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
Chakana Copper Corp
(OP:
CHKKF
)
0.0540
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 13, 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
0.1240
0.1310
0.1218
0.1235
19,800
+0.01(+4.66%)
Apr 29, 2020
0.1300
0.1300
0.1180
0.1180
31,545
-0.01(-6.27%)
Apr 28, 2020
0.1200
0.1259
0.1200
0.1259
30,200
+0.00(+1.53%)
Apr 27, 2020
0.1157
0.1252
0.1157
0.1240
37,500
-0.00(-0.64%)
Apr 24, 2020
0.1330
0.1330
0.1200
0.1248
11,000
-0.01(-4.00%)
Apr 23, 2020
0.1200
0.1300
0.1200
0.1300
28,650
+0.01(+8.33%)
Apr 22, 2020
0.1237
0.1280
0.1200
0.1200
45,500
+0.00(+0.00%)
Apr 21, 2020
0.1350
0.1370
0.1200
0.1200
71,250
-0.01(-9.77%)
Apr 20, 2020
0.1374
0.1465
0.1300
0.1330
65,730
+0.00(+2.31%)
Apr 17, 2020
0.1400
0.1400
0.1230
0.1300
49,000
-0.01(-7.14%)
Apr 16, 2020
0.1370
0.1400
0.1230
0.1400
57,965
+0.02(+13.82%)
Apr 15, 2020
0.1598
0.1598
0.1230
0.1230
113,486
-0.03(-21.90%)
Apr 14, 2020
0.1909
0.1920
0.1408
0.1575
281,646
+0.02(+12.02%)
Apr 13, 2020
0.0950
0.1406
0.0915
0.1406
373,678
+0.05(+53.66%)
Apr 09, 2020
0.0760
0.0915
0.0760
0.0915
4,300
+0.00(+1.67%)
Apr 08, 2020
0.0815
0.0960
0.0815
0.0900
73,000
+0.00(+0.11%)
Apr 07, 2020
0.0900
0.0900
0.0899
0.0899
32,000
-0.01(-7.32%)
Apr 06, 2020
0.1010
0.1010
0.0905
0.0970
67,300
+0.01(+7.78%)
Apr 03, 2020
0.0950
0.0968
0.0900
0.0900
25,700
+0.00(+1.35%)
Apr 02, 2020
0.0840
0.0888
0.0741
0.0888
21,224
+0.00(+4.59%)
Apr 01, 2020
0.0870
0.0990
0.0849
0.0849
8,373
-0.00(-2.41%)
Mar 31, 2020
0.0870
0.0870
0.0870
0.0870
374
+0.01(+20.83%)
Mar 30, 2020
0.0710
0.0863
0.0710
0.0720
24,568
-0.00(-5.64%)
Mar 27, 2020
0.0700
0.0763
0.0700
0.0763
31,300
-0.00(-1.42%)
Mar 26, 2020
0.0825
0.0825
0.0700
0.0774
37,300
-0.01(-6.63%)
Mar 25, 2020
0.0913
0.0929
0.0829
0.0829
40,000
+0.01(+12.48%)
Mar 24, 2020
0.0700
0.0737
0.0694
0.0737
71,492
+0.01(+18.87%)
Mar 23, 2020
0.0600
0.0646
0.0557
0.0620
85,321
+0.01(+12.73%)
Mar 20, 2020
0.0670
0.0700
0.0550
0.0550
115,000
-0.01(-17.91%)
Mar 19, 2020
0.0670
0.0670
0.0613
0.0670
79,575
-0.00(-0.30%)
Mar 18, 2020
0.0630
0.0672
0.0600
0.0672
67,334
-0.00(-2.04%)
Mar 17, 2020
0.0583
0.0700
0.0500
0.0686
