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
Nugl Inc
(OP:
NUGL
)
0.0075
UNCHANGED
Streaming Delayed Price
Updated: 3:41 PM EDT, May 24, 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 30, 2020
0.0850
0.1000
0.0850
0.0994
86,120
-0.01(-5.33%)
Apr 29, 2020
0.0950
0.1190
0.0900
0.1050
38,539
+0.01(+13.51%)
Apr 28, 2020
0.0900
0.0925
0.0850
0.0925
19,811
+0.00(+2.78%)
Apr 27, 2020
0.0860
0.1300
0.0850
0.0900
76,837
+0.00(+0.00%)
Apr 24, 2020
0.0860
0.1000
0.0860
0.0900
17,600
-0.01(-10.00%)
Apr 23, 2020
0.0860
0.1178
0.0860
0.1000
75,218
+0.01(+5.26%)
Apr 22, 2020
0.0860
0.1000
0.0860
0.0950
21,776
+0.01(+5.56%)
Apr 21, 2020
0.0860
0.1000
0.0860
0.0900
3,271
+0.00(+4.65%)
Apr 20, 2020
0.0800
0.1000
0.0800
0.0860
56,023
-0.01(-8.99%)
Apr 17, 2020
0.1055
0.1055
0.0700
0.0945
125,800
-0.00(-4.06%)
Apr 16, 2020
0.1055
0.1055
0.0980
0.0985
10,077
-0.00(-1.50%)
Apr 15, 2020
0.0980
0.1055
0.0980
0.1000
5,528
+0.00(+2.04%)
Apr 14, 2020
0.1055
0.1055
0.0980
0.0980
31,228
-0.00(-2.00%)
Apr 13, 2020
0.0980
0.1055
0.0980
0.1000
35,609
+0.00(+0.00%)
Apr 09, 2020
0.0980
0.1055
0.0980
0.1000
65,200
+0.00(+0.00%)
Apr 08, 2020
0.0980
0.1175
0.0980
0.1000
57,910
-0.01(-13.04%)
Apr 07, 2020
0.1150
0.1220
0.0955
0.1150
47,297
+0.01(+8.08%)
Apr 06, 2020
0.1300
0.1300
0.1000
0.1064
52,707
-0.00(-3.27%)
Apr 03, 2020
0.1100
0.1100
0.1000
0.1100
11,300
-0.01(-4.35%)
Apr 02, 2020
0.1200
0.1200
0.0940
0.1150
16,650
+0.01(+4.55%)
Apr 01, 2020
0.1000
0.1100
0.0920
0.1100
39,777
+0.01(+10.00%)
Mar 31, 2020
0.1050
0.1050
0.0970
0.1000
37,876
+0.00(+3.09%)
Mar 30, 2020
0.0900
0.1200
0.0900
0.0970
50,548
-0.00(-0.72%)
Mar 27, 2020
0.1000
0.1225
0.0910
0.0977
159,400
+0.00(+1.77%)
Mar 26, 2020
0.1100
0.1200
0.0900
0.0960
54,217
+0.01(+5.49%)
Mar 25, 2020
0.1100
0.1200
0.0900
0.0910
74,491
-0.01(-12.08%)
Mar 24, 2020
0.1300
0.1300
0.0700
0.1035
171,267
+0.01(+15.00%)
Mar 23, 2020
0.0875
0.1050
0.0875
0.0900
139,353
-0.02(-18.18%)
Mar 20, 2020
0.1250
0.1250
0.0800
0.1100
36,400
+0.00(+0.00%)
Mar 19, 2020
0.0900
0.1150
0.0800
0.1100
70,772
+0.02(+22.22%)
Mar 18, 2020
0.0900
0.1000
0.0900
0.0900
46,341
-0.01(-10.00%)
Mar 17, 2020
0.0900
0.1000
0.0900
0.1000
32,466
+0.00(+0.00%)
Mar 16, 2020
0.1200
0.1200
0.0900
0.1000
27,927
-0.02(-16.67%)
Mar 13, 2020
0.0900
