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
)
0.0846
-0.0012 (-1.40%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 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 29, 2022
0.0820
0.0866
0.0800
0.0866
259,055
+0.00(+3.71%)
Apr 28, 2022
0.0865
0.0870
0.0820
0.0835
303,996
-0.00(-3.47%)
Apr 27, 2022
0.0831
0.0870
0.0820
0.0865
267,034
+0.00(+1.76%)
Apr 26, 2022
0.0860
0.0870
0.0830
0.0850
91,026
+0.00(+0.00%)
Apr 25, 2022
0.0888
0.0890
0.0850
0.0850
161,054
-0.00(-4.28%)
Apr 22, 2022
0.0850
0.0888
0.0850
0.0888
53,511
+0.00(+0.00%)
Apr 21, 2022
0.0900
0.0900
0.0850
0.0888
104,079
+0.00(+4.35%)
Apr 20, 2022
0.0820
0.0900
0.0820
0.0851
257,562
-0.00(-2.18%)
Apr 19, 2022
0.0800
0.0880
0.0800
0.0870
241,213
+0.01(+7.41%)
Apr 18, 2022
0.0850
0.0885
0.0800
0.0810
599,289
-0.01(-6.25%)
Apr 14, 2022
0.0850
0.1000
0.0825
0.0864
744,427
-0.01(-10.00%)
Apr 13, 2022
0.0830
0.0966
0.0830
0.0960
596,807
+0.01(+15.66%)
Apr 12, 2022
0.0925
0.0966
0.0748
0.0830
1,044,958
-0.01(-11.89%)
Apr 11, 2022
0.1000
0.1000
0.0925
0.0942
761,145
-0.00(-3.88%)
Apr 08, 2022
0.1125
0.1125
0.0930
0.0980
986,453
-0.01(-12.50%)
Apr 07, 2022
0.1100
0.1125
0.1060
0.1120
163,739
+0.00(+1.82%)
Apr 06, 2022
0.1175
0.1175
0.1100
0.1100
294,083
-0.00(-2.48%)
Apr 05, 2022
0.1150
0.1280
0.1128
0.1128
533,191
-0.01(-9.03%)
Apr 04, 2022
0.1275
0.1355
0.1150
0.1240
941,071
-0.00(-1.59%)
Apr 01, 2022
0.1650
0.1650
0.1153
0.1260
1,986,127
-0.04(-23.64%)
Mar 31, 2022
0.1371
0.1790
0.1371
0.1650
1,044,138
+0.02(+17.86%)
Mar 30, 2022
0.1355
0.1478
0.1355
0.1400
214,458
+0.00(+1.16%)
Mar 29, 2022
0.1430
0.1547
0.1350
0.1384
358,545
-0.00(-3.08%)
Mar 28, 2022
0.1689
0.1689
0.1387
0.1428
420,184
-0.02(-10.75%)
Mar 25, 2022
0.1465
0.1800
0.1428
0.1600
1,367,031
+0.01(+8.11%)
Mar 24, 2022
0.1250
0.1550
0.1202
0.1480
500,729
+0.02(+19.35%)
Mar 23, 2022
0.1291
0.1300
0.1202
0.1240
261,813
-0.01(-3.95%)
Mar 22, 2022
0.1220
0.1349
0.1162
0.1291
369,873
+0.01(+7.58%)
Mar 21, 2022
0.1191
0.1239
0.1156
0.1200
208,665
+0.00(+0.00%)
Mar 18, 2022
0.1123
0.1200
0.1121
0.1200
345,463
+0.01(+6.95%)
Mar 17, 2022
0.1120
0.1152
0.1101
0.1122
296,346
+0.00(+0.18%)
Mar 16, 2022
0.1101
0.1171
0.1101
0.1120
208,077
+0.00(+1.82%)
Mar 15, 2022
0.1126
0.1171
0.1100
0.1100
90,601
-0.00(-2.65%)
Mar 14, 2022
