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
Harvest One Cannabis Inc
(OP:
HRVOF
)
0.0214
UNCHANGED
Last Price
Updated: 1:47 PM EDT, Sep 7, 2022
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
0.0490
0.0626
0.0490
0.0519
17,168
-0.01(-11.73%)
Apr 29, 2020
0.0620
0.0620
0.0500
0.0588
99,404
+0.00(+0.17%)
Apr 28, 2020
0.0590
0.0590
0.0540
0.0587
16,405
-0.00(-0.51%)
Apr 27, 2020
0.0514
0.0599
0.0500
0.0590
147,299
+0.01(+15.23%)
Apr 24, 2020
0.0478
0.0571
0.0478
0.0512
14,300
+0.00(+0.79%)
Apr 23, 2020
0.0520
0.0520
0.0483
0.0508
63,972
-0.00(-2.12%)
Apr 22, 2020
0.0380
0.0540
0.0380
0.0519
304,185
+0.01(+12.83%)
Apr 21, 2020
0.0500
0.0500
0.0460
0.0460
16,780
-0.00(-8.00%)
Apr 20, 2020
0.0420
0.0500
0.0420
0.0500
11,153
+0.00(+2.25%)
Apr 17, 2020
0.0515
0.0515
0.0450
0.0489
146,500
-0.00(-4.68%)
Apr 16, 2020
0.0512
0.0513
0.0450
0.0513
6,500
+0.00(+2.60%)
Apr 15, 2020
0.0435
0.0512
0.0435
0.0500
97,812
+0.00(+0.00%)
Apr 14, 2020
0.0539
0.0541
0.0450
0.0500
139,182
-0.00(-4.76%)
Apr 13, 2020
0.0390
0.0560
0.0390
0.0525
312,345
-0.00(-4.72%)
Apr 09, 2020
0.0519
0.0551
0.0484
0.0551
204,900
+0.00(+7.20%)
Apr 08, 2020
0.0503
0.0537
0.0488
0.0514
42,849
+0.00(+2.80%)
Apr 07, 2020
0.0500
0.0539
0.0500
0.0500
86,093
+0.00(+4.82%)
Apr 06, 2020
0.0545
0.0550
0.0400
0.0477
315,428
-0.01(-22.69%)
Apr 03, 2020
0.0495
0.0644
0.0481
0.0617
86,700
-0.00(-3.74%)
Apr 02, 2020
0.0638
0.0649
0.0600
0.0641
40,357
+0.00(+6.83%)
Apr 01, 2020
0.0645
0.0690
0.0600
0.0600
12,860
-0.01(-8.40%)
Mar 31, 2020
0.0760
0.0760
0.0601
0.0655
31,275
+0.00(+0.00%)
Mar 30, 2020
0.0795
0.0795
0.0600
0.0655
108,253
-0.01(-14.94%)
Mar 27, 2020
0.0620
0.0800
0.0620
0.0770
168,100
+0.01(+19.01%)
Mar 26, 2020
0.0390
0.0728
0.0390
0.0647
516,936
+0.02(+44.42%)
Mar 25, 2020
0.0447
0.0451
0.0419
0.0448
119,960
+0.01(+28.00%)
Mar 24, 2020
0.0345
0.0425
0.0345
0.0350
42,077
+0.00(+0.00%)
Mar 23, 2020
0.0431
0.0431
0.0320
0.0350
85,259
-0.00(-4.37%)
Mar 20, 2020
0.0428
0.0507
0.0350
0.0366
197,800
-0.01(-17.01%)
Mar 19, 2020
0.0391
0.0450
0.0391
0.0441
22,285
+0.00(+2.32%)
Mar 18, 2020
0.0520
0.0520
0.0350
0.0431
159,979
-0.00(-9.64%)
Mar 17, 2020
0.0380
0.0494
0.0380
0.0477
87,010
+0.01(+25.86%)
Mar 16, 2020
0.0400
0.0462
0.0379
0.0379
101,206
-0.00(-7.79%)
Mar 13, 2020
0.0365