0.1200
0.0900
0.1200
57,100
+0.02(+26.32%)
Mar 12, 2020
0.1000
0.1100
0.0900
0.0950
91,223
-0.02(-20.77%)
Mar 11, 2020
0.1180
0.1299
0.1110
0.1199
6,005
+0.00(+0.76%)
Mar 10, 2020
0.1400
0.1400
0.1175
0.1190
43,234
-0.01(-8.46%)
Mar 09, 2020
0.1450
0.1450
0.1200
0.1300
33,926
-0.01(-7.14%)
Mar 06, 2020
0.1082
0.1500
0.1042
0.1400
280,100
+0.03(+29.75%)
Mar 05, 2020
0.1084
0.1084
0.0984
0.1079
18,930
-0.00(-0.46%)
Mar 04, 2020
0.0988
0.1084
0.0988
0.1084
60,542
+0.01(+8.40%)
Mar 03, 2020
0.1099
0.1099
0.0940
0.1000
35,630
-0.01(-9.01%)
Mar 02, 2020
0.0600
0.1200
0.0600
0.1099
109,887
+0.02(+22.11%)
Feb 28, 2020
0.0900
0.1200
0.0900
0.0900
105,600
-0.01(-9.09%)
Feb 27, 2020
0.1100
0.1200
0.0510
0.0990
418,351
-0.01(-10.00%)
Feb 26, 2020
0.1275
0.1275
0.1100
0.1100
30,559
-0.02(-13.73%)
Feb 25, 2020
0.1250
0.1275
0.1100
0.1275
55,421
+0.00(+0.95%)
Feb 24, 2020
0.1250
0.1286
0.1250
0.1263
27,315
-0.00(-1.79%)
Feb 21, 2020
0.1280
0.1286
0.1200
0.1286
28,000
+0.00(+0.39%)
Feb 20, 2020
0.1200
0.1283
0.1200
0.1281
46,460
+0.01(+6.75%)
Feb 19, 2020
0.1200
0.1250
0.1200
0.1200
40,443
+0.00(+0.00%)
Feb 18, 2020
0.1210
0.1290
0.1200
0.1200
28,317
+0.00(+0.00%)
Feb 14, 2020
0.1329
0.1329
0.1200
0.1200
71,000
-0.01(-10.11%)
Feb 13, 2020
0.1200
0.1344
0.1200
0.1335
79,284
+0.00(+2.69%)
Feb 12, 2020
0.1200
0.1348
0.1200
0.1300
16,532
+0.01(+4.00%)
Feb 11, 2020
0.1200
0.1350
0.1200
0.1250
53,056
+0.00(+0.00%)
Feb 10, 2020
0.1225
0.1387
0.1225
0.1250
23,105
-0.01(-3.85%)
Feb 07, 2020
0.1398
0.1398
0.1250
0.1300
24,300
-0.00(-1.74%)
Feb 06, 2020
0.1300
0.1419
0.1250
0.1323
42,783
-0.01(-6.77%)
Feb 05, 2020
0.1448
0.1448
0.1310
0.1419
22,917
+0.00(+3.43%)
Feb 04, 2020
0.1300
0.1498
0.1210
0.1372
126,792
-0.00(-1.93%)
Feb 03, 2020
0.1350
0.1500
0.1300
0.1399
53,392
-0.00(-0.07%)
Jan 31, 2020
0.1380
0.1425
0.1300
0.1400
21,700
+0.00(+0.00%)
Jan 30, 2020
0.1300
0.1449
0.1300
0.1400
45,536
+0.00(+0.00%)
Jan 29, 2020
0.1450
0.1500
0.1300
0.1400
94,056
-0.00(-3.45%)
Jan 28, 2020
0.1450
0.1500
0.1450
0.1450
9,540
-0.01(-3.33%)
Jan 27, 2020
0.1470
0.1500
0.1400
0.1500
44,757
+0.00(+0.00%)
Jan 24, 2020
0.1600
0.1600
0.1400
0.1500
43,100
-0.01(-6.25%)
Jan 23, 2020
0.1599
0.1640
0.1400
0.1600
134,794
+0.00(+0.13%)
Jan 22, 2020
0.1450
0.1598
0.1400
0.1598
34,483
