Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livewire Ergogenics Inc (OP: LVVV )

0.0016 -0.0002 (-11.11%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0034 0.0034 0.0034 0.0034 547,317 +0.00(+13.33%)
Apr 29, 2015 0.0034 0.0034 0.0030 0.0030 57,800 -0.00(-11.76%)
Apr 28, 2015 0.0034 0.0034 0.0031 0.0034 271,545 +0.00(+0.00%)
Apr 27, 2015 0.0027 0.0034 0.0027 0.0034 1,009,867 +0.00(+21.43%)
Apr 24, 2015 0.0027 0.0028 0.0022 0.0028 1,307,303 -0.00(-12.50%)
Apr 23, 2015 0.0027 0.0032 0.0027 0.0032 341,892 +0.00(+6.67%)
Apr 22, 2015 0.0038 0.0038 0.0026 0.0030 1,311,344 -0.00(-18.92%)
Apr 20, 2015 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Apr 17, 2015 0.0027 0.0036 0.0024 0.0035 6,953,892 +0.00(+20.69%)
Apr 16, 2015 0.0033 0.0033 0.0025 0.0029 8,319,874 -0.00(-17.14%)
Apr 15, 2015 0.0035 0.0039 0.0031 0.0035 3,821,892 +0.00(+16.67%)
Apr 14, 2015 0.0050 0.0050 0.0030 0.0030 4,760,886 -0.00(-40.00%)
Apr 13, 2015 0.0055 0.0060 0.0043 0.0050 2,497,996 -0.00(-9.09%)
Apr 10, 2015 0.0071 0.0071 0.0051 0.0055 789,900 -0.00(-22.54%)
Apr 09, 2015 0.0070 0.0075 0.0066 0.0071 937,456 +0.00(+1.43%)
Apr 08, 2015 0.0085 0.0085 0.0065 0.0070 1,485,228 -0.00(-17.65%)
Apr 07, 2015 0.0059 0.0090 0.0056 0.0085 6,998,856 +0.00(+54.55%)
Apr 06, 2015 0.0077 0.0077 0.0044 0.0055 5,933,807 -0.00(-26.67%)
Apr 02, 2015 0.0075 0.0075 0.0075 0 +0.00(+33.93%)
Apr 01, 2015 0.0025 0.0066 0.0025 0.0056 12,575,040 +0.00(+133.33%)
Mar 31, 2015 0.0027 0.0027 0.0024 0.0024 828,479 +0.00(+0.00%)
Mar 30, 2015 0.0026 0.0026 0.0024 0.0024 2,754,500 -0.00(-10.45%)
Mar 27, 2015 0.0028 0.0030 0.0020 0.0027 3,514,739 -0.00(-4.29%)
Mar 26, 2015 0.0028 0.0033 0.0028 0.0028 2,914,084 -0.00(-1.06%)
Mar 25, 2015 0.0030 0.0034 0.0028 0.0028 2,799,174 -0.00(-5.67%)
Mar 24, 2015 0.0033 0.0033 0.0029 0.0030 2,727,844 -0.00(-9.09%)
Mar 23, 2015 0.0033 0.0035 0.0033 0.0033 3,318,067 +0.00(+0.00%)
Mar 20, 2015 0.0037 0.0037 0.0030 0.0033 1,869,000 -0.00(-10.81%)
Mar 19, 2015 0.0032 0.0037 0.0031 0.0037 1,184,095 -0.00(-2.63%)
Mar 18, 2015 0.0038 0.0038 0.0030 0.0038 12,880,176 +0.00(+2.70%)
Mar 17, 2015 0.0037 0.0040 0.0036 0.0037 1,036,800 -0.00(-11.90%)
Mar 16, 2015 0.0040 0.0045 0.0039 0.0042 3,801,740 +0.00(+5.00%)
Mar 13, 2015 0.0038 0.0050 0.0038 0.0040 1,116,851 +0.00(+14.29%)