274,643
-0.00(-2.00%)
Mar 16, 2020
0.0794
0.0885
0.0700
0.0700
106,397
-0.00(-5.53%)
Mar 13, 2020
0.0900
0.0942
0.0718
0.0741
126,500
-0.02(-22.00%)
Mar 12, 2020
0.1100
0.1100
0.0950
0.0950
297,454
-0.02(-20.17%)
Mar 11, 2020
0.1333
0.1333
0.1092
0.1190
106,544
-0.01(-7.75%)
Mar 10, 2020
0.1290
0.1330
0.1265
0.1290
32,200
-0.01(-3.73%)
Mar 09, 2020
0.1490
0.1490
0.1256
0.1340
202,836
-0.03(-16.30%)
Mar 06, 2020
0.1575
0.1650
0.1571
0.1601
46,000
-0.00(-1.42%)
Mar 05, 2020
0.1639
0.1771
0.1550
0.1624
46,640
+0.00(+1.50%)
Mar 04, 2020
0.1481
0.1600
0.1474
0.1600
104,100
+0.01(+6.67%)
Mar 03, 2020
0.1500
0.1507
0.1420
0.1500
102,350
+0.01(+5.63%)
Mar 02, 2020
0.1375
0.1466
0.1258
0.1420
85,829
+0.00(+1.57%)
Feb 28, 2020
0.1450
0.1450
0.1250
0.1398
535,600
-0.01(-5.41%)
Feb 27, 2020
0.1408
0.1550
0.1400
0.1478
658,164
+0.01(+9.48%)
Feb 26, 2020
0.1262
0.1350
0.1262
0.1350
17,272
+0.01(+3.85%)
Feb 25, 2020
0.1332
0.1378
0.1300
0.1300
53,036
-0.01(-7.14%)
Feb 24, 2020
0.1470
0.1480
0.1388
0.1400
15,800
-0.01(-5.02%)
Feb 21, 2020
0.1395
0.1492
0.1310
0.1474
122,900
+0.02(+14.80%)
Feb 20, 2020
0.1300
0.1300
0.1266
0.1284
37,140
-0.00(-1.23%)
Feb 19, 2020
0.1300
0.1300
0.1277
0.1300
14,500
-0.00(-0.38%)
Feb 18, 2020
0.1368
0.1368
0.1219
0.1305
104,000
+0.01(+6.53%)
Feb 13, 2020
0.1225
0.1225
0.1225
0
-0.00(-1.76%)
Feb 11, 2020
0.1247
0.1247
0.1247
0
-0.01(-5.46%)
Feb 10, 2020
0.1210
0.1319
0.1210
0.1319
20,800
+0.00(+3.45%)
Feb 07, 2020
0.1221
0.1275
0.1221
0.1275
45,700
-0.00(-1.70%)
Feb 06, 2020
0.1300
0.1300
0.1250
0.1297
192,500
+0.00(+2.94%)
Feb 05, 2020
0.1439
0.1439
0.1260
0.1260
17,038
+0.00(+2.69%)
Feb 03, 2020
0.1227
0.1227
0.1227
0
+0.00(+1.40%)
Jan 31, 2020
0.1195
0.1210
0.1136
0.1210
16,000
+0.00(+0.83%)
Jan 30, 2020
0.1200
0.1200
0.1200
0.1200
27,000
-0.00(-2.83%)
Jan 29, 2020
0.1340
0.1375
0.1235
0.1235
93,800
-0.01(-10.44%)
Jan 28, 2020
0.1354
0.1379
0.1328
0.1379
18,000
-0.00(-1.50%)
Jan 27, 2020
0.1400
0.1400
0.1352
0.1400
12,094
-0.00(-0.71%)
Jan 24, 2020
0.1550
0.1550
0.1408
0.1410
44,400
-0.01(-8.44%)
Jan 23, 2020
0.1540
0.1540
0.1540
0.1540
1,296
+0.01(+4.62%)
Jan 22, 2020
0.1400
0.1472
0.1400
0.1472
70,600
