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
Nighthawk Gold Corp
(OP:
MIMZF
)
N/A
UNCHANGED
Last Price
Updated: 2:17 PM EST, Feb 8, 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 (%)
May 31, 2019
0.2862
0.3200
0.2862
0.2999
107,300
+0.01(+4.49%)
May 30, 2019
0.2900
0.2909
0.2788
0.2870
75,450
-0.00(-1.48%)
May 29, 2019
0.2940
0.2979
0.2772
0.2913
298,100
-0.01(-3.13%)
May 28, 2019
0.2758
0.3400
0.2715
0.3007
252,425
+0.03(+9.99%)
May 24, 2019
0.2734
0.2734
0.2734
0.2734
1,000
-0.00(-0.94%)
May 22, 2019
0.2760
0.2760
0.2760
0
-0.01(-4.83%)
May 21, 2019
0.2760
0.2900
0.2750
0.2900
30,408
+0.00(+1.40%)
May 17, 2019
0.2860
0.2860
0.2860
0
+0.03(+10.90%)
May 16, 2019
0.2579
0.2579
0.2579
0.2579
322
-0.02(-5.74%)
May 15, 2019
0.2835
0.2970
0.2614
0.2736
15,853
+0.01(+4.43%)
May 14, 2019
0.2684
0.2710
0.2620
0.2620
7,081
-0.00(-0.46%)
May 13, 2019
0.2650
0.2654
0.2632
0.2632
2,700
-0.01(-2.37%)
May 10, 2019
0.2696
0.2696
0.2696
0.2696
800
+0.00(+0.15%)
May 09, 2019
0.2692
0.2692
0.2692
0.2692
1,000
-0.00(-0.30%)
May 08, 2019
0.2700
0.2700
0.2700
0.2700
1,000
-0.00(-0.74%)
May 03, 2019
0.2720
0.2720
0.2720
0
+0.02(+6.67%)
May 02, 2019
0.2542
0.2550
0.2542
0.2550
5,000
-0.02(-5.56%)
Apr 30, 2019
0.2700
0.2700
0.2700
0
+0.03(+11.43%)
Apr 29, 2019
0.2420
0.2517
0.2420
0.2423
24,050
-0.01(-5.72%)
Apr 26, 2019
0.2550
0.2570
0.2432
0.2570
3,300
-0.00(-1.15%)
Apr 25, 2019
0.2600
0.2600
0.2600
0.2600
500
+0.00(+1.92%)
Apr 24, 2019
0.2600
0.2600
0.2440
0.2551
16,735
-0.00(-1.51%)
Apr 23, 2019
0.2670
0.2670
0.2550
0.2590
10,223
-0.01(-4.07%)
Apr 22, 2019
0.2672
0.2710
0.2620
0.2700
8,550
-0.01(-3.16%)
Apr 18, 2019
0.2745
0.2788
0.2745
0.2788
6,200
-0.00(-1.69%)
Apr 17, 2019
0.3050
0.3050
0.2836
0.2836
11,000
-0.01(-3.21%)
Apr 16, 2019
0.2930
0.2930
0.2930
0.2930
2,100
-0.00(-0.34%)
Apr 15, 2019
0.2980
0.2980
0.2940
0.2940
10,300
+0.01(+3.16%)
Apr 12, 2019
0.2684
0.2914
0.2684
0.2850
16,300
+0.01(+3.26%)
Apr 11, 2019
0.2660
0.2828
0.2660
0.2760
13,000
+0.01(+2.56%)
Apr 10, 2019
0.2691
0.2691
0.2691
0.2691
100
-0.00(-1.18%)
Apr 09, 2019
0.2723
0.2723
0.2723
50
+0.00(+0.00%)
Apr 08, 2019
0.2775
0.2775
0.2723
0.2723
5,000
+0.02(+6.33%)
Apr 05, 2019
0.2451
0.2561
0.2414
0.2561
46,600
+0.01(+3.31%)
Apr 02, 2019