Mar 12, 2015 0.0038 0.0038 0.0034 0.0035 643,060 -0.00(-7.89%)
Mar 11, 2015 0.0038 0.0046 0.0034 0.0038 1,620,414 +0.00(+0.00%)
Mar 10, 2015 0.0045 0.0045 0.0032 0.0038 2,145,922 -0.00(-7.32%)
Mar 09, 2015 0.0048 0.0048 0.0041 0.0041 1,214,750 -0.00(-14.58%)
Mar 06, 2015 0.0053 0.0053 0.0045 0.0048 829,000 -0.00(-4.00%)
Mar 05, 2015 0.0054 0.0055 0.0045 0.0050 2,476,269 -0.00(-7.41%)
Mar 04, 2015 0.0055 0.0041 0.0054 4,326,456 +0.00(+8.00%)
Mar 03, 2015 0.0048 0.0048 0.0050 1,861,000 +0.00(+4.17%)
Mar 02, 2015 0.0052 0.0053 0.0045 0.0048 4,905,718 +0.00(+0.00%)
Feb 27, 2015 0.0050 0.0050 0.0042 0.0048 6,221,736 -0.00(-4.00%)
Feb 26, 2015 0.0060 0.0060 0.0050 0.0050 1,498,560 -0.00(-13.79%)
Feb 25, 2015 0.0080 0.0085 0.0041 0.0058 20,309,164 -0.00(-26.58%)
Feb 24, 2015 0.0080 0.0083 0.0075 0.0079 3,572,490 +0.00(+1.28%)
Feb 23, 2015 0.0100 0.0100 0.0078 0.0078 2,302,618 -0.00(-8.24%)
Feb 20, 2015 0.0074 0.0085 0.0068 0.0085 2,675,267 +0.00(+25.00%)
Feb 19, 2015 0.0057 0.0075 0.0055 0.0068 2,193,118 +0.00(+19.30%)
Feb 18, 2015 0.0053 0.0058 0.0052 0.0057 961,000 -0.00(-3.39%)
Feb 17, 2015 0.0064 0.0064 0.0052 0.0059 3,228,339 -0.00(-1.67%)
Feb 13, 2015 0.0060 0.0060 0.0060 0 -0.00(-18.92%)
Feb 12, 2015 0.0075 0.0075 0.0067 0.0074 110,052 -0.00(-2.37%)
Feb 11, 2015 0.0083 0.0083 0.0073 0.0076 272,303 +0.00(+1.07%)
Feb 10, 2015 0.0075 0.0075 0.0075 0.0075 99,000 +0.00(+0.00%)
Feb 09, 2015 0.0078 0.0078 0.0075 0.0075 130,000 +0.00(+0.00%)
Feb 06, 2015 0.0080 0.0080 0.0075 0.0075 119,639 -0.00(-6.25%)
Feb 05, 2015 0.0083 0.0083 0.0076 0.0080 158,000 -0.00(-8.05%)
Feb 04, 2015 0.0080 0.0087 0.0080 0.0087 180,000 +0.00(+14.47%)
Feb 03, 2015 0.0083 0.0083 0.0075 0.0076 111,725 -0.00(-8.43%)
Feb 02, 2015 0.0083 0.0084 0.0083 0.0083 385,000 -0.00(-5.68%)
Jan 30, 2015 0.0082 0.0088 0.0082 0.0088 286,000 -0.00(-1.12%)
Jan 29, 2015 0.0090 0.0090 0.0083 0.0089 132,141 -0.00(-1.11%)
Jan 28, 2015 0.0090 0.0091 0.0090 0.0090 119,765 +0.00(+0.00%)
Jan 27, 2015 0.0088 0.0100 0.0085 0.0090 480,042 +0.00(+0.45%)
Jan 26, 2015 0.0095 0.0095 0.0081 0.0090 102,348 -0.00(-5.68%)
Jan 23, 2015 0.0089 0.0095 0.0088 0.0095 131,000 +0.00(+6.74%)
Jan 22, 2015 0.0096 0.0096 0.0089 0.0089 89,500 -0.00(-10.10%)
