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
Coppernico Metals Inc
(TSX:
CMMC
)
2.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 21, 2023
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
0.9000
0.9400
0.8900
0.9000
277,510
-0.03(-3.23%)
Apr 27, 2017
0.9300
0.9300
0.9000
0.9300
286,209
+0.01(+1.09%)
Apr 26, 2017
0.9300
0.9300
0.9100
0.9200
127,924
-0.01(-1.08%)
Apr 25, 2017
0.9800
0.9800
0.9200
0.9300
298,152
-0.04(-4.12%)
Apr 24, 2017
0.9300
0.9800
0.9200
0.9700
275,400
+0.04(+4.30%)
Apr 21, 2017
0.9300
0.9500
0.9200
0.9300
109,702
+0.01(+1.09%)
Apr 20, 2017
0.9100
0.9400
0.9100
0.9200
183,840
+0.02(+2.22%)
Apr 19, 2017
0.9500
0.9600
0.8900
0.9000
503,681
-0.05(-5.26%)
Apr 18, 2017
0.9500
0.9900
0.9300
0.9500
223,689
-0.02(-2.06%)
Apr 17, 2017
1.000
1.000
0.9700
0.9700
187,362
-0.01(-1.02%)
Apr 13, 2017
1.010
1.010
0.9800
0.9800
187,308
-0.02(-1.51%)
Apr 12, 2017
1.010
1.010
0.9500
0.9950
429,172
-0.01(-0.50%)
Apr 11, 2017
1.040
1.040
1.000
1.000
131,460
-0.02(-1.96%)
Apr 10, 2017
1.020
1.030
1.000
1.020
183,082
-0.01(-0.97%)
Apr 07, 2017
1.020
1.060
0.9600
1.030
242,250
+0.01(+0.98%)
Apr 06, 2017
1.060
1.080
1.010
1.020
416,095
-0.03(-2.86%)
Apr 05, 2017
1.110
1.110
1.030
1.050
581,884
-0.02(-1.87%)
Apr 04, 2017
1.040
1.080
1.030
1.070
180,630
+0.04(+3.88%)
Apr 03, 2017
1.030
1.060
1.000
1.030
228,250
+0.00(+0.00%)
Mar 31, 2017
1.050
1.060
1.020
1.030
123,450
-0.02(-1.90%)
Mar 30, 2017
1.030
1.110
1.030
1.050
685,340
+0.00(+0.00%)
Mar 29, 2017
1.060
1.060
1.020
1.050
323,387
+0.00(+0.00%)
Mar 28, 2017
1.000
1.050
0.9600
1.050
335,205
+0.06(+6.06%)
Mar 27, 2017
0.9500
0.9900
0.9300
0.9900
535,880
-0.01(-1.00%)
Mar 24, 2017
0.9800
1.020
0.9800
1.000
118,451
+0.00(+0.00%)
Mar 23, 2017
1.000
1.010
0.9700
1.000
349,454
+0.00(+0.00%)
Mar 22, 2017
0.9600
1.000
0.9450
1.000
424,320
+0.02(+2.04%)
Mar 21, 2017
1.050
1.050
0.9700
0.9800
711,769
-0.07(-6.67%)
Mar 20, 2017
1.080
1.090
1.050
1.050
149,894
-0.03(-2.78%)
Mar 17, 2017
1.100
1.100
1.070
1.080
153,767
+0.00(+0.00%)
Mar 16, 2017
1.130
1.130
1.080
1.080
281,097
-0.03(-2.70%)
Mar 15, 2017
1.080
1.120
1.050
1.110
558,551
+0.05(+4.72%)
Mar 14, 2017
1.050
1.070
1.020
1.060
566,905
+0.00(+0.00%)
Mar 13, 2017
1.050
