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
)
0.0855
+0.0009 (+1.06%)
Streaming Delayed Price
Updated: 3:53 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 28, 2017
0.3255
0.3400
0.3111
0.3200
186,663
+0.00(+0.00%)
Apr 27, 2017
0.3300
0.3499
0.3170
0.3200
289,621
-0.01(-3.03%)
Apr 26, 2017
0.3525
0.3600
0.3210
0.3300
401,664
-0.02(-7.02%)
Apr 25, 2017
0.3651
0.3700
0.3400
0.3549
435,564
-0.01(-3.56%)
Apr 24, 2017
0.3613
0.3700
0.3572
0.3680
186,052
+0.01(+2.22%)
Apr 21, 2017
0.3699
0.3700
0.3540
0.3600
144,843
-0.00(-0.54%)
Apr 20, 2017
0.3750
0.3750
0.3600
0.3619
158,963
-0.01(-2.18%)
Apr 19, 2017
0.3730
0.3800
0.3550
0.3700
218,498
-0.01(-3.75%)
Apr 18, 2017
0.3730
0.3850
0.3660
0.3844
151,171
+0.02(+4.43%)
Apr 17, 2017
0.3754
0.4100
0.3640
0.3681
398,847
-0.01(-3.00%)
Apr 13, 2017
0.3595
0.3795
0.3500
0.3795
183,247
+0.02(+4.43%)
Apr 12, 2017
0.3575
0.3685
0.3500
0.3634
280,278
-0.00(-0.43%)
Apr 11, 2017
0.3575
0.3700
0.3500
0.3650
232,555
+0.02(+4.29%)
Apr 10, 2017
0.3640
0.3800
0.3500
0.3500
304,452
-0.02(-4.11%)
Apr 07, 2017
0.3700
0.3800
0.3600
0.3650
236,615
-0.01(-3.92%)
Apr 06, 2017
0.3800
0.3800
0.3700
0.3799
207,276
-0.00(-0.03%)
Apr 05, 2017
0.3850
0.3899
0.3610
0.3800
293,938
-0.01(-2.06%)
Apr 04, 2017
0.3750
0.3900
0.3700
0.3880
290,037
+0.01(+2.65%)
Apr 03, 2017
0.3950
0.3989
0.3600
0.3780
405,280
-0.02(-5.38%)
Mar 31, 2017
0.4060
0.4189
0.3900
0.3995
284,844
-0.01(-1.33%)
Mar 30, 2017
0.4000
0.4100
0.3900
0.4049
216,636
-0.01(-1.22%)
Mar 29, 2017
0.4150
0.4200
0.3900
0.4099
368,309
-0.01(-2.36%)
Mar 28, 2017
0.3955
0.4199
0.3950
0.4198
264,291
+0.02(+6.01%)
Mar 27, 2017
0.4000
0.4200
0.3875
0.3960
381,569
-0.00(-1.00%)
Mar 24, 2017
0.3876
0.4149
0.3801
0.4000
158,089
+0.01(+3.05%)
Mar 23, 2017
0.4125
0.4150
0.3850
0.3881
266,717
-0.02(-5.35%)
Mar 22, 2017
0.3876
0.4190
0.3876
0.4101
342,803
+0.02(+5.15%)
Mar 21, 2017
0.4050
0.4100
0.3800
0.3900
492,070
-0.02(-3.94%)
Mar 20, 2017
0.4305
0.4500
0.4000
0.4060
362,538
-0.01(-1.69%)
Mar 17, 2017
0.4000
0.4130
0.3900
0.4130
536,986
+0.01(+2.67%)
Mar 16, 2017
0.3925
0.4030
0.3750
0.4022
373,658
+0.03(+7.27%)
Mar 15, 2017
0.3699
0.3900
0.3600
0.3750
546,345
+0.01(+1.60%)
Mar 14, 2017
0.3650
0.3850
0.3600
0.3691
294,578
-0.00(-0.24%)
Mar 13, 2017
0.3609
0.3939
0.3567
0.3700
593,050
+0.01(+2.78%)
Mar 10, 2017
0.3691
0.3800
0.3570
0.3600
716,357
-0.02(-5.64%)