Jan 21, 2015 0.0099 0.0099 0.0099 0.0099 12,500 +0.00(+0.00%)
Jan 20, 2015 0.0085 0.0099 0.0085 0.0099 271,200 +0.00(+6.45%)
Jan 16, 2015 0.0093 0.0093 0.0093 0 -0.00(-1.06%)
Jan 15, 2015 0.0094 0.0094 0.0094 0.0094 30,000 +0.00(+9.30%)
Jan 14, 2015 0.0086 0.0086 0.0086 0.0086 100 -0.00(-8.51%)
Jan 13, 2015 0.0094 0 +0.00(+2.17%)
Jan 12, 2015 0.0089 0.0092 0.0089 0.0092 68,280 +0.00(+8.24%)
Jan 09, 2015 0.0095 0.0095 0.0085 0.0085 276,976 -0.00(-12.37%)
Jan 08, 2015 0.0095 0.0097 0.0095 0.0097 41,875 +0.00(+0.00%)
Jan 07, 2015 0.0095 0.0097 0.0092 0.0097 115,309 +0.00(+2.11%)
Jan 06, 2015 0.0088 0.0095 0.0088 0.0095 150,000 +0.00(+6.74%)
Jan 05, 2015 0.0086 0.0095 0.0086 0.0089 140,784 -0.00(-1.11%)
Jan 02, 2015 0.0080 0.0094 0.0080 0.0090 138,739 +0.00(+25.00%)
Dec 31, 2014 0.0072 0.0072 0.0072 0 -0.00(-14.29%)
Dec 30, 2014 0.0092 0.0092 0.0080 0.0084 759,125 -0.00(-3.45%)
Dec 29, 2014 0.0085 0.0087 0.0085 0.0087 62,100 +0.00(+1.16%)
Dec 26, 2014 0.0090 0.0090 0.0086 0.0086 171,600 -0.00(-1.15%)
Dec 24, 2014 0.0087 0.0087 0.0087 0 +0.00(+2.35%)
Dec 23, 2014 0.0098 0.0098 0.0085 0.0085 161,854 -0.00(-1.16%)
Dec 22, 2014 0.0085 0.0089 0.0085 0.0086 30,905 +0.00(+1.18%)
Dec 19, 2014 0.0096 0.0096 0.0085 0.0085 76,663 +0.00(+0.00%)
Dec 18, 2014 0.0098 0.0098 0.0082 0.0085 257,400 -0.00(-7.51%)
Dec 17, 2014 0.0105 0.0105 0.0087 0.0092 39,943 -0.00(-12.48%)
Dec 16, 2014 0.0105 0.0086 0.0105 111,000 +0.00(+16.67%)
Dec 15, 2014 0.0085 0.0090 0.0085 0.0090 12,100 +0.00(+0.00%)
Dec 12, 2014 0.0082 0.0090 0.0082 0.0090 49,455 +0.00(+7.14%)
Dec 11, 2014 0.0090 0.0090 0.0084 0.0084 29,800 -0.00(-6.67%)
Dec 10, 2014 0.0091 0.0104 0.0082 0.0090 969,519 -0.00(-13.46%)
Dec 09, 2014 0.0105 0.0109 0.0098 0.0104 268,571 -0.00(-0.95%)
Dec 08, 2014 0.0090 0.0105 0.0090 0.0105 391,305 +0.00(+16.67%)
Dec 05, 2014 0.0100 0.0100 0.0090 0.0090 66,000 -0.00(-9.09%)
Dec 04, 2014 0.0089 0.0099 0.0059 0.0099 593,891 +0.00(+6.45%)
Dec 03, 2014 0.0089 0.0094 0.0089 0.0093 208,691 +0.00(+4.49%)
Dec 02, 2014 0.0099 0.0099 0.0089 0.0089 163,048 -0.00(-10.10%)
Dec 01, 2014 0.0116 0.0116 0.0092 0.0099 241,000 +0.00(+3.13%)
Nov 28, 2014 0.0099 0.0099 0.0087 0.0096 157,500 -0.00(-10.28%)
Nov 26, 2014 0.0107 0.0107 0.0107 0 -0.00(-3.60%)
Nov 25, 2014 0.0100 0.0111 0.0094 0.0111 573,927 +0.00(+11.00%)