0.0484
0.0365
0.0411
11,400
+0.00(+3.53%)
Mar 12, 2020
0.0363
0.0470
0.0363
0.0397
174,490
-0.01(-15.53%)
Mar 11, 2020
0.0500
0.0500
0.0369
0.0470
25,312
+0.00(+3.07%)
Mar 10, 2020
0.0472
0.0472
0.0432
0.0456
33,154
+0.01(+12.87%)
Mar 09, 2020
0.0460
0.0470
0.0389
0.0404
107,085
-0.01(-22.31%)
Mar 06, 2020
0.0460
0.0575
0.0450
0.0520
82,900
-0.01(-9.57%)
Mar 05, 2020
0.0484
0.0596
0.0484
0.0575
65,917
-0.01(-11.27%)
Mar 04, 2020
0.0635
0.0700
0.0531
0.0648
64,743
-0.00(-6.90%)
Mar 03, 2020
0.0700
0.0732
0.0571
0.0696
216,469
-0.00(-0.71%)
Mar 02, 2020
0.0740
0.0740
0.0600
0.0701
28,658
+0.00(+5.89%)
Feb 28, 2020
0.0551
0.0700
0.0450
0.0662
228,700
+0.00(+1.07%)
Feb 27, 2020
0.0740
0.0740
0.0546
0.0655
73,287
+0.00(+5.82%)
Feb 26, 2020
0.0596
0.0701
0.0596
0.0619
15,378
-0.00(-2.83%)
Feb 25, 2020
0.0650
0.0765
0.0612
0.0637
221,725
+0.00(+1.92%)
Feb 24, 2020
0.0680
0.0702
0.0625
0.0625
45,116
-0.01(-11.97%)
Feb 21, 2020
0.0755
0.0821
0.0700
0.0710
26,400
-0.01(-8.86%)
Feb 20, 2020
0.0750
0.0800
0.0682
0.0779
23,685
+0.01(+11.44%)
Feb 19, 2020
0.0745
0.0819
0.0690
0.0699
38,037
-0.01(-8.03%)
Feb 18, 2020
0.0869
0.0879
0.0756
0.0760
7,756
-0.01(-7.20%)
Feb 14, 2020
0.0773
0.0909
0.0773
0.0819
75,100
+0.01(+9.20%)
Feb 13, 2020
0.0780
0.0918
0.0623
0.0750
248,421
-0.01(-7.75%)
Feb 12, 2020
0.0891
0.0900
0.0800
0.0813
154,788
-0.01(-7.82%)
Feb 11, 2020
0.0900
0.0900
0.0801
0.0882
70,258
+0.01(+7.17%)
Feb 10, 2020
0.0950
0.0988
0.0811
0.0823
40,090
-0.01(-14.00%)
Feb 07, 2020
0.0980
0.0985
0.0867
0.0957
84,200
-0.00(-2.35%)
Feb 06, 2020
0.1088
0.1108
0.0980
0.0980
95,873
-0.01(-9.18%)
Feb 05, 2020
0.1000
0.1108
0.1000
0.1079
52,010
+0.01(+7.58%)
Feb 04, 2020
0.1036
0.1091
0.1000
0.1003
52,300
-0.00(-2.72%)
Feb 03, 2020
0.1039
0.1039
0.0884
0.1031
93,076
-0.00(-4.54%)
Jan 31, 2020
0.1043
0.1170
0.1043
0.1080
69,000
-0.00(-1.91%)
Jan 30, 2020
0.1039
0.1159
0.1039
0.1101
20,098
-0.00(-3.08%)
Jan 29, 2020
0.1100
0.1230
0.1100
0.1136
20,799
-0.01(-5.88%)
Jan 28, 2020
0.1225
0.1225
0.1100
0.1207
54,305
+0.00(+0.50%)
Jan 27, 2020
0.1172
0.1210
0.1117
0.1201
129,431
-0.00(-2.20%)
Jan 24, 2020
0.1299
0.1299
0.1199
0.1228
106,900
+0.00(+0.16%)
Jan 23, 2020
0.1250
0.1281
0.1202
0.1226
7,318
-0.00(-3.31%)
Jan 22, 2020
0.1150
0.1285
0.1150
0.1268
12,316