0.1101
0.1221
0.1101
0.1130
114,590
+0.00(+2.63%)
Mar 11, 2022
0.1299
0.1299
0.1101
0.1101
319,398
-0.01(-10.27%)
Mar 10, 2022
0.1100
0.1299
0.1100
0.1227
104,431
+0.01(+9.07%)
Mar 09, 2022
0.1102
0.1200
0.1100
0.1125
289,743
+0.00(+2.27%)
Mar 08, 2022
0.1199
0.1199
0.1100
0.1100
278,776
-0.01(-5.34%)
Mar 07, 2022
0.1250
0.1257
0.1121
0.1162
311,208
-0.01(-4.68%)
Mar 04, 2022
0.1110
0.1250
0.1110
0.1219
244,963
+0.01(+6.00%)
Mar 03, 2022
0.1156
0.1218
0.1124
0.1150
145,174
-0.00(-0.09%)
Mar 02, 2022
0.1200
0.1290
0.1150
0.1151
190,772
+0.00(+0.26%)
Mar 01, 2022
0.1170
0.1250
0.1102
0.1148
478,603
-0.00(-2.21%)
Feb 28, 2022
0.1195
0.1200
0.1075
0.1174
597,119
-0.00(-1.34%)
Feb 25, 2022
0.1284
0.1240
0.1130
0.1190
580,895
-0.01(-6.52%)
Feb 24, 2022
0.1225
0.1275
0.1200
0.1273
413,831
-0.00(-1.77%)
Feb 23, 2022
0.1301
0.1400
0.1250
0.1296
550,207
-0.00(-2.19%)
Feb 22, 2022
0.1449
0.1450
0.1325
0.1325
664,817
-0.01(-8.56%)
Feb 18, 2022
0.1449
0
-0.01(-4.98%)
Feb 17, 2022
0.1597
0.1597
0.1500
0.1525
54,775
+0.00(+1.33%)
Feb 16, 2022
0.1675
0.1675
0.1505
0.1505
136,212
-0.01(-6.70%)
Feb 15, 2022
0.1650
0.1675
0.1550
0.1613
137,392
-0.00(-2.24%)
Feb 14, 2022
0.1700
0.1700
0.1450
0.1650
111,534
-0.00(-1.79%)
Feb 11, 2022
0.1550
0.1700
0.1500
0.1680
414,927
+0.01(+8.39%)
Feb 10, 2022
0.1400
0.1599
0.1400
0.1550
438,263
+0.00(+1.91%)
Feb 09, 2022
0.1412
0.1543
0.1361
0.1521
277,088
+0.01(+7.72%)
Feb 08, 2022
0.1380
0.1412
0.1360
0.1412
199,751
+0.01(+3.82%)
Feb 07, 2022
0.1406
0.1440
0.1360
0.1360
207,472
-0.00(-3.27%)
Feb 04, 2022
0.1400
0.1500
0.1400
0.1406
296,094
+0.00(+0.07%)
Feb 03, 2022
0.1415
0.1477
0.1405
152,713
-0.00(-0.64%)
Feb 02, 2022
0.1401
0.1530
0.1401
0.1414
199,115
+0.00(+1.00%)
Feb 01, 2022
0.1480
0.1538
0.1400
0.1400
330,583
-0.01(-5.41%)
Jan 31, 2022
0.1400
0.1500
0.1300
0.1480
250,861
+0.00(+0.68%)
Jan 28, 2022
0.1405
0.1600
0.1350
0.1470
222,185
-0.00(-2.00%)
Jan 27, 2022
0.1510
0.1520
0.1500
0.1500
217,477
-0.00(-1.96%)
Jan 26, 2022
0.1550
0.1644
0.1500
0.1530
221,396
+0.00(+1.39%)
Jan 25, 2022
0.1450
0.1509
0.1251
0.1509
350,650
+0.01(+7.79%)
Jan 24, 2022
0.1500
0.1500
0.1270
0.1400
586,880
-0.00(-3.38%)
Jan 21, 2022
0.1645
0.1645
0.1400
0.1449
799,854
-0.02(-9.44%)
Jan 20, 2022
0.1710
0.1850
0.1550
0.1600
483,135
-0.01(-3.61%)