Nov 24, 2014 0.0109 0.0109 0.0090 0.0100 926,931 -0.00(-8.26%)
Nov 21, 2014 0.0108 0.0110 0.0101 0.0109 607,890 +0.00(+1.87%)
Nov 20, 2014 0.0110 0.0111 0.0107 0.0107 620,736 -0.00(-2.73%)
Nov 19, 2014 0.0123 0.0149 0.0110 0.0110 195,078 -0.00(-0.90%)
Nov 18, 2014 0.0113 0.0126 0.0110 0.0111 150,528 -0.00(-12.60%)
Nov 17, 2014 0.0125 0.0111 0.0127 1,123,160 +0.00(+1.60%)
Nov 14, 2014 0.0143 0.0169 0.0120 0.0125 397,613 +0.00(+11.61%)
Nov 13, 2014 0.0140 0.0145 0.0112 0.0112 835,114 -0.00(-19.42%)
Nov 12, 2014 0.0132 0.0142 0.0126 0.0139 167,660 +0.00(+5.30%)
Nov 11, 2014 0.0132 0.0143 0.0132 0.0132 187,894 -0.00(-11.41%)
Nov 10, 2014 0.0141 0.0152 0.0139 0.0149 222,775 -0.00(-6.29%)
Nov 07, 2014 0.0141 0.0159 0.0140 0.0159 699,600 +0.00(+0.63%)
Nov 06, 2014 0.0159 0.0159 0.0145 0.0158 26,045 -0.00(-0.63%)
Nov 05, 2014 0.0163 0.0163 0.0143 0.0159 803,856 +0.00(+6.00%)
Nov 04, 2014 0.0180 0.0180 0.0150 0.0150 1,057,307 -0.00(-14.77%)
Nov 03, 2014 0.0152 0.0178 0.0152 0.0176 284,957 +0.00(+3.53%)
Oct 31, 2014 0.0175 0.0175 0.0155 0.0170 28,166 -0.00(-3.41%)
Oct 30, 2014 0.0168 0.0176 0.0150 0.0176 187,324 +0.00(+0.57%)
Oct 29, 2014 0.0175 0.0175 0.0173 0.0175 105,843 -0.00(-2.78%)
Oct 28, 2014 0.0180 0.0185 0.0171 0.0180 292,702 +0.00(+5.88%)
Oct 27, 2014 0.0194 0.0190 0.0170 0.0170 211,477 -0.00(-10.53%)
Oct 24, 2014 0.0177 0.0194 0.0177 0.0190 183,536 +0.00(+2.70%)
Oct 23, 2014 0.0211 0.0225 0.0185 0.0185 845,751 -0.00(-12.32%)
Oct 22, 2014 0.0200 0.0211 0.0190 0.0211 130,150 +0.00(+8.21%)
Oct 21, 2014 0.0194 0.0205 0.0194 0.0195 11,310 -0.00(-8.88%)
Oct 20, 2014 0.0215 0.0215 0.0214 0.0214 13,000 +0.00(+1.90%)
Oct 17, 2014 0.0185 0.0225 0.0185 0.0210 103,908 +0.00(+5.00%)
Oct 16, 2014 0.0179 0.0200 0.0179 0.0200 10,150 +0.00(+0.00%)
Oct 15, 2014 0.0183 0.0211 0.0176 0.0200 130,081 -0.00(-4.76%)
Oct 14, 2014 0.0200 0.0210 0.0200 0.0210 33,054 +0.00(+5.00%)
Oct 13, 2014 0.0211 0.0211 0.0200 0.0200 28,499 -0.00(-1.48%)
Oct 10, 2014 0.0215 0.0215 0.0197 0.0203 234,824 -0.00(-6.88%)
Oct 09, 2014 0.0210 0.0218 0.0210 0.0218 123,165 +0.00(+9.00%)
Oct 08, 2014 0.0203 0.0203 0.0192 0.0200 120,000 -0.00(-13.04%)
Oct 07, 2014 0.0217 0.0240 0.0177 0.0230 162,179 +0.00(+7.48%)
Oct 06, 2014 0.0221 0.0229 0.0214 0.0214 82,823 -0.00(-6.96%)
