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
ZyVersa Therapeutics, Inc. - Common Stock
(NQ:
ZVSA
)
4.940
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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, 2024
5.590
5.590
5.095
5.290
188,932
-0.48(-8.32%)
Apr 29, 2024
6.530
6.700
5.150
5.770
8,059,187
+0.79(+15.86%)
Apr 26, 2024
5.440
6.200
4.440
4.980
440,524
+4.37(+719.75%)
Apr 25, 2024
0.5779
0.6300
0.5600
0.6075
408,357
-0.00(-0.41%)
Apr 24, 2024
0.5990
0.6199
0.5736
0.6100
328,761
+0.05(+8.41%)
Apr 23, 2024
0.5849
0.5849
0.5500
0.5627
154,822
-0.01(-2.11%)
Apr 22, 2024
0.6040
0.6040
0.5500
0.5748
257,421
-0.01(-1.91%)
Apr 19, 2024
0.6400
0.6400
0.5710
0.5860
284,466
-0.04(-6.39%)
Apr 18, 2024
0.6000
0.6420
0.5831
0.6260
441,745
+0.04(+7.47%)
Apr 17, 2024
0.5984
0.6000
0.5600
0.5825
213,012
+0.00(+0.85%)
Apr 16, 2024
0.6300
0.6300
0.5703
0.5776
329,442
-0.06(-9.11%)
Apr 15, 2024
0.7200
0.7300
0.6300
0.6355
461,307
-0.07(-10.49%)
Apr 12, 2024
0.7600
0.7600
0.7000
0.7100
358,769
-0.04(-5.33%)
Apr 11, 2024
0.7500
0.8046
0.7200
0.7500
375,858
+0.00(+0.00%)
Apr 10, 2024
0.7180
0.7500
0.7033
0.7500
204,123
+0.03(+4.49%)
Apr 09, 2024
0.7200
0.7357
0.7151
0.7178
91,653
-0.02(-2.05%)
Apr 08, 2024
0.7280
0.7659
0.7200
0.7328
191,886
-0.00(-0.11%)
Apr 05, 2024
0.7272
0.7500
0.7200
0.7336
297,461
-0.01(-0.92%)
Apr 04, 2024
0.7651
0.7857
0.7200
0.7404
1,115,315
+0.03(+3.92%)
Apr 03, 2024
0.7500
0.7500
0.6910
0.7125
129,028
-0.02(-2.26%)
Apr 02, 2024
0.7350
0.7473
0.6810
0.7290
164,107
-0.02(-2.45%)
Apr 01, 2024
0.7500
0.7650
0.7200
0.7473
192,701
-0.00(-0.36%)
Mar 28, 2024
0.7600
0.8087
0.8087
0.7500
871,728
-0.03(-3.54%)
Mar 27, 2024
0.7500
0.7820
0.7156
0.7775
407,463
+0.03(+3.79%)
Mar 26, 2024
0.8000
0.8000
0.7090
0.7491
453,837
-0.05(-6.36%)
Mar 25, 2024
0.8200
0.8169
0.7800
0.8000
350,335
-0.02(-1.96%)
Mar 22, 2024
0.8100
0.8300
0.7900
0.8160
246,013
-0.00(-0.49%)
Mar 21, 2024
0.8559
0.8559
0.8000
0.8200
380,005
-0.00(-0.12%)
Mar 20, 2024
0.8300
0.8710
0.7902
0.8210
310,574
+0.01(+1.23%)
Mar 19, 2024
0.8241
0.8500
0.7600
0.8110
648,144
-0.04(-4.49%)
Mar 18, 2024
0.8400
1.020
0.8000
0.8491
7,078,150
+0.07(+8.79%)
Mar 15, 2024
0.7900
0.8342
0.7805
0.7805
422,646
-0.02(-2.30%)
Mar 14, 2024
0.8100
0.8200
0.7900
0.7989
388,609
+0.02(+2.29%)
Mar 13, 2024
0.8200
0.8200
0.7500
0.7810
