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
American Creek Resources Ltd
(OP:
ACKRF
)
0.0997
UNCHANGED
Streaming Delayed Price
Updated: 3:39 PM EDT, May 22, 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, 2020
0.0540
0.0553
0.0474
0.0474
5,200
-0.01(-14.44%)
Apr 29, 2020
0.0529
0.0554
0.0471
0.0554
280,053
+0.00(+0.73%)
Apr 28, 2020
0.0551
0.0551
0.0500
0.0550
211,843
+0.01(+25.00%)
Apr 27, 2020
0.0430
0.0440
0.0430
0.0440
7,100
+0.00(+4.76%)
Apr 23, 2020
0.0420
0.0420
0.0420
0
-0.00(-8.70%)
Apr 22, 2020
0.0420
0.0460
0.0420
0.0460
17,000
+0.00(+2.22%)
Apr 21, 2020
0.0458
0.0458
0.0420
0.0450
1,050
+0.00(+7.14%)
Apr 20, 2020
0.0460
0.0460
0.0420
0.0420
9,000
-0.00(-6.67%)
Apr 17, 2020
0.0470
0.0470
0.0450
0.0450
7,400
+0.00(+0.00%)
Apr 14, 2020
0.0450
0.0450
0.0450
0
-0.01(-13.13%)
Apr 13, 2020
0.0480
0.0518
0.0405
0.0518
25,575
+0.00(+7.02%)
Apr 09, 2020
0.0469
0.0484
0.0469
0.0484
15,000
+0.00(+7.56%)
Apr 08, 2020
0.0392
0.0470
0.0392
0.0450
13,750
+0.00(+1.58%)
Apr 07, 2020
0.0410
0.0465
0.0410
0.0443
100,687
+0.00(+10.75%)
Apr 06, 2020
0.0438
0.0440
0.0400
0.0400
28,150
-0.00(-2.44%)
Apr 03, 2020
0.0439
0.0439
0.0410
0.0410
10,100
+0.00(+5.13%)
Apr 02, 2020
0.0365
0.0400
0.0365
0.0390
6,100
-0.00(-2.50%)
Apr 01, 2020
0.0370
0.0400
0.0370
0.0400
10,000
-0.00(-1.23%)
Mar 31, 2020
0.0400
0.0405
0.0369
0.0405
8,702
-0.00(-3.57%)
Mar 30, 2020
0.0420
0.0420
0.0420
0.0420
50,050
-0.00(-5.19%)
Mar 27, 2020
0.0409
0.0443
0.0390
0.0443
35,300
-0.00(-7.13%)
Mar 26, 2020
0.0477
0.0477
0.0477
0.0477
100
-0.00(-0.63%)
Mar 25, 2020
0.0455
0.0480
0.0313
0.0480
25,800
+0.00(+8.11%)
Mar 24, 2020
0.0311
0.0444
0.0311
0.0444
20,300
+0.01(+23.33%)
Mar 23, 2020
0.0342
0.0361
0.0283
0.0360
29,404
-0.00(-0.55%)
Mar 20, 2020
0.0275
0.0362
0.0275
0.0362
40,400
+0.01(+24.83%)
Mar 19, 2020
0.0325
0.0327
0.0240
0.0290
235,626
-0.00(-11.31%)
Mar 18, 2020
0.0360
0.0360
0.0200
0.0327
67,600
-0.00(-0.91%)
Mar 17, 2020
0.0290
0.0341
0.0290
0.0330
471,060
-0.00(-4.90%)
Mar 16, 2020
0.0267
0.0360
0.0267
0.0347
86,782
-0.01(-13.25%)
Mar 13, 2020
0.0410
0.0500
0.0340
0.0400
14,500
+0.01(+20.85%)
Mar 12, 2020
0.0310
0.0331
0.0310
0.0331
20,000
-0.01(-17.25%)
Mar 11, 2020
0.0440
