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
Cv Sciences Inc
(OP:
CVSI
)
0.0680
+0.0051 (+8.11%)
Streaming Delayed Price
Updated: 3:58 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, 2018
0.8306
0.8306
0.7800
0.8000
497,852
-0.03(-3.61%)
Apr 27, 2018
0.8000
0.8498
0.7600
0.8300
954,496
+0.01(+1.21%)
Apr 26, 2018
0.8550
0.8890
0.7850
0.8201
1,925,502
+0.01(+1.25%)
Apr 25, 2018
0.7075
0.8100
0.6400
0.8100
1,928,771
+0.12(+17.99%)
Apr 24, 2018
0.7701
0.7790
0.6600
0.6865
2,026,313
-0.09(-11.05%)
Apr 23, 2018
0.7794
0.7940
0.6820
0.7718
2,709,027
+0.02(+2.77%)
Apr 20, 2018
0.6500
0.7580
0.6390
0.7510
3,070,447
+0.12(+18.83%)
Apr 19, 2018
0.5600
0.6644
0.5600
0.6320
1,786,493
+0.07(+12.86%)
Apr 18, 2018
0.5500
0.5745
0.5150
0.5600
1,014,456
+0.03(+5.68%)
Apr 17, 2018
0.5750
0.6010
0.5140
0.5299
1,130,650
-0.05(-8.80%)
Apr 16, 2018
0.5701
0.6300
0.5552
0.5810
1,631,271
+0.04(+6.61%)
Apr 13, 2018
0.4850
0.5550
0.4487
0.5450
2,519,474
+0.09(+20.84%)
Apr 12, 2018
0.4250
0.4650
0.4175
0.4510
1,077,204
+0.03(+7.38%)
Apr 11, 2018
0.4350
0.4350
0.4100
0.4200
373,696
+0.01(+2.31%)
Apr 10, 2018
0.4240
0.4345
0.4095
0.4105
605,282
-0.02(-5.63%)
Apr 09, 2018
0.4700
0.4700
0.4101
0.4350
934,371
-0.03(-5.43%)
Apr 06, 2018
0.4610
0.4750
0.4400
0.4600
559,150
+0.00(+0.00%)
Apr 05, 2018
0.4850
0.4930
0.4565
0.4600
790,547
-0.03(-6.69%)
Apr 04, 2018
0.4650
0.5000
0.4586
0.4930
841,882
+0.03(+7.17%)
Apr 03, 2018
0.4945
0.5200
0.4521
0.4600
1,023,198
-0.03(-6.12%)
Apr 02, 2018
0.5100
0.5751
0.4500
0.4900
2,740,457
-0.01(-1.80%)
Mar 29, 2018
0.4990
0.4990
0.4990
0
+0.05(+11.20%)
Mar 28, 2018
0.4700
0.4700
0.4420
0.4487
330,339
-0.02(-4.50%)
Mar 27, 2018
0.4300
0.4700
0.4300
0.4699
605,918
+0.04(+10.56%)
Mar 26, 2018
0.4100
0.4400
0.4000
0.4250
433,603
+0.02(+3.66%)
Mar 23, 2018
0.4113
0.4200
0.4020
0.4100
213,658
-0.00(-0.97%)
Mar 22, 2018
0.4100
0.4225
0.4055
0.4140
168,569
-0.00(-0.84%)
Mar 21, 2018
0.4055
0.4199
0.4010
0.4175
228,858
+0.02(+4.37%)
Mar 20, 2018
0.4400
0.4520
0.4000
0.4000
373,658
-0.03(-6.98%)
Mar 19, 2018
0.4320
0.4600
0.4100
0.4300
202,600
+0.02(+3.86%)
Mar 16, 2018
0.4200
0.4398
0.4120
0.4140
226,979
+0.00(+0.82%)
Mar 15, 2018
0.4170
0.4170
0.4020
0.4106
116,707
+0.01(+2.40%)
Mar 14, 2018
0.4100
0.4200
0.4010
0.4010
159,024
-0.01(-2.08%)
Mar 13, 2018