367,861
-0.01(-1.03%)
Mar 12, 2024
0.8794
0.8900
0.7800
0.7891
478,458
-0.08(-8.87%)
Mar 11, 2024
0.9500
0.9725
0.8200
0.8659
1,054,359
-0.08(-8.80%)
Mar 08, 2024
0.9800
1.060
0.9200
0.9494
839,469
-0.01(-0.57%)
Mar 07, 2024
0.7710
1.080
0.7600
0.9548
3,466,748
+0.19(+24.18%)
Mar 06, 2024
0.8510
0.8835
0.7500
0.7689
728,425
-0.09(-10.59%)
Mar 05, 2024
0.9000
0.9100
0.8300
0.8600
937,147
-0.10(-10.37%)
Mar 04, 2024
1.030
1.030
0.9020
0.9595
1,086,212
-0.08(-7.74%)
Mar 01, 2024
1.070
1.180
1.020
1.040
1,376,924
-0.06(-5.45%)
Feb 29, 2024
1.020
1.200
0.9620
1.100
3,961,083
+0.10(+10.00%)
Feb 28, 2024
1.220
1.240
0.9306
1.000
5,536,352
-0.09(-8.26%)
Feb 27, 2024
1.180
1.340
1.040
1.090
11,778,033
+0.01(+0.93%)
Feb 26, 2024
1.430
2.500
1.040
1.080
88,639,384
+0.28(+34.83%)
Feb 23, 2024
0.6100
0.8400
0.5800
0.8010
7,809,641
+0.18(+29.13%)
Feb 22, 2024
0.6200
0.7281
0.6100
0.6203
1,797,044
+0.01(+1.69%)
Feb 21, 2024
0.6000
0.8400
0.5730
0.6100
3,927,449
+0.02(+2.59%)
Feb 20, 2024
0.6000
0.6200
0.5800
0.5946
261,020
+0.00(+0.80%)
Feb 16, 2024
0.5800
0.6200
0.5800
0.5899
184,945
+0.01(+2.27%)
Feb 15, 2024
0.5750
0.6200
0.5650
0.5768
133,921
-0.00(-0.31%)
Feb 14, 2024
0.5700
0.5950
0.5600
0.5786
132,551
+0.02(+4.06%)
Feb 13, 2024
0.5685
0.5800
0.5550
0.5560
101,941
-0.04(-6.40%)
Feb 12, 2024
0.5899
0.5976
0.5626
0.5940
147,937
+0.01(+1.76%)
Feb 09, 2024
0.5720
0.6100
0.5720
0.5837
79,217
+0.00(+0.07%)
Feb 08, 2024
0.5763
0.6000
0.5400
0.5833
450,905
-0.01(-1.14%)
Feb 07, 2024
0.5802
0.6100
0.5756
0.5900
181,287
-0.02(-2.48%)
Feb 06, 2024
0.6098
0.6200
0.5500
0.6050
292,810
-0.01(-0.82%)
Feb 05, 2024
0.5800
0.6303
0.5830
0.6100
144,276
+0.03(+4.42%)
Feb 02, 2024
0.5945
0.6250
0.5800
0.5842
102,695
-0.00(-0.20%)
Feb 01, 2024
0.5795
0.6473
0.5795
0.5854
82,139
+0.02(+2.68%)
Jan 31, 2024
0.5900
0.6370
0.5500
0.5701
755,156
-0.04(-7.30%)
Jan 30, 2024
0.6175
0.6548
0.6000
0.6150
147,281
-0.03(-3.91%)
Jan 29, 2024
0.6700
0.6700
0.5800
0.6400
301,822
-0.02(-3.13%)
Jan 26, 2024
0.6720
0.6895
0.6432
0.6607
210,247
-0.00(-0.15%)
Jan 25, 2024
0.6175
0.6854
0.6020
0.6617
291,953
+0.01(+1.82%)
Jan 24, 2024
0.6400
0.6500
0.6000
0.6499
893,137
+0.03(+5.67%)
Jan 23, 2024
0.6070
0.6300
0.5700
0.6150
226,375
+0.04(+6.83%)
Jan 22, 2024
0.5410
0.5900
0.5400
0.5757
158,138
+0.03(+4.67%)
Jan 19, 2024
0.5950
0.6072
0.5400
