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
Cannabis Wheaton Income Corp
(OP:
CBWTF
)
0.0365
-0.0020 (-5.19%)
Streaming Delayed Price
Updated: 3:54 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:
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
0.2845
0.3040
0.2562
0.2722
1,878,591
-0.03(-9.48%)
Apr 29, 2020
0.2950
0.3335
0.2900
0.3007
833,447
-0.02(-6.03%)
Apr 28, 2020
0.3225
0.3400
0.3144
0.3200
714,439
+0.02(+5.12%)
Apr 27, 2020
0.2720
0.3133
0.2650
0.3044
1,384,452
+0.03(+12.49%)
Apr 24, 2020
0.2820
0.2820
0.2622
0.2706
364,600
+0.00(+0.86%)
Apr 23, 2020
0.2540
0.2704
0.2540
0.2683
545,566
+0.00(+1.25%)
Apr 22, 2020
0.2625
0.2738
0.2600
0.2650
378,031
-0.00(-0.49%)
Apr 21, 2020
0.2640
0.2728
0.2341
0.2663
1,239,358
+0.01(+4.43%)
Apr 20, 2020
0.2510
0.2695
0.2500
0.2550
902,167
-0.01(-5.20%)
Apr 17, 2020
0.2890
0.2890
0.2610
0.2690
590,700
+0.00(+1.01%)
Apr 16, 2020
0.2930
0.2960
0.2587
0.2663
748,358
-0.01(-4.21%)
Apr 15, 2020
0.2470
0.2853
0.2450
0.2780
1,225,559
+0.03(+13.93%)
Apr 14, 2020
0.2250
0.2500
0.2200
0.2440
969,284
+0.02(+8.20%)
Apr 13, 2020
0.2500
0.2500
0.2160
0.2255
640,983
-0.01(-2.38%)
Apr 09, 2020
0.2500
0.2500
0.2300
0.2310
626,400
-0.01(-5.60%)
Apr 08, 2020
0.2150
0.2500
0.2150
0.2447
547,324
+0.01(+3.47%)
Apr 07, 2020
0.2227
0.2497
0.2227
0.2365
528,289
+0.00(+0.21%)
Apr 06, 2020
0.2390
0.2500
0.2141
0.2360
1,286,007
-0.00(-1.26%)
Apr 03, 2020
0.2330
0.2500
0.2330
0.2390
371,800
-0.01(-2.85%)
Apr 02, 2020
0.2565
0.2600
0.2300
0.2460
866,237
-0.01(-1.99%)
Apr 01, 2020
0.2299
0.2800
0.2299
0.2510
459,606
-0.02(-6.52%)
Mar 31, 2020
0.2370
0.2800
0.2370
0.2685
718,689
+0.02(+6.46%)
Mar 30, 2020
0.3482
0.3482
0.2475
0.2522
674,556
-0.02(-7.69%)
Mar 27, 2020
0.3100
0.3100
0.2600
0.2732
1,080,400
-0.01(-4.14%)
Mar 26, 2020
0.2590
0.2945
0.2240
0.2850
1,492,540
+0.04(+17.38%)
Mar 25, 2020
0.2498
0.2499
0.2220
0.2428
1,324,977
+0.02(+10.11%)
Mar 24, 2020
0.2230
0.2528
0.2100
0.2205
901,384
+0.00(+1.94%)
Mar 23, 2020
0.1950
0.2500
0.1950
0.2163
1,986,171
+0.02(+7.67%)
Mar 20, 2020
0.1881
0.2085
0.1555
0.2009
2,260,700
+0.04(+22.13%)
Mar 19, 2020
0.1598
0.1700
0.1380
0.1645
1,278,121
+0.00(+2.94%)
Mar 18, 2020
0.1850
0.2040
0.1500
0.1598
2,352,372
-0.03(-17.88%)
Mar 17, 2020
0.1830
0.2060
0.1830
0.1946
1,119,222
+0.00(+2.42%)
Mar 16, 2020
0.2064
0.2267
0.1900