1.080
1.050
1.060
237,876
+0.04(+3.92%)
Mar 10, 2017
1.010
1.030
1.000
1.020
261,391
+0.02(+2.00%)
Mar 09, 2017
1.020
1.030
0.9900
1.000
778,223
-0.05(-4.76%)
Mar 08, 2017
1.040
1.060
1.020
1.050
231,915
+0.00(+0.00%)
Mar 07, 2017
1.150
1.150
1.030
1.050
1,133,572
-0.09(-7.89%)
Mar 06, 2017
1.160
1.165
1.135
1.140
364,714
-0.04(-3.39%)
Mar 03, 2017
1.170
1.190
1.150
1.180
293,015
+0.03(+2.61%)
Mar 02, 2017
1.210
1.210
1.150
1.150
472,156
-0.08(-6.50%)
Mar 01, 2017
1.180
1.240
1.180
1.230
1,011,400
+0.08(+6.96%)
Feb 28, 2017
1.170
1.200
1.150
1.150
423,625
-0.02(-1.71%)
Feb 27, 2017
1.200
1.200
1.160
1.170
615,022
-0.03(-2.50%)
Feb 24, 2017
1.200
1.230
1.190
1.200
699,515
-0.01(-0.83%)
Feb 23, 2017
1.250
1.250
1.200
1.210
1,051,771
-0.03(-2.42%)
Feb 22, 2017
1.210
1.260
1.210
1.240
826,157
+0.03(+2.48%)
Feb 21, 2017
1.240
1.240
1.190
1.210
899,942
+0.05(+4.31%)
Feb 17, 2017
1.160
1.160
1.160
0
-0.05(-4.13%)
Feb 16, 2017
1.260
1.270
1.210
1.210
525,232
-0.04(-3.20%)
Feb 15, 2017
1.280
1.290
1.250
1.250
353,558
-0.03(-2.34%)
Feb 14, 2017
1.310
1.320
1.260
1.280
579,376
-0.02(-1.54%)
Feb 13, 2017
1.280
1.300
1.250
1.300
592,094
+0.03(+2.36%)
Feb 10, 2017
1.220
1.270
1.220
1.270
1,797,027
+0.09(+7.63%)
Feb 09, 2017
1.200
1.210
1.150
1.180
338,332
-0.01(-0.84%)
Feb 08, 2017
1.190
1.230
1.180
1.190
1,002,579
+0.04(+3.48%)
Feb 07, 2017
1.180
1.180
1.130
1.150
508,210
-0.03(-2.54%)
Feb 06, 2017
1.230
1.240
1.180
1.180
413,855
-0.04(-3.28%)
Feb 03, 2017
1.250
1.260
1.220
1.220
872,045
-0.07(-5.43%)
Feb 02, 2017
1.190
1.290
1.170
1.290
1,981,002
+0.06(+4.88%)
Feb 01, 2017
1.170
1.240
1.150
1.230
1,083,438
+0.06(+5.13%)
Jan 31, 2017
1.140
1.170
1.130
1.170
735,131
+0.06(+5.41%)
Jan 30, 2017
1.150
1.150
1.100
1.110
806,131
-0.04(-3.48%)
Jan 27, 2017
1.170
1.170
1.130
1.150
2,107,158
+0.00(+0.00%)
Jan 26, 2017
1.200
1.210
1.110
1.150
384,316
-0.05(-4.17%)
Jan 25, 2017
1.190
1.210
1.170
1.200
962,391
+0.01(+0.84%)
Jan 24, 2017
1.180
1.220
1.170
1.190
1,584,274
+0.05(+4.39%)
Jan 23, 2017
1.140
1.160
1.130
1.140
583,852
+0.02(+1.79%)
Jan 20, 2017
1.090
1.140
1.090
1.120
296,270
+0.04(+3.70%)
Jan 19, 2017
1.060
1.110
1.060
1.080
195,131
-0.01(-0.92%)
Jan 18, 2017
1.110
1.150
1.080
1.090
485,260