0.0440
0.0400
0.0400
47,000
-0.01(-13.23%)
Mar 10, 2020
0.0476
0.0476
0.0456
0.0461
24,549
-0.01(-13.02%)
Mar 09, 2020
0.0530
0.0530
0.0530
0.0530
10,000
-0.01(-11.67%)
Mar 06, 2020
0.0600
0.0600
0.0600
0.0600
100
+0.00(+6.19%)
Mar 04, 2020
0.0565
0.0565
0.0565
0
-0.00(-5.83%)
Mar 03, 2020
0.0640
0.0640
0.0560
0.0600
58,000
+0.01(+20.00%)
Mar 02, 2020
0.0413
0.0520
0.0413
0.0500
354,730
+0.01(+12.36%)
Feb 28, 2020
0.0500
0.0500
0.0400
0.0445
243,500
-0.01(-16.04%)
Feb 27, 2020
0.0546
0.0546
0.0530
0.0530
5,000
-0.00(-2.75%)
Feb 26, 2020
0.0543
0.0545
0.0510
0.0545
44,550
+0.00(+2.83%)
Feb 25, 2020
0.0540
0.0540
0.0500
0.0530
39,907
-0.01(-11.07%)
Feb 24, 2020
0.0573
0.0596
0.0548
0.0596
8,000
-0.00(-2.30%)
Feb 21, 2020
0.0570
0.0610
0.0550
0.0610
104,100
+0.00(+5.17%)
Feb 19, 2020
0.0580
0.0580
0.0580
0
+0.00(+0.35%)
Feb 18, 2020
0.0616
0.0616
0.0578
0.0578
9,200
-0.00(-3.02%)
Feb 14, 2020
0.0550
0.0596
0.0550
0.0596
45,800
+0.00(+5.86%)
Feb 13, 2020
0.0550
0.0578
0.0528
0.0563
126,433
+0.00(+0.54%)
Feb 12, 2020
0.0550
0.0560
0.0545
0.0560
25,344
+0.01(+12.00%)
Feb 11, 2020
0.0591
0.0591
0.0500
0.0500
12,663
-0.01(-19.35%)
Feb 10, 2020
0.0620
0.0620
0.0620
0.0620
450
+0.00(+5.26%)
Feb 07, 2020
0.0590
0.0650
0.0530
0.0589
18,000
-0.00(-2.81%)
Feb 06, 2020
0.0590
0.0606
0.0590
0.0606
16,500
+0.00(+4.66%)
Feb 05, 2020
0.0579
0.0579
0.0579
0.0579
8,000
-0.00(-0.69%)
Feb 04, 2020
0.0600
0.0600
0.0500
0.0583
88,200
+0.00(+0.52%)
Feb 03, 2020
0.0560
0.0620
0.0550
0.0580
35,620
-0.00(-3.33%)
Jan 31, 2020
0.0580
0.0600
0.0580
0.0600
20,000
+0.00(+3.45%)
Jan 30, 2020
0.0580
0.0580
0.0580
0.0580
28,000
+0.00(+1.93%)
Jan 28, 2020
0.0569
0.0569
0.0569
0
+0.01(+11.13%)
Jan 27, 2020
0.0607
0.0607
0.0512
0.0512
77,100
-0.01(-19.87%)
Jan 24, 2020
0.0600
0.0639
0.0600
0.0639
11,000
+0.00(+6.50%)
Jan 23, 2020
0.0680
0.0680
0.0600
0.0600
60,630
-0.01(-11.76%)
Jan 22, 2020
0.0653
0.0680
0.0650
0.0680
25,500
+0.00(+4.62%)
Jan 21, 2020
0.0650
0.0650
0.0650
0.0650
10,500
-0.00(-5.80%)
Jan 17, 2020
0.0690
0.0690
0.0651
0.0690
65,000
+0.00(+0.00%)
Jan 16, 2020
0.0690
0.0690
0.0690
0.0690
5,000
+0.00(+1.47%)
Jan 15, 2020
0.0680
0.0690
0.0680
0.0680
5,500
+0.00(+4.62%)
Jan 14, 2020
0.0624
