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
Vivo Cannabis Inc
(OP:
VVCIF
)
N/A
UNCHANGED
Last Price
Updated: 3:09 PM EDT, Apr 4, 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 (%)
Apr 30, 2021
0.1150
0.1247
0.1150
0.1227
109,400
-0.00(-0.16%)
Apr 29, 2021
0.1181
0.1270
0.1150
0.1229
453,748
+0.00(+2.42%)
Apr 28, 2021
0.1190
0.1223
0.1150
0.1200
97,941
+0.00(+0.84%)
Apr 27, 2021
0.1170
0.1235
0.1150
0.1190
63,676
-0.00(-0.83%)
Apr 26, 2021
0.1175
0.1212
0.1175
0.1200
74,184
+0.00(+2.30%)
Apr 23, 2021
0.1310
0.1310
0.1147
0.1173
162,800
-0.00(-2.57%)
Apr 22, 2021
0.1147
0.1206
0.1147
0.1204
185,358
+0.01(+4.70%)
Apr 21, 2021
0.1199
0.1207
0.1147
0.1150
104,839
+0.00(+0.00%)
Apr 20, 2021
0.1330
0.1355
0.1145
0.1150
189,803
-0.01(-5.74%)
Apr 19, 2021
0.1310
0.1310
0.1185
0.1220
297,071
+0.00(+1.67%)
Apr 16, 2021
0.1239
0.1290
0.1194
0.1200
150,000
-0.00(-3.23%)
Apr 15, 2021
0.1275
0.1350
0.1230
0.1240
126,366
+0.00(+0.73%)
Apr 14, 2021
0.1353
0.1370
0.1220
0.1231
229,815
-0.01(-5.31%)
Apr 13, 2021
0.1261
0.1329
0.1253
0.1300
107,556
+0.00(+2.44%)
Apr 12, 2021
0.1320
0.1405
0.1267
0.1269
295,140
-0.01(-3.86%)
Apr 09, 2021
0.1410
0.1410
0.1310
0.1320
129,400
+0.00(+0.61%)
Apr 08, 2021
0.1350
0.1390
0.1312
0.1312
206,862
-0.00(-0.15%)
Apr 07, 2021
0.1228
0.1390
0.1228
0.1314
294,385
+0.00(+0.15%)
Apr 06, 2021
0.1354
0.1440
0.1272
0.1312
360,399
-0.00(-3.60%)
Apr 05, 2021
0.1356
0.1440
0.1305
0.1361
542,073
+0.01(+4.69%)
Apr 01, 2021
0.1325
0.1325
0.1250
0.1300
269,800
-0.00(-1.07%)
Mar 31, 2021
0.1300
0.1430
0.1262
0.1314
452,587
-0.00(-2.16%)
Mar 30, 2021
0.1305
0.1425
0.1305
0.1343
62,770
+0.00(+0.22%)
Mar 29, 2021
0.1480
0.1480
0.1308
0.1340
153,283
-0.00(-0.74%)
Mar 26, 2021
0.1390
0.1390
0.1253
0.1350
57,600
+0.00(+0.15%)
Mar 25, 2021
0.1326
0.1378
0.1267
0.1348
244,941
+0.00(+3.69%)
Mar 24, 2021
0.1285
0.1520
0.1280
0.1300
445,642
-0.01(-6.81%)
Mar 23, 2021
0.1375
0.1469
0.1346
0.1395
76,681
+0.00(+0.36%)
Mar 22, 2021
0.1530
0.1530
0.1300
0.1390
108,399
-0.00(-0.22%)
Mar 19, 2021
0.1450
0.1500
0.1368
0.1393
303,600
-0.00(-1.76%)
Mar 18, 2021
0.1485
0.1485
0.1375
0.1418
530,138
-0.00(-2.48%)
Mar 17, 2021
0.1442
0.1457
0.1330
0.1454
195,275
+0.00(+1.68%)
Mar 16, 2021
0.1620
0.1620
0.1400
0.1430
273,555
-0.00(-1.38%)
Mar 15, 2021
0.1550