0.1900
1,400,262
-0.03(-14.49%)
Mar 13, 2020
0.2070
0.2400
0.2053
0.2222
1,514,100
+0.00(+2.11%)
Mar 12, 2020
0.2610
0.2610
0.2065
0.2176
2,469,211
-0.04(-16.31%)
Mar 11, 2020
0.2825
0.2960
0.2600
0.2600
925,813
-0.02(-8.13%)
Mar 10, 2020
0.2990
0.3212
0.2793
0.2830
1,089,470
+0.01(+2.54%)
Mar 09, 2020
0.3000
0.3065
0.2644
0.2760
2,085,441
-0.04(-13.32%)
Mar 06, 2020
0.3150
0.3250
0.3050
0.3184
763,600
-0.01(-2.18%)
Mar 05, 2020
0.3500
0.3564
0.3250
0.3255
904,833
-0.02(-7.00%)
Mar 04, 2020
0.3670
0.3800
0.3500
0.3500
834,770
+0.00(+0.06%)
Mar 03, 2020
0.3300
0.3825
0.3239
0.3498
1,069,849
+0.02(+6.00%)
Mar 02, 2020
0.3100
0.3300
0.3100
0.3300
1,125,478
+0.01(+2.48%)
Feb 28, 2020
0.3350
0.3350
0.2796
0.3220
2,750,200
-0.01(-4.31%)
Feb 27, 2020
0.3800
0.3800
0.3300
0.3365
2,527,878
-0.05(-11.91%)
Feb 26, 2020
0.3716
0.4016
0.3715
0.3820
1,014,380
-0.01(-3.29%)
Feb 25, 2020
0.4200
0.4200
0.3900
0.3950
1,001,308
-0.01(-3.02%)
Feb 24, 2020
0.4111
0.4280
0.4000
0.4073
913,835
-0.02(-4.99%)
Feb 21, 2020
0.4370
0.4400
0.4098
0.4287
768,400
+0.00(+0.16%)
Feb 20, 2020
0.4100
0.4380
0.4100
0.4280
989,802
+0.01(+2.88%)
Feb 19, 2020
0.4260
0.4380
0.4100
0.4160
1,241,009
-0.00(-1.00%)
Feb 18, 2020
0.4100
0.4327
0.4000
0.4202
1,517,240
+0.02(+4.29%)
Feb 14, 2020
0.4425
0.4520
0.3924
0.4029
1,317,000
-0.01(-1.73%)
Feb 13, 2020
0.4020
0.4270
0.4020
0.4100
829,978
-0.01(-2.38%)
Feb 12, 2020
0.4250
0.4324
0.4142
0.4200
668,772
-0.01(-1.98%)
Feb 11, 2020
0.4370
0.4406
0.4150
0.4285
898,742
-0.01(-1.95%)
Feb 10, 2020
0.4519
0.4600
0.4300
0.4370
1,216,774
-0.01(-3.15%)
Feb 07, 2020
0.4290
0.4613
0.4290
0.4512
848,100
-0.02(-3.90%)
Feb 06, 2020
0.4460
0.4695
0.4460
0.4695
1,041,196
+0.02(+5.15%)
Feb 05, 2020
0.4465
0.4600
0.4408
0.4465
1,100,004
-0.00(-0.78%)
Feb 04, 2020
0.4670
0.4700
0.4370
0.4500
766,772
-0.01(-1.64%)
Feb 03, 2020
0.4680
0.4770
0.4556
0.4575
749,598
-0.01(-1.44%)
Jan 31, 2020
0.4910
0.4910
0.4600
0.4642
825,500
-0.02(-3.29%)
Jan 30, 2020
0.4800
0.5021
0.4787
0.4800
393,241
-0.02(-3.03%)
Jan 29, 2020
0.5240
0.5240
0.4919
0.4950
450,354
-0.02(-3.70%)
Jan 28, 2020
0.4700
0.5189
0.4700
0.5140
373,710
+0.01(+2.70%)
Jan 27, 2020
0.4712
0.5090
0.4700
0.5005
903,706
+0.00(+0.10%)
Jan 24, 2020
0.5250
0.5340
0.5000
0.5000
510,000
-0.03(-5.39%)
Jan 23, 2020
0.5225
0.5351
0.5116
0.5285
597,107
+0.01(+1.63%)