-0.02(-1.80%)
Jan 17, 2017
1.160
1.170
1.110
1.110
1,286,668
-0.05(-4.31%)
Jan 16, 2017
1.230
1.230
1.140
1.160
990,420
-0.07(-5.69%)
Jan 13, 2017
1.180
1.250
1.150
1.230
761,421
+0.05(+4.24%)
Jan 12, 2017
1.180
1.240
1.160
1.180
1,001,003
+0.03(+2.61%)
Jan 11, 2017
1.130
1.190
1.120
1.150
792,301
+0.03(+2.68%)
Jan 10, 2017
1.100
1.190
1.100
1.120
1,707,917
+0.09(+8.74%)
Jan 09, 2017
1.050
1.050
1.000
1.030
210,370
-0.02(-1.90%)
Jan 06, 2017
1.070
1.080
1.010
1.050
403,306
-0.04(-3.67%)
Jan 05, 2017
1.120
1.130
1.080
1.090
644,720
-0.03(-2.68%)
Jan 04, 2017
0.9800
1.120
0.9800
1.120
944,894
+0.15(+15.46%)
Jan 03, 2017
0.9500
0.9800
0.9400
0.9700
232,855
+0.03(+3.19%)
Dec 30, 2016
0.9400
0.9400
0.9400
0
+0.01(+1.08%)
Dec 29, 2016
0.9600
0.9600
0.9100
0.9300
161,028
+0.00(+0.00%)
Dec 28, 2016
0.9000
0.9500
0.9000
0.9300
245,643
+0.05(+5.68%)
Dec 23, 2016
0.8800
0.8800
0.8800
0
-0.02(-2.22%)
Dec 22, 2016
0.9200
0.9300
0.8800
0.9000
444,301
-0.04(-4.26%)
Dec 21, 2016
0.9300
1.070
0.9300
0.9400
560,141
+0.01(+1.08%)
Dec 20, 2016
0.8600
0.9500
0.8600
0.9300
534,330
+0.06(+6.90%)
Dec 19, 2016
0.8800
0.9000
0.8500
0.8700
860,638
-0.05(-5.43%)
Dec 16, 2016
0.9100
0.9300
0.9000
0.9200
482,980
-0.01(-1.08%)
Dec 15, 2016
0.9300
0.9600
0.9200
0.9300
300,625
-0.03(-3.12%)
Dec 14, 2016
0.9500
0.9900
0.9200
0.9600
1,971,087
-0.03(-3.03%)
Dec 13, 2016
1.080
1.080
0.9200
0.9900
1,401,000
-0.07(-6.60%)
Dec 12, 2016
1.120
1.120
1.040
1.060
919,081
-0.06(-5.36%)
Dec 09, 2016
1.150
1.180
1.080
1.120
1,356,020
-0.01(-0.88%)
Dec 08, 2016
0.9500
1.130
0.9500
1.130
2,095,910
+0.18(+18.95%)
Dec 07, 2016
0.9800
0.9900
0.9100
0.9500
1,036,574
-0.01(-1.04%)
Dec 06, 2016
0.9000
0.9700
0.8800
0.9600
844,035
+0.06(+6.67%)
Dec 05, 2016
0.8300
0.9100
0.8300
0.9000
862,778
+0.11(+13.92%)
Dec 02, 2016
0.7300
0.7900
0.7300
0.7900
499,305
+0.05(+6.76%)
Dec 01, 2016
0.7600
0.7700
0.7400
0.7400
343,039
-0.04(-5.13%)
Nov 30, 2016
0.7900
0.8000
0.7600
0.7800
697,275
+0.02(+2.63%)
Nov 29, 2016
0.7900
0.7900
0.7400
0.7600
945,084
-0.08(-9.52%)
Nov 28, 2016
0.8800
0.9000
0.8300
0.8400
550,760
-0.03(-3.45%)
Nov 25, 2016
0.9100
0.9200
0.8500
0.8700
573,868
-0.02(-2.25%)
Nov 24, 2016
0.9100
0.9400
0.8900
0.8900
1,182,406
+0.02(+2.30%)