Jan 19, 2022
0.1560
0.1775
0.1525
0.1660
773,267
+0.01(+7.79%)
Jan 18, 2022
0.1827
0.1935
0.1476
0.1540
2,338,575
-0.03(-16.98%)
Jan 14, 2022
0.1855
0
-0.02(-9.51%)
Jan 13, 2022
0.2640
0.2650
0.1910
0.2050
2,797,681
-0.06(-22.35%)
Jan 12, 2022
0.1999
0.2640
0.1900
0.2640
3,211,181
+0.07(+35.38%)
Jan 11, 2022
0.1930
0.2111
0.1801
0.1950
798,212
+0.01(+2.90%)
Jan 10, 2022
0.1800
0.1990
0.1800
0.1895
435,499
+0.01(+6.52%)
Jan 07, 2022
0.1800
0.2000
0.1748
0.1779
1,152,668
+0.01(+7.62%)
Jan 06, 2022
0.1425
0.1917
0.1300
0.1653
2,180,495
+0.03(+19.01%)
Jan 05, 2022
0.1279
0.1499
0.1171
0.1389
1,863,151
+0.01(+6.93%)
Jan 04, 2022
0.1200
0.1310
0.1187
0.1299
416,573
+0.01(+8.98%)
Jan 03, 2022
0.1200
0.1237
0.1092
0.1192
387,718
+0.00(+2.23%)
Dec 31, 2021
0.1050
0.1280
0.1050
0.1166
2,102,232
+0.01(+9.48%)
Dec 30, 2021
0.1095
0.1125
0.1010
0.1065
1,227,459
-0.01(-4.91%)
Dec 29, 2021
0.1200
0.1200
0.1120
0.1120
604,064
-0.01(-6.12%)
Dec 28, 2021
0.1240
0.1280
0.1180
0.1193
361,759
-0.00(-3.01%)
Dec 27, 2021
0.1200
0.1277
0.1101
0.1230
594,427
+0.00(+2.50%)
Dec 23, 2021
0.1000
0.1225
0.1000
0.1200
643,547
+0.01(+12.15%)
Dec 22, 2021
0.1020
0.1120
0.1000
0.1070
726,460
+0.01(+5.94%)
Dec 21, 2021
0.1075
0.1165
0.1010
0.1010
513,422
-0.01(-6.05%)
Dec 20, 2021
0.1200
0.1240
0.1075
0.1075
553,795
-0.01(-10.42%)
Dec 17, 2021
0.1235
0.1300
0.1200
0.1200
363,680
+0.00(+0.00%)
Dec 16, 2021
0.1301
0.1379
0.1190
0.1200
334,621
-0.01(-10.45%)
Dec 15, 2021
0.1250
0.1377
0.1110
0.1340
872,090
+0.01(+11.67%)
Dec 14, 2021
0.1325
0.1388
0.1100
0.1200
842,568
-0.01(-8.81%)
Dec 13, 2021
0.1540
0.1540
0.1300
0.1316
448,940
-0.02(-12.27%)
Dec 10, 2021
0.1455
0.1549
0.1455
0.1500
202,906
+0.00(+2.32%)
Dec 09, 2021
0.1470
0.1549
0.1451
0.1466
171,532
+0.00(+0.41%)
Dec 08, 2021
0.1471
0.1525
0.1255
0.1460
339,538
-0.00(-1.55%)
Dec 07, 2021
0.1498
0.1590
0.1407
0.1483
430,405
-0.00(-1.00%)
Dec 06, 2021
0.1500
0.1500
0.1320
0.1498
296,943
-0.00(-0.13%)
Dec 03, 2021
0.1530
0.1598
0.1400
0.1500
939,956
-0.01(-6.13%)
Dec 02, 2021
0.1550
0.1690
0.1520
0.1598
527,952
-0.01(-3.09%)
Dec 01, 2021
0.1701
0.1750
0.1521
0.1649
687,668
-0.01(-6.47%)
Nov 30, 2021
0.1791
0.1895
0.1700
0.1763
304,738
-0.00(-2.33%)
Nov 29, 2021
0.1875
0.1985
0.1765
0.1805
310,570
-0.01(-7.39%)
Nov 26, 2021
0.2049
0.2049