0.4070
0.4200
0.4040
0.4095
205,352
+0.00(+1.11%)
Mar 12, 2018
0.4015
0.4300
0.4001
0.4050
273,332
-0.01(-1.70%)
Mar 09, 2018
0.4400
0.4400
0.4120
0.4120
245,773
-0.01(-2.37%)
Mar 08, 2018
0.4505
0.4600
0.4201
0.4220
319,634
-0.04(-8.26%)
Mar 07, 2018
0.4723
0.4795
0.4400
0.4600
539,796
+0.01(+2.22%)
Mar 06, 2018
0.4800
0.4900
0.4220
0.4500
935,970
-0.02(-4.76%)
Mar 05, 2018
0.4486
0.4990
0.4485
0.4725
1,281,355
+0.02(+5.35%)
Mar 02, 2018
0.4405
0.4800
0.4200
0.4485
691,569
+0.01(+1.70%)
Mar 01, 2018
0.4070
0.4500
0.4000
0.4410
925,541
+0.04(+10.25%)
Feb 28, 2018
0.3920
0.4050
0.3810
0.4000
219,070
+0.00(+0.00%)
Feb 27, 2018
0.3975
0.4099
0.3680
0.4000
483,262
-0.02(-3.85%)
Feb 26, 2018
0.4100
0.4288
0.3900
0.4160
187,590
+0.00(+0.27%)
Feb 23, 2018
0.4100
0.4401
0.4000
0.4149
312,629
+0.00(+1.20%)
Feb 22, 2018
0.4400
0.4450
0.4100
0.4100
399,307
-0.01(-2.15%)
Feb 21, 2018
0.4188
0.4250
0.4011
0.4190
324,145
+0.01(+2.20%)
Feb 20, 2018
0.4185
0.4370
0.4011
0.4100
344,279
-0.02(-4.65%)
Feb 16, 2018
0.4300
0.4300
0.4300
0
+0.01(+2.99%)
Feb 15, 2018
0.3850
0.4195
0.3850
0.4175
275,185
+0.03(+7.46%)
Feb 14, 2018
0.3955
0.4200
0.3800
0.3885
383,190
+0.01(+1.44%)
Feb 13, 2018
0.4200
0.4200
0.3822
0.3830
268,247
-0.01(-3.33%)
Feb 12, 2018
0.3850
0.4299
0.3680
0.3962
289,046
-0.01(-2.89%)
Feb 09, 2018
0.4375
0.4500
0.3900
0.4080
399,880
-0.01(-3.09%)
Feb 08, 2018
0.4000
0.4300
0.3991
0.4210
461,214
+0.02(+5.33%)
Feb 07, 2018
0.3890
0.4000
0.3500
0.3997
511,670
+0.02(+4.64%)
Feb 06, 2018
0.3750
0.4250
0.3400
0.3820
779,941
-0.02(-4.53%)
Feb 05, 2018
0.3600
0.4250
0.3500
0.4001
716,504
-0.01(-1.23%)
Feb 02, 2018
0.3810
0.4351
0.3210
0.4051
1,565,469
+0.03(+8.03%)
Feb 01, 2018
0.4172
0.4334
0.3700
0.3750
1,012,845
-0.04(-9.46%)
Jan 31, 2018
0.4250
0.4600
0.4125
0.4142
474,585
-0.01(-1.38%)
Jan 30, 2018
0.4600
0.4650
0.4245
0.4200
434,331
-0.05(-9.68%)
Jan 29, 2018
0.4870
0.5000
0.4200
0.4650
832,002
-0.01(-3.12%)
Jan 26, 2018
0.4975
0.5150
0.4520
0.4800
754,676
-0.02(-3.75%)
Jan 25, 2018
0.4420
0.5100
0.4400
0.4987
1,631,316
+0.07(+15.98%)
Jan 24, 2018
0.4255
0.4440
0.4100
0.4300
360,577
+0.01(+2.36%)
Jan 23, 2018
0.4500
0.4530
0.4200
0.4201
403,211
-0.03(-6.64%)
Jan 22, 2018
0.4625
0.4900
0.4400
0.4500
560,734
-0.01(-2.17%)
Jan 19, 2018
0.4140
0.4700
0.4010
0.4600
