020
0.0550
0.0550
0.0489
0.0500
42,700
-0.00(-3.85%)
Jun 18, 2020
0.0570
0.0570
0.0520
0.0520
21,500
+0.00(+0.00%)
Jun 17, 2020
0.0600
0.0610
0.0518
0.0520
82,293
-0.00(-8.13%)
Jun 16, 2020
0.0604
0.0604
0.0520
0.0566
39,126
+0.00(+5.79%)
Jun 15, 2020
0.0600
0.0600
0.0460
0.0535
6,014
-0.01(-10.08%)
Jun 12, 2020
0.0550
0.0625
0.0534
0.0595
24,500
-0.00(-3.09%)
Jun 11, 2020
0.0595
0.0614
0.0550
0.0614
39,545
+0.00(+0.66%)
Jun 10, 2020
0.0600
0.0660
0.0595
0.0610
67,413
+0.00(+1.67%)
Jun 09, 2020
0.0590
0.0600
0.0582
0.0600
7,800
+0.00(+3.09%)
Jun 08, 2020
0.0586
0.0600
0.0556
0.0582
153,110
-0.00(-3.00%)
Jun 05, 2020
0.0673
0.0680
0.0586
0.0600
62,600
-0.01(-11.50%)
Jun 04, 2020
0.0680
0.0680
0.0550
0.0678
114,360
+0.01(+16.90%)
Jun 03, 2020
0.0560
0.0620
0.0560
0.0580
6,663
-0.01(-14.45%)
Jun 02, 2020
0.0560
0.0678
0.0560
0.0678
80,179
+0.01(+23.27%)
Jun 01, 2020
0.0670
0.0676
0.0550
0.0550
53,494
-0.01(-17.91%)
May 29, 2020
0.0550
0.0670
0.0550
0.0670
119,900
+0.00(+5.35%)
May 28, 2020
0.0470
0.0667
0.0470
0.0636
29,196
-0.00(-5.07%)
May 27, 2020
0.0601
0.0670
0.0530
0.0670
45,662
+0.01(+13.56%)
May 26, 2020
0.0630
0.0689
0.0500
0.0590
717,647
-0.01(-14.49%)
May 22, 2020
0.0860
0.0860
0.0690
0.0690
379,700
-0.01(-16.06%)
May 21, 2020
0.0810
0.0897
0.0810
0.0822
19,375
+0.00(+5.66%)
May 20, 2020
0.0930
0.0930
0.0710
0.0778
39,623
-0.00(-4.54%)
May 19, 2020
0.1000
0.1000
0.0815
0.0815
54,820
+0.00(+1.88%)
May 18, 2020
0.0950
0.1100
0.0800
0.0800
69,528
-0.01(-10.91%)
May 15, 2020
0.0880
0.1007
0.0777
0.0898
608,000
-0.00(-2.39%)
May 14, 2020
0.0971
0.1000
0.0801
0.0920
74,561
-0.01(-5.25%)
May 13, 2020
0.0804
0.0971
0.0760
0.0971
89,683
+0.02(+33.01%)
May 12, 2020
0.0851
0.0860
0.0730
0.0730
58,699
-0.01(-13.10%)
May 11, 2020
0.0908
0.0908
0.0785
0.0840
115,731
+0.01(+8.39%)
May 08, 2020
0.0680
0.0837
0.0680
0.0775
185,400
-0.00(-0.39%)
May 07, 2020
0.0735
0.0800
0.0735
0.0778
103,300
+0.01(+7.16%)
May 06, 2020
0.0800
0.0820
0.0701
0.0726
39,601
-0.01(-9.25%)
May 05, 2020
0.0840
0.0840
0.0690
0.0800
128,600
+0.00(+0.13%)
May 04, 2020
0.0865
0.0865
0.0695
0.0799
213,039
-0.00(-5.11%)
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.