Jan 22, 2020
0.4988
0.5300
0.4988
0.5200
553,548
+0.01(+1.34%)
Jan 21, 2020
0.5400
0.5463
0.5122
0.5131
1,477,755
-0.05(-9.35%)
Jan 17, 2020
0.5800
0.5850
0.5600
0.5660
1,269,800
+0.00(+0.16%)
Jan 16, 2020
0.5360
0.5800
0.5107
0.5651
2,522,994
+0.07(+14.35%)
Jan 15, 2020
0.4600
0.5090
0.4600
0.4942
1,215,090
+0.03(+5.46%)
Jan 14, 2020
0.4700
0.4800
0.4515
0.4686
947,899
-0.00(-0.30%)
Jan 13, 2020
0.4510
0.4700
0.4230
0.4700
1,025,380
+0.03(+6.82%)
Jan 10, 2020
0.4400
0.4479
0.4350
0.4400
741,900
+0.00(+0.34%)
Jan 09, 2020
0.4400
0.4435
0.4246
0.4385
520,498
+0.00(+0.02%)
Jan 08, 2020
0.4403
0.4450
0.4183
0.4384
965,199
-0.00(-0.36%)
Jan 07, 2020
0.4550
0.4600
0.4300
0.4400
524,731
-0.01(-2.96%)
Jan 06, 2020
0.4470
0.4770
0.4470
0.4534
740,670
-0.01(-2.07%)
Jan 03, 2020
0.4240
0.4635
0.4214
0.4630
813,400
+0.03(+7.55%)
Jan 02, 2020
0.4170
0.4400
0.4138
0.4305
614,227
+0.00(+0.82%)
Dec 31, 2019
0.3995
0.4345
0.3970
0.4270
1,729,500
+0.02(+4.15%)
Dec 30, 2019
0.4322
0.4493
0.4000
0.4100
1,900,627
-0.03(-6.69%)
Dec 27, 2019
0.4340
0.4500
0.4300
0.4394
1,026,600
+0.01(+2.47%)
Dec 26, 2019
0.4000
0.4500
0.4000
0.4288
817,551
-0.00(-0.28%)
Dec 24, 2019
0.4310
0.4413
0.4293
0.4300
666,800
-0.01(-2.03%)
Dec 23, 2019
0.4700
0.4700
0.4300
0.4389
1,156,392
-0.03(-5.73%)
Dec 20, 2019
0.4600
0.4700
0.4300
0.4656
905,100
+0.02(+4.86%)
Dec 19, 2019
0.4430
0.4640
0.4350
0.4440
886,894
-0.01(-1.55%)
Dec 18, 2019
0.4553
0.4800
0.4473
0.4510
846,326
-0.02(-3.43%)
Dec 17, 2019
0.4630
0.4920
0.4600
0.4670
869,849
-0.00(-0.11%)
Dec 16, 2019
0.4633
0.4837
0.4601
0.4675
673,264
-0.01(-1.16%)
Dec 13, 2019
0.4780
0.4780
0.4480
0.4730
455,300
+0.01(+2.14%)
Dec 12, 2019
0.4670
0.4700
0.4480
0.4631
528,880
+0.00(+0.67%)
Dec 11, 2019
0.4701
0.4736
0.4550
0.4600
728,106
-0.01(-1.14%)
Dec 10, 2019
0.4610
0.4813
0.4600
0.4653
554,182
-0.00(-0.58%)
Dec 09, 2019
0.4435
0.4790
0.4435
0.4680
647,639
+0.00(+0.26%)
Dec 06, 2019
0.4625
0.4720
0.4500
0.4668
1,336,300
+0.00(+0.93%)
Dec 05, 2019
0.4735
0.4817
0.4600
0.4625
961,921
+0.00(+0.11%)
Dec 04, 2019
0.4900
0.4900
0.4590
0.4620
984,740
-0.01(-2.74%)
Dec 03, 2019
0.4860
0.4900
0.4722
0.4750
877,250
-0.01(-2.22%)
Dec 02, 2019
0.4970
0.5000
0.4785
0.4858
470,015
-0.01(-2.25%)
Nov 29, 2019
0.4976
0.4999
0.4800
0.4970
301,700
-0.00(-0.60%)
Nov 27, 2019
0.4957
0.5130
0.4900
0.5000
709,100