841,007
+0.05(+11.37%)
Jan 18, 2018
0.4000
0.4344
0.3900
0.4130
521,629
+0.01(+3.25%)
Jan 17, 2018
0.4150
0.4240
0.3987
0.4000
374,232
-0.01(-2.44%)
Jan 16, 2018
0.4450
0.4450
0.3810
0.4100
660,411
+0.01(+3.80%)
Jan 12, 2018
0.3950
0.3950
0.3950
0
-0.03(-6.60%)
Jan 11, 2018
0.4655
0.4710
0.4000
0.4229
942,347
-0.04(-9.03%)
Jan 10, 2018
0.4900
0.4900
0.4401
0.4649
612,666
+0.00(+1.07%)
Jan 09, 2018
0.4730
0.5000
0.4500
0.4600
775,726
-0.00(-0.48%)
Jan 08, 2018
0.4300
0.5200
0.4200
0.4622
1,530,616
+0.03(+6.25%)
Jan 05, 2018
0.3725
0.4700
0.3335
0.4350
1,805,758
+0.04(+11.54%)
Jan 04, 2018
0.4950
0.5100
0.3600
0.3900
3,781,408
-0.13(-24.84%)
Jan 03, 2018
0.6235
0.6580
0.4800
0.5189
3,214,455
-0.11(-18.03%)
Jan 02, 2018
0.6475
0.6561
0.6120
0.6330
1,889,443
+0.02(+2.51%)
Dec 29, 2017
0.6175
0.6175
0.6175
0
+0.03(+5.96%)
Dec 28, 2017
0.5124
0.5944
0.5100
0.5828
1,877,704
+0.06(+11.03%)
Dec 27, 2017
0.4450
0.5400
0.4305
0.5249
2,158,064
+0.08(+19.30%)
Dec 26, 2017
0.3555
0.4500
0.3555
0.4400
787,586
+0.04(+9.24%)
Dec 22, 2017
0.3900
0.4200
0.3520
0.4028
524,344
+0.02(+4.62%)
Dec 21, 2017
0.3750
0.4100
0.3500
0.3850
599,881
+0.00(+0.26%)
Dec 20, 2017
0.3604
0.4195
0.3230
0.3840
971,223
+0.04(+12.94%)
Dec 19, 2017
0.4330
0.4350
0.3310
0.3400
1,257,825
-0.08(-19.05%)
Dec 18, 2017
0.3604
0.4300
0.3579
0.4200
1,702,345
+0.06(+17.48%)
Dec 15, 2017
0.3360
0.3600
0.3250
0.3575
1,259,037
+0.04(+11.72%)
Dec 14, 2017
0.3000
0.3383
0.2860
0.3200
986,919
+0.02(+6.67%)
Dec 13, 2017
0.2875
0.3100
0.2850
0.3000
703,526
+0.02(+5.26%)
Dec 12, 2017
0.3050
0.3143
0.2720
0.2850
695,131
-0.03(-8.06%)
Dec 11, 2017
0.2700
0.3143
0.2650
0.3100
773,677
+0.02(+5.08%)
Dec 08, 2017
0.3000
0.3350
0.2765
0.2950
1,244,328
+0.01(+1.72%)
Dec 07, 2017
0.2830
0.2945
0.2696
0.2900
910,191
+0.03(+10.27%)
Dec 06, 2017
0.2460
0.2780
0.2420
0.2630
568,267
+0.02(+8.23%)
Dec 05, 2017
0.2750
0.2800
0.2420
0.2430
917,941
-0.04(-13.21%)
Dec 04, 2017
0.2530
0.3080
0.2500
0.2800
2,219,251
+0.03(+12.00%)
Dec 01, 2017
0.2387
0.2500
0.2276
0.2500
397,434
+0.02(+7.30%)
Nov 30, 2017
0.2225
0.2399
0.2225
0.2330
231,344
+0.01(+4.02%)
Nov 29, 2017
0.2395
0.2430
0.2200
0.2240
263,628
-0.01(-3.11%)
Nov 28, 2017
0.2350
0.2450
0.2300
0.2312
498,736
-0.00(-2.04%)
Nov 27, 2017
0.2200
0.2400
0.2161
0.2360
923,982
+0.02(+7.27%)