+0.01(+10.21%)
Jan 21, 2020
0.1500
0.1653
0.1400
0.1450
66,968
-0.01(-3.33%)
Jan 17, 2020
0.1450
0.1626
0.1400
0.1500
100,600
+0.00(+0.00%)
Jan 16, 2020
0.1578
0.1650
0.1450
0.1500
464,245
-0.01(-6.25%)
Jan 15, 2020
0.1750
0.1750
0.1550
0.1600
64,134
+0.00(+0.63%)
Jan 14, 2020
0.1660
0.1700
0.1550
0.1590
19,862
-0.01(-6.47%)
Jan 13, 2020
0.1575
0.1750
0.1550
0.1700
42,131
+0.01(+6.25%)
Jan 10, 2020
0.1700
0.1755
0.1600
0.1600
85,300
-0.00(-2.32%)
Jan 09, 2020
0.1550
0.1650
0.1550
0.1638
79,761
+0.01(+5.00%)
Jan 08, 2020
0.1430
0.1700
0.1430
0.1560
68,060
+0.00(+0.65%)
Jan 07, 2020
0.1750
0.1750
0.1435
0.1550
57,794
-0.01(-6.34%)
Jan 06, 2020
0.1466
0.1655
0.1430
0.1655
55,500
+0.01(+9.24%)
Jan 03, 2020
0.1600
0.1600
0.1410
0.1515
18,600
+0.01(+7.37%)
Jan 02, 2020
0.1600
0.1600
0.1401
0.1411
47,316
-0.00(-2.69%)
Dec 31, 2019
0.1300
0.1600
0.1300
0.1450
63,500
+0.00(+2.11%)
Dec 30, 2019
0.1610
0.1700
0.1355
0.1420
66,636
-0.02(-12.62%)
Dec 27, 2019
0.1600
0.1785
0.1350
0.1625
54,300
-0.01(-4.41%)
Dec 26, 2019
0.1300
0.1800
0.1300
0.1700
70,405
+0.01(+4.94%)
Dec 24, 2019
0.1800
0.1800
0.1600
0.1620
24,400
-0.00(-1.82%)
Dec 23, 2019
0.1850
0.1850
0.1600
0.1650
35,113
+0.01(+3.13%)
Dec 20, 2019
0.1450
0.1700
0.1350
0.1600
33,500
+0.01(+6.67%)
Dec 19, 2019
0.1500
0.1800
0.1300
0.1500
89,748
+0.00(+0.00%)
Dec 18, 2019
0.1700
0.1800
0.1300
0.1500
69,313
-0.02(-11.76%)
Dec 17, 2019
0.1850
0.1850
0.1600
0.1700
50,597
+0.01(+3.03%)
Dec 16, 2019
0.1700
0.1800
0.1300
0.1650
41,042
-0.01(-2.94%)
Dec 13, 2019
0.1560
0.1800
0.1560
0.1700
35,700
-0.00(-0.87%)
Dec 12, 2019
0.1600
0.1850
0.1600
0.1715
39,740
+0.01(+7.19%)
Dec 11, 2019
0.1800
0.1800
0.1530
0.1600
36,941
-0.02(-10.11%)
Dec 10, 2019
0.1500
0.1786
0.1500
0.1780
28,860
-0.00(-1.11%)
Dec 09, 2019
0.1500
0.1800
0.1400
0.1800
54,999
+0.01(+6.45%)
Dec 06, 2019
0.1400
0.1850
0.1400
0.1691
25,600
+0.01(+5.69%)
Dec 05, 2019
0.1720
0.1850
0.1518
0.1600
23,062
-0.02(-10.36%)
Dec 04, 2019
0.1850
0.1850
0.1431
0.1785
71,282
-0.00(-0.83%)
Dec 03, 2019
0.1800
0.1850
0.1800
0.1800
64,398
-0.00(-1.37%)
Dec 02, 2019
0.1700
0.1900
0.1700
0.1825
43,942
-0.00(-1.35%)
Nov 29, 2019
0.1700
0.1900
0.1700
0.1850
27,100
+0.01(+2.78%)
Nov 27, 2019
0.2000
0.2000
0.1775
0.1800
34,000
-0.01(-6.49%)
Nov 26, 2019