+0.01(+5.14%)
Jan 21, 2020
0.1465
0.1542
0.1400
0.1400
17,885
-0.01(-6.67%)
Jan 17, 2020
0.1500
0.1500
0.1500
0.1500
5,400
+0.00(+0.00%)
Jan 16, 2020
0.1500
0.1500
0.1500
0.1500
5,400
+0.01(+5.04%)
Jan 15, 2020
0.1405
0.1428
0.1394
0.1428
16,000
+0.00(+2.00%)
Jan 14, 2020
0.1450
0.1450
0.1379
0.1400
18,750
-0.00(-2.10%)
Jan 13, 2020
0.1500
0.1500
0.1430
0.1430
14,000
-0.00(-2.46%)
Jan 10, 2020
0.1444
0.1505
0.1444
0.1466
53,900
+0.01(+4.71%)
Jan 09, 2020
0.1435
0.1468
0.1361
0.1400
14,800
-0.01(-4.24%)
Jan 08, 2020
0.1470
0.1556
0.1462
0.1462
15,000
-0.01(-5.49%)
Jan 07, 2020
0.1465
0.1558
0.1380
0.1547
60,000
+0.00(+1.58%)
Jan 06, 2020
0.1750
0.1750
0.1440
0.1523
91,713
-0.04(-21.33%)
Jan 03, 2020
0.1800
0.1936
0.1800
0.1936
12,000
+0.00(+2.00%)
Jan 02, 2020
0.1896
0.1898
0.1751
0.1898
23,920
+0.00(+2.54%)
Dec 31, 2019
0.1820
0.1916
0.1820
0.1851
12,500
+0.00(+0.05%)
Dec 30, 2019
0.1836
0.1994
0.1810
0.1850
108,950
+0.00(+0.00%)
Dec 27, 2019
0.1727
0.1900
0.1727
0.1850
36,400
+0.01(+6.02%)
Dec 26, 2019
0.2000
0.2000
0.1610
0.1745
34,958
-0.02(-8.16%)
Dec 24, 2019
0.1805
0.1921
0.1800
0.1900
109,100
+0.01(+3.49%)
Dec 23, 2019
0.1877
0.1877
0.1836
0.1836
13,473
-0.00(-0.22%)
Dec 20, 2019
0.1750
0.1840
0.1670
0.1840
29,800
+0.01(+2.79%)
Dec 19, 2019
0.1670
0.1790
0.1670
0.1790
69,500
+0.02(+13.65%)
Dec 18, 2019
0.1537
0.1575
0.1537
0.1575
2,383
+0.01(+3.55%)
Dec 17, 2019
0.1533
0.1640
0.1521
0.1521
18,000
-0.01(-5.41%)
Dec 16, 2019
0.1650
0.1693
0.1570
0.1608
42,422
+0.01(+3.74%)
Dec 13, 2019
0.1707
0.1707
0.1542
0.1550
7,800
+0.00(+2.92%)
Dec 12, 2019
0.1500
0.1510
0.1405
0.1506
11,410
-0.01(-3.34%)
Dec 11, 2019
0.1400
0.1558
0.1400
0.1558
25,000
+0.01(+9.72%)
Dec 10, 2019
0.1400
0.1464
0.1400
0.1420
37,701
+0.00(+1.43%)
Dec 09, 2019
0.1400
0.1400
0.1265
0.1400
35,000
+0.02(+15.51%)
Dec 06, 2019
0.1300
0.1345
0.1194
0.1212
183,900
-0.01(-9.82%)
Dec 05, 2019
0.1200
0.1349
0.1200
0.1344
37,900
+0.01(+12.00%)
Dec 04, 2019
0.1153
0.1238
0.1153
0.1200
16,500
+0.00(+4.35%)
Dec 03, 2019
0.1100
0.1150
0.1071
0.1150
35,500
-0.00(-4.17%)
Dec 02, 2019
0.1175
0.1200
0.1175
0.1200
11,000
+0.00(+4.35%)
Nov 29, 2019
0.1107
0.1175
0.1107
0.1150
83,500