Oct 03, 2014 0.0230 0.0230 0.0211 0.0230 76,035 +0.00(+0.00%)
Oct 02, 2014 0.0220 0.0231 0.0216 0.0230 151,500 +0.00(+0.00%)
Oct 01, 2014 0.0201 0.0236 0.0201 0.0230 180,034 -0.00(-2.54%)
Sep 30, 2014 0.0202 0.0236 0.0183 0.0236 85,544 +0.00(+7.27%)
Sep 29, 2014 0.0202 0.0220 0.0202 0.0220 49,806 +0.00(+7.32%)
Sep 26, 2014 0.0209 0.0209 0.0191 0.0205 83,100 -0.00(-1.91%)
Sep 25, 2014 0.0209 0.0209 0.0209 0.0209 28,200 +0.00(+1.95%)
Sep 24, 2014 0.0215 0.0215 0.0200 0.0205 102,500 -0.00(-1.91%)
Sep 23, 2014 0.0200 0.0209 0.0177 0.0209 242,778 +0.00(+4.50%)
Sep 22, 2014 0.0211 0.0250 0.0190 0.0200 489,372 -0.00(-14.16%)
Sep 19, 2014 0.0201 0.0233 0.0200 0.0233 126,122 -0.00(-4.12%)
Sep 18, 2014 0.0214 0.0260 0.0200 0.0243 463,261 +0.00(+2.10%)
Sep 17, 2014 0.0199 0.0250 0.0176 0.0238 390,774 +0.01(+36.00%)
Sep 16, 2014 0.0175 0.0175 0.0167 0.0175 286,710 +0.00(+0.00%)
Sep 15, 2014 0.0182 0.0182 0.0131 0.0175 1,762,626 +0.00(+16.67%)
Sep 12, 2014 0.0180 0.0180 0.0125 0.0150 2,466,873 -0.00(-14.29%)
Sep 11, 2014 0.0205 0.0205 0.0175 0.0175 774,231 -0.00(-15.87%)
Sep 10, 2014 0.0210 0.0220 0.0168 0.0208 1,541,649 +0.00(+1.46%)
Sep 09, 2014 0.0270 0.0270 0.0195 0.0205 1,639,813 -0.01(-20.85%)
Sep 08, 2014 0.0255 0.0310 0.0240 0.0259 1,428,022 -0.00(-9.12%)
Sep 05, 2014 0.0255 0.0255 0.0255 0.0285 461,039 +0.01(+23.38%)
Sep 04, 2014 0.0217 0.0285 0.0175 0.0231 1,283,110 +0.00(+5.48%)
Sep 03, 2014 0.0204 0.0229 0.0170 0.0219 1,591,140 -0.00(-10.61%)
Sep 02, 2014 0.0250 0.0280 0.0203 0.0245 1,161,317 -0.00(-13.73%)
Aug 29, 2014 0.0284 0.0284 0.0284 0 -0.00(-2.07%)
Aug 28, 2014 0.0294 0.0294 0.0251 0.0290 425,530 +0.00(+15.54%)
Aug 27, 2014 0.0300 0.0300 0.0251 0.0251 960,153 -0.00(-16.33%)
Aug 26, 2014 0.0290 0.0310 0.0283 0.0300 1,131,502 +0.00(+12.78%)
Aug 25, 2014 0.0310 0.0320 0.0253 0.0266 875,925 -0.00(-11.33%)
Aug 22, 2014 0.0350 0.0398 0.0235 0.0300 1,475,183 -0.01(-23.08%)
Aug 21, 2014 0.0400 0.0400 0.0350 0.0390 418,188 -0.00(-2.50%)
Aug 20, 2014 0.0476 0.0476 0.0380 0.0400 401,557 -0.01(-17.70%)
Aug 19, 2014 0.0560 0.0569 0.0451 0.0486 352,478 -0.00(-8.47%)
Aug 18, 2014 0.0574 0.0574 0.0531 0.0531 105,381 -0.00(-5.18%)
Aug 15, 2014 0.0580 0.0580 0.0540 0.0560 71,060 +0.00(+1.82%)
Aug 14, 2014 0.0508 0.0600 0.0505 0.0550 361,500 +0.00(+0.00%)