0.0650
0.0607
0.0650
23,000
+0.00(+5.69%)
Jan 13, 2020
0.0651
0.0651
0.0615
0.0615
10,700
-0.00(-2.38%)
Jan 10, 2020
0.0598
0.0650
0.0580
0.0630
19,500
+0.00(+5.00%)
Jan 09, 2020
0.0600
0.0600
0.0600
0.0600
20,500
-0.00(-6.25%)
Jan 08, 2020
0.0634
0.0680
0.0630
0.0640
30,862
-0.00(-4.48%)
Jan 07, 2020
0.0600
0.0696
0.0600
0.0670
158,500
-0.00(-2.90%)
Jan 06, 2020
0.0681
0.0721
0.0681
0.0690
95,287
-0.00(-4.03%)
Jan 03, 2020
0.0755
0.0755
0.0700
0.0719
65,900
-0.00(-4.13%)
Jan 02, 2020
0.0742
0.0760
0.0693
0.0750
265,900
+0.00(+7.14%)
Dec 31, 2019
0.0672
0.0700
0.0665
0.0700
119,900
+0.01(+14.19%)
Dec 30, 2019
0.0544
0.0655
0.0544
0.0613
107,839
+0.00(+3.90%)
Dec 27, 2019
0.0590
0.0590
0.0590
0.0590
30,000
+0.00(+3.51%)
Dec 26, 2019
0.0570
0.0570
0.0570
0.0570
10,000
-0.00(-5.16%)
Dec 24, 2019
0.0590
0.0601
0.0590
0.0601
48,000
-0.00(-1.15%)
Dec 23, 2019
0.0470
0.0613
0.0470
0.0608
133,000
+0.01(+19.22%)
Dec 20, 2019
0.0482
0.0510
0.0482
0.0510
2,500
+0.01(+15.91%)
Dec 17, 2019
0.0440
0.0440
0.0440
0
-0.01(-13.73%)
Dec 16, 2019
0.0555
0.0555
0.0510
0.0510
14,150
-0.01(-8.93%)
Dec 13, 2019
0.0510
0.0560
0.0424
0.0560
153,600
+0.01(+12.00%)
Dec 12, 2019
0.0525
0.0525
0.0500
0.0500
39,632
+0.00(+4.82%)
Dec 11, 2019
0.0518
0.0518
0.0477
0.0477
19,000
-0.00(-4.60%)
Dec 10, 2019
0.0550
0.0565
0.0500
0.0500
174,000
+0.00(+0.00%)
Dec 09, 2019
0.0453
0.0500
0.0428
0.0500
7,000
+0.00(+1.21%)
Dec 06, 2019
0.0543
0.0543
0.0494
0.0494
300
-0.00(-4.08%)
Dec 05, 2019
0.0515
0.0515
0.0515
0.0515
10,000
+0.00(+0.00%)
Dec 04, 2019
0.0500
0.0515
0.0460
0.0515
54,007
+0.00(+3.00%)
Dec 03, 2019
0.0433
0.0500
0.0433
0.0500
440,300
+0.01(+25.00%)
Dec 02, 2019
0.0390
0.0400
0.0390
0.0400
14,050
+0.00(+0.00%)
Nov 29, 2019
0.0451
0.0470
0.0360
0.0400
424,800
-0.01(-13.79%)
Nov 27, 2019
0.0375
0.0470
0.0375
0.0464
32,400
+0.00(+8.41%)
Nov 26, 2019
0.0450
0.0471
0.0428
0.0428
89,200
-0.00(-6.96%)
Nov 22, 2019
0.0460
0.0460
0.0460
0
-0.00(-6.50%)
Nov 21, 2019
0.0492
0.0492
0.0492
0.0492
5,000
-0.00(-1.60%)
Nov 20, 2019
0.0500
0.0500
0.0500
0.0500
3,200
-0.00(-1.77%)
Nov 19, 2019
0.0500
0.0509
0.0474
0.0509
80,800
+0.00(+1.80%)
Nov 18, 2019
0.0460
0.0500
0.0460
0.0500
5,200
+0.00(+8.70%)