+0.00(+0.16%)
Jan 21, 2020
0.1300
0.1338
0.1214
0.1266
61,077
-0.00(-2.62%)
Jan 17, 2020
0.1300
0.1350
0.1225
0.1300
58,900
+0.01(+4.50%)
Jan 16, 2020
0.1300
0.1380
0.1243
0.1244
180,362
-0.01(-8.60%)
Jan 15, 2020
0.1110
0.1397
0.1110
0.1361
122,387
+0.02(+13.42%)
Jan 14, 2020
0.1212
0.1336
0.1170
0.1200
48,558
-0.01(-7.62%)
Jan 13, 2020
0.1100
0.1320
0.1100
0.1299
49,073
+0.01(+7.53%)
Jan 10, 2020
0.1278
0.1278
0.1093
0.1208
64,900
-0.00(-3.36%)
Jan 09, 2020
0.1300
0.1340
0.1173
0.1250
21,883
-0.01(-5.80%)
Jan 08, 2020
0.1345
0.1394
0.1247
0.1327
64,542
+0.00(+2.79%)
Jan 07, 2020
0.1352
0.1422
0.1290
0.1291
48,239
-0.01(-8.70%)
Jan 06, 2020
0.1455
0.1510
0.1330
0.1414
19,517
-0.01(-4.59%)
Jan 03, 2020
0.1550
0.1551
0.1423
0.1482
130,400
+0.01(+5.26%)
Jan 02, 2020
0.1500
0.1531
0.1401
0.1408
17,665
-0.01(-5.06%)
Dec 31, 2019
0.1300
0.1526
0.1300
0.1483
61,900
+0.01(+5.93%)
Dec 30, 2019
0.1441
0.1491
0.1362
0.1400
38,864
-0.00(-2.64%)
Dec 27, 2019
0.1509
0.1549
0.1438
0.1438
117,000
+0.00(+0.00%)
Dec 26, 2019
0.1432
0.1690
0.1432
0.1438
40,249
-0.01(-6.62%)
Dec 24, 2019
0.1396
0.1540
0.1396
0.1540
65,800
+0.01(+5.48%)
Dec 23, 2019
0.1520
0.1520
0.1387
0.1460
33,261
-0.01(-5.19%)
Dec 20, 2019
0.1355
0.1540
0.1355
0.1540
33,400
+0.00(+3.01%)
Dec 19, 2019
0.1451
0.1495
0.1353
0.1495
35,965
+0.01(+6.79%)
Dec 18, 2019
0.1430
0.1490
0.1340
0.1400
190,312
+0.00(+3.24%)
Dec 17, 2019
0.1500
0.1520
0.1356
0.1356
31,376
-0.01(-9.36%)
Dec 16, 2019
0.1428
0.1547
0.1411
0.1496
41,351
+0.00(+2.96%)
Dec 13, 2019
0.1300
0.1467
0.1272
0.1453
79,900
+0.02(+14.32%)
Dec 12, 2019
0.1315
0.1327
0.1232
0.1271
59,828
-0.01(-5.85%)
Dec 11, 2019
0.1381
0.1381
0.1300
0.1350
18,140
+0.00(+3.61%)
Dec 10, 2019
0.1448
0.1448
0.1303
0.1303
82,996
-0.01(-8.50%)
Dec 09, 2019
0.1430
0.1509
0.1344
0.1424
63,240
+0.00(+1.64%)
Dec 06, 2019
0.1435
0.1496
0.1401
0.1401
71,300
-0.00(-0.43%)
Dec 05, 2019
0.1500
0.1538
0.1400
0.1407
55,182
-0.01(-4.02%)
Dec 04, 2019
0.1355
0.1558
0.1355
0.1466
98,612
+0.01(+4.71%)
Dec 03, 2019
0.1538
0.1538
0.1372
0.1400
23,795
-0.01(-6.79%)
Dec 02, 2019
0.1670
0.1670
0.1403
0.1502
234,096
-0.01(-8.13%)
Nov 29, 2019
0.1634
0.1714
0.1600
0.1635
2,800
-0.00(-0.18%)
Nov 27, 2019
0.1550
0.1640
0.1450
0.1638
95,500
+0.00(+1.74%)
Nov 26, 2019
0.1740
0.1800
0.1560