Nov 23, 2016
0.8000
0.8800
0.7600
0.8700
1,409,355
+0.06(+7.41%)
Nov 22, 2016
0.7500
0.8200
0.7400
0.8100
1,154,277
+0.08(+10.96%)
Nov 21, 2016
0.6900
0.7500
0.6900
0.7300
1,048,758
+0.07(+10.61%)
Nov 18, 2016
0.6500
0.6700
0.6400
0.6600
339,255
-0.01(-1.49%)
Nov 17, 2016
0.6800
0.7100
0.6700
0.6700
679,988
+0.01(+1.52%)
Nov 16, 2016
0.6600
0.6800
0.6400
0.6600
416,267
-0.02(-2.94%)
Nov 15, 2016
0.6300
0.6800
0.6100
0.6800
872,778
+0.02(+3.03%)
Nov 14, 2016
0.7000
0.7200
0.6400
0.6600
1,254,842
-0.02(-2.94%)
Nov 11, 2016
0.7500
0.7900
0.6700
0.6800
3,213,355
-0.01(-1.45%)
Nov 10, 2016
0.6200
0.7300
0.6200
0.6900
4,195,077
+0.11(+18.97%)
Nov 09, 2016
0.5800
0.6000
0.5500
0.5800
1,663,525
+0.00(+0.00%)
Nov 08, 2016
0.4800
0.5900
0.4800
0.5800
2,387,659
+0.11(+23.40%)
Nov 07, 2016
0.4550
0.4850
0.4500
0.4700
774,867
+0.02(+4.44%)
Nov 04, 2016
0.4350
0.4550
0.4300
0.4500
149,124
+0.02(+3.45%)
Nov 03, 2016
0.4400
0.4450
0.4200
0.4350
206,300
+0.01(+1.16%)
Nov 02, 2016
0.4400
0.4400
0.4300
0.4300
170,825
-0.02(-3.37%)
Nov 01, 2016
0.4350
0.4450
0.4350
0.4450
150,139
+0.02(+3.49%)
Oct 31, 2016
0.4350
0.4450
0.4150
0.4300
240,195
-0.01(-1.15%)
Oct 28, 2016
0.4450
0.4500
0.4350
0.4350
267,695
-0.01(-1.14%)
Oct 27, 2016
0.4500
0.4500
0.4400
0.4400
3,220
+0.00(+0.00%)
Oct 26, 2016
0.4450
0.4450
0.4350
0.4400
159,556
+0.00(+0.00%)
Oct 25, 2016
0.4550
0.4600
0.4400
0.4400
142,815
-0.01(-2.22%)
Oct 24, 2016
0.4500
0.4550
0.4350
0.4500
231,405
+0.00(+0.00%)
Oct 21, 2016
0.4450
0.4550
0.4400
0.4500
169,400
+0.01(+2.27%)
Oct 20, 2016
0.4350
0.4500
0.4350
0.4400
74,002
+0.01(+1.15%)
Oct 19, 2016
0.4450
0.4450
0.4350
0.4350
198,929
-0.01(-1.14%)
Oct 18, 2016
0.4450
0.4500
0.4400
0.4400
106,398
-0.01(-1.12%)
Oct 17, 2016
0.4500
0.4550
0.4450
0.4450
60,590
-0.01(-2.20%)
Oct 14, 2016
0.4400
0.4550
0.4400
0.4550
156,017
+0.01(+2.25%)
Oct 13, 2016
0.4550
0.4550
0.4400
0.4450
110,040
-0.01(-2.20%)
Oct 12, 2016
0.4500
0.4550
0.4500
0.4550
25,800
+0.01(+2.25%)
Oct 11, 2016
0.4500
0.4500
0.4400
0.4450
85,790
-0.01(-1.11%)
Oct 07, 2016
0.4500
0.4500
0.4500
0
-0.01(-1.10%)
Oct 06, 2016
0.4450
0.4600
0.4450
0.4550
1,033,339
-0.01(-1.09%)
Oct 05, 2016
0.4500
0.4650
0.4500
0.4600
75,410
+0.00(+0.00%)
Oct 04, 2016