0.5500
308,759
-0.05(-7.87%)
Jan 18, 2024
0.6210
0.6430
0.5000
0.5970
1,205,110
-0.09(-13.49%)
Jan 17, 2024
0.8400
0.8401
0.6901
0.6901
15,849,788
-0.00(-0.35%)
Jan 16, 2024
0.7400
0.7444
0.6801
0.6925
200,980
-0.06(-8.11%)
Jan 12, 2024
0.8200
0.8201
0.7500
0.7536
200,378
-0.06(-6.99%)
Jan 11, 2024
0.8700
0.8700
0.8101
0.8102
136,542
-0.07(-7.61%)
Jan 10, 2024
0.8938
0.8938
0.8010
0.8769
169,652
+0.01(+0.79%)
Jan 09, 2024
0.8755
0.8800
0.8500
0.8700
95,026
+0.00(+0.00%)
Jan 08, 2024
0.9050
0.9050
0.8610
0.8700
84,813
-0.01(-1.14%)
Jan 05, 2024
0.9246
0.9246
0.8600
0.8800
180,883
-0.03(-2.81%)
Jan 04, 2024
0.9400
0.9400
0.8800
0.9054
286,166
-0.01(-1.38%)
Jan 03, 2024
0.9001
0.9800
0.8821
0.9181
452,493
+0.04(+4.33%)
Jan 02, 2024
0.9199
0.9300
0.8271
0.8800
230,170
-0.02(-2.22%)
Dec 29, 2023
0.9868
0.9868
0.8600
0.9000
274,168
-0.05(-5.16%)
Dec 28, 2023
0.8500
0.9750
0.8313
0.9490
575,323
+0.10(+11.65%)
Dec 27, 2023
0.8400
0.8799
0.7720
0.8500
429,874
+0.04(+4.81%)
Dec 26, 2023
0.8100
0.8407
0.7880
0.8110
244,760
-0.01(-1.07%)
Dec 22, 2023
0.8322
0.8433
0.8001
0.8198
163,757
-0.01(-1.51%)
Dec 21, 2023
0.7900
0.8400
0.7700
0.8324
207,239
+0.03(+4.31%)
Dec 20, 2023
0.8700
0.8798
0.7690
0.7980
614,232
-0.08(-9.32%)
Dec 19, 2023
1.020
1.020
0.8220
0.8800
1,337,603
-0.19(-17.76%)
Dec 18, 2023
0.7900
1.170
0.7440
1.070
4,934,503
+0.30(+38.06%)
Dec 15, 2023
0.7100
0.8484
0.7100
0.7750
768,673
+0.04(+5.08%)
Dec 14, 2023
0.8380
0.9000
0.6810
0.7375
3,046,185
-0.02(-2.77%)
Dec 13, 2023
0.6750
0.8000
0.6750
0.7585
586,732
+0.05(+6.44%)
Dec 12, 2023
0.7960
0.8199
0.7101
0.7126
374,219
-0.11(-13.10%)
Dec 11, 2023
0.8700
0.8850
0.7798
0.8200
445,201
-0.08(-8.79%)
Dec 08, 2023
1.150
1.150
0.8921
0.8990
952,286
-0.25(-21.83%)
Dec 07, 2023
1.240
1.770
1.090
1.150
4,376,828
-0.99(-46.26%)
Dec 06, 2023
2.900
3.030
1.995
2.140
10,565,413
-0.03(-1.38%)
Dec 05, 2023
1.960
2.490
1.770
2.170
329,619
+2.11(+3405.65%)
Dec 04, 2023
0.0599
0.0649
0.0541
0.0619
2,978,784
+0.00(+3.17%)
Dec 01, 2023
0.0611
0.0623
0.0549
0.0600
3,630,984
-0.01(-7.69%)
Nov 30, 2023
0.1000
0.1211
0.0600
0.0650
13,681,691
-0.03(-30.85%)
Nov 29, 2023
0.0800
0.1000
0.0760
0.0940
6,311,236
+0.02(+20.51%)
Nov 28, 2023
0.0780
0.0805
0.0753
0.0780
972,002
-0.00(-2.74%)
Nov 27, 2023
0.0824
0.0839
0.0758
0.0802
854,367
-0.00(-2.67%)
Nov 24, 2023
0.0861