Aug 13, 2014 0.0585 0.0585 0.0502 0.0550 563,016 -0.00(-6.30%)
Aug 12, 2014 0.0600 0.0600 0.0522 0.0587 102,175 +0.01(+10.75%)
Aug 11, 2014 0.0495 0.0609 0.0427 0.0530 458,017 +0.00(+7.07%)
Aug 08, 2014 0.0484 0.0495 0.0440 0.0495 44,625 +0.00(+2.06%)
Aug 07, 2014 0.0500 0.0500 0.0450 0.0485 29,194 +0.00(+3.19%)
Aug 06, 2014 0.0443 0.0479 0.0440 0.0470 205,817 -0.00(-2.08%)
Aug 05, 2014 0.0489 0.0489 0.0470 0.0480 14,370 -0.00(-1.64%)
Aug 04, 2014 0.0490 0.0490 0.0470 0.0488 79,799 +0.00(+1.88%)
Aug 01, 2014 0.0489 0.0490 0.0466 0.0479 55,300 +0.00(+5.27%)
Jul 31, 2014 0.0527 0.0527 0.0455 0.0455 181,980 -0.01(-12.67%)
Jul 30, 2014 0.0480 0.0570 0.0480 0.0521 311,200 +0.00(+8.54%)
Jul 29, 2014 0.0540 0.0540 0.0476 0.0480 166,200 -0.00(-3.61%)
Jul 28, 2014 0.0445 0.0500 0.0420 0.0498 467,824 +0.01(+11.91%)
Jul 25, 2014 0.0424 0.0445 0.0417 0.0445 78,379 +0.00(+4.95%)
Jul 24, 2014 0.0449 0.0449 0.0424 0.0424 120,650 -0.00(-3.64%)
Jul 23, 2014 0.0420 0.0440 0.0420 0.0440 124,828 +0.00(+0.69%)
Jul 22, 2014 0.0430 0.0439 0.0413 0.0437 152,375 +0.00(+6.33%)
Jul 21, 2014 0.0443 0.0460 0.0410 0.0411 1,023,774 -0.00(-7.22%)
Jul 18, 2014 0.0442 0.0460 0.0442 0.0443 60,133 -0.00(-2.85%)
Jul 17, 2014 0.0450 0.0460 0.0440 0.0456 192,647 +0.00(+3.64%)
Jul 16, 2014 0.0440 0.0458 0.0440 0.0440 237,900 -0.00(-0.68%)
Jul 15, 2014 0.0445 0.0458 0.0440 0.0443 37,235 +0.00(+0.68%)
Jul 14, 2014 0.0459 0.0460 0.0440 0.0440 77,000 -0.00(-4.14%)
Jul 11, 2014 0.0440 0.0460 0.0440 0.0459 124,911 +0.00(+2.46%)
Jul 10, 2014 0.0440 0.0448 0.0440 0.0448 16,800 -0.00(-0.44%)
Jul 09, 2014 0.0450 0.0475 0.0440 0.0450 112,505 +0.00(+0.22%)
Jul 08, 2014 0.0440 0.0470 0.0440 0.0449 110,113 +0.00(+3.22%)
Jul 07, 2014 0.0450 0.0450 0.0435 0.0435 147,780 -0.00(-8.23%)
Jul 03, 2014 0.0474 0.0474 0.0474 0 +0.00(+0.85%)
Jul 02, 2014 0.0470 0.0470 0.0450 0.0470 104,593 +0.00(+0.00%)
Jul 01, 2014 0.0489 0.0489 0.0430 0.0470 157,103 -0.00(-3.89%)
Jun 30, 2014 0.0467 0.0495 0.0430 0.0489 248,515 +0.00(+11.14%)
Jun 27, 2014 0.0455 0.0512 0.0423 0.0440 373,499 -0.00(-3.30%)
Jun 26, 2014 0.0528 0.0540 0.0455 0.0455 1,362,747 -0.01(-14.95%)
Jun 25, 2014 0.0575 0.0600 0.0535 0.0535 344,335 -0.00(-6.14%)
Jun 24, 2014 0.0575 0.0575 0.0549 0.0570 46,095 +0.00(+7.55%)