Nov 15, 2019
0.0499
0.0499
0.0460
0.0460
23,400
-0.00(-8.00%)
Nov 14, 2019
0.0450
0.0500
0.0450
0.0500
13,000
-0.00(-1.96%)
Nov 13, 2019
0.0510
0.0520
0.0510
0.0510
31,000
+0.00(+2.00%)
Nov 12, 2019
0.0500
0.0500
0.0500
0.0500
17,600
-0.01(-13.64%)
Nov 11, 2019
0.0515
0.0579
0.0457
0.0579
8,000
+0.00(+7.42%)
Nov 08, 2019
0.0472
0.0539
0.0470
0.0539
54,600
+0.00(+1.51%)
Nov 07, 2019
0.0531
0.0531
0.0531
0.0531
410
-0.01(-9.85%)
Nov 06, 2019
0.0590
0.0590
0.0589
0.0589
29,699
-0.00(-1.51%)
Nov 05, 2019
0.0598
0.0598
0.0598
0.0598
10,000
-0.00(-5.08%)
Nov 04, 2019
0.0630
0.0630
0.0630
0.0630
15,000
+0.00(+6.78%)
Nov 01, 2019
0.0500
0.0590
0.0500
0.0590
27,000
-0.00(-4.68%)
Oct 31, 2019
0.0660
0.0660
0.0500
0.0619
205,938
-0.00(-6.07%)
Oct 30, 2019
0.0720
0.0720
0.0570
0.0659
225,500
-0.00(-1.49%)
Oct 29, 2019
0.0655
0.0669
0.0600
0.0669
21,010
+0.01(+9.67%)
Oct 28, 2019
0.0670
0.0682
0.0570
0.0610
130,289
-0.00(-4.69%)
Oct 25, 2019
0.0594
0.0640
0.0556
0.0640
90,600
-0.00(-1.54%)
Oct 24, 2019
0.0710
0.0728
0.0621
0.0650
137,386
-0.01(-8.45%)
Oct 23, 2019
0.0660
0.0710
0.0660
0.0710
98,350
+0.00(+1.43%)
Oct 22, 2019
0.0700
0.0700
0.0690
0.0700
106,572
+0.00(+0.29%)
Oct 21, 2019
0.0711
0.0720
0.0650
0.0698
62,200
-0.00(-0.99%)
Oct 18, 2019
0.0700
0.0705
0.0700
0.0705
2,900
-0.00(-4.08%)
Oct 17, 2019
0.0735
0.0735
0.0735
0.0735
6,000
+0.00(+3.52%)
Oct 16, 2019
0.0700
0.0740
0.0700
0.0710
15,000
+0.00(+3.50%)
Oct 15, 2019
0.0730
0.0749
0.0650
0.0686
189,000
-0.01(-9.74%)
Oct 14, 2019
0.0850
0.0850
0.0760
0.0760
45,496
+0.01(+8.57%)
Oct 11, 2019
0.0725
0.0760
0.0680
0.0700
160,900
-0.00(-2.23%)
Oct 10, 2019
0.0757
0.0757
0.0700
0.0716
94,500
-0.00(-6.16%)
Oct 09, 2019
0.0763
0.0763
0.0743
0.0763
14,000
+0.00(+1.60%)
Oct 08, 2019
0.0751
0.0772
0.0700
0.0751
487,100
-0.00(-2.85%)
Oct 07, 2019
0.0820
0.0820
0.0730
0.0773
92,000
+0.00(+5.89%)
Oct 04, 2019
0.0780
0.0781
0.0730
0.0730
274,300
-0.00(-2.93%)
Oct 03, 2019
0.0735
0.0756
0.0712
0.0752
231,000
+0.00(+2.31%)
Oct 02, 2019
0.0735
0.0735
0.0735
0.0735
60,000
+0.00(+2.08%)
Oct 01, 2019
0.0745
0.0745
0.0720
0.0720
15,000
+0.00(+0.00%)
Sep 30, 2019
0.0730
0.0748
0.0720
0.0720
83,863
+0.00(+3.00%)
Sep 27, 2019
0.0770
0.0790