0.2000
0.2150
0.1700
0.1925
103,493
-0.01(-3.75%)
Nov 25, 2019
0.2500
0.2500
0.2000
0.2000
69,646
-0.03(-13.04%)
Nov 22, 2019
0.1900
0.2500
0.1700
0.2300
204,500
+0.04(+21.05%)
Nov 21, 2019
0.2400
0.2500
0.1800
0.1900
218,150
-0.02(-9.52%)
Nov 20, 2019
0.1120
0.2400
0.1120
0.2100
469,401
+0.09(+81.82%)
Nov 19, 2019
0.1125
0.1190
0.1100
0.1155
99,998
+0.01(+6.94%)
Nov 18, 2019
0.1180
0.1180
0.1020
0.1080
62,893
-0.00(-1.82%)
Nov 15, 2019
0.1100
0.1190
0.0930
0.1100
89,000
-0.00(-3.51%)
Nov 14, 2019
0.1225
0.1225
0.1100
0.1140
64,303
-0.01(-8.80%)
Nov 13, 2019
0.1220
0.1280
0.1120
0.1250
50,412
+0.00(+0.00%)
Nov 12, 2019
0.1250
0.1280
0.1220
0.1250
35,586
-0.00(-1.34%)
Nov 11, 2019
0.1280
0.1280
0.1220
0.1267
23,682
+0.00(+3.51%)
Nov 08, 2019
0.1498
0.1498
0.1210
0.1224
200,000
-0.01(-4.38%)
Nov 07, 2019
0.1030
0.1500
0.1030
0.1280
291,083
+0.03(+24.27%)
Nov 06, 2019
0.1500
0.1500
0.1030
0.1030
410,119
-0.05(-31.33%)
Nov 05, 2019
0.1414
0.1850
0.1414
0.1500
258,776
-0.03(-16.67%)
Nov 04, 2019
0.1900
0.1900
0.1414
0.1800
294,608
-0.01(-5.26%)
Nov 01, 2019
0.2150
0.2150
0.1800
0.1900
96,000
-0.01(-7.23%)
Oct 31, 2019
0.2135
0.2150
0.2000
0.2048
54,939
-0.00(-1.30%)
Oct 30, 2019
0.2000
0.2300
0.2000
0.2075
83,080
+0.01(+3.75%)
Oct 29, 2019
0.2300
0.2450
0.2000
0.2000
123,426
-0.03(-14.89%)
Oct 28, 2019
0.2550
0.2550
0.2310
0.2350
129,647
-0.02(-6.37%)
Oct 25, 2019
0.2550
0.2700
0.2509
0.2510
62,600
-0.01(-5.28%)
Oct 24, 2019
0.2575
0.2700
0.2550
0.2650
48,434
-0.00(-0.93%)
Oct 23, 2019
0.2700
0.2750
0.2510
0.2675
33,442
-0.00(-0.93%)
Oct 22, 2019
0.2500
0.2779
0.2500
0.2700
91,221
-0.01(-3.54%)
Oct 21, 2019
0.2700
0.2850
0.2500
0.2799
55,928
+0.01(+5.58%)
Oct 18, 2019
0.2600
0.2900
0.2500
0.2651
50,700
-0.02(-8.55%)
Oct 17, 2019
0.2600
0.2950
0.2600
0.2899
28,751
+0.01(+5.42%)
Oct 16, 2019
0.2600
0.2800
0.2600
0.2750
12,257
-0.01(-1.82%)
Oct 15, 2019
0.2870
0.3100
0.2600
0.2801
76,740
-0.02(-6.63%)
Oct 14, 2019
0.2800
0.3100
0.2800
0.3000
44,071
+0.01(+4.53%)
Oct 11, 2019
0.2850
0.3100
0.2800
0.2870
17,100
-0.01(-4.33%)
Oct 10, 2019
0.2600
0.3200
0.2600
0.3000
203,617
+0.04(+15.38%)
Oct 09, 2019
0.2700
0.3000
0.2600
0.2600
129,240
-0.02(-7.14%)
Oct 08, 2019
0.2700
0.3030
0.2700
0.2800
21,947
-0.02(-6.67%)
Oct 07, 2019
0.3100
0.3100
0.2651