0.1550
0.1390
0.1450
218,223
+0.00(+0.55%)
Mar 12, 2021
0.1543
0.1543
0.1406
0.1442
481,400
-0.00(-2.63%)
Mar 11, 2021
0.1390
0.1548
0.1380
0.1481
844,690
+0.01(+8.98%)
Mar 10, 2021
0.1478
0.1600
0.1301
0.1359
381,940
-0.00(-3.07%)
Mar 09, 2021
0.1315
0.1504
0.1315
0.1402
312,879
+0.00(+3.55%)
Mar 08, 2021
0.1370
0.1380
0.1245
0.1354
393,295
+0.01(+4.15%)
Mar 05, 2021
0.1300
0.1413
0.1250
0.1300
902,500
-0.01(-3.70%)
Mar 04, 2021
0.1464
0.1549
0.1325
0.1350
1,169,938
-0.01(-8.35%)
Mar 03, 2021
0.1400
0.1640
0.1400
0.1473
309,100
-0.00(-1.80%)
Mar 02, 2021
0.1450
0.1630
0.1450
0.1500
320,827
-0.01(-3.23%)
Mar 01, 2021
0.1600
0.1644
0.1518
0.1550
445,380
-0.00(-1.77%)
Feb 26, 2021
0.1720
0.1720
0.1451
0.1578
1,374,300
+0.00(+1.15%)
Feb 25, 2021
0.1780
0.1780
0.1542
0.1560
683,810
-0.01(-5.05%)
Feb 24, 2021
0.1610
0.1798
0.1534
0.1643
976,755
-0.01(-4.09%)
Feb 23, 2021
0.1770
0.1770
0.1500
0.1713
1,694,843
-0.02(-12.24%)
Feb 22, 2021
0.2130
0.2130
0.1881
0.1952
401,311
-0.00(-1.51%)
Feb 19, 2021
0.1905
0.2045
0.1820
0.1982
664,300
+0.01(+6.67%)
Feb 18, 2021
0.2097
0.2099
0.1825
0.1858
929,095
-0.02(-8.92%)
Feb 17, 2021
0.2243
0.2322
0.2000
0.2040
689,015
-0.01(-5.73%)
Feb 16, 2021
0.2120
0.2460
0.2106
0.2164
3,590,681
-0.01(-4.08%)
Feb 12, 2021
0.2200
0.2365
0.1921
0.2256
1,507,400
+0.01(+4.20%)
Feb 11, 2021
0.3210
0.3210
0.2165
0.2165
3,130,976
-0.06(-22.40%)
Feb 10, 2021
0.2645
0.3256
0.2499
0.2790
3,766,285
+0.03(+12.05%)
Feb 09, 2021
0.2499
0.2499
0.2218
0.2490
1,540,393
+0.04(+17.73%)
Feb 08, 2021
0.1975
0.2288
0.1810
0.2115
1,822,761
+0.02(+9.93%)
Feb 05, 2021
0.1673
0.1953
0.1620
0.1924
1,575,600
+0.02(+9.38%)
Feb 04, 2021
0.1830
0.1830
0.1588
0.1759
917,707
+0.00(+1.50%)
Feb 03, 2021
0.1720
0.1740
0.1641
0.1733
625,510
+0.01(+8.72%)
Feb 02, 2021
0.1675
0.1675
0.1467
0.1594
987,254
+0.01(+6.41%)
Feb 01, 2021
0.1360
0.1554
0.1360
0.1498
294,000
+0.00(+0.74%)
Jan 29, 2021
0.1434
0.1700
0.1397
0.1487
852,200
+0.00(+1.78%)
Jan 28, 2021
0.1400
0.1489
0.1321
0.1461
834,545
+0.01(+4.36%)
Jan 27, 2021
0.1605
0.1657
0.1400
0.1400
1,474,853
-0.02(-11.95%)
Jan 26, 2021
0.1700
0.1700
0.1519
0.1590
212,569
+0.00(+2.12%)
Jan 25, 2021
0.1675
0.1705
0.1494
0.1557
670,020
-0.01(-5.75%)
Jan 22, 2021
0.1750
0.1750
0.1521
0.1652
499,500
+0.00(+0.12%)
Jan 21, 2021