+0.00(+0.00%)
Nov 26, 2019
0.5030
0.5335
0.5000
0.5000
598,478
-0.02(-4.18%)
Nov 25, 2019
0.5235
0.5389
0.5030
0.5218
761,566
+0.01(+2.51%)
Nov 22, 2019
0.5552
0.5670
0.5090
0.5090
715,600
-0.04(-7.45%)
Nov 21, 2019
0.4960
0.5600
0.4960
0.5500
906,493
+0.06(+11.36%)
Nov 20, 2019
0.4970
0.5100
0.4700
0.4939
711,051
+0.02(+3.98%)
Nov 19, 2019
0.4795
0.5031
0.4653
0.4750
952,106
-0.02(-3.90%)
Nov 18, 2019
0.5300
0.5460
0.4867
0.4943
1,039,064
-0.03(-5.20%)
Nov 15, 2019
0.5198
0.5320
0.5100
0.5214
709,000
+0.00(+0.37%)
Nov 14, 2019
0.5380
0.5670
0.5100
0.5195
707,731
-0.04(-7.89%)
Nov 13, 2019
0.5420
0.5850
0.5420
0.5640
336,764
+0.00(+0.45%)
Nov 12, 2019
0.5232
0.5772
0.5232
0.5615
489,607
+0.01(+1.70%)
Nov 11, 2019
0.5760
0.5760
0.5300
0.5521
507,136
-0.03(-5.20%)
Nov 08, 2019
0.5680
0.5838
0.5499
0.5824
756,000
+0.02(+4.37%)
Nov 07, 2019
0.5370
0.5710
0.5370
0.5580
508,505
+0.02(+3.33%)
Nov 06, 2019
0.5000
0.5641
0.4901
0.5400
824,206
+0.04(+7.74%)
Nov 05, 2019
0.4800
0.5069
0.4764
0.5012
890,433
+0.02(+3.34%)
Nov 04, 2019
0.5000
0.5250
0.4800
0.4850
1,278,359
-0.03(-5.35%)
Nov 01, 2019
0.5200
0.5250
0.5020
0.5124
736,200
+0.00(+0.47%)
Oct 31, 2019
0.5410
0.5410
0.5000
0.5100
610,441
-0.02(-3.37%)
Oct 30, 2019
0.5300
0.5399
0.5200
0.5278
552,593
-0.00(-0.42%)
Oct 29, 2019
0.5410
0.5420
0.5200
0.5300
627,725
-0.01(-1.30%)
Oct 28, 2019
0.5200
0.5700
0.5200
0.5370
1,295,321
+0.01(+1.32%)
Oct 25, 2019
0.5440
0.5440
0.5200
0.5300
973,400
+0.00(+0.00%)
Oct 24, 2019
0.5550
0.5569
0.5295
0.5300
741,501
-0.02(-2.75%)
Oct 23, 2019
0.5207
0.5474
0.5207
0.5450
352,817
+0.01(+2.17%)
Oct 22, 2019
0.5500
0.5500
0.5269
0.5334
485,168
-0.00(-0.30%)
Oct 21, 2019
0.5300
0.5580
0.5189
0.5350
569,909
-0.00(-0.72%)
Oct 18, 2019
0.5720
0.5720
0.5250
0.5389
1,110,000
-0.03(-4.62%)
Oct 17, 2019
0.5570
0.5750
0.5475
0.5650
588,790
+0.01(+2.73%)
Oct 16, 2019
0.5730
0.5870
0.5454
0.5500
540,530
-0.02(-3.37%)
Oct 15, 2019
0.5400
0.5800
0.5400
0.5692
483,557
+0.01(+0.92%)
Oct 14, 2019
0.5450
0.5700
0.5350
0.5640
683,030
+0.01(+2.55%)
Oct 11, 2019
0.5435
0.5800
0.5435
0.5500
828,700
-0.01(-2.14%)
Oct 10, 2019
0.5600
0.5694
0.5559
0.5620
932,360
-0.00(-0.53%)
Oct 09, 2019
0.5947
0.5947
0.5624
0.5650
412,997
-0.02(-2.59%)
Oct 08, 2019
0.5910
0.6100
0.5781
0.5800
474,291
-0.02(-3.33%)
Oct 07, 2019
0.6007
0.6171
0.5800
0.6000