+0.01(+4.74%)
Nov 27, 2019
0.1120
0.1120
0.1075
0.1098
33,600
+0.00(+3.10%)
Nov 26, 2019
0.1108
0.1150
0.1065
0.1065
25,230
-0.01(-5.08%)
Nov 25, 2019
0.1065
0.1122
0.1002
0.1122
101,699
-0.01(-6.50%)
Nov 22, 2019
0.1168
0.1200
0.1065
0.1200
9,100
+0.01(+9.09%)
Nov 21, 2019
0.1149
0.1149
0.1100
0.1100
6,000
-0.01(-6.62%)
Nov 20, 2019
0.1160
0.1178
0.1160
0.1178
102,000
+0.00(+3.15%)
Nov 19, 2019
0.1193
0.1260
0.1135
0.1142
16,870
-0.00(-2.39%)
Nov 18, 2019
0.1172
0.1172
0.1170
0.1170
27,000
+0.00(+2.99%)
Nov 15, 2019
0.1125
0.1170
0.1125
0.1136
38,400
-0.00(-0.35%)
Nov 14, 2019
0.1140
0.1140
0.1140
0.1140
10,000
-0.00(-1.30%)
Nov 13, 2019
0.1155
0.1170
0.1155
0.1155
10,704
+0.01(+4.52%)
Nov 11, 2019
0.1105
0.1105
0.1105
0
-0.01(-5.56%)
Nov 08, 2019
0.1174
0.1180
0.1153
0.1170
158,700
-0.00(-2.50%)
Nov 07, 2019
0.1227
0.1227
0.1200
0.1200
203,000
-0.00(-0.58%)
Nov 06, 2019
0.1207
0.1207
0.1207
40
+0.00(+0.00%)
Nov 05, 2019
0.1480
0.1480
0.1199
0.1207
147,700
-0.02(-15.59%)
Nov 04, 2019
0.1063
0.1430
0.1063
0.1430
160,432
+0.04(+34.91%)
Nov 01, 2019
0.1105
0.1105
0.1060
0.1060
1,500
+0.00(+0.00%)
Oct 31, 2019
0.1060
0.1060
0.1060
0.1060
1,000
+0.00(+0.00%)
Oct 30, 2019
0.0992
0.1060
0.0992
0.1060
8,440
+0.00(+0.95%)
Oct 29, 2019
0.1139
0.1139
0.1050
0.1050
180,000
-0.01(-4.98%)
Oct 28, 2019
0.1130
0.1130
0.1105
0.1105
5,200
-0.00(-3.07%)
Oct 25, 2019
0.1150
0.1150
0.1140
0.1140
15,200
+0.00(+0.00%)
Oct 24, 2019
0.1144
0.1144
0.1140
0.1140
1,250
+0.00(+0.26%)
Oct 23, 2019
0.1130
0.1137
0.1006
0.1137
125,500
+0.01(+5.18%)
Oct 22, 2019
0.1090
0.1110
0.1012
0.1081
119,804
-0.01(-4.67%)
Oct 21, 2019
0.1146
0.1150
0.1100
0.1134
80,455
-0.00(-4.14%)
Oct 18, 2019
0.1150
0.1183
0.1150
0.1183
27,800
-0.00(-1.42%)
Oct 17, 2019
0.1159
0.1200
0.1150
0.1200
73,000
+0.00(+4.35%)
Oct 15, 2019
0.1150
0.1150
0.1150
0
-0.00(-2.13%)
Oct 14, 2019
0.1225
0.1225
0.1175
0.1175
11,790
-0.00(-2.08%)
Oct 11, 2019
0.1200
0.1219
0.1150
0.1200
48,000
+0.00(+0.00%)
Oct 10, 2019
0.1277
0.1277
0.1151
0.1200
17,000
+0.00(+0.00%)
Oct 09, 2019
0.1224
0.1224
0.1175
0.1200
65,500
-0.00(-3.61%)
Oct 08, 2019
0.1150
0.1245
0.1150
0.1245
37,990
+0.01(+8.26%)
Oct 07, 2019