0.1610
113,438
-0.01(-8.00%)
Nov 25, 2019
0.1870
0.1870
0.1667
0.1750
74,793
+0.00(+0.11%)
Nov 22, 2019
0.1980
0.2120
0.1710
0.1748
118,600
-0.03(-15.96%)
Nov 21, 2019
0.1900
0.2084
0.1900
0.2080
114,767
+0.02(+11.83%)
Nov 20, 2019
0.1640
0.1860
0.1580
0.1860
95,373
+0.02(+14.96%)
Nov 19, 2019
0.1560
0.1618
0.1374
0.1618
391,750
+0.01(+7.87%)
Nov 18, 2019
0.1681
0.1683
0.1337
0.1500
129,065
-0.03(-16.20%)
Nov 15, 2019
0.1870
0.1903
0.1680
0.1790
158,000
-0.03(-14.76%)
Nov 14, 2019
0.2185
0.2199
0.1942
0.2100
34,439
-0.01(-2.91%)
Nov 13, 2019
0.2330
0.2330
0.2150
0.2163
18,354
-0.00(-0.78%)
Nov 12, 2019
0.2249
0.2342
0.2180
0.2180
32,411
-0.01(-2.37%)
Nov 11, 2019
0.2237
0.2300
0.2215
0.2233
10,706
-0.01(-2.40%)
Nov 08, 2019
0.2340
0.2359
0.2219
0.2288
6,200
-0.00(-0.09%)
Nov 07, 2019
0.2190
0.2400
0.2190
0.2290
30,506
-0.00(-0.43%)
Nov 06, 2019
0.2200
0.2601
0.2200
0.2300
32,905
+0.00(+1.63%)
Nov 05, 2019
0.2300
0.2315
0.2110
0.2263
47,762
+0.00(+0.04%)
Nov 04, 2019
0.2500
0.2500
0.2230
0.2262
38,156
-0.02(-6.41%)
Nov 01, 2019
0.2190
0.2462
0.2190
0.2417
104,600
+0.02(+9.86%)
Oct 31, 2019
0.2336
0.2398
0.2110
0.2200
156,064
+0.01(+2.56%)
Oct 30, 2019
0.2427
0.2560
0.2145
0.2145
210,669
-0.03(-12.91%)
Oct 29, 2019
0.2800
0.3020
0.2348
0.2463
396,386
-0.05(-17.90%)
Oct 28, 2019
0.2985
0.3100
0.2880
0.3000
18,884
-0.01(-3.63%)
Oct 25, 2019
0.3026
0.3113
0.2933
0.3113
120,100
-0.00(-1.39%)
Oct 24, 2019
0.3187
0.3200
0.3000
0.3157
106,178
-0.00(-1.03%)
Oct 23, 2019
0.3480
0.3480
0.3040
0.3190
38,944
-0.02(-4.78%)
Oct 22, 2019
0.3375
0.3447
0.3197
0.3350
47,213
+0.03(+11.15%)
Oct 21, 2019
0.3390
0.3480
0.3014
0.3014
41,602
-0.04(-11.64%)
Oct 18, 2019
0.3615
0.3840
0.3410
0.3411
112,800
-0.03(-7.13%)
Oct 17, 2019
0.3210
0.3700
0.3210
0.3673
285,599
+0.05(+16.05%)
Oct 16, 2019
0.3220
0.3220
0.2975
0.3165
125,624
+0.02(+5.50%)
Oct 15, 2019
0.2527
0.3000
0.2527
0.3000
205,122
+0.06(+27.61%)
Oct 14, 2019
0.2130
0.2500
0.2130
0.2351
35,114
-0.01(-5.96%)
Oct 11, 2019
0.2430
0.2570
0.2370
0.2500
200,300
-0.01(-2.72%)
Oct 10, 2019
0.2800
0.2810
0.2472
0.2570
62,796
-0.01(-4.81%)
Oct 09, 2019
0.2735
0.2800
0.2680
0.2700
11,973
-0.01(-1.89%)
Oct 08, 2019
0.2900
0.2932
0.2750
0.2752
78,311
-0.02(-5.85%)
Oct 07, 2019
0.3300
0.3300
0.2923
0.2923
84,133
-0.00(-1.08%)