506,320
+0.00(+0.67%)
Oct 04, 2019
0.6190
0.6200
0.5840
0.5960
572,200
+0.01(+1.88%)
Oct 03, 2019
0.5747
0.6000
0.5571
0.5850
873,211
+0.01(+1.74%)
Oct 02, 2019
0.5500
0.5887
0.5300
0.5750
1,152,065
+0.01(+1.68%)
Oct 01, 2019
0.5760
0.6028
0.5500
0.5655
1,461,589
-0.03(-5.75%)
Sep 30, 2019
0.6440
0.6440
0.5969
0.6000
1,073,768
-0.03(-4.47%)
Sep 27, 2019
0.6427
0.6670
0.6200
0.6281
1,407,200
-0.03(-5.26%)
Sep 26, 2019
0.6610
0.6823
0.6535
0.6630
575,510
-0.01(-1.04%)
Sep 25, 2019
0.6348
0.6731
0.6150
0.6700
758,543
+0.04(+6.26%)
Sep 24, 2019
0.6662
0.6734
0.6261
0.6305
849,013
-0.04(-5.90%)
Sep 23, 2019
0.6750
0.6861
0.6539
0.6700
795,026
-0.01(-0.74%)
Sep 20, 2019
0.6725
0.6777
0.6541
0.6750
406,500
+0.01(+2.09%)
Sep 19, 2019
0.6550
0.6800
0.6545
0.6612
535,229
-0.01(-2.04%)
Sep 18, 2019
0.6800
0.6850
0.6700
0.6750
434,766
-0.01(-1.46%)
Sep 17, 2019
0.6851
0.7115
0.6695
0.6850
584,239
-0.01(-2.14%)
Sep 16, 2019
0.7290
0.7290
0.6850
0.7000
622,377
-0.02(-2.10%)
Sep 13, 2019
0.7226
0.7310
0.7000
0.7150
537,300
+0.01(+0.85%)
Sep 12, 2019
0.7013
0.7279
0.7000
0.7090
458,335
-0.01(-0.84%)
Sep 11, 2019
0.7185
0.7389
0.7100
0.7150
490,634
-0.01(-1.66%)
Sep 10, 2019
0.7556
0.7612
0.7143
0.7271
705,873
-0.03(-3.45%)
Sep 09, 2019
0.7499
0.7750
0.7342
0.7531
1,928,463
+0.02(+3.16%)
Sep 06, 2019
0.7181
0.7348
0.7050
0.7300
734,700
+0.02(+2.89%)
Sep 05, 2019
0.7021
0.7140
0.7000
0.7095
456,778
+0.00(+0.57%)
Sep 04, 2019
0.7085
0.7170
0.6700
0.7055
760,529
+0.01(+0.79%)
Sep 03, 2019
0.6717
0.7096
0.6717
0.7000
793,594
+0.02(+2.94%)
Aug 30, 2019
0.7050
0.7050
0.6700
0.6800
566,800
-0.01(-0.73%)
Aug 29, 2019
0.6648
0.7000
0.6614
0.6850
1,155,539
+0.02(+3.04%)
Aug 28, 2019
0.5990
0.6648
0.5990
0.6648
1,028,885
+0.04(+7.23%)
Aug 27, 2019
0.6840
0.6840
0.6152
0.6200
1,033,383
-0.03(-5.05%)
Aug 26, 2019
0.6550
0.6730
0.6304
0.6530
1,305,974
-0.01(-1.37%)
Aug 23, 2019
0.6631
0.6703
0.6586
0.6621
540,200
-0.01(-1.06%)
Aug 22, 2019
0.6700
0.6873
0.6598
0.6692
1,012,383
-0.00(-0.12%)
Aug 21, 2019
0.6728
0.6900
0.6600
0.6700
573,019
-0.00(-0.48%)
Aug 20, 2019
0.6850
0.7049
0.6662
0.6732
876,662
-0.02(-2.98%)
Aug 19, 2019
0.6980
0.7020
0.6764
0.6939
750,855
+0.00(+0.57%)
Aug 16, 2019
0.6880
0.7021
0.6730
0.6900
904,300
+0.01(+1.47%)
Aug 15, 2019
0.6685
0.6984
0.6549
0.6800
972,472
+0.00(+0.00%)
Aug 14, 2019
0.7134
0.7191