0.1866
0.1949
173,995
-0.01(-4.88%)
Nov 24, 2021
0.1840
0.2049
0.1840
0.2049
264,444
+0.02(+11.36%)
Nov 23, 2021
0.1865
0.1900
0.1700
0.1840
452,199
-0.01(-2.65%)
Nov 22, 2021
0.1960
0.1960
0.1731
0.1890
721,289
-0.00(-2.33%)
Nov 19, 2021
0.1945
0.2044
0.1900
0.1935
268,658
-0.01(-5.38%)
Nov 18, 2021
0.2100
0.2049
0.1945
0.2045
496,360
-0.01(-2.62%)
Nov 17, 2021
0.2120
0.2200
0.2050
0.2100
489,162
-0.01(-3.67%)
Nov 16, 2021
0.2495
0.2495
0.2001
0.2180
803,672
-0.02(-6.88%)
Nov 15, 2021
0.2203
0.2500
0.2161
0.2341
1,890,334
+0.01(+6.41%)
Nov 12, 2021
0.2199
0.2300
0.2077
0.2200
1,058,061
+0.00(+0.05%)
Nov 11, 2021
0.2190
0.2200
0.2010
0.2199
725,487
-0.00(-0.50%)
Nov 10, 2021
0.2215
0.2210
282,353
-0.00(-0.85%)
Nov 09, 2021
0.2250
0.2470
0.2200
0.2229
390,991
+0.00(+1.32%)
Nov 08, 2021
0.2000
0.2250
0.2000
0.2200
385,239
+0.02(+10.00%)
Nov 05, 2021
0.2027
0.2099
0.2000
0.2000
346,420
-0.00(-2.44%)
Nov 04, 2021
0.2184
0.2185
0.2050
0.2050
194,045
+0.00(+0.00%)
Nov 03, 2021
0.2070
0.2185
0.2050
0.2050
283,402
-0.00(-0.97%)
Nov 02, 2021
0.2087
0.2300
0.2070
0.2070
298,082
-0.01(-5.87%)
Nov 01, 2021
0.2101
0.2310
0.2070
0.2199
264,586
+0.01(+4.71%)
Oct 29, 2021
0.2105
0.2200
0.1901
0.2100
670,921
-0.01(-3.40%)
Oct 28, 2021
0.2255
0.2255
0.2100
0.2174
522,047
-0.00(-2.07%)
Oct 27, 2021
0.2349
0.2280
0.2220
0.2220
302,315
-0.00(-1.33%)
Oct 26, 2021
0.2360
0.2250
0.2250
223,068
-0.01(-5.86%)
Oct 25, 2021
0.2320
0.2400
0.2220
0.2390
147,490
+0.01(+6.18%)
Oct 22, 2021
0.2303
0.2500
0.2222
0.2251
238,375
-0.02(-6.60%)
Oct 21, 2021
0.2223
0.2500
0.2223
0.2410
234,006
+0.02(+7.25%)
Oct 20, 2021
0.2305
0.2400
0.2223
0.2247
637,414
-0.01(-3.60%)
Oct 19, 2021
0.2320
0.2450
0.2265
0.2331
218,351
-0.00(-1.10%)
Oct 18, 2021
0.2431
0.2500
0.2352
0.2357
260,694
-0.01(-4.92%)
Oct 15, 2021
0.2499
0.2499
0.2401
0.2479
202,578
+0.00(+1.18%)
Oct 14, 2021
0.2280
0.2450
0.2280
0.2450
211,534
+0.02(+7.46%)
Oct 13, 2021
0.2430
0.2430
0.2280
0.2280
183,931
-0.00(-1.21%)
Oct 12, 2021
0.2278
0.2349
0.2250
0.2308
153,980
-0.00(-0.09%)
Oct 11, 2021
0.2418
0.2444
0.2275
0.2310
196,902
+0.01(+2.67%)
Oct 08, 2021
0.2360
0.2445
0.2250
0.2250
310,653
-0.01(-6.25%)
Oct 07, 2021
0.2255
0.2479
0.2251
0.2400
621,102
+0.01(+6.67%)
Oct 06, 2021
0.2275
0.2337
0.2192
0.2250
395,162
-0.00(-0.04%)