0.4600
0.4700
0.4550
0.4600
128,080
-0.01(-2.13%)
Oct 03, 2016
0.4800
0.4800
0.4675
0.4700
18,420
-0.01(-2.08%)
Sep 30, 2016
0.4700
0.4800
0.4700
0.4800
55,330
+0.01(+2.13%)
Sep 29, 2016
0.4700
0.4800
0.4700
0.4700
21,520
+0.00(+0.00%)
Sep 28, 2016
0.4600
0.4700
0.4600
0.4700
21,900
+0.01(+2.17%)
Sep 27, 2016
0.4700
0.4750
0.4550
0.4600
48,123
-0.01(-2.13%)
Sep 26, 2016
0.4700
0.4700
0.4600
0.4700
85,300
+0.00(+0.00%)
Sep 23, 2016
0.4700
0.4800
0.4700
0.4700
27,500
-0.01(-1.05%)
Sep 22, 2016
0.4650
0.4850
0.4600
0.4750
324,771
+0.02(+5.56%)
Sep 21, 2016
0.4550
0.4650
0.4500
0.4500
57,760
-0.02(-3.23%)
Sep 20, 2016
0.4500
0.4650
0.4500
0.4650
100,700
+0.01(+1.09%)
Sep 19, 2016
0.4500
0.4700
0.4500
0.4600
99,200
+0.01(+1.10%)
Sep 16, 2016
0.4650
0.4700
0.4550
0.4550
31,500
-0.01(-2.15%)
Sep 15, 2016
0.4750
0.4750
0.4550
0.4650
51,190
+0.00(+0.00%)
Sep 14, 2016
0.4650
0.4700
0.4500
0.4650
77,123
+0.02(+4.49%)
Sep 13, 2016
0.4500
0.4600
0.4400
0.4450
167,150
-0.01(-2.20%)
Sep 12, 2016
0.4650
0.4700
0.4450
0.4550
183,101
-0.01(-3.19%)
Sep 09, 2016
0.4700
0.4800
0.4600
0.4700
187,856
-0.01(-2.08%)
Sep 08, 2016
0.4850
0.4850
0.4700
0.4800
126,037
-0.01(-2.04%)
Sep 07, 2016
0.4900
0.4900
0.4750
0.4900
104,700
+0.00(+0.00%)
Sep 06, 2016
0.4700
0.5100
0.4700
0.4900
317,261
+0.03(+6.52%)
Sep 02, 2016
0.4600
0.4600
0.4600
0
+0.02(+3.37%)
Sep 01, 2016
0.4450
0.4600
0.4350
0.4450
188,700
+0.01(+2.30%)
Aug 31, 2016
0.4350
0.4450
0.4250
0.4350
376,308
+0.00(+0.00%)
Aug 30, 2016
0.4750
0.4750
0.4000
0.4350
543,950
-0.04(-8.42%)
Aug 29, 2016
0.4750
0.4800
0.4700
0.4750
155,544
-0.01(-1.04%)
Aug 26, 2016
0.4900
0.4950
0.4700
0.4800
82,080
+0.00(+0.00%)
Aug 25, 2016
0.4800
0.4900
0.4700
0.4800
199,994
+0.00(+0.00%)
Aug 24, 2016
0.4950
0.5000
0.4800
0.4800
313,457
-0.02(-4.00%)
Aug 23, 2016
0.5100
0.5100
0.5000
0.5000
133,502
-0.01(-1.96%)
Aug 22, 2016
0.5200
0.5200
0.5000
0.5100
271,315
-0.02(-3.77%)
Aug 19, 2016
0.5200
0.5300
0.5200
0.5300
19,620
+0.01(+1.92%)
Aug 18, 2016
0.5200
0.5200
0.5100
0.5200
160,295
+0.01(+1.96%)
Aug 17, 2016
0.5200
0.5200
0.5100
0.5100
29,302
-0.01(-1.92%)
Aug 16, 2016
0.5000
0.5200
0.5000
0.5200
254,350
+0.02(+4.00%)
Aug 15, 2016
0.4950
0.5100
0.4950
0.5000
206,600