0.2479
0.2479
0.2479
0
+0.01(+3.68%)
Apr 01, 2019
0.2500
0.2500
0.2391
0.2391
4,770
-0.01(-4.36%)
Mar 29, 2019
0.2530
0.2530
0.2500
0.2500
13,600
+0.00(+0.12%)
Mar 28, 2019
0.2550
0.2550
0.2497
0.2497
17,750
-0.00(-0.12%)
Mar 27, 2019
0.2500
0.2500
0.2500
0.2500
4,000
+0.00(+0.44%)
Mar 26, 2019
0.2489
0.2489
0.2489
0.2489
1,250
+0.00(+0.44%)
Mar 25, 2019
0.2400
0.2590
0.2400
0.2478
20,100
-0.01(-2.02%)
Mar 22, 2019
0.2406
0.2529
0.2406
0.2529
12,400
+0.01(+4.94%)
Mar 21, 2019
0.2469
0.2500
0.2400
0.2410
7,950
-0.01(-5.16%)
Mar 20, 2019
0.2523
0.2541
0.2439
0.2541
4,900
+0.00(+0.91%)
Mar 19, 2019
0.2507
0.2518
0.2507
0.2518
7,250
-0.01(-2.52%)
Mar 18, 2019
0.2410
0.2583
0.2410
0.2583
6,050
+0.01(+2.09%)
Mar 15, 2019
0.2530
0.2568
0.2400
0.2530
22,000
+0.00(+1.44%)
Mar 14, 2019
0.2420
0.2565
0.2420
0.2494
42,740
-0.01(-2.99%)
Mar 13, 2019
0.2550
0.2658
0.2550
0.2571
20,600
-0.01(-2.58%)
Mar 12, 2019
0.2510
0.2639
0.2510
0.2639
15,760
+0.01(+3.09%)
Mar 11, 2019
0.2500
0.2560
0.2500
0.2560
20,700
+0.01(+2.40%)
Mar 08, 2019
0.2500
0.2524
0.2500
0.2500
5,900
+0.00(+0.44%)
Mar 07, 2019
0.2757
0.2757
0.2317
0.2489
59,350
-0.01(-5.18%)
Mar 06, 2019
0.2679
0.2730
0.2625
0.2625
10,340
-0.01(-4.20%)
Mar 05, 2019
0.2740
0.2740
0.2740
0.2740
6,500
-0.01(-4.76%)
Mar 04, 2019
0.2877
0.2877
0.2877
50
+0.00(+0.00%)
Mar 01, 2019
0.2855
0.2904
0.2790
0.2877
25,800
-0.00(-0.79%)
Feb 28, 2019
0.3129
0.3129
0.2900
0.2900
3,721
-0.02(-6.63%)
Feb 27, 2019
0.3022
0.3106
0.3022
0.3106
23,116
-0.01(-3.12%)
Feb 26, 2019
0.3276
0.3276
0.3071
0.3206
33,203
+0.01(+2.53%)
Feb 25, 2019
0.3127
0.3127
0.3127
0.3127
100
+0.00(+0.55%)
Feb 22, 2019
0.3157
0.3157
0.3093
0.3110
28,700
-0.02(-5.15%)
Feb 21, 2019
0.3040
0.3279
0.3040
0.3279
30,300
+0.03(+9.92%)
Feb 20, 2019
0.3030
0.3098
0.2940
0.2983
8,313
-0.00(-0.83%)
Feb 19, 2019
0.2900
0.3030
0.2900
0.3008
34,908
+0.03(+9.78%)
Feb 15, 2019
0.2740
0.2740
0.2740
0.2740
300
-0.01(-4.53%)
Feb 14, 2019
0.2727
0.2870
0.2727
0.2870
13,500
+0.01(+3.27%)
Feb 13, 2019
0.2773
0.2791
0.2773
0.2779
14,300
-0.01(-2.49%)
Feb 12, 2019
0.2936
0.2936
0.2850
0.2850
3,724
-0.01(-2.23%)
Feb 08, 2019
0.2915
0.2915
0.2915
0
+0.01(+2.10%)
Feb 07, 2019
0.2840
0.2855
0.2840
0.2855
21,000
-0.01(-4.48%)
Feb 06, 2019
0.2989
