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
Acorn Energy Inc
(OP:
ACFN
)
9.650
UNCHANGED
Streaming Delayed Price
Updated: 3:05 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, 2020
0.1950
0.2095
0.1925
0.1925
20,450
-0.01(-3.51%)
Apr 29, 2020
0.1898
0.1995
0.1898
0.1995
15,235
+0.01(+5.00%)
Apr 28, 2020
0.1994
0.2000
0.1900
0.1900
11,551
+0.01(+2.70%)
Apr 27, 2020
0.1875
0.1875
0.1750
0.1850
65,777
-0.01(-2.63%)
Apr 24, 2020
0.1963
0.1994
0.1743
0.1900
26,600
+0.00(+0.00%)
Apr 23, 2020
0.1900
0.2000
0.1863
0.1900
84,305
-0.01(-2.56%)
Apr 22, 2020
0.1700
0.1950
0.1700
0.1950
9,849
+0.01(+2.63%)
Apr 21, 2020
0.1950
0.2100
0.1900
0.1900
40,119
-0.02(-11.55%)
Apr 20, 2020
0.2150
0.2150
0.2100
0.2148
3,520
+0.01(+3.52%)
Apr 17, 2020
0.2000
0.2100
0.2000
0.2075
38,600
-0.00(-0.95%)
Apr 16, 2020
0.1600
0.2100
0.1600
0.2095
31,650
+0.01(+4.75%)
Apr 15, 2020
0.1998
0.2000
0.1900
0.2000
6,270
+0.02(+8.11%)
Apr 14, 2020
0.2025
0.2088
0.1600
0.1850
125,553
-0.02(-9.76%)
Apr 13, 2020
0.2100
0.2300
0.2030
0.2050
66,834
-0.00(-1.91%)
Apr 09, 2020
0.2015
0.2100
0.1960
0.2090
37,500
+0.00(+1.21%)
Apr 08, 2020
0.2010
0.2070
0.2000
0.2065
4,254
+0.00(+2.23%)
Apr 07, 2020
0.2038
0.2150
0.2020
0.2020
32,846
-0.01(-2.51%)
Apr 06, 2020
0.2098
0.2098
0.2053
0.2072
1,517
+0.01(+2.52%)
Apr 03, 2020
0.2072
0.2072
0.2020
0.2021
5,900
-0.00(-1.13%)
Apr 02, 2020
0.2044
0.2044
0.2044
63
+0.00(+0.00%)
Apr 01, 2020
0.2069
0.2095
0.2033
0.2044
4,585
+0.00(+1.69%)
Mar 31, 2020
0.2200
0.2200
0.2010
0.2010
82,852
+0.00(+0.50%)
Mar 30, 2020
0.1500
0.2180
0.1500
0.2000
8,134
-0.01(-3.85%)
Mar 27, 2020
0.2200
0.2200
0.2080
0.2080
4,800
-0.01(-3.26%)
Mar 26, 2020
0.2300
0.2300
0.2050
0.2150
22,872
+0.01(+2.38%)
Mar 25, 2020
0.2000
0.2300
0.1948
0.2100
41,906
+0.03(+16.67%)
Mar 24, 2020
0.1530
0.1850
0.1530
0.1800
44,863
+0.02(+12.50%)
Mar 23, 2020
0.1900
0.1900
0.1500
0.1600
119,414
+0.01(+5.75%)
Mar 20, 2020
0.1500
0.1795
0.1500
0.1513
4,400
-0.02(-12.54%)
Mar 19, 2020
0.1750
0.1750
0.1730
0.1730
3,538
+0.02(+14.95%)
Mar 18, 2020
0.1980
0.2000
0.1505
0.1505
189,092
-0.04(-19.35%)
Mar 17, 2020
0.2000
0.2000
0.1866
0.1866
69,346
-0.00(-1.79%)
Mar 16, 2020
0.1860
0.2000
0.1400
0.1900
24,710
-0.02(-11.21%)