-0.01(-1.96%)
Aug 12, 2016
0.5000
0.5100
0.4900
0.5100
395,573
+0.02(+3.03%)
Aug 11, 2016
0.5100
0.5100
0.4950
0.4950
388,880
-0.01(-1.00%)
Aug 10, 2016
0.5100
0.5200
0.5000
0.5000
273,580
+0.00(+0.00%)
Aug 09, 2016
0.5200
0.5200
0.5000
0.5000
386,522
-0.02(-3.85%)
Aug 08, 2016
0.5200
0.5300
0.5200
0.5200
334,075
+0.00(+0.00%)
Aug 05, 2016
0.5400
0.5400
0.5200
0.5200
259,777
-0.01(-1.89%)
Aug 04, 2016
0.5400
0.5400
0.5200
0.5300
141,730
-0.02(-3.64%)
Aug 03, 2016
0.5300
0.5500
0.5100
0.5500
183,298
+0.01(+1.85%)
Aug 02, 2016
0.5200
0.5400
0.5100
0.5400
483,953
+0.01(+1.89%)
Jul 29, 2016
0.5300
0.5300
0.5300
0
-0.01(-1.85%)
Jul 28, 2016
0.5500
0.5500
0.5300
0.5400
180,390
+0.00(+0.00%)
Jul 27, 2016
0.5800
0.5800
0.5300
0.5400
655,873
-0.02(-3.57%)
Jul 26, 2016
0.5600
0.5700
0.5500
0.5600
102,170
+0.01(+1.82%)
Jul 25, 2016
0.5600
0.5800
0.5500
0.5500
161,908
-0.02(-3.51%)
Jul 22, 2016
0.5500
0.5700
0.5400
0.5700
219,050
+0.01(+1.79%)
Jul 21, 2016
0.5600
0.5600
0.5500
0.5600
84,458
+0.01(+1.82%)
Jul 20, 2016
0.5700
0.5700
0.5400
0.5500
237,552
-0.02(-3.51%)
Jul 19, 2016
0.5600
0.5700
0.5500
0.5700
364,897
+0.00(+0.00%)
Jul 18, 2016
0.5600
0.5700
0.5600
0.5700
166,374
+0.00(+0.00%)
Jul 15, 2016
0.5700
0.5900
0.5700
0.5700
438,210
+0.01(+1.79%)
Jul 14, 2016
0.5900
0.5900
0.5600
0.5600
879,937
-0.03(-5.08%)
Jul 13, 2016
0.6100
0.6200
0.5700
0.5900
1,912,470
-0.01(-1.67%)
Jul 12, 2016
0.6200
0.6400
0.5900
0.6000
1,162,775
+0.01(+1.69%)
Jul 11, 2016
0.5900
0.6400
0.5800
0.5900
947,274
+0.03(+5.36%)
Jul 08, 2016
0.5700
0.5100
0.5600
469,265
+0.05(+9.80%)
Jul 07, 2016
0.5300
0.5400
0.5100
0.5100
186,480
-0.01(-1.92%)
Jul 05, 2016
0.5600
0.5600
0.5100
0.5200
273,743
-0.03(-5.45%)
Jul 04, 2016
0.5200
0.5800
0.5200
0.5500
1,011,716
+0.06(+12.24%)
Jun 30, 2016
0.4900
0.4900
0.4900
0
+0.00(+0.00%)
Jun 29, 2016
0.4850
0.5000
0.4850
0.4900
161,800
+0.01(+1.03%)
Jun 28, 2016
0.4850
0.4900
0.4800
0.4850
119,020
+0.02(+3.19%)
Jun 27, 2016
0.4800
0.4850
0.4700
0.4700
260,000
-0.01(-2.08%)
Jun 24, 2016
0.4750
0.4900
0.4700
0.4800
271,490
-0.02(-4.00%)
Jun 23, 2016
0.4950
0.5100
0.4950
0.5000
425,265
+0.02(+3.09%)
Jun 22, 2016
0.4800
0.5000
0.4800
0.4850
389,227
+0.01(+1.04%)
Jun 21, 2016
0.4650
0.4800