0.1890
0.1890
0.1501
0.1650
769,700
-0.01(-3.57%)
Jan 20, 2021
0.1695
0.1902
0.1600
0.1711
907,744
+0.01(+8.63%)
Jan 19, 2021
0.1442
0.1610
0.1438
0.1575
671,623
+0.02(+12.42%)
Jan 15, 2021
0.1490
0.1509
0.1380
0.1401
1,176,500
-0.00(-2.51%)
Jan 14, 2021
0.1325
0.1439
0.1274
0.1437
417,760
+0.01(+10.97%)
Jan 13, 2021
0.1330
0.1340
0.1200
0.1295
288,952
+0.00(+2.45%)
Jan 12, 2021
0.1370
0.1370
0.1204
0.1264
456,603
+0.00(+1.94%)
Jan 11, 2021
0.1181
0.1313
0.1150
0.1240
296,002
-0.00(-2.75%)
Jan 08, 2021
0.1438
0.1455
0.1168
0.1275
620,000
-0.01(-6.18%)
Jan 07, 2021
0.1337
0.1460
0.1282
0.1359
491,360
+0.01(+6.59%)
Jan 06, 2021
0.1300
0.1300
0.1100
0.1275
465,399
+0.01(+7.69%)
Jan 05, 2021
0.1100
0.1199
0.1049
0.1184
245,617
+0.01(+9.63%)
Jan 04, 2021
0.1005
0.1108
0.1005
0.1080
219,648
+0.00(+2.86%)
Dec 31, 2020
0.1050
0.1050
0.1050
191,438
+0.00(+3.04%)
Dec 30, 2020
0.1000
0.1064
0.1000
0.1019
191,438
-0.00(-1.45%)
Dec 29, 2020
0.1015
0.1101
0.1000
0.1034
384,039
-0.01(-6.00%)
Dec 28, 2020
0.1000
0.1118
0.0920
0.1100
288,753
+0.00(+4.27%)
Dec 24, 2020
0.1034
0.1100
0.1034
0.1055
46,300
-0.00(-2.04%)
Dec 23, 2020
0.1050
0.1127
0.1050
0.1077
117,975
-0.00(-0.28%)
Dec 22, 2020
0.1158
0.1158
0.1050
0.1080
208,787
-0.00(-1.82%)
Dec 21, 2020
0.1170
0.1170
0.1037
0.1100
590,379
-0.00(-3.76%)
Dec 18, 2020
0.1080
0.1164
0.1080
0.1143
61,000
+0.00(+1.15%)
Dec 17, 2020
0.1002
0.1156
0.1002
0.1130
332,988
+0.01(+8.24%)
Dec 16, 2020
0.1170
0.1170
0.1019
0.1044
200,200
-0.01(-5.35%)
Dec 15, 2020
0.1043
0.1107
0.1043
0.1103
146,002
+0.00(+1.57%)
Dec 14, 2020
0.1065
0.1200
0.1060
0.1086
276,412
-0.00(-3.04%)
Dec 11, 2020
0.1135
0.1184
0.1100
0.1120
170,300
-0.00(-3.03%)
Dec 10, 2020
0.1145
0.1200
0.1127
0.1155
326,863
-0.00(-0.26%)
Dec 09, 2020
0.1285
0.1328
0.1152
0.1158
303,347
-0.01(-10.09%)
Dec 08, 2020
0.1490
0.1490
0.1210
0.1288
332,554
-0.00(-3.01%)
Dec 07, 2020
0.1404
0.1515
0.1311
0.1328
328,083
-0.01(-5.14%)
Dec 04, 2020
0.1415
0.1415
0.1288
0.1400
1,585,500
+0.01(+11.20%)
Dec 03, 2020
0.1200
0.1320
0.1098
0.1259
588,281
+0.02(+14.66%)
Dec 02, 2020
0.1034
0.1150
0.1026
0.1098
222,954
+0.00(+2.14%)
Dec 01, 2020
0.1110
0.1110
0.1000
0.1075
571,446
+0.01(+7.29%)
Nov 30, 2020
0.0969
0.1070
0.0966
0.1002
836,298
+0.00(+3.41%)
Nov 27, 2020
0.0900
0.0969
0.0900