Mar 13, 2020
0.2076
0.2140
0.1860
0.2140
7,700
+0.01(+3.33%)
Mar 12, 2020
0.2200
0.2251
0.1101
0.2071
95,310
-0.04(-15.47%)
Mar 11, 2020
0.2251
0.2450
0.2251
0.2450
10,900
+0.01(+6.52%)
Mar 10, 2020
0.2388
0.2388
0.2251
0.2300
44,424
-0.01(-4.17%)
Mar 09, 2020
0.2575
0.2600
0.2250
0.2400
69,245
-0.03(-10.28%)
Mar 06, 2020
0.2800
0.2800
0.2675
0.2675
3,500
+0.00(+0.00%)
Mar 05, 2020
0.2726
0.2726
0.2550
0.2675
62,000
-0.02(-5.34%)
Mar 04, 2020
0.2826
0.2826
0.2826
20
+0.00(+0.00%)
Mar 03, 2020
0.2651
0.3026
0.2651
0.2826
6,226
+0.01(+4.67%)
Mar 02, 2020
0.2700
0.2750
0.2675
0.2700
24,200
-0.02(-7.57%)
Feb 28, 2020
0.2501
0.3000
0.2350
0.2921
114,600
+0.01(+4.32%)
Feb 27, 2020
0.3051
0.3100
0.2700
0.2800
251,979
-0.03(-9.68%)
Feb 26, 2020
0.3051
0.3200
0.3051
0.3100
11,800
+0.00(+0.00%)
Feb 25, 2020
0.3071
0.3100
0.3071
0.3100
7,557
-0.01(-1.59%)
Feb 24, 2020
0.3226
0.3250
0.3051
0.3150
33,050
-0.01(-1.56%)
Feb 21, 2020
0.3275
0.3395
0.3200
0.3200
22,200
+0.00(+0.00%)
Feb 20, 2020
0.3250
0.3250
0.3200
0.3200
22,992
-0.02(-5.85%)
Feb 19, 2020
0.3400
0.3400
0.3200
0.3399
38,676
-0.00(-0.03%)
Feb 18, 2020
0.3075
0.3400
0.3075
0.3400
51,556
+0.03(+9.68%)
Feb 14, 2020
0.3100
0.3100
0.3050
0.3100
75,300
-0.02(-6.43%)
Feb 13, 2020
0.3055
0.3313
0.3050
0.3313
4,859
+0.02(+5.58%)
Feb 12, 2020
0.3200
0.3200
0.3138
0.3138
4,661
-0.02(-4.88%)
Feb 11, 2020
0.3100
0.3399
0.3100
0.3299
13,101
+0.01(+3.09%)
Feb 10, 2020
0.3100
0.3200
0.3000
0.3200
3,532
-0.00(-1.08%)
Feb 07, 2020
0.3060
0.3317
0.3000
0.3235
79,700
+0.01(+3.52%)
Feb 06, 2020
0.3300
0.3300
0.3060
0.3125
21,369
-0.02(-5.30%)
Feb 05, 2020
0.3275
0.3300
0.3200
0.3300
11,001
+0.01(+1.54%)
Feb 04, 2020
0.3276
0.3350
0.3000
0.3250
40,204
+0.01(+3.14%)
Feb 03, 2020
0.3400
0.3400
0.3151
0.3151
10,632
-0.03(-7.87%)
Jan 31, 2020
0.3380
0.3420
0.3380
0.3420
1,800
+0.01(+3.64%)
Jan 30, 2020
0.3375
0.3375
0.3300
0.3300
15,180
-0.01(-2.22%)
Jan 29, 2020
0.3300
0.3375
0.3150
0.3375
7,023
-0.01(-2.17%)
Jan 28, 2020
0.3450
0.3450
0.3450
0.3450
262
+0.00(+0.88%)
Jan 27, 2020
0.3500
0.3500
0.3300
0.3420
15,100
-0.01(-2.29%)
Jan 24, 2020
0.3275
0.3600
0.3275
0.3500
177,200
+0.02(+5.26%)
Jan 23, 2020
0.3150
0.3700
0.3150
0.3325
1,620