0.0699
0.0699
44,200
-0.01(-11.52%)
Sep 26, 2019
0.0790
0.0794
0.0725
0.0790
141,400
+0.00(+3.27%)
Sep 25, 2019
0.0727
0.0790
0.0727
0.0765
166,460
+0.01(+24.39%)
Sep 24, 2019
0.0610
0.0615
0.0610
0.0615
11,000
+0.00(+0.00%)
Sep 23, 2019
0.0780
0.0810
0.0615
0.0615
178,197
-0.01(-12.14%)
Sep 20, 2019
0.0695
0.0700
0.0686
0.0700
20,000
-0.01(-7.41%)
Sep 19, 2019
0.0756
0.0756
0.0756
0.0756
7,458
+0.00(+0.53%)
Sep 17, 2019
0.0752
0.0752
0.0752
0
+0.00(+3.72%)
Sep 16, 2019
0.0730
0.0730
0.0700
0.0725
77,750
-0.00(-0.68%)
Sep 13, 2019
0.0750
0.0750
0.0730
0.0730
33,300
-0.00(-3.57%)
Sep 12, 2019
0.0770
0.0770
0.0730
0.0757
140,191
+0.01(+9.24%)
Sep 11, 2019
0.0714
0.0750
0.0693
0.0693
213,387
-0.01(-10.35%)
Sep 10, 2019
0.0773
0.0773
0.0773
0.0773
6,250
+0.00(+5.46%)
Sep 09, 2019
0.0770
0.0787
0.0733
0.0733
75,394
+0.01(+8.92%)
Sep 06, 2019
0.0732
0.0732
0.0673
0.0673
20,000
-0.01(-12.26%)
Sep 05, 2019
0.0769
0.0775
0.0660
0.0767
110,065
-0.00(-2.91%)
Sep 04, 2019
0.0860
0.0860
0.0780
0.0790
120,459
-0.00(-5.62%)
Sep 03, 2019
0.0760
0.0840
0.0736
0.0837
524,392
+0.01(+9.84%)
Aug 30, 2019
0.0726
0.0790
0.0725
0.0762
119,100
+0.01(+8.86%)
Aug 29, 2019
0.0780
0.0780
0.0700
0.0700
92,456
-0.00(-3.45%)
Aug 28, 2019
0.0750
0.0770
0.0710
0.0725
158,780
-0.00(-3.72%)
Aug 27, 2019
0.0691
0.0770
0.0691
0.0753
237,325
+0.01(+9.13%)
Aug 26, 2019
0.0714
0.0754
0.0689
0.0690
174,100
+0.00(+6.15%)
Aug 23, 2019
0.0660
0.0703
0.0650
0.0650
142,300
+0.00(+4.84%)
Aug 22, 2019
0.0670
0.0680
0.0620
0.0620
35,095
-0.00(-6.06%)
Aug 21, 2019
0.0700
0.0730
0.0650
0.0660
56,616
-0.00(-5.98%)
Aug 20, 2019
0.0670
0.0710
0.0659
0.0702
217,892
+0.01(+21.03%)
Aug 19, 2019
0.0680
0.0680
0.0580
0.0580
94,965
+0.00(+0.00%)
Aug 16, 2019
0.0630
0.0645
0.0580
0.0580
25,000
-0.01(-10.77%)
Aug 15, 2019
0.0650
0.0670
0.0650
0.0650
180,284
-0.01(-8.06%)
Aug 14, 2019
0.0677
0.0707
0.0677
0.0707
133,455
+0.01(+8.77%)
Aug 13, 2019
0.0679
0.0679
0.0650
0.0650
39,891
-0.00(-6.88%)
Aug 12, 2019
0.0692
0.0700
0.0643
0.0698
111,500
-0.00(-1.69%)
Aug 09, 2019
0.0730
0.0750
0.0650
0.0710
89,600
+0.01(+8.73%)
Aug 08, 2019
0.0716
0.0716
0.0650
0.0653
117,050
-0.00(-6.71%)
Aug 07, 2019
0.0695
0.0720
0.0650
0.0700
558,200