0.0969
79,500
+0.01(+6.37%)
Nov 25, 2020
0.1000
0.1000
0.0903
0.0911
36,700
-0.00(-0.65%)
Nov 24, 2020
0.0860
0.1037
0.0860
0.0917
52,003
+0.00(+1.21%)
Nov 23, 2020
0.0900
0.0960
0.0900
0.0906
67,504
-0.00(-3.31%)
Nov 20, 2020
0.0880
0.0970
0.0878
0.0937
48,800
-0.00(-1.37%)
Nov 19, 2020
0.1010
0.1010
0.0860
0.0950
71,005
-0.00(-0.73%)
Nov 18, 2020
0.0860
0.1009
0.0860
0.0957
107,800
+0.01(+5.98%)
Nov 17, 2020
0.0995
0.0995
0.0902
0.0903
114,745
-0.00(-4.95%)
Nov 16, 2020
0.0995
0.1006
0.0940
0.0950
265,120
-0.00(-1.66%)
Nov 13, 2020
0.0970
0.1060
0.0910
0.0966
483,300
-0.01(-9.38%)
Nov 12, 2020
0.0965
0.1080
0.0951
0.1066
442,771
+0.00(+3.29%)
Nov 11, 2020
0.0930
0.1063
0.0930
0.1032
107,176
-0.00(-2.27%)
Nov 10, 2020
0.0970
0.1100
0.0970
0.1056
123,852
-0.01(-5.71%)
Nov 09, 2020
0.1170
0.1270
0.1064
0.1120
389,020
+0.00(+2.94%)
Nov 06, 2020
0.1050
0.1143
0.0941
0.1088
382,400
+0.01(+8.37%)
Nov 05, 2020
0.1030
0.1030
0.0880
0.1004
52,376
+0.01(+5.68%)
Nov 04, 2020
0.0991
0.1000
0.0910
0.0950
18,691
-0.00(-2.66%)
Nov 03, 2020
0.0989
0.0999
0.0945
0.0976
47,955
+0.00(+4.95%)
Nov 02, 2020
0.0880
0.1008
0.0880
0.0930
159,069
-0.01(-5.68%)
Oct 30, 2020
0.1000
0.1000
0.0886
0.0986
20,300
+0.00(+0.61%)
Oct 29, 2020
0.0900
0.0980
0.0870
0.0980
94,189
+0.01(+6.52%)
Oct 28, 2020
0.0950
0.0998
0.0900
0.0920
34,192
-0.01(-6.79%)
Oct 27, 2020
0.0920
0.1002
0.0920
0.0987
47,680
+0.00(+3.89%)
Oct 26, 2020
0.0939
0.1000
0.0939
0.0950
114,628
-0.01(-5.75%)
Oct 23, 2020
0.0990
0.1008
0.0970
0.1008
11,000
-0.00(-0.98%)
Oct 22, 2020
0.0970
0.1029
0.0950
0.1018
60,229
+0.00(+2.83%)
Oct 21, 2020
0.1016
0.1029
0.0989
0.0990
138,620
-0.00(-2.65%)
Oct 20, 2020
0.1100
0.1100
0.0990
0.1017
114,889
-0.00(-4.24%)
Oct 19, 2020
0.1075
0.1139
0.1050
0.1062
113,906
+0.00(+1.14%)
Oct 16, 2020
0.0930
0.1149
0.0930
0.1050
343,500
+0.01(+11.70%)
Oct 15, 2020
0.0859
0.0983
0.0859
0.0940
75,042
+0.00(+0.00%)
Oct 14, 2020
0.0900
0.0965
0.0900
0.0940
43,805
-0.00(-1.16%)
Oct 13, 2020
0.1060
0.1060
0.0900
0.0951
123,480
-0.00(-0.94%)
Oct 12, 2020
0.0859
0.1121
0.0859
0.0960
159,137
+0.01(+6.67%)
Oct 09, 2020
0.0932
0.0950
0.0876
0.0900
300,200
+0.00(+0.00%)
Oct 08, 2020
0.1050
0.1050
0.0871
0.0900
699,001
-0.00(-4.26%)
Oct 07, 2020
0.1130
0.1200
0.0900
0.0940
2,015,566
-0.04(-31.88%)