-0.03(-7.64%)
Jan 22, 2020
0.3321
0.3600
0.3100
0.3600
135,700
+0.05(+16.02%)
Jan 21, 2020
0.3400
0.3500
0.3103
0.3103
17,455
-0.04(-11.34%)
Jan 17, 2020
0.3000
0.3500
0.3000
0.3500
23,900
+0.03(+11.11%)
Jan 16, 2020
0.3150
0.3150
0.3150
0.3150
820
-0.01(-1.56%)
Jan 15, 2020
0.3100
0.3200
0.3000
0.3200
11,118
+0.01(+3.23%)
Jan 14, 2020
0.3027
0.3100
0.3005
0.3100
2,780
+0.01(+2.65%)
Jan 13, 2020
0.3085
0.3300
0.3001
0.3020
12,223
-0.01(-1.63%)
Jan 10, 2020
0.3235
0.3235
0.3070
0.3070
2,500
-0.02(-6.54%)
Jan 09, 2020
0.3435
0.3500
0.3285
0.3285
5,005
+0.02(+5.29%)
Jan 08, 2020
0.3100
0.3425
0.3050
0.3120
12,850
-0.06(-16.80%)
Jan 07, 2020
0.3500
0.3750
0.3500
0.3750
6,865
+0.03(+9.97%)
Jan 06, 2020
0.3410
0.3410
0.3020
0.3410
2,259
+0.03(+10.00%)
Jan 03, 2020
0.4000
0.4000
0.3000
0.3100
12,300
-0.08(-20.51%)
Jan 02, 2020
0.3768
0.3900
0.3200
0.3900
13,350
+0.02(+5.41%)
Dec 31, 2019
0.3020
0.3800
0.3020
0.3700
83,000
+0.04(+11.55%)
Dec 30, 2019
0.3000
0.3448
0.3000
0.3317
4,787
+0.03(+10.57%)
Dec 27, 2019
0.3200
0.3600
0.3000
0.3000
73,400
-0.01(-4.18%)
Dec 26, 2019
0.2825
0.3131
0.2825
0.3131
1,189
+0.02(+7.97%)
Dec 24, 2019
0.3100
0.3300
0.2900
0.2900
17,600
+0.02(+7.41%)
Dec 23, 2019
0.2985
0.3400
0.2700
0.2700
120,013
-0.06(-18.18%)
Dec 20, 2019
0.2950
0.3396
0.2950
0.3300
20,100
+0.04(+13.79%)
Dec 19, 2019
0.2900
0.3300
0.2900
0.2900
20,850
-0.04(-12.12%)
Dec 18, 2019
0.3300
0.3300
0.3300
0.3300
1,000
+0.00(+0.00%)
Dec 17, 2019
0.3300
0.3300
0.2800
0.3300
33,722
+0.01(+3.06%)
Dec 16, 2019
0.3400
0.3400
0.2900
0.3202
72,058
-0.01(-2.38%)
Dec 13, 2019
0.3175
0.3280
0.3100
0.3280
27,300
+0.00(+0.92%)
Dec 12, 2019
0.3100
0.3250
0.3100
0.3250
27,393
+0.00(+0.00%)
Dec 11, 2019
0.3250
0.3250
0.3100
0.3250
26,501
+0.00(+0.00%)
Dec 10, 2019
0.3300
0.3300
0.3100
0.3250
14,203
-0.01(-1.52%)
Dec 09, 2019
0.3296
0.3400
0.3296
0.3300
50,000
+0.04(+13.01%)
Dec 06, 2019
0.2900
0.3300
0.2900
0.2920
43,000
-0.05(-14.12%)
Dec 05, 2019
0.2850
0.3400
0.2850
0.3400
20,132
+0.04(+13.33%)
Dec 04, 2019
0.2850
0.3178
0.2850
0.3000
35,440
-0.02(-6.25%)
Dec 03, 2019
0.3200
0.3200
0.2973
0.3200
23,010
+0.00(+0.00%)
Dec 02, 2019
0.3100
0.3200
0.2850
0.3200
44,436
-0.00(-0.78%)
Nov 29, 2019
0.3000
0.3365