Oct 04, 2019
0.3058
0.3149
0.2800
0.2955
44,000
+0.00(+0.68%)
Oct 03, 2019
0.3950
0.3950
0.2754
0.2935
38,981
+0.00(+0.89%)
Oct 02, 2019
0.2760
0.3091
0.2658
0.2909
123,810
-0.01(-1.82%)
Oct 01, 2019
0.3050
0.3078
0.2774
0.2963
116,319
-0.02(-6.94%)
Sep 30, 2019
0.3160
0.3333
0.3000
0.3184
62,169
-0.02(-4.96%)
Sep 27, 2019
0.3452
0.3599
0.3300
0.3350
41,900
-0.01(-1.73%)
Sep 26, 2019
0.3303
0.3448
0.3170
0.3409
17,940
+0.02(+7.00%)
Sep 25, 2019
0.3545
0.3545
0.3110
0.3186
83,015
-0.01(-4.44%)
Sep 24, 2019
0.3527
0.3552
0.3197
0.3334
43,874
-0.02(-4.74%)
Sep 23, 2019
0.3600
0.3740
0.3450
0.3500
69,180
-0.00(-0.57%)
Sep 20, 2019
0.3630
0.3775
0.3500
0.3520
83,900
-0.02(-5.88%)
Sep 19, 2019
0.3585
0.3950
0.3585
0.3740
11,860
+0.01(+2.47%)
Sep 18, 2019
0.3780
0.3800
0.3637
0.3650
11,417
-0.01(-2.80%)
Sep 17, 2019
0.3925
0.3925
0.3666
0.3755
66,642
-0.01(-1.86%)
Sep 16, 2019
0.3754
0.3950
0.3605
0.3826
34,286
-0.01(-3.14%)
Sep 13, 2019
0.3750
0.3950
0.3657
0.3950
89,500
+0.01(+2.46%)
Sep 12, 2019
0.3725
0.3885
0.3650
0.3855
66,920
+0.01(+1.72%)
Sep 11, 2019
0.4059
0.4160
0.3771
0.3790
78,012
-0.02(-5.49%)
Sep 10, 2019
0.3791
0.4076
0.3775
0.4010
99,919
+0.02(+5.53%)
Sep 09, 2019
0.4240
0.4310
0.3700
0.3800
34,807
-0.03(-7.70%)
Sep 06, 2019
0.4072
0.4199
0.3888
0.4117
26,400
+0.03(+6.94%)
Sep 05, 2019
0.3730
0.4070
0.3720
0.3850
83,012
+0.00(+1.21%)
Sep 04, 2019
0.3770
0.3970
0.3770
0.3804
28,868
-0.00(-0.86%)
Sep 03, 2019
0.3900
0.3900
0.3770
0.3837
27,641
-0.01(-1.62%)
Aug 30, 2019
0.3870
0.4050
0.3849
0.3900
7,900
+0.00(+0.00%)
Aug 29, 2019
0.3880
0.4066
0.3853
0.3900
37,948
+0.00(+0.49%)
Aug 28, 2019
0.3925
0.4078
0.3780
0.3881
73,232
-0.03(-7.37%)
Aug 27, 2019
0.4155
0.4290
0.3739
0.4190
61,978
+0.01(+1.43%)
Aug 26, 2019
0.4160
0.4340
0.4020
0.4131
30,738
-0.00(-0.70%)
Aug 23, 2019
0.4500
0.4500
0.4160
0.4160
41,400
-0.01(-2.35%)
Aug 22, 2019
0.4300
0.4550
0.4250
0.4260
37,850
+0.00(+0.24%)
Aug 21, 2019
0.4220
0.4500
0.4169
0.4250
30,452
+0.00(+0.00%)
Aug 20, 2019
0.4130
0.4480
0.4130
0.4250
59,133
+0.00(+0.00%)
Aug 19, 2019
0.4300
0.4580
0.4250
0.4250
94,950
-0.02(-4.84%)
Aug 16, 2019
0.4240
0.4540
0.4240
0.4466
43,100
+0.03(+6.84%)
Aug 15, 2019
0.4332
0.4500
0.4142
0.4180
69,706
-0.02(-3.62%)
Aug 14, 2019
0.4620
0.4730
0.4275
0.4337