Mar 09, 2017
0.4050
0.4114
0.3800
0.3815
419,376
-0.02(-5.79%)
Mar 08, 2017
0.4099
0.4189
0.3970
0.4049
191,319
+0.00(+0.86%)
Mar 07, 2017
0.4189
0.4200
0.3970
0.4015
516,076
-0.02(-4.36%)
Mar 06, 2017
0.4040
0.4250
0.4002
0.4198
350,388
+0.02(+4.90%)
Mar 03, 2017
0.4100
0.4150
0.3900
0.4002
304,423
-0.01(-3.17%)
Mar 02, 2017
0.4075
0.4200
0.4000
0.4133
389,207
+0.01(+1.86%)
Mar 01, 2017
0.4200
0.4300
0.4000
0.4057
518,730
-0.01(-3.10%)
Feb 28, 2017
0.4305
0.4400
0.4100
0.4188
439,533
-0.00(-0.85%)
Feb 27, 2017
0.4165
0.4489
0.4100
0.4224
1,140,775
-0.04(-7.68%)
Feb 24, 2017
0.4775
0.4800
0.4161
0.4575
1,613,265
-0.02(-4.69%)
Feb 23, 2017
0.5125
0.5125
0.4700
0.4800
942,874
-0.03(-5.88%)
Feb 22, 2017
0.5110
0.5450
0.5000
0.5100
1,354,213
+0.01(+1.59%)
Feb 21, 2017
0.4878
0.5250
0.4701
0.5020
1,051,865
+0.03(+6.98%)
Feb 17, 2017
0.4693
0.4693
0.4693
0
-0.02(-5.05%)
Feb 16, 2017
0.4900
0.5200
0.4710
0.4942
448,687
-0.01(-1.26%)
Feb 15, 2017
0.4885
0.5300
0.4800
0.5005
912,397
+0.00(+0.10%)
Feb 14, 2017
0.4550
0.5080
0.4500
0.5000
785,774
+0.03(+6.95%)
Feb 13, 2017
0.4300
0.4700
0.4275
0.4675
586,708
+0.03(+7.59%)
Feb 10, 2017
0.4275
0.4390
0.4200
0.4345
626,659
+0.01(+2.96%)
Feb 09, 2017
0.4667
0.4685
0.4170
0.4220
1,006,467
-0.04(-9.34%)
Feb 08, 2017
0.4750
0.4899
0.4600
0.4655
366,783
-0.00(-0.96%)
Feb 07, 2017
0.4480
0.5000
0.4479
0.4700
610,850
-0.03(-6.00%)
Feb 06, 2017
0.5200
0.5200
0.4851
0.5000
458,958
-0.01(-0.99%)
Feb 03, 2017
0.4825
0.5200
0.4800
0.5050
676,180
+0.02(+4.66%)
Feb 02, 2017
0.4988
0.5130
0.4800
0.4825
504,052
-0.02(-3.50%)
Feb 01, 2017
0.5150
0.5200
0.4800
0.5000
718,760
+0.02(+4.17%)
Jan 31, 2017
0.5105
0.5200
0.4525
0.4800
1,236,870
-0.03(-5.88%)
Jan 30, 2017
0.5450
0.5500
0.5011
0.5100
872,092
-0.05(-8.19%)
Jan 27, 2017
0.5695
0.5799
0.5500
0.5555
470,972
-0.01(-2.54%)
Jan 26, 2017
0.5610
0.5800
0.5400
0.5700
875,594
+0.01(+1.79%)
Jan 25, 2017
0.5700
0.5900
0.5500
0.5600
953,521
-0.01(-1.75%)
Jan 24, 2017
0.5400
0.5750
0.5300
0.5700
1,338,043
+0.04(+6.56%)
Jan 23, 2017
0.5030
0.5450
0.5000
0.5349
1,285,193
+0.03(+5.92%)
Jan 20, 2017
0.5340
0.5700
0.4901
0.5050
2,306,473
-0.03(-4.90%)
Jan 19, 2017
0.4870
0.5440
0.4870
0.5310
1,529,623
+0.04(+8.37%)
Jan 18, 2017
0.5400
0.5500
0.4520
0.4900
3,191,348
-0.08(-14.75%)
Jan 17, 2017
0.4750
0.5750
0.4590
0.5747
3,962,680
+0.12(+27.72%)
Jan 13, 2017
0.4500
0.4500
0.4500