Oct 05, 2021
0.2205
0.2400
0.2205
0.2251
134,795
-0.00(-2.13%)
Oct 04, 2021
0.2205
0.2410
0.2200
0.2300
229,699
-0.01(-4.76%)
Oct 01, 2021
0.2398
0.2415
0.2200
0.2415
236,180
+0.00(+0.71%)
Sep 30, 2021
0.2233
0.2398
0.2225
0.2398
226,545
+0.02(+7.78%)
Sep 29, 2021
0.2500
0.2500
0.2225
0.2225
251,635
-0.03(-11.00%)
Sep 28, 2021
0.2500
0.2625
0.2421
0.2500
99,941
-0.01(-5.12%)
Sep 27, 2021
0.2600
0.2667
0.2500
0.2635
178,723
+0.00(+1.35%)
Sep 24, 2021
0.2598
0.2680
0.2530
0.2600
253,230
+0.00(+0.19%)
Sep 23, 2021
0.2270
0.2740
0.2100
0.2595
1,028,924
+0.03(+13.07%)
Sep 22, 2021
0.2402
0.2450
0.2200
0.2295
397,744
-0.01(-2.75%)
Sep 21, 2021
0.2400
0.2450
0.2353
0.2360
208,372
-0.00(-1.67%)
Sep 20, 2021
0.2525
0.2573
0.2300
0.2400
462,109
-0.01(-4.38%)
Sep 17, 2021
0.2600
0.2600
0.2500
0.2510
139,738
-0.01(-2.71%)
Sep 16, 2021
0.2650
0.2710
0.2550
0.2580
158,753
-0.00(-0.39%)
Sep 15, 2021
0.2590
0.2590
0.2501
0.2590
208,415
+0.00(+0.78%)
Sep 14, 2021
0.2501
0.2599
0.2500
0.2570
348,784
+0.01(+2.39%)
Sep 13, 2021
0.2560
0.2690
0.2501
0.2510
314,713
-0.02(-6.86%)
Sep 10, 2021
0.2799
0.2799
0.2510
0.2695
410,120
-0.01(-3.75%)
Sep 09, 2021
0.2754
0.2880
0.2650
0.2800
390,861
+0.02(+5.66%)
Sep 08, 2021
0.2800
0.2868
0.2500
0.2650
846,494
-0.02(-5.36%)
Sep 07, 2021
0.2883
0.2945
0.2750
0.2800
299,157
-0.01(-2.27%)
Sep 03, 2021
0.2850
0.3020
0.2830
0.2865
172,526
+0.00(+0.53%)
Sep 02, 2021
0.3000
0.3000
0.2850
0.2850
309,293
-0.00(-0.70%)
Sep 01, 2021
0.3000
0.3000
0.2805
0.2870
275,581
-0.02(-5.12%)
Aug 31, 2021
0.3100
0.3100
0.2965
0.3025
218,168
-0.01(-1.63%)
Aug 30, 2021
0.2898
0.3075
0.2800
0.3075
337,446
+0.02(+6.11%)
Aug 27, 2021
0.2875
0.2995
0.2800
0.2898
183,579
+0.00(+0.38%)
Aug 26, 2021
0.3000
0.3000
0.2820
0.2887
86,439
-0.01(-2.14%)
Aug 25, 2021
0.2860
0.3085
0.2800
0.2950
286,589
+0.01(+1.72%)
Aug 24, 2021
0.2950
0.3000
0.2853
0.2900
441,976
-0.01(-4.13%)
Aug 23, 2021
0.2950
0.3168
0.2816
0.3025
447,662
+0.01(+2.54%)
Aug 20, 2021
0.3094
0.3094
0.2900
0.2950
160,815
-0.01(-4.65%)
Aug 19, 2021
0.3100
0.3136
0.2990
0.3094
299,811
-0.00(-0.19%)
Aug 18, 2021
0.3269
0.3297
0.3000
0.3100
168,782
-0.02(-6.00%)
Aug 17, 2021
0.3125
0.3298
0.3000
0.3298
229,518
-0.00(-0.06%)
Aug 16, 2021
0.3150
0.3480
0.3000
0.3300
201,369
-0.02(-4.62%)
Aug 13, 2021
0.3450