0.0861
0.0764
0.0824
632,613
+0.00(+0.49%)
Nov 22, 2023
0.0772
0.0840
0.0760
0.0820
1,815,754
+0.01(+7.33%)
Nov 21, 2023
0.0778
0.0780
0.0760
0.0764
1,034,624
-0.00(-3.90%)
Nov 20, 2023
0.0793
0.0800
0.0735
0.0795
1,746,895
-0.00(-2.81%)
Nov 17, 2023
0.0766
0.0839
0.0701
0.0818
2,833,857
+0.01(+8.20%)
Nov 16, 2023
0.0827
0.0840
0.0737
0.0756
2,039,294
-0.01(-9.03%)
Nov 15, 2023
0.0788
0.0878
0.0788
0.0831
1,675,610
-0.00(-1.07%)
Nov 14, 2023
0.0800
0.0840
0.0770
0.0840
4,364,411
-0.01(-9.68%)
Nov 13, 2023
0.0935
0.0987
0.0816
0.0930
43,467,160
+0.03(+40.27%)
Nov 10, 2023
0.0779
0.0779
0.0651
0.0663
3,500,034
-0.01(-10.89%)
Nov 09, 2023
0.0850
0.0850
0.0731
0.0744
8,112,283
-0.00(-4.00%)
Nov 08, 2023
0.0805
0.0805
0.0730
0.0775
2,801,481
+0.00(+0.39%)
Nov 07, 2023
0.0850
0.0859
0.0759
0.0772
3,668,349
-0.01(-9.71%)
Nov 06, 2023
0.0852
0.0870
0.0830
0.0855
1,190,483
-0.00(-2.62%)
Nov 03, 2023
0.0811
0.0934
0.0810
0.0878
3,384,263
-0.01(-9.20%)
Nov 02, 2023
0.0850
0.0995
0.0815
0.0967
5,576,985
+0.01(+7.80%)
Nov 01, 2023
0.1060
0.1088
0.0850
0.0897
28,169,462
+0.01(+9.12%)
Oct 31, 2023
0.1005
0.1029
0.0742
0.0822
6,400,673
-0.02(-20.66%)
Oct 30, 2023
0.1095
0.1129
0.1006
0.1036
1,493,213
-0.01(-5.82%)
Oct 27, 2023
0.1163
0.1220
0.1010
0.1100
1,381,115
-0.01(-4.76%)
Oct 26, 2023
0.1120
0.1174
0.1106
0.1155
931,139
+0.00(+0.87%)
Oct 25, 2023
0.1165
0.1250
0.1140
0.1145
1,846,492
-0.00(-0.95%)
Oct 24, 2023
0.1190
0.1190
0.1153
0.1156
1,130,669
-0.00(-1.87%)
Oct 23, 2023
0.1205
0.1253
0.1150
0.1178
1,549,485
-0.01(-6.06%)
Oct 20, 2023
0.1243
0.1300
0.1200
0.1254
1,558,433
-0.00(-2.11%)
Oct 19, 2023
0.1250
0.1342
0.1248
0.1281
2,187,370
+0.00(+0.16%)
Oct 18, 2023
0.1200
0.1340
0.1220
0.1279
2,712,993
+0.01(+4.75%)
Oct 17, 2023
0.1224
0.1288
0.1200
0.1221
1,258,122
-0.00(-3.25%)
Oct 16, 2023
0.1265
0.1350
0.1116
0.1262
3,891,142
-0.00(-2.85%)
Oct 13, 2023
0.1271
0.1340
0.1226
0.1299
1,725,551
-0.00(-0.84%)
Oct 12, 2023
0.1400
0.1391
0.1240
0.1310
3,660,140
-0.01(-5.07%)
Oct 11, 2023
0.1250
0.1450
0.1207
0.1380
16,426,950
+0.01(+10.40%)
Oct 10, 2023
0.1197
0.1270
0.1126
0.1250
4,360,682
+0.01(+7.20%)
Oct 09, 2023
0.1176
0.1200
0.1103
0.1166
4,002,055
-0.00(-2.83%)
Oct 06, 2023
0.1250
0.1265
0.1160
0.1200
5,318,456
-0.01(-8.19%)
Oct 05, 2023
0.1349
0.1449
0.1300
0.1307
6,007,356
-0.01(-9.55%)