0.3000
0.3225
2,800
-0.01(-3.73%)
Nov 27, 2019
0.3000
0.3350
0.3000
0.3350
60,100
+0.06(+21.82%)
Nov 26, 2019
0.2750
0.2750
0.2750
0.2750
700
-0.02(-8.33%)
Nov 25, 2019
0.2750
0.3300
0.2750
0.3000
127,046
-0.04(-11.76%)
Nov 22, 2019
0.3300
0.3400
0.3000
0.3400
95,700
+0.01(+3.03%)
Nov 21, 2019
0.3100
0.3300
0.2838
0.3300
46,037
+0.02(+6.45%)
Nov 20, 2019
0.2500
0.3100
0.2500
0.3100
58,555
+0.03(+10.71%)
Nov 19, 2019
0.2650
0.2800
0.2500
0.2800
30,868
+0.01(+5.46%)
Nov 18, 2019
0.2650
0.2655
0.2650
0.2655
3,005
-0.00(-0.75%)
Nov 15, 2019
0.3100
0.3200
0.2675
0.2675
23,000
-0.05(-16.41%)
Nov 14, 2019
0.2600
0.3299
0.2600
0.3200
120,848
+0.07(+27.49%)
Nov 13, 2019
0.2510
0.2510
0.2510
0.2510
850
-0.02(-8.73%)
Nov 12, 2019
0.2780
0.2780
0.2750
0.2750
3,277
-0.00(-1.08%)
Nov 11, 2019
0.2598
0.2799
0.2598
0.2780
14,424
-0.00(-0.04%)
Nov 08, 2019
0.2641
0.2781
0.2641
0.2781
20,900
+0.00(+0.00%)
Nov 07, 2019
0.2600
0.2782
0.2500
0.2781
21,866
+0.02(+6.96%)
Nov 06, 2019
0.2600
0.2600
0.2600
0.2600
1,034
-0.02(-7.11%)
Nov 05, 2019
0.2600
0.2799
0.2600
0.2799
32,000
+0.01(+3.67%)
Nov 04, 2019
0.2372
0.2700
0.2372
0.2700
3,200
+0.00(+0.11%)
Nov 01, 2019
0.2500
0.2700
0.2355
0.2697
24,700
+0.00(+1.77%)
Oct 31, 2019
0.2500
0.2800
0.2500
0.2650
12,786
+0.01(+5.58%)
Oct 30, 2019
0.2500
0.2600
0.2500
0.2510
7,869
+0.00(+0.40%)
Oct 29, 2019
0.2800
0.2800
0.2500
0.2500
36,700
-0.02(-7.92%)
Oct 28, 2019
0.2700
0.2715
0.2700
0.2715
11,030
+0.00(+0.56%)
Oct 25, 2019
0.2520
0.2700
0.2520
0.2700
9,900
+0.02(+7.57%)
Oct 24, 2019
0.2700
0.2700
0.2510
0.2510
10,270
-0.02(-7.04%)
Oct 23, 2019
0.2500
0.2800
0.2500
0.2700
13,004
+0.01(+1.89%)
Oct 22, 2019
0.2500
0.2650
0.2500
0.2650
1,170
+0.00(+0.00%)
Oct 21, 2019
0.2500
0.2650
0.2500
0.2650
7,600
+0.01(+3.52%)
Oct 17, 2019
0.2560
0.2560
0.2560
0
-0.00(-1.54%)
Oct 16, 2019
0.2600
0.2665
0.2350
0.2600
10,300
+0.01(+4.00%)
Oct 15, 2019
0.2450
0.2500
0.2450
0.2500
7,807
+0.00(+0.00%)
Oct 14, 2019
0.2625
0.2625
0.2400
0.2500
15,805
-0.01(-4.76%)
Oct 10, 2019
0.2625
0.2625
0.2625
0
+0.00(+0.96%)
Oct 09, 2019
0.2600
0.2600
0.2500
0.2600
5,500
+0.00(+0.00%)
Oct 08, 2019
0.2500
0.2600
0.2500
0.2600
4,100
+0.02(+8.11%)
Oct 07, 2019
0.2350
0.2700
0.2350
0.2405