0
+0.05(+13.21%)
Jan 12, 2017
0.4000
0.4099
0.3820
0.3975
750,525
+0.01(+1.90%)
Jan 11, 2017
0.4002
0.4290
0.3800
0.3901
334,354
-0.02(-4.85%)
Jan 10, 2017
0.4103
0.4348
0.3600
0.4100
589,151
-0.01(-3.30%)
Jan 09, 2017
0.4150
0.4280
0.4001
0.4240
354,511
+0.01(+2.48%)
Jan 06, 2017
0.3997
0.4390
0.3997
0.4138
387,422
+0.00(+0.91%)
Jan 05, 2017
0.4125
0.4199
0.3900
0.4100
447,932
+0.00(+0.00%)
Jan 04, 2017
0.4250
0.4440
0.3822
0.4100
505,286
-0.02(-4.65%)
Jan 03, 2017
0.4320
0.4500
0.3950
0.4300
848,870
+0.00(+0.00%)
Dec 30, 2016
0.4300
0.4300
0.4300
0
+0.01(+1.21%)
Dec 29, 2016
0.3900
0.4350
0.3600
0.4248
939,469
+0.04(+9.49%)
Dec 28, 2016
0.4185
0.4500
0.3640
0.3880
2,049,172
-0.02(-5.13%)
Dec 27, 2016
0.3439
0.4340
0.3400
0.4090
2,894,023
+0.08(+25.85%)
Dec 23, 2016
0.3250
0.3250
0.3250
0
+0.04(+14.04%)
Dec 22, 2016
0.2825
0.2911
0.2761
0.2850
356,293
-0.00(-0.35%)
Dec 21, 2016
0.2845
0.2890
0.2720
0.2860
272,926
+0.01(+2.11%)
Dec 20, 2016
0.2708
0.2900
0.2698
0.2801
354,664
+0.02(+6.91%)
Dec 19, 2016
0.2890
0.2900
0.2600
0.2620
858,856
-0.03(-8.93%)
Dec 16, 2016
0.2874
0.2900
0.2720
0.2877
885,826
-0.00(-0.79%)
Dec 15, 2016
0.3300
0.3300
0.2760
0.2900
1,684,503
-0.04(-10.77%)
Dec 14, 2016
0.3100
0.3500
0.3011
0.3250
614,926
+0.01(+1.63%)
Dec 13, 2016
0.3100
0.3270
0.2975
0.3198
388,960
+0.01(+3.19%)
Dec 12, 2016
0.3140
0.3280
0.2975
0.3099
428,995
-0.00(-0.03%)
Dec 09, 2016
0.3038
0.3300
0.2743
0.3100
785,103
+0.01(+2.04%)
Dec 08, 2016
0.3280
0.3450
0.2888
0.3038
837,029
-0.02(-6.52%)
Dec 07, 2016
0.2995
0.3330
0.2995
0.3250
917,779
+0.03(+8.33%)
Dec 06, 2016
0.2855
0.3200
0.2710
0.3000
1,115,145
+0.02(+9.09%)
Dec 05, 2016
0.2750
0.2950
0.2600
0.2750
644,251
+0.00(+0.41%)
Dec 02, 2016
0.2950
0.2950
0.2690
0.2739
1,984,836
-0.02(-8.10%)
Dec 01, 2016
0.2927
0.3000
0.2821
0.2980
539,326
+0.01(+2.12%)
Nov 30, 2016
0.2920
0.3034
0.2726
0.2918
1,111,244
-0.00(-0.07%)
Nov 29, 2016
0.2801
0.3345
0.2800
0.2920
695,216
-0.01(-3.28%)
Nov 28, 2016
0.3342
0.3345
0.2890
0.3019
947,674
-0.04(-10.44%)
Nov 25, 2016
0.3300
0.3575
0.2900
0.3371
869,061
+0.02(+5.68%)
Nov 23, 2016
0.3190
0.3190
0.3190
0
+0.03(+12.05%)
Nov 22, 2016
0.3250
0.3300
0.2550
0.2847
2,838,783
-0.07(-19.46%)
Nov 21, 2016
0.4100
0.4251
0.3300
0.3535
1,202,561
-0.06(-14.81%)
Nov 18, 2016
0.4363
0.4475
0.3850
0.4149
975,826
-0.03(-5.69%)
Nov 17, 2016
0.4375
0.4693
0.4200
0.4400