Nov 24, 2017
0.2325
0.2325
0.2150
0.2200
191,653
-0.01(-4.35%)
Nov 22, 2017
0.2201
0.2350
0.2150
0.2300
155,375
-0.01(-3.16%)
Nov 21, 2017
0.2400
0.2440
0.2300
0.2375
180,198
-0.00(-1.04%)
Nov 20, 2017
0.2340
0.2400
0.2200
0.2400
280,917
+0.00(+0.84%)
Nov 17, 2017
0.2500
0.2500
0.2300
0.2380
151,679
-0.00(-1.24%)
Nov 16, 2017
0.2430
0.2590
0.2410
0.2410
379,427
-0.00(-0.62%)
Nov 15, 2017
0.2400
0.2450
0.2200
0.2425
463,441
+0.00(+1.68%)
Nov 14, 2017
0.2150
0.2500
0.2150
0.2385
959,794
+0.01(+6.00%)
Nov 13, 2017
0.2200
0.2400
0.2150
0.2250
351,943
-0.01(-5.12%)
Nov 10, 2017
0.2464
0.2500
0.2200
0.2371
266,233
-0.01(-4.21%)
Nov 09, 2017
0.2700
0.2700
0.2300
0.2476
504,393
-0.02(-8.31%)
Nov 08, 2017
0.2500
0.2700
0.2450
0.2700
936,722
+0.02(+8.00%)
Nov 07, 2017
0.2810
0.2811
0.2310
0.2500
764,161
+0.02(+10.38%)
Nov 06, 2017
0.2075
0.2499
0.2000
0.2265
704,977
+0.02(+11.58%)
Nov 03, 2017
0.1600
0.2100
0.1600
0.2030
774,355
+0.02(+12.78%)
Nov 02, 2017
0.2150
0.2150
0.1360
0.1800
2,379,463
-0.04(-16.28%)
Nov 01, 2017
0.2050
0.2265
0.2050
0.2150
442,489
-0.01(-4.44%)
Oct 31, 2017
0.2500
0.2500
0.2001
0.2250
354,808
-0.02(-8.30%)
Oct 30, 2017
0.2760
0.2799
0.2401
0.2454
556,688
-0.00(-0.56%)
Oct 27, 2017
0.2900
0.2910
0.2120
0.2467
390,809
+0.03(+12.77%)
Oct 26, 2017
0.2250
0.2250
0.2118
0.2188
167,299
-0.00(-0.55%)
Oct 25, 2017
0.2225
0.2300
0.2200
0.2200
198,852
-0.01(-2.53%)
Oct 24, 2017
0.2300
0.2341
0.2200
0.2257
184,468
-0.00(-1.87%)
Oct 23, 2017
0.2323
0.2400
0.2264
0.2300
236,307
-0.00(-1.94%)
Oct 20, 2017
0.2400
0.2430
0.2300
0.2346
167,088
-0.01(-2.27%)
Oct 19, 2017
0.2400
0.2450
0.2360
0.2400
120,729
+0.00(+0.00%)
Oct 18, 2017
0.2400
0.2400
0.2360
0.2400
92,107
+0.00(+1.57%)
Oct 17, 2017
0.2366
0.2489
0.2360
0.2363
208,449
+0.00(+0.16%)
Oct 16, 2017
0.2450
0.2500
0.2300
0.2359
173,869
-0.00(-1.70%)
Oct 13, 2017
0.2520
0.2520
0.2400
0.2400
232,129
-0.01(-4.76%)
Oct 12, 2017
0.2450
0.2600
0.2410
0.2520
184,125
-0.00(-0.40%)
Oct 11, 2017
0.2525
0.2620
0.2400
0.2530
511,081
-0.01(-1.94%)
Oct 10, 2017
0.2600
0.2500
0.2580
302,515
+0.00(+1.18%)
Oct 09, 2017
0.2650
0.2750
0.2550
0.2550
331,732
-0.01(-3.77%)
Oct 06, 2017
0.2750
0.2849
0.2625
0.2650
209,306
-0.02(-5.36%)
Oct 05, 2017
0.2750
0.2850
0.2700
0.2800
101,424
+0.00(+0.40%)
Oct 04, 2017
0.2860
0.2894