0.1150
0.1259
0.1150
0.1150
150,806
+0.00(+0.00%)
Oct 04, 2019
0.1151
0.1191
0.1150
0.1150
46,900
+0.00(+0.00%)
Oct 03, 2019
0.1150
0.1191
0.1150
0.1150
18,600
-0.01(-5.66%)
Oct 02, 2019
0.1150
0.1219
0.1150
0.1219
167,400
+0.01(+10.02%)
Oct 01, 2019
0.1200
0.1200
0.1000
0.1108
39,000
-0.01(-7.74%)
Sep 30, 2019
0.1201
0.1300
0.1201
0.1201
61,081
-0.00(-1.40%)
Sep 27, 2019
0.1209
0.1246
0.1136
0.1218
82,800
-0.00(-2.01%)
Sep 26, 2019
0.1200
0.1279
0.1157
0.1243
213,802
-0.00(-0.64%)
Sep 25, 2019
0.1280
0.1280
0.1251
0.1251
9,300
-0.00(-2.42%)
Sep 24, 2019
0.1421
0.1434
0.1281
0.1282
49,267
-0.02(-10.60%)
Sep 23, 2019
0.1290
0.1434
0.1290
0.1434
7,218
+0.01(+4.37%)
Sep 20, 2019
0.1336
0.1374
0.1336
0.1374
3,700
-0.00(-2.97%)
Sep 19, 2019
0.1400
0.1416
0.1400
0.1416
26,000
+0.00(+0.00%)
Sep 18, 2019
0.1416
0.1416
0.1416
0.1416
6,000
-0.01(-4.90%)
Sep 17, 2019
0.1543
0.1543
0.1450
0.1489
17,880
+0.00(+1.57%)
Sep 16, 2019
0.1520
0.1520
0.1450
0.1466
28,000
+0.00(+2.88%)
Sep 13, 2019
0.1425
0.1425
0.1415
0.1425
79,000
-0.01(-3.52%)
Sep 12, 2019
0.1600
0.1600
0.1477
0.1477
5,858
-0.02(-13.12%)
Sep 11, 2019
0.1700
0.1700
0.1700
0.1700
5,800
-0.00(-0.06%)
Sep 10, 2019
0.1725
0.1725
0.1650
0.1701
29,500
+0.01(+3.97%)
Sep 09, 2019
0.1652
0.1705
0.1636
0.1636
5,108
-0.00(-0.85%)
Sep 06, 2019
0.1706
0.1860
0.1650
0.1650
30,000
-0.01(-4.79%)
Sep 05, 2019
0.1627
0.1853
0.1627
0.1733
40,300
+0.02(+15.30%)
Sep 04, 2019
0.1488
0.1522
0.1488
0.1503
14,000
+0.01(+4.45%)
Sep 03, 2019
0.1491
0.1500
0.1439
0.1439
20,020
-0.00(-2.97%)
Aug 30, 2019
0.1472
0.1565
0.1472
0.1483
14,500
-0.00(-1.46%)
Aug 29, 2019
0.1634
0.1634
0.1505
0.1505
28,223
-0.01(-5.94%)
Aug 28, 2019
0.1655
0.1710
0.1600
0.1600
15,000
-0.01(-5.88%)
Aug 27, 2019
0.1574
0.1700
0.1574
0.1700
6,900
+0.03(+18.88%)
Aug 26, 2019
0.1446
0.1500
0.1401
0.1430
16,120
-0.01(-4.60%)
Aug 23, 2019
0.1440
0.1512
0.1440
0.1499
69,000
-0.00(-0.66%)
Aug 22, 2019
0.1600
0.1600
0.1480
0.1509
39,833
-0.01(-5.81%)
Aug 21, 2019
0.1602
0.1602
0.1602
0.1602
1,000
+0.00(+2.17%)
Aug 20, 2019
0.1385
0.1568
0.1370
0.1568
51,311
+0.02(+14.29%)
Aug 19, 2019
0.1623
0.1712
0.1370
0.1372
48,061
-0.03(-16.60%)