0.6736
0.6800
910,494
-0.02(-2.98%)
Aug 13, 2019
0.7120
0.7226
0.6900
0.7009
1,045,685
-0.00(-0.44%)
Aug 12, 2019
0.6616
0.7200
0.6460
0.7040
1,225,587
+0.04(+5.47%)
Aug 09, 2019
0.7850
0.7850
0.6380
0.6675
2,951,200
-0.11(-13.94%)
Aug 08, 2019
0.7800
0.7950
0.7700
0.7756
1,044,125
-0.01(-1.82%)
Aug 07, 2019
0.7900
0.7998
0.7500
0.7900
1,668,639
+0.00(+0.01%)
Aug 06, 2019
0.8080
0.8200
0.7584
0.7899
3,646,989
-0.02(-2.78%)
Aug 05, 2019
0.7989
0.8195
0.7700
0.8125
4,928,440
+0.06(+7.76%)
Aug 02, 2019
0.7037
0.7600
0.6946
0.7540
4,726,500
+0.07(+10.59%)
Aug 01, 2019
0.6655
0.6850
0.6551
0.6818
2,297,617
+0.02(+2.77%)
Jul 31, 2019
0.6449
0.6719
0.6445
0.6634
1,663,068
+0.02(+2.93%)
Jul 30, 2019
0.6661
0.6790
0.6300
0.6445
1,354,667
-0.02(-2.35%)
Jul 29, 2019
0.7040
0.7040
0.6516
0.6600
1,620,906
-0.01(-1.49%)
Jul 26, 2019
0.6950
0.7100
0.6592
0.6700
1,642,400
-0.01(-1.76%)
Jul 25, 2019
0.6645
0.6965
0.6209
0.6820
3,624,774
+0.12(+21.79%)
Jul 24, 2019
0.5390
0.5718
0.5390
0.5600
599,822
+0.01(+1.12%)
Jul 23, 2019
0.5710
0.5710
0.5376
0.5538
321,631
+0.01(+2.56%)
Jul 22, 2019
0.5510
0.5653
0.5389
0.5400
487,920
-0.01(-0.92%)
Jul 19, 2019
0.5450
0.5526
0.5270
0.5450
341,100
-0.00(-0.29%)
Jul 18, 2019
0.5500
0.5521
0.5380
0.5466
494,166
-0.01(-1.09%)
Jul 17, 2019
0.5500
0.5668
0.5466
0.5526
544,781
-0.01(-1.22%)
Jul 16, 2019
0.5500
0.5630
0.5500
0.5594
678,376
+0.01(+1.47%)
Jul 15, 2019
0.5604
0.5604
0.5400
0.5513
444,232
+0.01(+1.25%)
Jul 12, 2019
0.5610
0.5610
0.5400
0.5445
450,400
-0.02(-2.82%)
Jul 11, 2019
0.5891
0.5899
0.5400
0.5603
850,915
-0.01(-2.11%)
Jul 10, 2019
0.5595
0.5765
0.5490
0.5724
402,967
+0.01(+1.31%)
Jul 09, 2019
0.5711
0.5882
0.5547
0.5650
598,933
-0.01(-1.88%)
Jul 08, 2019
0.6070
0.6070
0.5600
0.5758
1,298,710
-0.02(-2.90%)
Jul 05, 2019
0.5850
0.6043
0.5810
0.5930
309,900
-0.01(-1.87%)
Jul 03, 2019
0.6129
0.6170
0.5800
0.6043
507,300
-0.02(-3.70%)
Jul 02, 2019
0.6230
0.6300
0.6100
0.6275
673,564
-0.00(-0.40%)
Jul 01, 2019
0.5888
0.6300
0.5888
0.6300
1,075,563
+0.03(+4.13%)
Jun 28, 2019
0.5875
0.6100
0.5848
0.6050
582,900
+0.02(+3.42%)
Jun 27, 2019
0.5750
0.6031
0.5540
0.5850
865,325
+0.02(+3.39%)
Jun 26, 2019
0.5350
0.5697
0.5310
0.5658
399,191
+0.03(+6.35%)
Jun 25, 2019
0.5790
0.5790
0.5285
0.5320
387,568
-0.03(-4.74%)
Jun 24, 2019
0.5657
0.5700
0.5422
0.5585
529,938
+0.01(+1.55%)