0.3500
0.3035
0.3460
453,194
-0.00(-1.14%)
Aug 12, 2021
0.3389
0.3649
0.3350
0.3500
488,109
+0.01(+2.91%)
Aug 11, 2021
0.3176
0.3600
0.3120
0.3401
552,676
+0.02(+6.92%)
Aug 10, 2021
0.3030
0.3240
0.3030
0.3181
107,784
+0.01(+4.30%)
Aug 09, 2021
0.3030
0.3240
0.3030
0.3050
64,274
-0.01(-1.93%)
Aug 06, 2021
0.3250
0.3400
0.3110
0.3110
133,339
-0.01(-2.81%)
Aug 05, 2021
0.3000
0.3260
0.2999
0.3200
194,330
+0.02(+6.67%)
Aug 04, 2021
0.3002
0.3123
0.2950
0.3000
273,656
+0.00(+0.00%)
Aug 03, 2021
0.3107
0.3195
0.3000
0.3000
260,427
-0.01(-3.44%)
Aug 02, 2021
0.3300
0.3300
0.3103
0.3107
151,750
-0.02(-5.13%)
Jul 30, 2021
0.3275
0.3350
0.3111
0.3275
188,076
+0.01(+2.34%)
Jul 29, 2021
0.3125
0.3400
0.3100
0.3200
391,724
+0.01(+3.23%)
Jul 28, 2021
0.3130
0.3347
0.3059
0.3100
414,713
+0.00(+0.29%)
Jul 27, 2021
0.3100
0.3249
0.3007
0.3091
274,015
-0.00(-0.29%)
Jul 26, 2021
0.3213
0.3250
0.3100
0.3100
164,483
-0.01(-3.13%)
Jul 23, 2021
0.3500
0.3650
0.3200
0.3200
453,211
-0.01(-3.03%)
Jul 22, 2021
0.3195
0.3500
0.3195
0.3300
181,706
-0.01(-2.94%)
Jul 21, 2021
0.3195
0.3500
0.3192
0.3400
139,940
+0.02(+6.25%)
Jul 20, 2021
0.3195
0.3400
0.3150
0.3200
192,756
+0.01(+1.59%)
Jul 19, 2021
0.3300
0.3400
0.2850
0.3150
374,345
-0.02(-7.30%)
Jul 16, 2021
0.3650
0.3650
0.3300
0.3398
357,595
-0.02(-4.28%)
Jul 15, 2021
0.3529
0.3700
0.3500
0.3550
252,015
+0.00(+1.28%)
Jul 14, 2021
0.3700
0.3799
0.3121
0.3505
802,516
-0.03(-7.69%)
Jul 13, 2021
0.3750
0.3750
0.3650
0.3797
237,760
-0.00(-0.08%)
Jul 12, 2021
0.3800
0.3900
0.3650
0.3800
232,651
+0.00(+0.00%)
Jul 09, 2021
0.3600
0.3900
0.3600
0.3800
118,650
+0.02(+5.56%)
Jul 08, 2021
0.3580
0.3900
0.3500
0.3600
580,331
+0.00(+0.00%)
Jul 07, 2021
0.3800
0.3800
0.3550
0.3600
634,744
-0.02(-5.26%)
Jul 06, 2021
0.3800
0.3980
0.3700
0.3800
357,351
-0.00(-0.16%)
Jul 02, 2021
0.3852
0.3870
0.3800
0.3806
314,032
-0.01(-2.59%)
Jul 01, 2021
0.3830
0.3980
0.3830
0.3907
154,076
+0.01(+2.01%)
Jun 30, 2021
0.3990
0.3990
0.3820
0.3830
303,546
-0.01(-3.53%)
Jun 29, 2021
0.3830
0.3970
0.3810
0.3970
296,616
-0.00(-0.75%)
Jun 28, 2021
0.3875
0.4100
0.3800
0.4000
497,378
-0.01(-2.20%)
Jun 25, 2021
0.3887
0.4100
0.3887
0.4090
426,046
+0.01(+3.60%)
Jun 24, 2021
0.4000
0.4000
0.3810
0.3948
302,305
+0.00(+0.00%)
Jun 23, 2021
0.3930
0.4000
0.3807
0.3948