0.2999
0.2989
0.2989
6,700
-0.01(-2.00%)
Feb 05, 2019
0.3100
0.3100
0.3050
0.3050
2,100
+0.00(+0.00%)
Feb 04, 2019
0.3050
0.3050
0.3050
0.3050
2,900
-0.01(-1.93%)
Feb 01, 2019
0.3108
0.3110
0.2990
0.3110
13,000
+0.01(+2.81%)
Jan 31, 2019
0.3215
0.3215
0.3000
0.3025
14,000
-0.00(-1.05%)
Jan 30, 2019
0.2900
0.3057
0.2900
0.3057
6,340
-0.00(-0.46%)
Jan 29, 2019
0.2968
0.3108
0.2968
0.3071
27,250
-0.00(-0.90%)
Jan 28, 2019
0.2765
0.3150
0.2760
0.3099
33,500
+0.03(+11.04%)
Jan 25, 2019
0.2770
0.2813
0.2770
0.2791
4,200
+0.00(+0.69%)
Jan 24, 2019
0.2770
0.2808
0.2715
0.2772
8,250
+0.01(+2.06%)
Jan 23, 2019
0.2708
0.2716
0.2708
0.2716
4,775
-0.01(-1.95%)
Jan 22, 2019
0.2770
0.2770
0.2770
0.2770
17,526,360
-0.01(-2.02%)
Jan 18, 2019
0.2930
0.2930
0.2827
0.2827
11,200
-0.02(-7.16%)
Jan 17, 2019
0.3045
0.3045
0.3045
0.3045
1,000
+0.02(+5.33%)
Jan 15, 2019
0.2891
0.2891
0.2891
0
-0.01(-4.56%)
Jan 14, 2019
0.3200
0.3269
0.2780
0.3029
18,200
-0.02(-6.63%)
Jan 11, 2019
0.3261
0.3400
0.3230
0.3244
44,300
-0.02(-5.15%)
Jan 10, 2019
0.3293
0.3425
0.3293
0.3420
11,300
+0.02(+5.23%)
Jan 08, 2019
0.3250
0.3250
0.3250
0
-0.00(-0.58%)
Jan 07, 2019
0.3200
0.3340
0.3200
0.3269
4,595
-0.00(-0.55%)
Jan 04, 2019
0.3380
0.3380
0.3287
0.3287
4,000
-0.00(-0.99%)
Jan 03, 2019
0.3226
0.3320
0.3226
0.3320
4,345
+0.02(+5.06%)
Jan 02, 2019
0.3177
0.3245
0.3160
0.3160
10,800
-0.01(-3.66%)
Dec 31, 2018
0.3190
0.3300
0.3190
0.3280
10,200
+0.01(+2.24%)
Dec 28, 2018
0.3170
0.3208
0.3170
0.3208
2,000
+0.00(+0.25%)
Dec 27, 2018
0.3351
0.3351
0.3200
0.3200
5,500
-0.01(-3.67%)
Dec 26, 2018
0.3156
0.3322
0.3155
0.3322
8,439
+0.01(+1.53%)
Dec 24, 2018
0.3441
0.3441
0.3239
0.3272
5,500
-0.00(-0.85%)
Dec 21, 2018
0.3270
0.3371
0.3270
0.3300
12,800
-0.00(-1.23%)
Dec 20, 2018
0.3460
0.3500
0.3341
0.3341
5,270
-0.00(-0.68%)
Dec 19, 2018
0.3528
0.3528
0.3160
0.3364
27,000
+0.00(+0.72%)
Dec 18, 2018
0.2903
0.3340
0.2903
0.3340
19,180
+0.02(+7.88%)
Dec 17, 2018
0.3180
0.3180
0.2992
0.3096
20,201
+0.01(+1.91%)
Dec 14, 2018
0.3119
0.3181
0.3038
0.3038
14,300
+0.01(+2.46%)
Dec 13, 2018
0.3120
0.3120
0.2965
0.2965
7,520
-0.02(-6.91%)
Dec 10, 2018
0.3185
0.3185
0.3185
0
+0.02(+6.52%)
Dec 07, 2018
0.2834
0.3065
0.2834
0.2990
33,300
+0.02(+6.79%)
Dec 06, 2018
0.2800