Oct 06, 2020
0.1422
0.1423
0.1337
0.1380
25,783
-0.00(-2.13%)
Oct 05, 2020
0.1510
0.1510
0.1270
0.1410
163,855
+0.01(+4.29%)
Oct 02, 2020
0.1360
0.1369
0.1208
0.1352
234,700
+0.01(+4.00%)
Oct 01, 2020
0.1240
0.1379
0.1240
0.1300
139,340
-0.00(-2.91%)
Sep 30, 2020
0.1275
0.1399
0.1275
0.1339
41,539
-0.00(-0.45%)
Sep 29, 2020
0.1260
0.1410
0.1260
0.1345
13,240
+0.00(+1.89%)
Sep 28, 2020
0.1190
0.1400
0.1190
0.1320
87,878
-0.01(-5.38%)
Sep 25, 2020
0.1150
0.1395
0.1150
0.1395
126,300
+0.01(+9.41%)
Sep 24, 2020
0.1190
0.1359
0.1190
0.1275
91,302
-0.01(-4.85%)
Sep 23, 2020
0.1353
0.1444
0.1333
0.1340
117,206
-0.01(-3.60%)
Sep 22, 2020
0.1519
0.1519
0.1341
0.1390
99,214
-0.01(-3.94%)
Sep 21, 2020
0.1505
0.1505
0.1406
0.1447
99,195
-0.01(-4.61%)
Sep 18, 2020
0.1420
0.1543
0.1395
0.1517
75,600
+0.00(+0.80%)
Sep 17, 2020
0.1354
0.1571
0.1354
0.1505
105,810
-0.00(-0.79%)
Sep 16, 2020
0.1550
0.1646
0.1390
0.1517
112,981
-0.00(-1.37%)
Sep 15, 2020
0.1598
0.1612
0.1538
0.1538
139,466
-0.00(-0.77%)
Sep 14, 2020
0.1638
0.1650
0.1501
0.1550
162,655
-0.01(-3.13%)
Sep 11, 2020
0.1645
0.1645
0.1600
0.1600
124,100
-0.00(-1.78%)
Sep 10, 2020
0.1540
0.1650
0.1540
0.1629
48,130
+0.00(+1.62%)
Sep 09, 2020
0.1610
0.1689
0.1603
0.1603
133,487
-0.00(-1.35%)
Sep 08, 2020
0.1670
0.1699
0.1615
0.1625
93,777
-0.01(-3.85%)
Sep 04, 2020
0.1680
0.1800
0.1680
0.1690
29,000
+0.00(+0.00%)
Sep 03, 2020
0.1800
0.1850
0.1690
0.1690
65,026
-0.01(-7.14%)
Sep 02, 2020
0.1700
0.1850
0.1700
0.1820
35,251
+0.01(+3.94%)
Sep 01, 2020
0.1724
0.1850
0.1724
0.1751
32,639
-0.00(-2.67%)
Aug 31, 2020
0.1950
0.2000
0.1700
0.1799
53,801
-0.00(-0.99%)
Aug 28, 2020
0.1775
0.1850
0.1729
0.1817
33,400
+0.01(+4.25%)
Aug 27, 2020
0.1640
0.1828
0.1640
0.1743
59,615
-0.00(-0.63%)
Aug 26, 2020
0.1701
0.1812
0.1701
0.1754
29,711
+0.01(+3.18%)
Aug 25, 2020
0.1769
0.1769
0.1700
0.1700
74,591
-0.00(-2.02%)
Aug 24, 2020
0.1719
0.1910
0.1719
0.1735
65,963
-0.01(-2.80%)
Aug 21, 2020
0.1855
0.1869
0.1700
0.1785
205,500
-0.00(-1.60%)
Aug 20, 2020
0.2030
0.2030
0.1806
0.1814
48,446
-0.00(-1.73%)
Aug 19, 2020
0.2100
0.2100
0.1823
0.1846
148,311
-0.02(-7.70%)
Aug 18, 2020
0.2100
0.2100
0.1971
0.2000
214,668
-0.01(-3.10%)
Aug 17, 2020
0.1950
0.2079
0.1945
0.2064
384,275
+0.01(+3.88%)
Aug 14, 2020
0.1850
0.2019
0.1795
0.1987