437,858
-0.01(-1.98%)
Nov 16, 2016
0.4395
0.4600
0.4210
0.4489
312,404
+0.02(+4.40%)
Nov 15, 2016
0.4502
0.4630
0.3700
0.4300
853,294
-0.04(-8.02%)
Nov 14, 2016
0.4800
0.5200
0.4400
0.4675
868,301
-0.01(-2.60%)
Nov 11, 2016
0.4340
0.4990
0.3551
0.4800
1,816,107
+0.05(+11.63%)
Nov 10, 2016
0.5450
0.5500
0.4000
0.4300
2,641,046
-0.12(-21.82%)
Nov 09, 2016
0.6100
0.6100
0.5450
0.5500
2,039,851
-0.06(-9.91%)
Nov 08, 2016
0.7200
0.7200
0.5400
0.6105
3,776,008
-0.08(-11.59%)
Nov 07, 2016
0.6310
0.7100
0.5900
0.6905
2,948,137
+0.12(+21.14%)
Nov 04, 2016
0.6200
0.6600
0.5200
0.5700
3,747,963
-0.07(-10.94%)
Nov 03, 2016
0.8250
0.8310
0.6400
0.6400
2,750,490
-0.19(-22.89%)
Nov 02, 2016
0.8850
0.8900
0.7437
0.8300
1,588,889
-0.06(-6.74%)
Nov 01, 2016
0.9430
0.9600
0.8150
0.8900
1,678,571
-0.04(-4.30%)
Oct 31, 2016
0.8675
0.9866
0.8250
0.9300
1,951,773
+0.13(+16.98%)
Oct 28, 2016
0.7450
0.8000
0.7344
0.7950
1,515,433
+0.10(+13.57%)
Oct 27, 2016
0.8670
0.8675
0.6400
0.7000
2,594,285
-0.15(-17.65%)
Oct 26, 2016
0.8500
0.8840
0.8200
0.8500
948,075
+0.03(+3.03%)
Oct 25, 2016
0.8850
0.9389
0.8050
0.8250
2,064,667
-0.06(-6.78%)
Oct 24, 2016
0.7705
0.8924
0.7300
0.8850
2,101,657
+0.18(+26.07%)
Oct 21, 2016
0.6535
0.7056
0.6350
0.7020
1,056,301
+0.07(+11.43%)
Oct 20, 2016
0.6950
0.7140
0.6050
0.6300
2,031,930
-0.06(-9.09%)
Oct 19, 2016
0.7525
0.8080
0.6760
0.6930
1,508,012
-0.05(-6.35%)
Oct 18, 2016
0.6325
0.7700
0.6300
0.7400
3,076,834
+0.16(+27.59%)
Oct 17, 2016
0.4775
0.5999
0.4775
0.5800
1,329,275
+0.10(+22.11%)
Oct 14, 2016
0.4862
0.5100
0.4600
0.4750
505,944
-0.01(-1.04%)
Oct 13, 2016
0.4835
0.5400
0.4265
0.4800
1,679,700
-0.01(-2.35%)
Oct 12, 2016
0.4128
0.5000
0.4128
0.4915
1,238,137
+0.08(+19.89%)
Oct 11, 2016
0.4600
0.4600
0.4050
0.4100
737,408
-0.04(-9.49%)
Oct 10, 2016
0.4230
0.4530
481,271
-0.01(-1.50%)
Oct 07, 2016
0.4300
0.4680
0.4300
0.4599
496,877
+0.03(+6.95%)
Oct 06, 2016
0.4330
0.4794
0.4177
0.4300
1,537,874
+0.02(+6.17%)
Oct 05, 2016
0.3900
0.4200
0.3660
0.4050
1,425,688
+0.02(+6.30%)
Oct 04, 2016
0.3459
0.4016
0.3325
0.3810
2,701,286
+0.05(+14.59%)
Oct 03, 2016
0.3270
0.3475
0.3101
0.3325
1,155,893
-0.00(-0.72%)
Sep 30, 2016
0.3182
0.3399
0.2860
0.3349
404,544
+0.01(+4.66%)
Sep 29, 2016
0.3325
0.3450
0.3100
0.3200
405,253
+0.00(+0.03%)
Sep 28, 2016
0.3068
0.3600
0.3000
0.3199
1,943,637
+0.02(+6.63%)
Sep 27, 2016
0.2855
0.3290
0.2850