10,840
+0.00(+0.21%)
Oct 04, 2019
0.2460
0.2460
0.2380
0.2400
3,200
-0.02(-6.98%)
Oct 03, 2019
0.2600
0.2700
0.2400
0.2580
5,890
+0.02(+7.50%)
Oct 02, 2019
0.2500
0.2800
0.2380
0.2400
106,661
-0.02(-6.25%)
Oct 01, 2019
0.2350
0.2592
0.2350
0.2560
5,157
-0.01(-4.08%)
Sep 30, 2019
0.2600
0.2669
0.2600
0.2669
20,196
+0.00(+0.00%)
Sep 27, 2019
0.2350
0.2669
0.2350
0.2669
20,700
+0.02(+6.76%)
Sep 26, 2019
0.2600
0.2730
0.2500
0.2500
23,526
-0.02(-5.66%)
Sep 25, 2019
0.2550
0.2650
0.2450
0.2650
32,600
-0.00(-0.93%)
Sep 24, 2019
0.2550
0.2675
0.2550
0.2675
11,500
+0.01(+4.90%)
Sep 23, 2019
0.2570
0.2570
0.2550
0.2550
1,800
+0.00(+0.00%)
Sep 20, 2019
0.2501
0.2550
0.2501
0.2550
23,400
+0.00(+1.59%)
Sep 19, 2019
0.2550
0.2748
0.2510
0.2510
5,780
-0.02(-8.73%)
Sep 18, 2019
0.2500
0.2750
0.2500
0.2750
2,555
+0.01(+1.85%)
Sep 17, 2019
0.2503
0.2700
0.2435
0.2700
244,071
+0.00(+0.00%)
Sep 16, 2019
0.2700
0.2700
0.2500
0.2700
20,370
+0.00(+0.00%)
Sep 13, 2019
0.2699
0.2700
0.2600
0.2700
26,400
+0.00(+0.04%)
Sep 12, 2019
0.2625
0.2699
0.2350
0.2699
28,070
-0.01(-1.85%)
Sep 11, 2019
0.2500
0.2750
0.2500
0.2750
8,600
+0.01(+4.76%)
Sep 10, 2019
0.2800
0.2800
0.2500
0.2625
21,004
-0.01(-4.55%)
Sep 09, 2019
0.2700
0.2750
0.2600
0.2750
4,038
+0.00(+0.92%)
Sep 06, 2019
0.2800
0.2800
0.2700
0.2725
26,600
+0.02(+6.78%)
Sep 05, 2019
0.2800
0.2800
0.2552
0.2552
49,924
-0.03(-12.00%)
Sep 04, 2019
0.2775
0.2900
0.2775
0.2900
19,900
+0.04(+16.00%)
Sep 03, 2019
0.2500
0.2500
0.2500
25
+0.00(+0.00%)
Aug 30, 2019
0.2650
0.2800
0.2500
0.2500
30,700
-0.03(-10.71%)
Aug 29, 2019
0.2900
0.2920
0.2800
0.2800
30,804
-0.01(-3.45%)
Aug 28, 2019
0.2900
0.2900
0.2650
0.2900
8,942
+0.01(+3.57%)
Aug 27, 2019
0.2725
0.2900
0.2650
0.2800
3,700
+0.00(+0.00%)
Aug 26, 2019
0.2625
0.2800
0.2625
0.2800
19,910
+0.00(+0.32%)
Aug 23, 2019
0.2600
0.2838
0.2600
0.2791
8,300
+0.01(+3.18%)
Aug 22, 2019
0.2758
0.2888
0.2600
0.2705
28,902
+0.00(+0.22%)
Aug 21, 2019
0.2950
0.2950
0.2699
0.2699
11,678
-0.01(-5.23%)
Aug 20, 2019
0.2880
0.3000
0.2750
0.2848
6,116
+0.01(+3.56%)
Aug 19, 2019
0.2750
0.2750
0.2750
0.2750
200
+0.01(+5.36%)
Aug 16, 2019
0.2750
0.2888
0.2610
0.2610
2,200
-0.01(-3.33%)
Aug 15, 2019
0.2700
0.2840
0.2700
0.2700