169,808
+0.00(+0.46%)
Jun 22, 2021
0.4095
0.4095
0.3800
0.3930
267,088
-0.02(-3.91%)
Jun 21, 2021
0.3799
0.4100
0.3786
0.4090
277,894
+0.03(+7.66%)
Jun 18, 2021
0.3975
0.4050
0.3786
0.3799
310,595
-0.01(-2.84%)
Jun 17, 2021
0.4000
0.4065
0.3900
0.3910
159,280
-0.01(-3.62%)
Jun 16, 2021
0.4100
0.4100
0.3866
0.4057
386,297
+0.00(+0.92%)
Jun 15, 2021
0.4330
0.4330
0.4000
0.4020
230,183
-0.03(-6.51%)
Jun 14, 2021
0.4435
0.4440
0.4100
0.4300
456,156
-0.01(-1.60%)
Jun 11, 2021
0.4620
0.4650
0.4300
0.4370
529,051
-0.03(-5.51%)
Jun 10, 2021
0.4285
0.4800
0.4134
0.4625
1,776,884
+0.04(+10.22%)
Jun 09, 2021
0.3900
0.4200
0.3900
0.4196
569,855
+0.02(+4.90%)
Jun 08, 2021
0.4000
0.4000
0.3900
0.4000
467,259
+0.00(+0.03%)
Jun 07, 2021
0.3875
0.3999
0.3675
0.3999
395,733
+0.01(+3.87%)
Jun 04, 2021
0.3708
0.3998
0.3708
0.3850
416,430
+0.01(+2.39%)
Jun 03, 2021
0.3800
0.3893
0.3700
0.3760
383,916
+0.01(+1.48%)
Jun 02, 2021
0.4014
0.4098
0.3700
0.3705
555,106
-0.02(-5.89%)
Jun 01, 2021
0.4000
0.4199
0.3927
0.3937
210,126
-0.02(-3.98%)
May 28, 2021
0.3900
0.4200
0.3900
0.4100
459,280
+0.02(+4.46%)
May 27, 2021
0.4200
0.4200
0.3800
0.3925
504,591
-0.02(-4.27%)
May 26, 2021
0.3600
0.4156
0.3600
0.4100
687,072
+0.05(+13.57%)
May 25, 2021
0.3860
0.3900
0.3601
0.3610
389,331
-0.01(-3.73%)
May 24, 2021
0.3700
0.4100
0.3654
0.3750
286,468
-0.01(-1.32%)
May 21, 2021
0.3505
0.3900
0.3505
0.3800
512,219
+0.03(+7.04%)
May 20, 2021
0.3550
0.3650
0.3500
0.3550
390,493
+0.00(+0.00%)
May 19, 2021
0.3500
0.3700
0.3500
0.3550
449,500
-0.01(-1.47%)
May 18, 2021
0.3730
0.3750
0.3552
0.3603
282,404
-0.01(-2.88%)
May 17, 2021
0.3600
0.4087
0.3600
0.3710
937,409
-0.01(-1.33%)
May 14, 2021
0.3749
0.3900
0.3605
0.3760
609,426
+0.01(+1.59%)
May 13, 2021
0.3603
0.3920
0.3600
0.3701
406,492
+0.01(+2.66%)
May 12, 2021
0.3850
0.3936
0.3600
0.3605
413,296
-0.03(-7.99%)
May 11, 2021
0.3852
0.4000
0.3650
0.3918
456,861
+0.01(+1.69%)
May 10, 2021
0.3978
0.4030
0.3805
0.3853
403,588
-0.02(-4.39%)
May 07, 2021
0.4190
0.4200
0.3990
0.4030
313,232
+0.00(+0.75%)
May 06, 2021
0.4040
0.4100
0.4000
0.4000
406,840
-0.01(-1.23%)
May 05, 2021
0.4131
0.4199
0.4010
0.4050
452,580
-0.01(-3.55%)
May 04, 2021
0.4120
0.4200
0.4060
0.4199
324,693
+0.01(+1.67%)
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.