Oct 04, 2023
0.1680
0.1780
0.1405
0.1445
15,821,203
-0.01(-6.47%)
Oct 03, 2023
0.1373
0.1620
0.1351
0.1545
14,851,862
+0.02(+14.53%)
Oct 02, 2023
0.1296
0.1424
0.1280
0.1349
2,280,111
+0.01(+4.17%)
Sep 29, 2023
0.1289
0.1379
0.1251
0.1295
3,510,815
+0.00(+3.60%)
Sep 28, 2023
0.1361
0.1361
0.1212
0.1250
3,081,499
-0.01(-9.68%)
Sep 27, 2023
0.1313
0.1488
0.1285
0.1384
3,716,917
+0.00(+1.91%)
Sep 26, 2023
0.1267
0.1400
0.1201
0.1358
5,608,659
+0.01(+7.18%)
Sep 25, 2023
0.1285
0.1294
0.1220
0.1267
2,432,391
-0.01(-4.38%)
Sep 22, 2023
0.1260
0.1445
0.1260
0.1325
3,848,657
+0.00(+2.00%)
Sep 21, 2023
0.1251
0.1312
0.1235
0.1299
2,424,596
-0.00(-1.89%)
Sep 20, 2023
0.1357
0.1400
0.1250
0.1324
2,623,080
-0.00(-2.29%)
Sep 19, 2023
0.1378
0.1410
0.1292
0.1355
3,616,559
+0.00(+2.57%)
Sep 18, 2023
0.1471
0.1480
0.1300
0.1321
4,590,274
-0.02(-11.34%)
Sep 15, 2023
0.1347
0.1490
0.1239
0.1490
6,038,167
-0.00(-0.33%)
Sep 14, 2023
0.1653
0.1700
0.1302
0.1495
20,102,296
-0.04(-21.32%)
Sep 13, 2023
0.1867
0.2280
0.1611
0.1900
118,821,112
+0.06(+47.86%)
Sep 12, 2023
0.1104
0.1288
0.1100
0.1285
8,528,004
+0.02(+15.45%)
Sep 11, 2023
0.1299
0.1299
0.1100
0.1113
5,513,285
-0.01(-11.67%)
Sep 08, 2023
0.1475
0.1640
0.1250
0.1260
39,479,624
+0.00(+2.52%)
Sep 07, 2023
0.1300
0.1339
0.1117
0.1229
607,549
-0.01(-6.18%)
Sep 06, 2023
0.1300
0.1353
0.1265
0.1310
902,238
+0.00(+1.47%)
Sep 05, 2023
0.1479
0.1479
0.1260
0.1291
903,531
-0.01(-8.11%)
Sep 01, 2023
0.1400
0.1451
0.1379
0.1405
343,948
-0.00(-1.20%)
Aug 31, 2023
0.1426
0.1443
0.1400
0.1422
398,963
-0.00(-0.07%)
Aug 30, 2023
0.1424
0.1454
0.1400
0.1423
503,561
-0.00(-0.21%)
Aug 29, 2023
0.1485
0.1490
0.1400
0.1426
472,830
-0.01(-4.30%)
Aug 28, 2023
0.1440
0.1500
0.1415
0.1490
2,587,507
+0.00(+0.27%)
Aug 25, 2023
0.1540
0.1560
0.1303
0.1486
714,881
-0.00(-1.59%)
Aug 24, 2023
0.1538
0.1543
0.1503
0.1510
543,559
-0.00(-0.53%)
Aug 23, 2023
0.1540
0.1550
0.1502
0.1518
478,085
-0.00(-0.07%)
Aug 22, 2023
0.1581
0.1582
0.1505
0.1519
713,803
-0.01(-6.52%)
Aug 21, 2023
0.1570
0.1625
0.1535
0.1625
222,968
+0.01(+4.50%)
Aug 18, 2023
0.1550
0.1590
0.1501
0.1555
307,577
-0.00(-0.96%)
Aug 17, 2023
0.1583
0.1589
0.1545
0.1570
360,534
-0.00(-1.88%)
Aug 16, 2023
0.1600
0.1630
0.1557
0.1600
622,957
+0.00(+0.00%)
Aug 15, 2023
0.1620
0.1625
0.1530
0.1600
619,929
+0.00(+0.00%)
Aug 14, 2023