2,429
-0.02(-6.90%)
Aug 14, 2019
0.2500
0.2900
0.2500
0.2900
14,525
+0.02(+5.99%)
Aug 13, 2019
0.2450
0.2740
0.2450
0.2736
11,332
+0.07(+36.80%)
Aug 12, 2019
0.2951
0.2997
0.2000
0.2000
240,067
-0.07(-25.62%)
Aug 09, 2019
0.3075
0.3075
0.2689
0.2689
49,600
-0.04(-12.55%)
Aug 08, 2019
0.3075
0.3075
0.3075
0.3075
500
+0.02(+5.63%)
Aug 07, 2019
0.2928
0.2950
0.2900
0.2911
14,210
-0.00(-1.36%)
Aug 06, 2019
0.3200
0.3200
0.2701
0.2951
27,009
-0.03(-9.34%)
Aug 05, 2019
0.3100
0.3255
0.3100
0.3255
634
+0.03(+8.50%)
Aug 02, 2019
0.3000
0.3300
0.2750
0.3000
56,000
-0.01(-3.23%)
Aug 01, 2019
0.3000
0.3344
0.3000
0.3100
3,211
-0.03(-8.82%)
Jul 31, 2019
0.3400
0.3400
0.3400
0.3400
178
+0.01(+3.03%)
Jul 30, 2019
0.2901
0.3300
0.2901
0.3300
2,186
+0.03(+9.93%)
Jul 29, 2019
0.3400
0.3500
0.2902
0.3002
57,451
-0.02(-7.63%)
Jul 26, 2019
0.3400
0.3410
0.3250
0.3250
6,100
+0.00(+1.25%)
Jul 25, 2019
0.3400
0.3400
0.3205
0.3210
6,699
+0.01(+3.18%)
Jul 24, 2019
0.3400
0.3400
0.3111
0.3111
17,500
-0.02(-7.13%)
Jul 23, 2019
0.3400
0.3400
0.3350
0.3350
54,884
-0.01(-1.47%)
Jul 22, 2019
0.3400
0.3400
0.3188
0.3400
3,850
-0.00(-0.15%)
Jul 19, 2019
0.3000
0.3495
0.3000
0.3405
49,500
+0.05(+17.41%)
Jul 18, 2019
0.3400
0.3400
0.2900
0.2900
26,191
-0.05(-14.71%)
Jul 17, 2019
0.3100
0.3400
0.3100
0.3400
30,046
+0.00(+0.00%)
Jul 16, 2019
0.3100
0.3400
0.3100
0.3400
12,400
-0.01(-2.86%)
Jul 15, 2019
0.3400
0.3600
0.3300
0.3500
25,062
+0.03(+9.37%)
Jul 12, 2019
0.3100
0.3200
0.3100
0.3200
5,900
+0.00(+0.00%)
Jul 11, 2019
0.3100
0.3200
0.3100
0.3200
1,578
+0.01(+3.23%)
Jul 10, 2019
0.3124
0.3124
0.3100
0.3100
4,157
-0.02(-5.02%)
Jul 09, 2019
0.3389
0.3389
0.3264
0.3264
23,447
-0.01(-3.94%)
Jul 05, 2019
0.3398
0.3398
0.3398
0
-0.00(-0.06%)
Jul 03, 2019
0.3400
0.3400
0.2900
0.3400
22,300
+0.01(+1.55%)
Jul 02, 2019
0.3400
0.3400
0.3200
0.3348
16,619
+0.00(+1.45%)
Jul 01, 2019
0.2950
0.3300
0.2950
0.3300
6,398
+0.03(+10.00%)
Jun 28, 2019
0.3400
0.3400
0.3000
0.3000
34,600
-0.02(-6.25%)
Jun 27, 2019
0.3300
0.3550
0.3000
0.3200
155,921
+0.03(+10.34%)
Jun 26, 2019
0.2700
0.3000
0.2700
0.2900
36,825
+0.02(+7.13%)
Jun 25, 2019
0.2707
0.2707
0.2654
0.2707
106,933
-0.01(-3.29%)
Jun 24, 2019
0.2625
0.2850
0.2610
0.2799