0.2700
0.2789
80,226
-0.01(-2.49%)
Oct 03, 2017
0.2856
0.2880
0.2811
0.2860
98,040
-0.00(-1.35%)
Oct 02, 2017
0.2950
0.2950
0.2600
0.2899
302,526
-0.01(-1.73%)
Sep 29, 2017
0.2700
0.2950
0.2550
0.2950
234,058
+0.02(+9.26%)
Sep 28, 2017
0.2650
0.2700
0.2550
0.2700
126,292
+0.01(+1.89%)
Sep 27, 2017
0.2750
0.2750
0.2613
0.2650
128,259
-0.01(-3.64%)
Sep 26, 2017
0.2950
0.3110
0.2670
0.2750
394,821
-0.04(-11.84%)
Sep 25, 2017
0.3100
0.3127
0.2985
0.3120
204,478
-0.00(-0.97%)
Sep 22, 2017
0.3100
0.3150
0.2950
0.3150
273,463
+0.01(+1.61%)
Sep 21, 2017
0.2903
0.3150
0.2650
0.3100
509,116
+0.02(+6.90%)
Sep 20, 2017
0.3250
0.3350
0.2720
0.2900
1,181,278
-0.03(-9.38%)
Sep 19, 2017
0.2500
0.3570
0.2302
0.3200
2,125,627
+0.07(+28.00%)
Sep 18, 2017
0.2250
0.2500
0.2200
0.2500
305,526
+0.02(+7.76%)
Sep 15, 2017
0.2245
0.2375
0.2200
0.2320
228,407
+0.00(+1.95%)
Sep 14, 2017
0.2175
0.2400
0.2175
0.2276
196,075
+0.00(+1.59%)
Sep 13, 2017
0.2170
0.2240
0.2105
0.2240
142,550
+0.01(+3.94%)
Sep 12, 2017
0.2100
0.2249
0.2100
0.2155
232,837
-0.01(-4.22%)
Sep 11, 2017
0.2170
0.2380
0.2124
0.2250
169,270
-0.01(-2.17%)
Sep 08, 2017
0.2251
0.2300
0.2170
0.2300
194,120
+0.00(+0.00%)
Sep 07, 2017
0.2200
0.2300
0.2200
0.2300
94,379
-0.01(-2.21%)
Sep 06, 2017
0.2251
0.2384
0.2250
0.2352
113,432
+0.00(+1.35%)
Sep 05, 2017
0.2275
0.2368
0.2275
0.2321
109,102
+0.01(+2.23%)
Sep 01, 2017
0.2220
0.2289
0.2190
0.2270
208,901
+0.00(+0.38%)
Aug 31, 2017
0.2288
0.2300
0.2201
0.2261
81,522
-0.00(-1.68%)
Aug 30, 2017
0.2255
0.2398
0.2245
0.2300
101,856
+0.00(+0.00%)
Aug 29, 2017
0.2311
0.2400
0.2210
0.2300
106,162
-0.01(-4.17%)
Aug 28, 2017
0.2350
0.2400
0.2300
0.2400
93,215
+0.00(+0.00%)
Aug 25, 2017
0.2299
0.2400
0.2250
0.2400
106,428
+0.01(+4.35%)
Aug 24, 2017
0.2400
0.2400
0.2250
0.2300
121,712
-0.01(-4.42%)
Aug 23, 2017
0.2325
0.2500
0.2253
0.2406
164,350
-0.00(-0.60%)
Aug 22, 2017
0.2300
0.2500
0.2200
0.2421
198,819
+0.01(+5.56%)
Aug 21, 2017
0.2360
0.2377
0.2201
0.2293
198,364
-0.00(-1.15%)
Aug 18, 2017
0.2375
0.2400
0.2300
0.2320
214,068
-0.00(-1.49%)
Aug 17, 2017
0.2400
0.2450
0.2350
0.2355
93,716
-0.01(-3.09%)
Aug 16, 2017
0.2475
0.2500
0.2355
0.2430
192,774
-0.00(-0.82%)
Aug 15, 2017
0.2500
0.2580
0.2450
0.2450
135,501
-0.01(-3.92%)
Aug 14, 2017
0.2550
0.2600
0.2470
0.2550
231,692
-0.00(-1.16%)