0.2800
0.2800
0.2800
4,160
-0.00(-0.36%)
Dec 04, 2018
0.2790
0.2810
0.2790
0.2810
2,700
-0.00(-1.16%)
Dec 03, 2018
0.2745
0.2872
0.2745
0.2843
50,487
+0.01(+4.22%)
Nov 30, 2018
0.2598
0.2800
0.2570
0.2728
12,300
+0.01(+4.92%)
Nov 29, 2018
0.2700
0.2720
0.2600
0.2600
11,500
-0.00(-1.33%)
Nov 28, 2018
0.2737
0.2737
0.2635
0.2635
5,500
-0.00(-0.57%)
Nov 27, 2018
0.2639
0.2650
0.2639
0.2650
16,000
-0.00(-1.82%)
Nov 26, 2018
0.2700
0.2776
0.2693
0.2699
6,700
-0.02(-5.63%)
Nov 23, 2018
0.2737
0.2860
0.2737
0.2860
1,900
+0.01(+3.47%)
Nov 21, 2018
0.2764
0.2764
0.2764
0
-0.01(-1.92%)
Nov 20, 2018
0.2848
0.2902
0.2818
0.2818
19,600
+0.00(+0.46%)
Nov 19, 2018
0.2784
0.2940
0.2784
0.2805
7,675
-0.00(-0.32%)
Nov 16, 2018
0.2814
0.2814
0.2814
0.2814
6,000
+0.00(+0.00%)
Nov 15, 2018
0.2968
0.2968
0.2814
0.2814
6,700
-0.00(-1.23%)
Nov 14, 2018
0.2833
0.2850
0.2810
0.2849
10,250
+0.00(+0.25%)
Nov 13, 2018
0.2849
0.2849
0.2842
0.2842
17,500
-0.02(-6.64%)
Nov 12, 2018
0.2913
0.3044
0.2884
0.3044
5,920
-0.00(-0.46%)
Nov 09, 2018
0.3058
0.3058
0.3058
0.3058
100
-0.01(-1.67%)
Nov 08, 2018
0.3110
0.3110
0.3110
33
+0.00(+0.00%)
Nov 06, 2018
0.3110
0.3110
0.3110
0
+0.00(+1.14%)
Nov 05, 2018
0.2975
0.3075
0.2975
0.3075
2,250
+0.01(+1.75%)
Nov 02, 2018
0.3020
0.3022
0.3020
0.3022
2,500
+0.01(+4.21%)
Oct 31, 2018
0.2900
0.2900
0.2900
0
-0.00(-0.62%)
Oct 30, 2018
0.2944
0.2960
0.2918
0.2918
2,150
-0.01(-3.22%)
Oct 29, 2018
0.3030
0.3030
0.3015
0.3015
9,825
+0.00(+0.87%)
Oct 26, 2018
0.2990
0.2990
0.2989
0.2989
1,700
-0.00(-1.26%)
Oct 25, 2018
0.3029
0.3104
0.3027
0.3027
14,486
-0.00(-0.36%)
Oct 24, 2018
0.3169
0.3340
0.3038
0.3038
12,970
-0.02(-6.41%)
Oct 23, 2018
0.3314
0.3343
0.3246
0.3246
33,700
-0.01(-2.58%)
Oct 22, 2018
0.3337
0.3360
0.3185
0.3332
21,000
+0.01(+4.45%)
Oct 19, 2018
0.3210
0.3312
0.3120
0.3190
31,800
-0.01(-1.85%)
Oct 18, 2018
0.3114
0.3250
0.3114
0.3250
4,840
+0.00(+0.00%)
Oct 17, 2018
0.3180
0.3250
0.3180
0.3250
10,200
+0.00(+0.00%)
Oct 16, 2018
0.3150
0.3250
0.3119
0.3250
15,700
+0.02(+4.84%)
Oct 15, 2018
0.3142
0.3142
0.3052
0.3100
4,700
-0.01(-2.52%)
Oct 12, 2018
0.3166
0.3180
0.3166
0.3180
4,800
+0.02(+7.80%)
Oct 11, 2018
0.3000
0.3013
0.2950
0.2950
10,523
+0.01(+2.68%)
Oct 10, 2018
0.3010
0.3010
0.2873