Jun 23, 2014 0.0516 0.0550 0.0516 0.0530 1,736,248 -0.00(-7.67%)
Jun 20, 2014 0.0592 0.0595 0.0550 0.0574 934,366 -0.00(-3.53%)
Jun 19, 2014 0.0568 0.0595 0.0551 0.0595 151,533 +0.00(+7.99%)
Jun 18, 2014 0.0550 0.0568 0.0510 0.0551 215,000 -0.00(-2.30%)
Jun 17, 2014 0.0582 0.0582 0.0500 0.0564 214,022 -0.00(-0.70%)
Jun 16, 2014 0.0570 0.0570 0.0538 0.0568 126,940 +0.00(+2.71%)
Jun 13, 2014 0.0600 0.0600 0.0553 0.0553 218,450 -0.00(-3.83%)
Jun 12, 2014 0.0591 0.0591 0.0552 0.0575 224,273 -0.00(-0.86%)
Jun 11, 2014 0.0570 0.0595 0.0552 0.0580 362,053 +0.00(+1.75%)
Jun 10, 2014 0.0571 0.0571 0.0558 0.0570 27,471 -0.00(-2.06%)
Jun 06, 2014 0.0581 0.0600 0.0546 0.0582 182,297 +0.00(+0.34%)
Jun 05, 2014 0.0565 0.0620 0.0530 0.0580 413,973 +0.01(+10.06%)
Jun 04, 2014 0.0540 0.0577 0.0503 0.0527 365,781 +0.00(+4.36%)
Jun 03, 2014 0.0540 0.0540 0.0505 0.0505 155,875 -0.00(-6.48%)
Jun 02, 2014 0.0650 0.0650 0.0485 0.0540 711,204 -0.01(-9.85%)
May 30, 2014 0.0600 0.0600 0.0570 0.0599 461,118 +0.00(+3.10%)
May 29, 2014 0.0635 0.0635 0.0570 0.0581 685,679 -0.00(-3.17%)
May 28, 2014 0.0546 0.0650 0.0512 0.0600 2,882,341 +0.01(+9.89%)
May 27, 2014 0.0548 0.0548 0.0511 0.0546 96,492 -0.00(-0.36%)
May 23, 2014 0.0548 0.0548 0.0548 0 -0.01(-8.67%)
May 22, 2014 0.0600 0.0600 0.0580 0.0600 119,527 -0.00(-2.60%)
May 21, 2014 0.0576 0.0739 0.0570 0.0616 526,108 -0.01(-11.24%)
May 20, 2014 0.0630 0.0694 0.0551 0.0694 374,258 -0.00(-0.14%)
May 19, 2014 0.0613 0.0696 0.0613 0.0695 51,262 +0.00(+5.30%)
May 16, 2014 0.0649 0.0660 0.0600 0.0660 123,495 +0.01(+10.74%)
May 15, 2014 0.0640 0.0640 0.0540 0.0596 1,054,956 -0.00(-7.45%)
May 14, 2014 0.0650 0.0650 0.0560 0.0644 78,349 +0.00(+5.57%)
May 13, 2014 0.0700 0.0700 0.0600 0.0610 518,214 -0.01(-12.73%)
May 12, 2014 0.0551 0.0740 0.0551 0.0699 544,982 +0.01(+12.74%)
May 09, 2014 0.0540 0.0630 0.0540 0.0620 352,736 +0.01(+14.81%)
May 08, 2014 0.0619 0.0630 0.0451 0.0540 919,595 -0.01(-12.76%)
May 07, 2014 0.0700 0.0700 0.0605 0.0619 794,251 -0.01(-10.55%)
May 06, 2014 0.0705 0.0710 0.0610 0.0692 366,793 -0.01(-13.39%)
May 05, 2014 0.0820 0.0820 0.0701 0.0799 606,500 -0.01(-7.09%)
May 02, 2014 0.0880 0.0880 0.0802 0.0860 153,359 -0.00(-2.27%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.