Aug 11, 2017
0.2650
0.2650
0.2500
0.2580
117,388
-0.00(-1.15%)
Aug 10, 2017
0.2685
0.2685
0.2600
0.2610
143,705
-0.01(-3.33%)
Aug 09, 2017
0.2685
0.2700
0.2600
0.2700
215,837
+0.00(+1.12%)
Aug 08, 2017
0.2700
0.2700
0.2570
0.2670
83,952
-0.00(-1.11%)
Aug 07, 2017
0.2575
0.2785
0.2500
0.2700
278,643
+0.01(+2.43%)
Aug 04, 2017
0.2565
0.2750
0.2510
0.2636
115,971
+0.01(+2.89%)
Aug 03, 2017
0.2700
0.2790
0.2510
0.2562
143,859
-0.00(-1.46%)
Aug 02, 2017
0.2550
0.2600
0.2500
0.2600
178,884
+0.00(+0.00%)
Aug 01, 2017
0.2550
0.2600
0.2500
0.2600
76,638
+0.00(+0.00%)
Jul 31, 2017
0.2576
0.2600
0.2500
0.2600
223,503
-0.00(-1.52%)
Jul 28, 2017
0.2600
0.2700
0.2554
0.2640
162,223
+0.01(+3.53%)
Jul 27, 2017
0.2760
0.2760
0.2550
0.2550
332,769
-0.02(-6.25%)
Jul 26, 2017
0.2750
0.2800
0.2700
0.2720
62,307
+0.00(+0.70%)
Jul 25, 2017
0.2600
0.2888
0.2600
0.2701
104,745
+0.00(+0.04%)
Jul 24, 2017
0.2910
0.2969
0.2515
0.2700
300,963
+0.01(+3.45%)
Jul 21, 2017
0.2900
0.2900
0.2609
0.2610
108,583
-0.00(-1.51%)
Jul 20, 2017
0.2950
0.2990
0.2600
0.2650
419,746
-0.02(-6.36%)
Jul 19, 2017
0.2900
0.2970
0.2600
0.2830
294,073
-0.03(-8.68%)
Jul 18, 2017
0.2500
0.3099
0.2500
0.3099
618,684
+0.06(+23.96%)
Jul 17, 2017
0.2450
0.2650
0.2379
0.2500
251,984
-0.01(-3.85%)
Jul 14, 2017
0.2480
0.2600
0.2376
0.2600
177,694
+0.01(+4.00%)
Jul 13, 2017
0.2500
0.2543
0.2300
0.2500
152,012
+0.01(+4.17%)
Jul 12, 2017
0.2354
0.2498
0.2300
0.2400
196,077
+0.00(+0.83%)
Jul 11, 2017
0.2535
0.2600
0.2301
0.2380
154,616
-0.01(-4.79%)
Jul 10, 2017
0.2535
0.2600
0.2469
0.2500
81,361
-0.00(-0.62%)
Jul 07, 2017
0.2600
0.2700
0.2500
0.2516
134,294
-0.01(-3.28%)
Jul 06, 2017
0.2900
0.2900
0.2601
0.2601
147,158
-0.03(-8.90%)
Jul 05, 2017
0.2785
0.2940
0.2600
0.2855
263,972
+0.01(+2.33%)
Jul 03, 2017
0.2750
0.3000
0.2600
0.2790
169,777
-0.00(-0.36%)
Jun 30, 2017
0.2525
0.2960
0.2400
0.2800
279,496
+0.04(+16.67%)
Jun 29, 2017
0.2500
0.2500
0.2250
0.2400
226,829
-0.01(-3.85%)
Jun 28, 2017
0.2300
0.2496
0.2200
0.2496
189,348
+0.02(+8.52%)
Jun 27, 2017
0.2280
0.2300
0.2200
0.2300
263,125
+0.01(+2.22%)
Jun 26, 2017
0.2490
0.2500
0.2200
0.2250
309,277
-0.01(-2.47%)
Jun 23, 2017
0.2650
0.2660
0.2151
0.2307
794,903
-0.01(-4.82%)
Jun 22, 2017
0.2455
0.2600
0.2410
0.2424
310,583
+0.00(+0.58%)
Jun 21, 2017
0.2320
0.2550