0.2873
8,632
-0.02(-7.23%)
Oct 09, 2018
0.3097
0.3097
0.3097
0.3097
11,000
-0.01(-3.22%)
Oct 08, 2018
0.3200
0.3200
0.3200
0.3200
25,000
+0.01(+3.90%)
Oct 05, 2018
0.3127
0.3127
0.3080
0.3080
5,300
-0.01(-3.45%)
Oct 04, 2018
0.3250
0.3260
0.3135
0.3190
12,010
-0.00(-1.18%)
Oct 03, 2018
0.3200
0.3300
0.3200
0.3228
16,950
-0.00(-1.50%)
Oct 02, 2018
0.3160
0.3329
0.3100
0.3277
26,390
+0.04(+14.14%)
Oct 01, 2018
0.2981
0.2981
0.2870
0.2871
17,500
-0.03(-8.77%)
Sep 28, 2018
0.3063
0.3147
0.3054
0.3147
11,700
+0.01(+3.25%)
Sep 27, 2018
0.3130
0.3130
0.3010
0.3048
24,887
-0.01(-2.96%)
Sep 26, 2018
0.3050
0.3141
0.3036
0.3141
19,300
+0.01(+3.09%)
Sep 25, 2018
0.3197
0.3197
0.3028
0.3047
35,000
+0.00(+1.16%)
Sep 24, 2018
0.3000
0.3117
0.2979
0.3012
17,616
+0.01(+3.86%)
Sep 21, 2018
0.3000
0.3067
0.2900
0.2900
68,400
-0.02(-6.99%)
Sep 20, 2018
0.3171
0.3171
0.3118
0.3118
37,500
-0.01(-1.70%)
Sep 19, 2018
0.2856
0.3172
0.2856
0.3172
72,666
+0.04(+15.64%)
Sep 18, 2018
0.2840
0.2850
0.2720
0.2743
25,417
+0.00(+1.59%)
Sep 17, 2018
0.2292
0.2700
0.2292
0.2700
33,250
+0.04(+17.90%)
Sep 14, 2018
0.2340
0.2340
0.2290
0.2290
1,000
-0.01(-5.18%)
Sep 13, 2018
0.2409
0.2471
0.2409
0.2415
16,740
+0.00(+0.63%)
Sep 12, 2018
0.2400
0.2400
0.2323
0.2400
9,600
+0.01(+2.56%)
Sep 11, 2018
0.2444
0.2444
0.2333
0.2340
4,900
-0.01(-2.50%)
Sep 10, 2018
0.2430
0.2482
0.2350
0.2400
13,850
-0.00(-0.83%)
Sep 07, 2018
0.2410
0.2420
0.2380
0.2420
13,200
+0.00(+0.83%)
Sep 06, 2018
0.2550
0.2550
0.2370
0.2400
18,900
-0.01(-4.00%)
Sep 05, 2018
0.2700
0.2700
0.2500
0.2500
25,050
-0.02(-6.54%)
Sep 04, 2018
0.2710
0.2806
0.2675
0.2675
9,700
-0.00(-0.93%)
Aug 31, 2018
0.2700
0.2700
0.2700
0
-0.00(-1.57%)
Aug 30, 2018
0.2743
0.2743
0.2743
0.2743
900
-0.01(-3.59%)
Aug 29, 2018
0.2845
0.2845
0.2845
0.2845
120
+0.00(+1.39%)
Aug 28, 2018
0.2973
0.2973
0.2806
0.2806
1,971
-0.01(-4.91%)
Aug 27, 2018
0.2860
0.2970
0.2830
0.2951
73,997
+0.02(+5.85%)
Aug 24, 2018
0.2730
0.2950
0.2730
0.2788
32,000
+0.03(+11.48%)
Aug 23, 2018
0.2700
0.2700
0.2501
0.2501
1,679
-0.02(-7.37%)
Aug 22, 2018
0.2580
0.2700
0.2500
0.2700
19,600
+0.02(+8.52%)
Aug 21, 2018
0.2350
0.2500
0.2290
0.2488
70,210
+0.01(+5.42%)
Aug 20, 2018
0.2300
0.2360
0.2228
0.2360
42,525
+0.00(+1.90%)
Aug 17, 2018