Aug 16, 2019
0.1676
0.1757
0.1645
0.1645
21,700
-0.01(-4.86%)
Aug 15, 2019
0.1671
0.1729
0.1671
0.1729
7,600
-0.01(-3.08%)
Aug 14, 2019
0.1970
0.1970
0.1640
0.1784
22,156
-0.01(-5.56%)
Aug 13, 2019
0.1929
0.1929
0.1862
0.1889
9,000
-0.00(-1.31%)
Aug 12, 2019
0.1895
0.1952
0.1895
0.1914
20,500
-0.00(-1.69%)
Aug 09, 2019
0.1928
0.2002
0.1900
0.1947
11,500
+0.01(+3.62%)
Aug 08, 2019
0.1826
0.1879
0.1826
0.1879
15,500
+0.00(+1.51%)
Aug 07, 2019
0.1834
0.1907
0.1726
0.1851
67,891
-0.00(-0.54%)
Aug 06, 2019
0.2094
0.2094
0.1805
0.1861
161,400
-0.02(-11.80%)
Aug 05, 2019
0.2160
0.2199
0.2110
0.2110
21,900
-0.01(-2.36%)
Aug 02, 2019
0.2250
0.2250
0.2071
0.2161
16,900
+0.00(+1.03%)
Aug 01, 2019
0.1980
0.2148
0.1795
0.2139
8,052
+0.02(+12.58%)
Jul 31, 2019
0.2150
0.2150
0.1900
0.1900
74,658
-0.03(-12.76%)
Jul 30, 2019
0.2600
0.2600
0.2122
0.2178
95,121
-0.04(-16.87%)
Jul 29, 2019
0.2573
0.2620
0.2550
0.2620
18,660
+0.00(+0.77%)
Jul 26, 2019
0.2700
0.2700
0.2600
0.2600
36,000
-0.01(-4.76%)
Jul 25, 2019
0.2884
0.2884
0.2717
0.2730
26,846
-0.03(-10.17%)
Jul 24, 2019
0.3300
0.3300
0.3039
0.3039
8,500
-0.01(-4.37%)
Jul 23, 2019
0.3169
0.3200
0.3120
0.3178
30,850
+0.02(+4.99%)
Jul 22, 2019
0.3027
0.3027
0.3027
0.3027
9,400
-0.02(-5.29%)
Jul 19, 2019
0.3100
0.3200
0.3100
0.3196
25,100
+0.01(+3.60%)
Jul 18, 2019
0.3060
0.3085
0.2839
0.3085
18,000
+0.04(+13.46%)
Jul 17, 2019
0.2776
0.2776
0.2700
0.2719
15,100
-0.01(-4.02%)
Jul 16, 2019
0.2764
0.2833
0.2723
0.2833
8,700
-0.01(-4.06%)
Jul 15, 2019
0.2940
0.2974
0.2940
0.2953
23,840
-0.00(-1.24%)
Jul 12, 2019
0.3039
0.3039
0.2988
0.2990
14,300
-0.00(-0.33%)
Jul 11, 2019
0.3086
0.3100
0.3000
0.3000
46,800
+0.00(+0.00%)
Jul 10, 2019
0.3155
0.3155
0.3000
0.3000
42,000
-0.01(-2.91%)
Jul 09, 2019
0.3200
0.3200
0.3011
0.3090
26,783
-0.01(-4.30%)
Jul 08, 2019
0.3165
0.3273
0.3165
0.3229
10,680
+0.01(+3.26%)
Jul 05, 2019
0.3017
0.3171
0.3000
0.3127
14,300
-0.01(-1.85%)
Jul 03, 2019
0.3186
0.3186
0.3186
0.3186
200
+0.02(+5.43%)
Jul 02, 2019
0.2995
0.3022
0.2920
0.3022
7,000
+0.03(+11.93%)
Jul 01, 2019
0.3250
0.3250
0.2700
0.2700
4,746
-0.02(-6.90%)
Jun 28, 2019
0.2800
0.2967
0.2800
0.2900
5,800
-0.00(-0.62%)