0.4650
0.4800
108,000
+0.01(+2.13%)
Jun 20, 2016
0.4800
0.4800
0.4700
0.4700
165,452
+0.00(+0.00%)
Jun 17, 2016
0.4800
0.4800
0.4650
0.4700
129,892
+0.00(+0.00%)
Jun 16, 2016
0.4800
0.4800
0.4650
0.4700
228,143
-0.01(-1.05%)
Jun 15, 2016
0.4800
0.4900
0.4750
0.4750
183,935
+0.01(+2.15%)
Jun 14, 2016
0.4700
0.4750
0.4650
0.4650
100,151
-0.01(-2.11%)
Jun 13, 2016
0.4700
0.4900
0.4550
0.4750
405,188
+0.00(+0.00%)
Jun 10, 2016
0.4850
0.4850
0.4650
0.4750
270,006
-0.02(-3.06%)
Jun 09, 2016
0.4900
0.4950
0.4800
0.4900
143,850
-0.01(-2.00%)
Jun 08, 2016
0.4850
0.5100
0.4850
0.5000
226,251
+0.02(+4.17%)
Jun 07, 2016
0.4950
0.4950
0.4750
0.4800
248,569
-0.02(-4.00%)
Jun 06, 2016
0.5100
0.5200
0.4900
0.5000
262,490
+0.01(+1.01%)
Jun 03, 2016
0.4950
0.5000
0.4900
0.4950
367,514
+0.01(+1.02%)
Jun 02, 2016
0.4750
0.4900
0.4750
0.4900
107,173
+0.02(+3.16%)
Jun 01, 2016
0.4800
0.4800
0.4650
0.4750
99,400
-0.01(-1.04%)
May 31, 2016
0.4800
0.4900
0.4750
0.4800
103,495
+0.01(+1.05%)
May 30, 2016
0.4800
0.4900
0.4700
0.4750
108,800
+0.01(+1.06%)
May 27, 2016
0.4700
0.4750
0.4650
0.4700
191,319
+0.00(+0.00%)
May 26, 2016
0.4650
0.4750
0.4650
0.4700
130,975
+0.01(+2.17%)
May 25, 2016
0.4550
0.4700
0.4500
0.4600
210,100
+0.00(+0.00%)
May 24, 2016
0.4650
0.4700
0.4500
0.4600
112,682
+0.00(+0.00%)
May 20, 2016
0.4600
0.4600
0.4600
0
+0.01(+1.10%)
May 19, 2016
0.4600
0.4650
0.4500
0.4550
223,700
-0.01(-2.15%)
May 18, 2016
0.4800
0.4850
0.4600
0.4650
270,335
-0.01(-3.12%)
May 17, 2016
0.4800
0.4900
0.4700
0.4800
163,619
+0.01(+2.13%)
May 16, 2016
0.4700
0.4800
0.4650
0.4700
179,360
+0.01(+2.17%)
May 13, 2016
0.4900
0.4900
0.4600
0.4600
284,384
-0.01(-3.16%)
May 12, 2016
0.4900
0.5000
0.4700
0.4750
300,910
-0.02(-3.06%)
May 11, 2016
0.5000
0.5100
0.4800
0.4900
323,780
+0.00(+0.00%)
May 10, 2016
0.4750
0.5100
0.4650
0.4900
496,877
+0.02(+3.16%)
May 09, 2016
0.4900
0.4900
0.4700
0.4750
622,838
-0.04(-6.86%)
May 06, 2016
0.5200
0.5300
0.5000
0.5100
476,150
+0.00(+0.00%)
May 05, 2016
0.5500
0.5500
0.5100
0.5100
488,049
-0.04(-7.27%)
May 04, 2016
0.5600
0.5600
0.5300
0.5500
433,366
-0.01(-1.79%)
May 03, 2016
0.5900
0.5900
0.5600
0.5600
342,400
-0.03(-5.08%)
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.