111,858
-0.04(-7.72%)
Aug 13, 2019
0.4440
0.4800
0.4307
0.4700
182,588
+0.05(+11.69%)
Aug 12, 2019
0.4370
0.4520
0.4191
0.4208
41,799
-0.00(-0.52%)
Aug 09, 2019
0.4350
0.4470
0.4170
0.4230
31,700
-0.03(-6.00%)
Aug 08, 2019
0.4285
0.4538
0.4250
0.4500
32,459
+0.01(+2.27%)
Aug 07, 2019
0.4450
0.4533
0.4250
0.4400
52,215
-0.01(-2.22%)
Aug 06, 2019
0.4557
0.4650
0.4426
0.4500
40,975
-0.02(-5.14%)
Aug 05, 2019
0.4650
0.4815
0.4085
0.4744
95,873
+0.02(+3.97%)
Aug 02, 2019
0.4000
0.4600
0.4000
0.4563
86,500
+0.05(+11.29%)
Aug 01, 2019
0.3885
0.4220
0.3885
0.4100
92,706
-0.01(-2.38%)
Jul 31, 2019
0.4168
0.4330
0.4000
0.4200
42,842
+0.00(+0.00%)
Jul 30, 2019
0.4040
0.4380
0.4040
0.4200
42,055
+0.00(+0.00%)
Jul 29, 2019
0.4210
0.4382
0.4120
0.4200
35,197
-0.01(-2.33%)
Jul 26, 2019
0.4526
0.4526
0.4274
0.4300
75,500
-0.00(-0.16%)
Jul 25, 2019
0.4280
0.4600
0.4280
0.4307
64,515
-0.00(-0.19%)
Jul 24, 2019
0.4480
0.4555
0.4240
0.4315
42,413
-0.01(-1.71%)
Jul 23, 2019
0.4710
0.4710
0.4234
0.4390
111,713
-0.02(-4.57%)
Jul 22, 2019
0.4795
0.4890
0.4520
0.4600
20,627
-0.01(-1.92%)
Jul 19, 2019
0.4561
0.4720
0.4450
0.4690
67,800
-0.02(-3.28%)
Jul 18, 2019
0.4837
0.4890
0.4500
0.4849
19,961
-0.00(-0.61%)
Jul 17, 2019
0.4615
0.4927
0.4500
0.4879
39,963
+0.02(+3.46%)
Jul 16, 2019
0.4699
0.4718
0.4272
0.4716
86,653
+0.01(+1.70%)
Jul 15, 2019
0.4508
0.4842
0.4311
0.4637
72,657
+0.02(+5.39%)
Jul 12, 2019
0.4750
0.4750
0.4011
0.4400
198,000
-0.02(-4.56%)
Jul 11, 2019
0.4862
0.4862
0.4460
0.4610
131,292
-0.02(-3.56%)
Jul 10, 2019
0.4885
0.5100
0.4780
0.4780
88,352
-0.04(-7.18%)
Jul 09, 2019
0.5260
0.5260
0.4873
0.5150
104,976
+0.01(+0.98%)
Jul 08, 2019
0.5425
0.5425
0.5100
0.5100
65,520
-0.04(-7.27%)
Jul 05, 2019
0.5445
0.5750
0.5413
0.5500
49,100
-0.01(-1.19%)
Jul 03, 2019
0.5490
0.5776
0.5300
0.5566
42,200
-0.02(-3.07%)
Jul 02, 2019
0.5730
0.5837
0.5584
0.5742
96,272
-0.01(-1.36%)
Jul 01, 2019
0.4830
0.5891
0.4830
0.5821
146,117
+0.04(+6.61%)
Jun 28, 2019
0.5475
0.5624
0.5300
0.5460
39,200
-0.01(-2.60%)
Jun 27, 2019
0.5845
0.5850
0.5455
0.5606
117,362
-0.02(-4.09%)
Jun 26, 2019
0.4895
0.5845
0.4895
0.5845
264,896
+0.09(+17.13%)
Jun 25, 2019
0.4800
0.4990
0.4607
0.4990
145,538
+0.01(+2.89%)
Jun 24, 2019
0.5160
0.5300
0.4800
0.4850
39,730
-0.03(-6.01%)
Jun 21, 2019
0.4620