+0.01(+9.38%)
Aug 06, 2019
0.0600
0.0658
0.0518
0.0640
698,400
-0.01(-8.44%)
Aug 05, 2019
0.0649
0.0699
0.0579
0.0699
471,300
+0.01(+20.52%)
Aug 02, 2019
0.0600
0.0600
0.0580
0.0580
95,000
-0.00(-3.33%)
Aug 01, 2019
0.0590
0.0600
0.0560
0.0600
326,000
+0.00(+0.67%)
Jul 31, 2019
0.0660
0.0660
0.0596
0.0596
125,026
+0.00(+4.56%)
Jul 30, 2019
0.0500
0.0630
0.0500
0.0570
136,942
+0.01(+14.00%)
Jul 29, 2019
0.0430
0.0500
0.0430
0.0500
200,500
+0.01(+16.28%)
Jul 26, 2019
0.0425
0.0462
0.0405
0.0430
189,600
+0.00(+10.26%)
Jul 25, 2019
0.0410
0.0410
0.0390
0.0390
35,700
-0.00(-2.50%)
Jul 24, 2019
0.0400
0.0400
0.0395
0.0400
237,100
+0.00(+0.00%)
Jul 23, 2019
0.0380
0.0400
0.0380
0.0400
61,000
+0.00(+5.82%)
Jul 22, 2019
0.0378
0.0378
0.0378
0.0378
2,000
+0.01(+30.34%)
Jul 19, 2019
0.0290
0.0290
0.0290
0.0290
69,500
-0.00(-11.04%)
Jul 18, 2019
0.0320
0.0326
0.0320
0.0326
6,100
+0.00(+6.89%)
Jul 17, 2019
0.0305
0.0305
0.0305
0.0305
1,000
+0.00(+17.31%)
Jul 15, 2019
0.0260
0.0260
0.0260
0
-0.01(-18.75%)
Jul 11, 2019
0.0320
0.0320
0.0320
0
+0.01(+30.08%)
Jul 10, 2019
0.0304
0.0304
0.0246
0.0246
4,000
-0.01(-16.89%)
Jul 05, 2019
0.0296
0.0296
0.0296
0
-0.00(-3.27%)
Jul 03, 2019
0.0306
0.0306
0.0306
0.0306
8,000
+0.00(+2.00%)
Jul 02, 2019
0.0260
0.0310
0.0260
0.0300
30,466
+0.00(+1.35%)
Jun 28, 2019
0.0296
0.0296
0.0296
0
+0.00(+9.63%)
Jun 27, 2019
0.0331
0.0331
0.0270
0.0270
45,000
-0.01(-18.18%)
Jun 26, 2019
0.0270
0.0330
0.0270
0.0330
65,000
+0.01(+23.60%)
Jun 24, 2019
0.0267
0.0267
0.0267
0
-0.00(-11.88%)
Jun 20, 2019
0.0303
0.0303
0.0303
0
-0.00(-5.31%)
Jun 19, 2019
0.0320
0.0320
0.0320
0.0320
20,000
+0.00(+7.38%)
Jun 13, 2019
0.0298
0.0298
0.0298
0
-0.00(-1.00%)
Jun 11, 2019
0.0301
0.0301
0.0301
0
+0.01(+43.33%)
Jun 10, 2019
0.0300
0.0300
0.0210
0.0210
33,300
-0.01(-34.37%)
Jun 07, 2019
0.0320
0.0320
0.0320
0.0320
3,000
+0.00(+7.02%)
Jun 06, 2019
0.0245
0.0299
0.0245
0.0299
1,000
+0.00(+12.83%)
Jun 03, 2019
0.0265
0.0265
0.0265
0
+0.00(+0.00%)
May 31, 2019
0.0265
0.0265
0.0265
0.0265
36,200
-0.00(-3.28%)
May 30, 2019
0.0260
0.0274
0.0260
0.0274
46,800
+0.00(+0.74%)
May 20, 2019
0.0272
0.0272
0.0272
0
+0.01(+36.00%)
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.