0.3000
1,436,081
+0.02(+5.63%)
Sep 26, 2016
0.2610
0.2850
0.2600
0.2840
1,423,474
+0.03(+10.94%)
Sep 23, 2016
0.2640
0.2735
0.2560
0.2560
496,919
-0.01(-3.03%)
Sep 22, 2016
0.2690
0.2730
0.2400
0.2640
485,702
-0.01(-1.86%)
Sep 21, 2016
0.2810
0.2810
0.2500
0.2690
232,542
+0.02(+7.60%)
Sep 20, 2016
0.2500
0.2840
0.2500
0.2500
472,727
-0.03(-10.71%)
Sep 19, 2016
0.2700
0.2980
0.2600
0.2800
379,492
+0.01(+5.07%)
Sep 16, 2016
0.2501
0.2730
0.2400
0.2665
101,151
+0.03(+11.04%)
Sep 15, 2016
0.2600
0.2600
0.2334
0.2400
124,202
-0.02(-7.69%)
Sep 14, 2016
0.2560
0.2700
0.2410
0.2600
82,415
+0.02(+7.44%)
Sep 13, 2016
0.2775
0.2970
0.2250
0.2420
559,169
-0.05(-16.55%)
Sep 12, 2016
0.3050
0.3050
0.2800
0.2900
58,876
-0.01(-2.03%)
Sep 09, 2016
0.3000
0.3100
0.2960
0.2960
67,745
-0.00(-1.33%)
Sep 08, 2016
0.3170
0.3170
0.3000
0.3000
40,182
+0.00(+0.00%)
Sep 07, 2016
0.3200
0.3200
0.2875
0.3000
221,201
-0.02(-6.25%)
Sep 06, 2016
0.3300
0.3514
0.3000
0.3200
245,792
+0.02(+7.02%)
Sep 02, 2016
0.2990
0.2990
0.2990
0
+0.04(+15.35%)
Sep 01, 2016
0.2502
0.2618
0.2502
0.2592
54,846
+0.01(+3.68%)
Aug 31, 2016
0.2550
0.2649
0.2450
0.2500
122,721
-0.01(-3.85%)
Aug 30, 2016
0.2241
0.2600
0.2200
0.2600
177,977
+0.05(+23.81%)
Aug 29, 2016
0.2069
0.2150
0.2020
0.2100
124,245
+0.00(+0.96%)
Aug 26, 2016
0.2250
0.2250
0.2000
0.2080
379,390
-0.02(-9.57%)
Aug 25, 2016
0.2010
0.2300
0.1930
0.2300
730,491
+0.03(+14.48%)
Aug 24, 2016
0.2450
0.2450
0.2009
0.2009
538,172
-0.04(-16.29%)
Aug 23, 2016
0.2700
0.2700
0.2260
0.2400
204,404
-0.02(-7.69%)
Aug 22, 2016
0.2500
0.2700
0.2500
0.2600
147,922
-0.01(-2.22%)
Aug 19, 2016
0.2660
0.2770
0.2600
0.2659
461,417
+0.00(+1.43%)
Aug 18, 2016
0.3141
0.3141
0.2550
0.2621
717,912
-0.05(-17.30%)
Aug 17, 2016
0.3300
0.3300
0.3003
0.3170
156,703
-0.01(-3.94%)
Aug 16, 2016
0.3500
0.3500
0.3000
0.3300
155,048
-0.01(-2.94%)
Aug 15, 2016
0.3425
0.3670
0.3400
0.3400
74,999
+0.00(+0.00%)
Aug 12, 2016
0.3550
0.3550
0.3400
0.3400
158,468
-0.01(-4.23%)
Aug 11, 2016
0.3580
0.3650
0.3400
0.3550
145,642
-0.01(-3.98%)
Aug 10, 2016
0.3500
0.3697
0.3400
0.3697
68,535
+0.03(+8.74%)
Aug 09, 2016
0.3400
0.3700
0.3400
0.3400
47,595
-0.02(-5.56%)
Aug 08, 2016
0.3450
0.3600
0.3450
0.3600
63,571
+0.02(+4.35%)
Aug 05, 2016
0.3700
0.3700
0.3400
0.3450
147,428
-0.03(-6.76%)
Aug 04, 2016
0.3475
0.3700
0.3400
0.3700
46,333
+0.03(+8.82%)
Aug 03, 2016
0.3450
0.3500