0.2320
0.2410
366,056
+0.00(+0.42%)
Jun 20, 2017
0.2540
0.2550
0.2394
0.2400
653,092
+0.00(+0.13%)
Jun 19, 2017
0.2650
0.2700
0.2201
0.2397
2,923,447
-0.06(-18.75%)
Jun 16, 2017
0.2930
0.3000
0.2900
0.2950
73,839
+0.00(+1.37%)
Jun 15, 2017
0.2955
0.3000
0.2910
0.2910
80,692
+0.00(+0.00%)
Jun 14, 2017
0.2955
0.3074
0.2910
0.2910
175,282
+0.00(+0.31%)
Jun 13, 2017
0.3000
0.3179
0.2800
0.2901
154,747
-0.01(-3.30%)
Jun 12, 2017
0.2950
0.3000
0.2900
0.3000
112,255
+0.00(+0.45%)
Jun 09, 2017
0.2850
0.3020
0.2800
0.2987
106,345
+0.01(+4.79%)
Jun 08, 2017
0.2878
0.2933
0.2821
0.2850
148,172
-0.01(-3.55%)
Jun 07, 2017
0.3050
0.3090
0.2650
0.2955
609,747
-0.01(-4.00%)
Jun 06, 2017
0.3380
0.3650
0.2900
0.3078
859,855
-0.03(-8.11%)
Jun 05, 2017
0.2900
0.3500
0.2820
0.3350
988,803
+0.04(+14.33%)
Jun 02, 2017
0.2826
0.2977
0.2800
0.2930
203,170
+0.01(+4.27%)
Jun 01, 2017
0.2905
0.3000
0.2800
0.2810
177,887
-0.01(-4.39%)
May 31, 2017
0.2843
0.3000
0.2805
0.2939
89,142
+0.01(+1.86%)
May 30, 2017
0.3050
0.3050
0.2802
0.2885
245,043
-0.01(-3.82%)
May 26, 2017
0.2810
0.3050
0.2801
0.3000
163,924
+0.02(+6.85%)
May 25, 2017
0.2945
0.2945
0.2700
0.2808
193,243
-0.02(-7.95%)
May 24, 2017
0.2777
0.3050
0.2525
0.3050
554,676
+0.03(+10.71%)
May 23, 2017
0.2875
0.2900
0.2755
0.2755
222,121
-0.02(-5.36%)
May 22, 2017
0.2975
0.3000
0.2803
0.2911
190,225
-0.01(-3.42%)
May 19, 2017
0.2900
0.3014
0.2800
0.3014
138,602
+0.01(+2.17%)
May 18, 2017
0.2926
0.3000
0.2800
0.2950
287,857
+0.01(+2.64%)
May 17, 2017
0.3049
0.3099
0.2850
0.2874
372,344
-0.02(-6.53%)
May 16, 2017
0.3075
0.3100
0.3000
0.3075
209,031
+0.00(+0.00%)
May 15, 2017
0.3078
0.3100
0.3000
0.3075
334,073
-0.00(-0.65%)
May 12, 2017
0.3072
0.3095
0.3000
0.3095
386,502
+0.00(+0.49%)
May 11, 2017
0.3195
0.3200
0.3001
0.3080
397,851
-0.01(-3.45%)
May 10, 2017
0.3195
0.3234
0.3011
0.3190
249,808
-0.01(-3.19%)
May 09, 2017
0.3251
0.3300
0.3110
0.3295
223,257
+0.00(+1.38%)
May 08, 2017
0.3350
0.3500
0.3200
0.3250
155,709
-0.01(-2.99%)
May 05, 2017
0.3500
0.3500
0.3200
0.3350
102,209
+0.00(+0.00%)
May 04, 2017
0.3350
0.3500
0.3220
0.3350
196,727
+0.00(+1.45%)
May 03, 2017
0.3400
0.3500
0.3260
0.3302
228,883
-0.01(-4.29%)
May 02, 2017
0.3290
0.3450
0.3290
0.3450
269,082
+0.02(+5.02%)
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.