Jun 27, 2019
0.2627
0.2918
0.2565
0.2918
19,650
+0.05(+18.57%)
Jun 26, 2019
0.2465
0.2465
0.2461
0.2461
3,000
-0.01(-4.46%)
Jun 25, 2019
0.2641
0.2641
0.2564
0.2576
45,980
+0.02(+7.47%)
Jun 21, 2019
0.2397
0.2397
0.2397
0
+0.01(+2.13%)
Jun 20, 2019
0.2376
0.2376
0.2290
0.2347
21,800
+0.02(+7.37%)
Jun 19, 2019
0.2528
0.2528
0.2186
0.2186
17,000
-0.04(-13.97%)
Jun 17, 2019
0.2541
0.2541
0.2541
0
-0.01(-3.79%)
Jun 14, 2019
0.2565
0.2641
0.2564
0.2641
12,400
+0.01(+5.64%)
Jun 13, 2019
0.2495
0.2500
0.2495
0.2500
2,500
+0.01(+3.01%)
Jun 12, 2019
0.2533
0.2539
0.2427
0.2427
17,300
-0.01(-4.41%)
Jun 11, 2019
0.2539
0.2539
0.2539
0.2539
1,000
+0.00(+1.20%)
Jun 10, 2019
0.2500
0.2509
0.2395
0.2509
22,100
+0.00(+0.40%)
Jun 07, 2019
0.2518
0.2547
0.2499
0.2499
19,700
+0.01(+4.13%)
Jun 06, 2019
0.2400
0.2400
0.2400
0.2400
200
+0.01(+2.96%)
Jun 05, 2019
0.2486
0.2544
0.2331
0.2331
10,020
-0.03(-12.34%)
Jun 04, 2019
0.2673
0.2673
0.2659
0.2659
1,700
-0.00(-1.26%)
May 30, 2019
0.2693
0.2693
0.2693
0
-0.00(-0.74%)
May 29, 2019
0.2713
0.2713
0.2713
0.2713
4,000
+0.01(+3.83%)
May 28, 2019
0.2710
0.2710
0.2600
0.2613
38,000
+0.00(+0.50%)
May 24, 2019
0.2620
0.2700
0.2600
0.2600
46,500
-0.02(-5.45%)
May 23, 2019
0.2750
0.2750
0.2649
0.2750
14,150
+0.00(+0.00%)
May 22, 2019
0.2815
0.2815
0.2750
0.2750
1,098
+0.00(+0.00%)
May 20, 2019
0.2750
0.2750
0.2750
0
-0.00(-1.26%)
May 17, 2019
0.2631
0.2785
0.2631
0.2785
5,000
+0.00(+1.24%)
May 16, 2019
0.2751
0.2751
0.2751
0.2751
8,100
-0.02(-5.85%)
May 15, 2019
0.2900
0.2990
0.2885
0.2922
21,688
-0.00(-1.62%)
May 14, 2019
0.2840
0.2970
0.2840
0.2970
3,623
+0.02(+7.38%)
May 13, 2019
0.2810
0.2810
0.2706
0.2766
4,990
-0.01(-3.92%)
May 10, 2019
0.2952
0.2952
0.2879
0.2879
2,200
-0.00(-0.72%)
May 09, 2019
0.2999
0.2999
0.2900
0.2900
9,423
-0.00(-0.62%)
May 08, 2019
0.2860
0.2918
0.2812
0.2918
13,459
+0.01(+2.75%)
May 07, 2019
0.3079
0.3079
0.2840
0.2840
42,773
-0.01(-2.07%)
May 06, 2019
0.2832
0.2912
0.2830
0.2900
13,740
-0.01(-3.62%)
May 03, 2019
0.2893
0.3009
0.2893
0.3009
44,600
+0.01(+4.30%)
May 02, 2019
0.2875
0.2885
0.2783
0.2885
17,000
+0.01(+3.04%)
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.