Jun 21, 2019
0.5324
0.5540
0.5266
0.5500
564,500
+0.01(+0.92%)
Jun 20, 2019
0.5560
0.5560
0.5281
0.5450
684,029
+0.00(+0.00%)
Jun 19, 2019
0.5350
0.5605
0.5300
0.5450
529,662
-0.01(-0.91%)
Jun 18, 2019
0.5555
0.5610
0.5200
0.5500
1,899,280
-0.01(-2.20%)
Jun 17, 2019
0.5800
0.5855
0.5500
0.5624
460,024
-0.00(-0.05%)
Jun 14, 2019
0.5860
0.5860
0.5502
0.5627
780,800
-0.03(-4.34%)
Jun 13, 2019
0.5783
0.6000
0.5766
0.5882
484,159
-0.00(-0.31%)
Jun 12, 2019
0.5900
0.6120
0.5850
0.5900
393,312
+0.00(+0.48%)
Jun 11, 2019
0.6000
0.6000
0.5812
0.5872
377,824
-0.01(-2.13%)
Jun 10, 2019
0.6180
0.6180
0.5850
0.6000
667,705
+0.00(+0.00%)
Jun 07, 2019
0.5945
0.6000
0.5840
0.6000
424,100
+0.01(+1.03%)
Jun 06, 2019
0.5954
0.6000
0.5800
0.5939
497,220
-0.00(-0.24%)
Jun 05, 2019
0.5925
0.6030
0.5890
0.5953
426,552
+0.01(+0.90%)
Jun 04, 2019
0.5750
0.6000
0.5750
0.5900
637,104
-0.00(-0.24%)
Jun 03, 2019
0.5750
0.6015
0.5750
0.5914
534,675
-0.01(-1.43%)
May 31, 2019
0.5950
0.6040
0.5856
0.6000
508,500
+0.01(+1.68%)
May 30, 2019
0.6100
0.6200
0.5900
0.5901
501,786
-0.02(-2.86%)
May 29, 2019
0.5861
0.6098
0.5861
0.6075
626,142
+0.01(+1.25%)
May 28, 2019
0.6200
0.6200
0.5950
0.6000
1,374,921
-0.02(-3.23%)
May 24, 2019
0.6300
0.6300
0.6101
0.6200
370,800
+0.01(+0.81%)
May 23, 2019
0.6335
0.6370
0.6021
0.6150
657,902
-0.01(-0.81%)
May 22, 2019
0.6275
0.6370
0.6150
0.6200
1,260,552
+0.00(+0.39%)
May 21, 2019
0.6050
0.6285
0.5950
0.6176
1,151,157
-0.00(-0.06%)
May 20, 2019
0.5900
0.6229
0.5900
0.6180
747,734
+0.02(+3.87%)
May 17, 2019
0.5945
0.6100
0.5824
0.5950
841,100
+0.00(+0.15%)
May 16, 2019
0.6050
0.6050
0.5782
0.5941
524,110
-0.01(-1.31%)
May 15, 2019
0.6000
0.6160
0.5958
0.6020
338,068
+0.00(+0.33%)
May 14, 2019
0.6165
0.6260
0.5970
0.6000
806,561
-0.01(-2.04%)
May 13, 2019
0.6000
0.6350
0.6000
0.6125
569,770
-0.00(-0.21%)
May 10, 2019
0.6020
0.6200
0.5932
0.6138
2,778,000
+0.01(+1.62%)
May 09, 2019
0.6100
0.6272
0.5900
0.6040
844,155
-0.02(-2.58%)
May 08, 2019
0.6100
0.6291
0.6000
0.6200
467,635
+0.00(+0.73%)
May 07, 2019
0.6343
0.6398
0.6150
0.6155
559,796
-0.01(-2.13%)
May 06, 2019
0.6260
0.6415
0.6120
0.6289
625,587
+0.01(+1.44%)
May 03, 2019
0.6275
0.6350
0.6050
0.6200
478,700
+0.00(+0.00%)
May 02, 2019
0.6346
0.6479
0.6200
0.6200
557,001
-0.01(-2.16%)
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.