0.1660
0.1660
0.1536
0.1600
566,484
-0.01(-3.21%)
Aug 11, 2023
0.1595
0.1653
0.1505
0.1653
1,459,134
+0.01(+4.09%)
Aug 10, 2023
0.1600
0.1640
0.1565
0.1588
427,416
-0.00(-0.13%)
Aug 09, 2023
0.1610
0.1677
0.1560
0.1590
520,867
-0.00(-0.93%)
Aug 08, 2023
0.1570
0.1674
0.1570
0.1605
518,689
-0.00(-1.83%)
Aug 07, 2023
0.1649
0.1699
0.1625
0.1635
461,159
-0.01(-3.82%)
Aug 04, 2023
0.1608
0.1750
0.1580
0.1700
1,785,000
+0.01(+6.32%)
Aug 03, 2023
0.1699
0.1700
0.1505
0.1599
1,046,214
-0.01(-5.94%)
Aug 02, 2023
0.1700
0.1725
0.1600
0.1700
920,932
-0.00(-0.18%)
Aug 01, 2023
0.1700
0.1738
0.1685
0.1703
405,109
-0.00(-1.28%)
Jul 31, 2023
0.1700
0.1749
0.1690
0.1725
937,188
+0.00(+2.07%)
Jul 28, 2023
0.1660
0.1750
0.1629
0.1690
1,126,756
+0.01(+4.32%)
Jul 27, 2023
0.1700
0.1720
0.1620
0.1620
926,337
-0.00(-2.47%)
Jul 26, 2023
0.1639
0.1700
0.1620
0.1661
818,723
-0.00(-1.19%)
Jul 25, 2023
0.1700
0.1710
0.1655
0.1681
1,534,839
-0.01(-3.94%)
Jul 24, 2023
0.1749
0.1801
0.1613
0.1750
10,615,883
-0.02(-11.79%)
Jul 21, 2023
0.2150
0.2150
0.1923
0.1984
855,560
-0.02(-8.57%)
Jul 20, 2023
0.2193
0.2261
0.2100
0.2170
811,490
-0.00(-0.50%)
Jul 19, 2023
0.2000
0.2210
0.2000
0.2181
2,833,054
-0.01(-5.91%)
Jul 18, 2023
0.2471
0.2590
0.2300
0.2318
1,400,447
-0.02(-7.76%)
Jul 17, 2023
0.2460
0.2551
0.2444
0.2513
370,969
+0.00(+1.05%)
Jul 14, 2023
0.2547
0.2547
0.2320
0.2487
847,155
-0.00(-0.52%)
Jul 13, 2023
0.2510
0.2550
0.2424
0.2500
437,702
-0.00(-1.81%)
Jul 12, 2023
0.2550
0.2580
0.2465
0.2546
734,620
+0.00(+1.39%)
Jul 11, 2023
0.2574
0.2600
0.2460
0.2511
1,176,407
-0.02(-7.00%)
Jul 10, 2023
0.2480
0.2700
0.2400
0.2700
3,824,237
+0.01(+3.93%)
Jul 07, 2023
0.3200
0.3290
0.2510
0.2598
30,424,040
+0.02(+8.25%)
Jul 06, 2023
0.2500
0.2500
0.2329
0.2400
356,252
-0.01(-3.03%)
Jul 05, 2023
0.2500
0.2490
0.2311
0.2475
574,928
+0.01(+3.25%)
Jul 03, 2023
0.2485
0.2485
0.2311
0.2397
451,530
-0.01(-2.36%)
Jun 30, 2023
0.2500
0.2598
0.2450
0.2455
608,188
-0.01(-2.96%)
Jun 29, 2023
0.2590
0.2600
0.2461
0.2530
561,351
-0.00(-1.71%)
Jun 28, 2023
0.2505
0.2600
0.2480
0.2574
1,109,372
+0.00(+1.18%)
Jun 27, 2023
0.2500
0.2657
0.2480
0.2544
554,826
-0.00(-0.04%)
Jun 26, 2023
0.2600
0.2579
0.2400
0.2545
781,607
-0.01(-2.19%)
Jun 23, 2023
0.2500
0.2602
0.2408
0.2602
983,478
+0.00(+0.46%)
Jun 22, 2023
0.2600
0.2690
0.2505
0.2590
2,239,561