0.3000
67,728
+0.00(+0.00%)
Oct 04, 2019
0.3050
0.3050
0.2500
0.3000
95,300
+0.00(+0.00%)
Oct 03, 2019
0.3020
0.3100
0.3000
0.3000
91,793
-0.00(-0.66%)
Oct 02, 2019
0.3010
0.3210
0.3010
0.3020
57,297
-0.00(-0.03%)
Oct 01, 2019
0.3015
0.3332
0.3010
0.3021
60,687
-0.03(-10.33%)
Sep 30, 2019
0.3110
0.3369
0.3010
0.3369
79,969
+0.02(+6.31%)
Sep 27, 2019
0.3225
0.3500
0.3110
0.3169
71,700
-0.01(-2.49%)
Sep 26, 2019
0.3200
0.3700
0.3010
0.3250
150,695
-0.01(-1.52%)
Sep 25, 2019
0.3439
0.3439
0.3120
0.3300
69,767
-0.01(-1.79%)
Sep 24, 2019
0.3500
0.3500
0.3253
0.3360
67,148
-0.01(-4.00%)
Sep 23, 2019
0.3430
0.3699
0.3150
0.3500
39,071
+0.02(+6.06%)
Sep 20, 2019
0.3300
0.3500
0.3200
0.3300
98,700
-0.01(-2.94%)
Sep 19, 2019
0.3400
0.3400
0.3300
0.3400
39,484
+0.01(+3.03%)
Sep 18, 2019
0.3300
0.3463
0.3200
0.3300
93,858
-0.02(-5.69%)
Sep 17, 2019
0.3679
0.3679
0.3301
0.3499
34,159
-0.01(-1.71%)
Sep 16, 2019
0.3550
0.3734
0.3550
0.3560
39,267
+0.00(+0.28%)
Sep 13, 2019
0.3550
0.3798
0.3550
0.3550
18,600
-0.01(-3.40%)
Sep 12, 2019
0.4200
0.4200
0.3510
0.3675
54,236
-0.02(-4.55%)
Sep 11, 2019
0.3238
0.3895
0.3238
0.3850
131,666
-0.00(-1.03%)
Sep 10, 2019
0.3800
0.3899
0.3457
0.3890
108,375
+0.01(+2.37%)
Sep 09, 2019
0.3800
0.3975
0.3800
0.3800
82,686
+0.00(+0.00%)
Sep 06, 2019
0.3710
0.3975
0.3700
0.3800
50,300
-0.02(-4.40%)
Sep 05, 2019
0.3975
0.3975
0.3701
0.3975
57,242
+0.01(+2.34%)
Sep 04, 2019
0.4000
0.4245
0.3700
0.3884
46,729
-0.01(-2.90%)
Sep 03, 2019
0.4000
0.4350
0.4000
0.4000
32,509
-0.01(-2.44%)
Aug 30, 2019
0.4000
0.4250
0.4000
0.4100
15,600
+0.01(+2.50%)
Aug 29, 2019
0.4200
0.4400
0.4000
0.4000
51,630
-0.02(-4.76%)
Aug 28, 2019
0.4055
0.4300
0.4055
0.4200
20,201
+0.01(+3.19%)
Aug 27, 2019
0.4400
0.4400
0.4004
0.4070
51,448
-0.03(-7.50%)
Aug 26, 2019
0.4200
0.4400
0.3900
0.4400
41,696
+0.02(+4.76%)
Aug 23, 2019
0.4100
0.4500
0.4000
0.4200
31,400
+0.01(+2.04%)
Aug 22, 2019
0.4100
0.4400
0.4100
0.4116
53,483
-0.00(-0.82%)
Aug 21, 2019
0.4699
0.4699
0.3700
0.4150
57,878
-0.02(-5.25%)
Aug 20, 2019
0.4400
0.4450
0.3850
0.4380
56,713
+0.04(+8.90%)
Aug 19, 2019
0.4201
0.4400
0.3900
0.4022
74,159
-0.03(-7.54%)
Aug 16, 2019
0.4400
0.4700
0.3900
0.4350
190,800
-0.03(-7.45%)
Aug 15, 2019
0.4101
0.4840
0.4100
0.4700
84,965
+0.02(+4.44%)