305,500
+0.01(+5.92%)
Aug 13, 2020
0.1808
0.1898
0.1800
0.1876
63,027
+0.01(+3.59%)
Aug 12, 2020
0.1850
0.1900
0.1805
0.1811
52,782
-0.00(-1.63%)
Aug 11, 2020
0.1815
0.1900
0.1800
0.1841
241,846
-0.01(-3.00%)
Aug 10, 2020
0.1900
0.1900
0.1805
0.1898
114,000
+0.00(+2.21%)
Aug 07, 2020
0.1850
0.1870
0.1805
0.1857
50,100
+0.00(+0.38%)
Aug 06, 2020
0.1745
0.1897
0.1745
0.1850
225,340
+0.00(+2.15%)
Aug 05, 2020
0.1838
0.1900
0.1805
0.1811
80,649
+0.00(+0.33%)
Aug 04, 2020
0.1750
0.1900
0.1750
0.1805
169,608
-0.01(-4.65%)
Aug 03, 2020
0.1927
0.1927
0.1590
0.1893
47,615
-0.00(-0.21%)
Jul 31, 2020
0.1860
0.1901
0.1820
0.1897
302,400
+0.01(+5.21%)
Jul 30, 2020
0.1690
0.1911
0.1690
0.1803
32,489
-0.01(-4.30%)
Jul 29, 2020
0.1900
0.1940
0.1794
0.1884
109,080
-0.00(-0.58%)
Jul 28, 2020
0.1900
0.1920
0.1800
0.1895
257,925
+0.01(+3.21%)
Jul 27, 2020
0.1680
0.1909
0.1680
0.1836
98,533
+0.00(+1.72%)
Jul 24, 2020
0.1706
0.1826
0.1694
0.1805
137,800
+0.00(+2.32%)
Jul 23, 2020
0.1620
0.1775
0.1620
0.1764
73,480
-0.00(-0.06%)
Jul 22, 2020
0.1675
0.1812
0.1675
0.1765
37,302
+0.00(+0.86%)
Jul 21, 2020
0.1811
0.1847
0.1747
0.1750
39,008
-0.01(-2.78%)
Jul 20, 2020
0.1748
0.1934
0.1748
0.1800
159,498
+0.00(+0.00%)
Jul 17, 2020
0.1691
0.1852
0.1691
0.1800
485,400
+0.01(+8.11%)
Jul 16, 2020
0.1700
0.1718
0.1640
0.1665
34,500
+0.00(+0.91%)
Jul 15, 2020
0.1690
0.1805
0.1600
0.1650
36,525
-0.00(-2.25%)
Jul 14, 2020
0.1640
0.1715
0.1640
0.1688
28,561
-0.01(-2.99%)
Jul 13, 2020
0.1650
0.1750
0.1624
0.1740
80,980
-0.00(-0.23%)
Jul 10, 2020
0.1625
0.1746
0.1625
0.1744
22,500
+0.00(+1.40%)
Jul 09, 2020
0.1646
0.1720
0.1646
0.1720
74,042
+0.00(+0.94%)
Jul 08, 2020
0.1640
0.1800
0.1640
0.1704
50,110
-0.00(-2.18%)
Jul 07, 2020
0.1700
0.1746
0.1650
0.1742
131,458
+0.00(+1.99%)
Jul 06, 2020
0.1600
0.1820
0.1600
0.1708
211,493
-0.00(-1.27%)
Jul 02, 2020
0.1630
0.1789
0.1630
0.1730
90,600
-0.01(-3.89%)
Jul 01, 2020
0.1910
0.2000
0.1700
0.1800
53,118
+0.00(+2.56%)
Jun 30, 2020
0.1785
0.1820
0.1662
0.1755
159,180
+0.00(+0.29%)
Jun 29, 2020
0.1650
0.1855
0.1629
0.1750
85,452
+0.00(+2.04%)
Jun 26, 2020
0.1680
0.1783
0.1662
0.1715
53,200
-0.00(-0.23%)
Jun 25, 2020
0.1700
0.1800
0.1573
0.1719
476,776
-0.00(-2.66%)
Jun 24, 2020
0.1660
0.1930
0.1660
0.1766
138,999
+0.00(+2.08%)
Jun 23, 2020
0.1618