41,051
+0.02(+7.65%)
Jun 21, 2019
0.2600
0.3095
0.2600
0.2600
120,000
+0.00(+0.00%)
Jun 20, 2019
0.2555
0.2600
0.2555
0.2600
51,892
+0.00(+1.76%)
Jun 19, 2019
0.2675
0.2675
0.2555
0.2555
12,226
-0.02(-7.09%)
Jun 18, 2019
0.2550
0.2750
0.2550
0.2750
45,744
+0.01(+4.76%)
Jun 17, 2019
0.2508
0.2700
0.2508
0.2625
8,969
+0.01(+4.67%)
Jun 14, 2019
0.2600
0.2675
0.2508
0.2508
58,900
-0.01(-3.54%)
Jun 13, 2019
0.2600
0.2700
0.2508
0.2600
36,218
+0.01(+3.67%)
Jun 12, 2019
0.2508
0.2600
0.2508
0.2508
11,888
-0.00(-0.75%)
Jun 11, 2019
0.2601
0.2601
0.2508
0.2527
2,400
-0.01(-2.85%)
Jun 10, 2019
0.2608
0.2608
0.2601
0.2601
1,350
-0.07(-21.18%)
Jun 07, 2019
0.3300
0.3300
0.3300
0.3300
3,000
+0.07(+26.92%)
Jun 06, 2019
0.2508
0.2698
0.2508
0.2600
31,900
+0.01(+3.67%)
Jun 05, 2019
0.2599
0.2602
0.2508
0.2508
58,852
-0.01(-3.54%)
Jun 04, 2019
0.2800
0.2800
0.2600
0.2600
29,576
-0.03(-11.11%)
Jun 03, 2019
0.2600
0.2925
0.2600
0.2925
4,075
-0.00(-1.45%)
May 31, 2019
0.2993
0.3000
0.2610
0.2968
146,000
-0.02(-6.96%)
May 30, 2019
0.3000
0.3190
0.3000
0.3190
16,668
+0.02(+6.33%)
May 29, 2019
0.2810
0.3000
0.2810
0.3000
381,097
+0.01(+3.45%)
May 28, 2019
0.2650
0.2900
0.2650
0.2900
35,398
+0.01(+3.57%)
May 24, 2019
0.2800
0.2995
0.2800
0.2800
6,600
+0.01(+1.82%)
May 23, 2019
0.2800
0.3100
0.2750
0.2750
67,844
+0.00(+0.00%)
May 22, 2019
0.2508
0.2750
0.2508
0.2750
7,000
-0.01(-4.45%)
May 21, 2019
0.2878
0.2878
0.2878
10
+0.00(+0.00%)
May 20, 2019
0.2850
0.3080
0.2510
0.2878
18,784
-0.01(-4.07%)
May 17, 2019
0.3000
0.3000
0.3000
0.3000
201,000
-0.01(-3.23%)
May 16, 2019
0.3100
0.3100
0.3100
0.3100
266
-0.01(-2.82%)
May 14, 2019
0.3190
0.3190
0.3190
0
-0.00(-0.31%)
May 13, 2019
0.2850
0.3200
0.2850
0.3200
67,677
+0.00(+0.00%)
May 10, 2019
0.2950
0.3200
0.2850
0.3200
25,500
-0.01(-2.74%)
May 09, 2019
0.2950
0.3290
0.2950
0.3290
1,825
-0.01(-3.24%)
May 08, 2019
0.2850
0.3400
0.2850
0.3400
6,076
+0.06(+21.43%)
May 07, 2019
0.2802
0.2802
0.2800
0.2800
3,430
+0.00(+0.00%)
May 06, 2019
0.2950
0.3000
0.2800
0.2800
63,322
-0.01(-5.08%)
May 03, 2019
0.3000
0.3100
0.2950
0.2950
13,800
+0.00(+0.85%)
May 02, 2019
0.2925
0.2925
0.2925
0.2925
200
-0.02(-5.65%)
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.