Aug 14, 2019
0.4900
0.4900
0.3500
0.4500
251,114
+0.03(+7.14%)
Aug 13, 2019
0.4630
0.5050
0.4000
0.4200
302,841
-0.07(-14.29%)
Aug 12, 2019
0.5990
0.5990
0.4625
0.4900
304,339
-0.06(-10.89%)
Aug 09, 2019
0.5300
0.5500
0.5000
0.5499
37,700
-0.00(-0.02%)
Aug 08, 2019
0.5400
0.5675
0.5350
0.5500
24,406
+0.00(+0.00%)
Aug 07, 2019
0.5380
0.5650
0.4814
0.5500
134,280
+0.02(+3.77%)
Aug 06, 2019
0.4700
0.5675
0.4700
0.5300
180,641
+0.03(+6.00%)
Aug 05, 2019
0.5253
0.6099
0.5000
0.5000
79,882
-0.04(-6.54%)
Aug 02, 2019
0.5600
0.5700
0.5000
0.5350
151,700
-0.03(-5.31%)
Aug 01, 2019
0.6100
0.6500
0.5600
0.5650
115,405
-0.06(-8.87%)
Jul 31, 2019
0.6001
0.7300
0.6000
0.6200
242,871
+0.01(+1.61%)
Jul 30, 2019
0.5200
0.6550
0.5000
0.6102
169,673
+0.10(+19.65%)
Jul 29, 2019
0.6000
0.6000
0.4800
0.5100
113,113
-0.04(-6.59%)
Jul 26, 2019
0.5910
0.6800
0.5000
0.5460
131,500
-0.06(-9.83%)
Jul 25, 2019
0.7200
0.7200
0.5815
0.6055
242,702
-0.09(-13.50%)
Jul 24, 2019
0.8600
0.8949
0.6476
0.7000
671,607
-0.16(-18.60%)
Jul 23, 2019
0.8200
0.9350
0.8200
0.8600
669,938
+0.05(+6.20%)
Jul 22, 2019
0.7600
0.8333
0.7500
0.8098
592,316
+0.08(+10.93%)
Jul 19, 2019
0.7499
0.8220
0.6750
0.7300
1,234,700
+0.08(+12.31%)
Jul 18, 2019
0.5400
0.6500
0.4800
0.6500
592,719
+0.18(+38.30%)
Jul 17, 2019
0.3750
0.4900
0.3475
0.4700
458,931
+0.12(+36.23%)
Jul 16, 2019
0.3190
0.3640
0.3080
0.3450
174,303
+0.03(+8.83%)
Jul 15, 2019
0.3330
0.3400
0.3001
0.3170
312,168
-0.02(-6.21%)
Jul 12, 2019
0.2850
0.3500
0.2850
0.3380
305,800
-0.01(-3.43%)
Jul 11, 2019
0.4700
0.5000
0.2600
0.3500
551,965
-0.14(-28.57%)
Jul 10, 2019
0.5400
0.5450
0.4700
0.4900
282,183
-0.05(-9.26%)
Jul 09, 2019
0.5700
0.5700
0.5220
0.5400
214,197
-0.02(-4.22%)
Jul 08, 2019
0.5900
0.5900
0.5300
0.5638
191,814
-0.01(-1.09%)
Jul 05, 2019
0.5200
0.6200
0.5200
0.5700
213,700
-0.02(-3.73%)
Jul 03, 2019
0.6600
0.7500
0.4831
0.5921
554,400
-0.15(-19.88%)
Jul 02, 2019
0.8244
0.8288
0.7100
0.7390
361,856
-0.09(-10.96%)
Jul 01, 2019
0.8800
0.8800
0.7801
0.8300
224,137
-0.04(-4.05%)
Jun 28, 2019
0.8700
0.8999
0.8050
0.8650
315,900
-0.02(-2.07%)
Jun 27, 2019
0.8900
0.9000
0.8601
0.8833
263,076
-0.01(-0.75%)
Jun 26, 2019
0.8650
0.8900
0.8550
0.8900
140,082
+0.02(+2.30%)
Jun 25, 2019
0.9150
0.9200
0.8510
0.8700
133,572
-0.04(-4.40%)