0.1771
0.1618
0.1730
48,021
+0.00(+0.29%)
Jun 22, 2020
0.1630
0.1920
0.1630
0.1725
94,681
-0.00(-1.43%)
Jun 19, 2020
0.1700
0.1758
0.1640
0.1750
130,500
+0.01(+9.37%)
Jun 18, 2020
0.1697
0.1697
0.1600
0.1600
538,808
-0.01(-4.19%)
Jun 17, 2020
0.1700
0.1789
0.1626
0.1670
155,419
-0.00(-1.76%)
Jun 16, 2020
0.1700
0.1778
0.1700
0.1700
39,282
+0.00(+0.29%)
Jun 15, 2020
0.1690
0.1808
0.1672
0.1695
26,301
-0.00(-2.53%)
Jun 12, 2020
0.1690
0.1792
0.1690
0.1739
105,900
+0.00(+2.90%)
Jun 11, 2020
0.1720
0.1900
0.1650
0.1690
397,566
-0.02(-10.06%)
Jun 10, 2020
0.1900
0.1907
0.1800
0.1879
18,195
+0.00(+1.90%)
Jun 09, 2020
0.1821
0.2000
0.1821
0.1844
87,055
-0.00(-1.44%)
Jun 08, 2020
0.1820
0.1964
0.1780
0.1871
138,728
+0.01(+3.94%)
Jun 05, 2020
0.1780
0.1883
0.1690
0.1800
298,300
+0.00(+0.95%)
Jun 04, 2020
0.1799
0.1893
0.1764
0.1783
42,444
-0.00(-2.41%)
Jun 03, 2020
0.1870
0.1883
0.1749
0.1827
40,233
+0.00(+1.50%)
Jun 02, 2020
0.1759
0.1877
0.1759
0.1800
100,231
-0.00(-0.44%)
Jun 01, 2020
0.1822
0.1900
0.1787
0.1808
101,487
-0.00(-1.63%)
May 29, 2020
0.1853
0.1871
0.1750
0.1838
100,300
-0.01(-3.31%)
May 28, 2020
0.1927
0.2019
0.1810
0.1901
75,830
-0.00(-1.91%)
May 27, 2020
0.2029
0.2057
0.1800
0.1938
80,559
-0.01(-3.58%)
May 26, 2020
0.1940
0.2111
0.1940
0.2010
280,594
+0.03(+15.12%)
May 22, 2020
0.1709
0.1847
0.1675
0.1746
149,400
+0.01(+3.56%)
May 21, 2020
0.1715
0.1715
0.1600
0.1686
83,424
-0.00(-1.23%)
May 20, 2020
0.1753
0.1779
0.1600
0.1707
78,098
-0.00(-0.47%)
May 19, 2020
0.1834
0.1900
0.1687
0.1715
59,176
-0.02(-9.69%)
May 18, 2020
0.1650
0.1990
0.1600
0.1899
237,841
+0.02(+11.71%)
May 15, 2020
0.1910
0.1910
0.1610
0.1700
262,500
-0.01(-8.11%)
May 14, 2020
0.1990
0.1990
0.1820
0.1850
197,386
-0.01(-3.65%)
May 13, 2020
0.1851
0.1930
0.1720
0.1920
176,232
+0.01(+3.84%)
May 12, 2020
0.2000
0.2000
0.1779
0.1849
62,315
-0.01(-7.04%)
May 11, 2020
0.1600
0.1989
0.1600
0.1989
178,216
+0.03(+16.11%)
May 08, 2020
0.1750
0.1800
0.1595
0.1713
68,400
-0.00(-0.12%)
May 07, 2020
0.1600
0.1715
0.1600
0.1715
148,575
+0.01(+6.52%)
May 06, 2020
0.1500
0.1652
0.1500
0.1610
50,459
+0.00(+0.00%)
May 05, 2020
0.1678
0.1678
0.1580
0.1610
66,652
+0.00(+1.90%)
May 04, 2020
0.1689
0.1722
0.1580
0.1580
28,858
-0.01(-6.51%)
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.