0.5170
0.4350
0.5160
85,500
+0.05(+10.40%)
Jun 20, 2019
0.4752
0.4895
0.4630
0.4674
56,249
+0.00(+0.80%)
Jun 19, 2019
0.4790
0.4964
0.4590
0.4637
60,505
+0.01(+3.04%)
Jun 18, 2019
0.4800
0.4920
0.4500
0.4500
110,976
-0.03(-7.16%)
Jun 17, 2019
0.5000
0.5124
0.4746
0.4847
49,373
-0.02(-3.06%)
Jun 14, 2019
0.4860
0.5211
0.4860
0.5000
41,000
-0.01(-1.69%)
Jun 13, 2019
0.5460
0.5490
0.5000
0.5086
60,664
-0.03(-6.32%)
Jun 12, 2019
0.5377
0.5520
0.5270
0.5429
190,567
-0.00(-0.48%)
Jun 11, 2019
0.5420
0.5600
0.5300
0.5455
44,820
-0.00(-0.22%)
Jun 10, 2019
0.5505
0.5750
0.5350
0.5467
66,433
+0.01(+1.20%)
Jun 07, 2019
0.5355
0.5500
0.5298
0.5402
60,400
+0.00(+0.63%)
Jun 06, 2019
0.5460
0.5460
0.5170
0.5368
29,637
-0.00(-0.85%)
Jun 05, 2019
0.5345
0.5500
0.5300
0.5414
28,438
+0.01(+1.25%)
Jun 04, 2019
0.5461
0.5604
0.5284
0.5347
62,356
-0.01(-0.94%)
Jun 03, 2019
0.5400
0.5720
0.5320
0.5398
77,151
-0.01(-2.03%)
May 31, 2019
0.6080
0.6080
0.5342
0.5510
163,000
-0.07(-11.34%)
May 30, 2019
0.5900
0.6215
0.5872
0.6215
64,600
+0.02(+2.73%)
May 29, 2019
0.6155
0.6244
0.5860
0.6050
94,790
-0.02(-2.87%)
May 28, 2019
0.6123
0.6420
0.6030
0.6229
52,493
+0.00(+0.47%)
May 24, 2019
0.6350
0.6423
0.6010
0.6200
46,300
-0.02(-3.13%)
May 23, 2019
0.6180
0.6400
0.5759
0.6400
79,569
+0.04(+6.70%)
May 22, 2019
0.5850
0.6128
0.5620
0.5998
223,434
+0.00(+0.15%)
May 21, 2019
0.5640
0.6200
0.5500
0.5989
108,227
+0.05(+8.89%)
May 20, 2019
0.5900
0.6300
0.5301
0.5500
137,395
-0.02(-3.31%)
May 17, 2019
0.5500
0.5710
0.5388
0.5688
166,500
+0.02(+4.21%)
May 16, 2019
0.5495
0.5800
0.5440
0.5458
84,204
-0.02(-3.40%)
May 15, 2019
0.5550
0.5734
0.5485
0.5650
124,724
-0.01(-1.40%)
May 14, 2019
0.5760
0.6110
0.5661
0.5730
143,181
-0.01(-1.21%)
May 13, 2019
0.5860
0.6147
0.5750
0.5800
84,816
-0.02(-3.33%)
May 10, 2019
0.6035
0.6161
0.5578
0.6000
99,200
-0.01(-1.19%)
May 09, 2019
0.6120
0.6319
0.6000
0.6072
83,186
-0.02(-3.16%)
May 08, 2019
0.6336
0.6400
0.6100
0.6270
42,373
+0.00(+0.06%)
May 07, 2019
0.6530
0.6550
0.6250
0.6266
150,641
-0.02(-3.54%)
May 06, 2019
0.6050
0.6496
0.6050
0.6496
18,444
+0.01(+2.28%)
May 03, 2019
0.6430
0.6430
0.6200
0.6351
59,500
+0.01(+1.00%)
May 02, 2019
0.6300
0.6580
0.6111
0.6288
71,353
-0.00(-0.19%)
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.