Jun 24, 2019
0.9580
0.9580
0.8600
0.9100
302,356
-0.02(-2.15%)
Jun 21, 2019
0.9975
0.9980
0.8300
0.9300
254,800
-0.03(-2.74%)
Jun 20, 2019
0.9800
1.040
0.9500
0.9562
384,690
+0.02(+1.72%)
Jun 19, 2019
0.9150
0.9700
0.8900
0.9400
297,799
+0.04(+4.44%)
Jun 18, 2019
0.9550
0.9800
0.8820
0.9000
419,033
-0.05(-5.47%)
Jun 17, 2019
1.000
1.010
0.9510
0.9521
258,005
-0.02(-1.85%)
Jun 14, 2019
1.030
1.030
0.9700
0.9700
157,600
-0.03(-3.00%)
Jun 13, 2019
1.010
1.030
0.9750
1.000
246,096
+0.00(+0.00%)
Jun 12, 2019
1.010
1.040
0.9606
1.000
157,456
+0.00(+0.00%)
Jun 11, 2019
1.030
1.070
0.9800
1.000
243,846
-0.01(-1.48%)
Jun 10, 2019
1.100
1.100
1.000
1.015
187,528
-0.03(-2.40%)
Jun 07, 2019
1.160
1.190
1.020
1.040
338,000
-0.13(-11.11%)
Jun 06, 2019
1.230
1.230
1.110
1.170
126,927
-0.04(-3.31%)
Jun 05, 2019
1.140
1.210
1.110
1.210
408,381
+0.07(+6.37%)
Jun 04, 2019
1.030
1.137
1.010
1.137
168,602
+0.11(+10.44%)
Jun 03, 2019
1.130
1.140
0.9500
1.030
257,728
-0.09(-8.04%)
May 31, 2019
1.170
1.210
1.080
1.120
171,500
-0.07(-5.88%)
May 30, 2019
1.240
1.240
1.130
1.190
455,372
-0.03(-2.46%)
May 29, 2019
1.360
1.380
1.192
1.220
271,645
-0.12(-8.96%)
May 28, 2019
1.390
1.390
1.310
1.340
237,317
+0.00(+0.00%)
May 24, 2019
1.240
1.350
1.240
1.340
289,400
+0.06(+4.69%)
May 23, 2019
1.300
1.300
1.220
1.280
152,741
+0.02(+1.59%)
May 22, 2019
1.220
1.300
1.210
1.260
248,529
+0.05(+4.13%)
May 21, 2019
1.110
1.280
1.080
1.210
211,517
+0.10(+9.01%)
May 20, 2019
1.120
1.140
0.8355
1.110
578,550
+0.02(+1.46%)
May 17, 2019
1.300
1.300
1.000
1.094
266,300
-0.16(-12.48%)
May 16, 2019
1.320
1.320
1.230
1.250
169,193
-0.07(-5.30%)
May 15, 2019
1.380
1.380
1.280
1.320
218,949
+0.02(+1.54%)
May 14, 2019
1.300
1.360
1.170
1.300
243,408
+0.00(+0.00%)
May 13, 2019
1.350
1.390
1.250
1.300
204,018
-0.06(-4.41%)
May 10, 2019
1.425
1.430
1.340
1.360
355,500
-0.01(-0.73%)
May 09, 2019
1.420
1.440
1.350
1.370
229,686
+0.04(+3.01%)
May 08, 2019
1.340
1.420
1.330
1.330
136,648
-0.02(-1.48%)
May 07, 2019
1.460
1.460
1.300
1.350
269,961
-0.04(-2.88%)
May 06, 2019
1.450
1.480
1.350
1.390
233,462
-0.06(-4.14%)
May 03, 2019
1.470
1.492
1.380
1.450
284,400
-0.02(-1.02%)
May 02, 2019
1.550
1.575
1.460
1.465
278,080
-0.07(-4.87%)
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.