+0.01(+5.71%)
Jun 21, 2023
0.2990
0.2990
0.2400
0.2450
4,061,297
-0.05(-15.84%)
Jun 20, 2023
0.3100
0.3200
0.2900
0.2911
6,553,256
-0.04(-11.79%)
Jun 16, 2023
0.3300
0.3400
0.3120
0.3300
815,957
+0.00(+0.00%)
Jun 15, 2023
0.3700
0.3775
0.2809
0.3300
2,512,023
-0.04(-11.29%)
Jun 14, 2023
0.3900
0.3900
0.3717
0.3720
551,998
-0.01(-3.75%)
Jun 13, 2023
0.3850
0.3946
0.3840
0.3865
1,085,622
-0.00(-1.20%)
Jun 12, 2023
0.3930
0.3990
0.3850
0.3912
518,946
-0.00(-0.96%)
Jun 09, 2023
0.4000
0.4041
0.3826
0.3950
442,297
-0.00(-1.00%)
Jun 08, 2023
0.3900
0.4054
0.3801
0.3990
797,199
+0.02(+5.47%)
Jun 07, 2023
0.3911
0.3911
0.3720
0.3783
918,284
-0.02(-5.12%)
Jun 06, 2023
0.4000
0.4000
0.3700
0.3987
2,313,227
+0.02(+4.92%)
Jun 05, 2023
0.3800
0.3900
0.3676
0.3800
740,680
+0.01(+1.33%)
Jun 02, 2023
0.4069
0.4199
0.3606
0.3750
627,591
-0.03(-8.54%)
Jun 01, 2023
0.3800
0.4190
0.3700
0.4100
1,532,463
+0.04(+12.02%)
May 31, 2023
0.3790
0.3900
0.3610
0.3660
602,896
-0.02(-6.15%)
May 30, 2023
0.4000
0.4000
0.3615
0.3900
1,284,237
-0.01(-1.37%)
May 26, 2023
0.4246
0.4300
0.3910
0.3954
901,502
-0.01(-3.56%)
May 25, 2023
0.4500
0.4499
0.4100
0.4100
1,447,246
-0.03(-5.88%)
May 24, 2023
0.4278
0.4600
0.4250
0.4356
1,248,010
+0.01(+1.30%)
May 23, 2023
0.4590
0.4699
0.4217
0.4300
2,475,967
-0.05(-10.04%)
May 22, 2023
0.4780
0.5150
0.4250
0.4780
12,438,349
+0.06(+13.22%)
May 19, 2023
0.4400
0.4444
0.3851
0.4222
3,932,558
+0.05(+14.23%)
May 18, 2023
0.3795
0.3960
0.3679
0.3696
476,595
-0.01(-1.44%)
May 17, 2023
0.3800
0.4059
0.3743
0.3750
739,616
-0.01(-1.65%)
May 16, 2023
0.4567
0.4600
0.3700
0.3813
1,311,627
-0.05(-11.80%)
May 15, 2023
0.4557
0.4589
0.4300
0.4323
1,234,177
-0.03(-6.00%)
May 12, 2023
0.4926
0.5060
0.4300
0.4599
2,097,205
-0.04(-7.22%)
May 11, 2023
0.5100
0.5319
0.4800
0.4957
1,046,545
-0.01(-2.80%)
May 10, 2023
0.5696
0.5800
0.4655
0.5100
3,079,356
-0.07(-12.07%)
May 09, 2023
0.6100
0.6100
0.5525
0.5800
1,028,925
-0.02(-3.33%)
May 08, 2023
0.5800
0.6310
0.5603
0.6000
2,975,448
+0.04(+6.84%)
May 05, 2023
0.5800
0.5900
0.5250
0.5616
2,210,837
-0.01(-1.44%)
May 04, 2023
0.5500
0.5700
0.5190
0.5698
4,291,805
+0.04(+7.53%)
May 03, 2023
0.4800
0.5800
0.4550
0.5299
3,310,464
+0.03(+5.98%)
May 02, 2023
0.5250
0.5996
0.4615
0.5000
4,632,225
-0.03(-4.76%)
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.