0.3400
0.3400
64,058
+0.00(+0.00%)
Aug 02, 2016
0.3560
0.3560
0.3400
0.3400
29,926
-0.02(-4.49%)
Aug 01, 2016
0.3400
0.3680
0.3393
0.3560
32,252
-0.00(-1.11%)
Jul 29, 2016
0.3600
0.3700
0.3380
0.3600
134,711
-0.01(-1.37%)
Jul 28, 2016
0.3410
0.3700
0.3410
0.3650
97,051
+0.02(+7.04%)
Jul 27, 2016
0.3510
0.3600
0.3410
0.3410
65,990
-0.01(-2.88%)
Jul 26, 2016
0.3700
0.3700
0.3430
0.3511
160,958
-0.02(-5.11%)
Jul 25, 2016
0.3420
0.3900
0.3420
0.3700
104,513
+0.01(+3.66%)
Jul 22, 2016
0.3610
0.3750
0.3410
0.3569
192,335
-0.00(-1.13%)
Jul 21, 2016
0.3794
0.3794
0.3600
0.3610
55,247
+0.00(+0.28%)
Jul 20, 2016
0.3794
0.3794
0.3600
0.3600
54,860
-0.02(-5.09%)
Jul 19, 2016
0.3785
0.3890
0.3670
0.3793
34,731
+0.01(+2.49%)
Jul 18, 2016
0.3670
0.3900
0.3670
0.3701
43,140
+0.00(+0.84%)
Jul 15, 2016
0.3400
0.3855
0.3400
0.3670
18,735
-0.00(-0.81%)
Jul 14, 2016
0.3650
0.3897
0.3477
0.3700
94,153
+0.00(+0.00%)
Jul 13, 2016
0.3500
0.3790
0.3400
0.3700
90,335
+0.03(+7.56%)
Jul 12, 2016
0.3555
0.3700
0.3410
0.3440
72,029
-0.03(-7.03%)
Jul 11, 2016
0.3400
0.3750
0.3400
0.3700
7,060
-0.01(-1.33%)
Jul 08, 2016
0.3780
0.3330
0.3750
78,114
+0.01(+2.04%)
Jul 07, 2016
0.3750
0.4000
0.3410
0.3675
74,272
-0.01(-1.42%)
Jul 05, 2016
0.3410
0.3900
0.3038
0.3728
121,217
+0.03(+9.68%)
Jul 01, 2016
0.3399
0.3399
0.3399
0
-0.08(-18.59%)
Jun 30, 2016
0.3948
0.4185
0.3910
0.4175
27,615
+0.02(+4.37%)
Jun 29, 2016
0.4500
0.4500
0.3856
0.4000
197,072
-0.02(-5.88%)
Jun 28, 2016
0.3708
0.4400
0.3615
0.4250
77,349
+0.05(+13.22%)
Jun 27, 2016
0.3650
0.3800
0.3550
0.3754
57,512
+0.02(+5.74%)
Jun 24, 2016
0.3790
0.3790
0.3450
0.3550
131,302
-0.03(-6.58%)
Jun 23, 2016
0.4000
0.4000
0.3500
0.3800
43,728
-0.02(-4.28%)
Jun 22, 2016
0.3900
0.3990
0.3001
0.3970
314,034
+0.01(+3.36%)
Jun 21, 2016
0.4200
0.4269
0.3650
0.3841
95,121
-0.03(-6.55%)
Jun 20, 2016
0.4175
0.4300
0.4110
0.4110
34,296
-0.01(-3.16%)
Jun 17, 2016
0.4175
0.4400
0.4175
0.4244
33,466
-0.01(-2.41%)
Jun 16, 2016
0.4125
0.4600
0.4125
0.4349
134,459
+0.02(+5.43%)
Jun 15, 2016
0.4425
0.4450
0.4110
0.4125
79,381
-0.02(-4.07%)
Jun 14, 2016
0.4100
0.4450
0.4011
0.4300
89,168
+0.02(+4.88%)
Jun 13, 2016
0.4000
0.4499
0.3920
0.4100
106,431
+0.02(+4.46%)
Jun 10, 2016
0.3750
0.3990
0.3550
0.3925
32,829
+0.01(+3.29%)
Jun 09, 2016
0.3750
0.4400
0.3750
0.3800
89,651
-0.03(-7.32%)
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.