0.2316
0.2316
0.2316
0.2316
12,200
-0.01(-3.50%)
Aug 16, 2018
0.2400
0.2400
0.2315
0.2400
12,075
+0.00(+0.00%)
Aug 15, 2018
0.2600
0.2600
0.2400
0.2400
40,775
-0.03(-9.43%)
Aug 14, 2018
0.2640
0.2650
0.2640
0.2650
8,000
+0.01(+1.92%)
Aug 13, 2018
0.2710
0.2803
0.2600
0.2600
31,298
-0.01(-4.76%)
Aug 10, 2018
0.2695
0.2730
0.2675
0.2730
9,000
+0.01(+2.55%)
Aug 09, 2018
0.2778
0.2778
0.2662
0.2662
4,750
-0.00(-1.04%)
Aug 08, 2018
0.2690
0.2690
0.2690
0.2690
530
+0.01(+3.46%)
Aug 07, 2018
0.2699
0.2699
0.2600
0.2600
2,075
-0.00(-0.38%)
Aug 06, 2018
0.2610
0.2610
0.2610
0.2610
13,069
-0.02(-6.79%)
Aug 03, 2018
0.3001
0.3010
0.2754
0.2800
27,600
-0.03(-9.09%)
Aug 02, 2018
0.3080
0.3080
0.3080
0.3080
4,300
-0.02(-6.13%)
Aug 01, 2018
0.3151
0.3281
0.3112
0.3281
14,350
+0.01(+4.72%)
Jul 31, 2018
0.3188
0.3188
0.3130
0.3133
23,065
-0.01(-3.42%)
Jul 30, 2018
0.3110
0.3265
0.3093
0.3244
12,190
+0.01(+4.07%)
Jul 27, 2018
0.3140
0.3200
0.3117
0.3117
46,300
-0.00(-0.13%)
Jul 26, 2018
0.3174
0.3174
0.3121
0.3121
3,750
+0.00(+0.00%)
Jul 25, 2018
0.3335
0.3335
0.3121
0.3121
12,501
-0.02(-5.42%)
Jul 24, 2018
0.3157
0.3302
0.3157
0.3300
6,620
+0.02(+5.57%)
Jul 20, 2018
0.3126
0.3126
0.3126
0
+0.00(+0.42%)
Jul 19, 2018
0.3261
0.3261
0.3113
0.3113
11,462
-0.01(-4.04%)
Jul 18, 2018
0.3150
0.3255
0.3150
0.3244
6,000
+0.00(+1.22%)
Jul 17, 2018
0.3205
0.3205
0.3205
0.3205
5,500
-0.00(-0.28%)
Jul 16, 2018
0.3215
0.3219
0.3150
0.3214
11,888
+0.01(+2.03%)
Jul 13, 2018
0.3292
0.3292
0.3150
0.3150
49,056
-0.01(-4.43%)
Jul 12, 2018
0.3290
0.3296
0.3290
0.3296
12,040
-0.01(-2.28%)
Jul 11, 2018
0.3284
0.3400
0.3284
0.3373
26,530
+0.00(+1.20%)
Jul 10, 2018
0.3256
0.3333
0.3200
0.3333
12,168
+0.01(+3.51%)
Jul 09, 2018
0.3424
0.3452
0.3220
0.3220
30,500
-0.03(-7.74%)
Jul 06, 2018
0.3300
0.3490
0.3286
0.3490
59,599
+0.02(+5.76%)
Jul 05, 2018
0.3090
0.3372
0.3090
0.3300
56,738
+0.02(+5.03%)
Jul 03, 2018
0.3142
0.3142
0.3142
0
-0.03(-7.59%)
Jul 02, 2018
0.3030
0.3400
0.3000
0.3400
27,699
+0.02(+6.25%)
Jun 29, 2018
0.3241
0.3241
0.3140
0.3200
5,973
+0.01(+1.62%)
Jun 28, 2018
0.3140
0.3249
0.3100
0.3149
52,150
-0.01(-1.59%)
Jun 27, 2018
0.3176
0.3252
0.3100
0.3200
20,595
-0.01(-1.84%)
Jun 26, 2018
0.3249
0.3337
0.3170
0.3260
41,145
+0.00(+1.43%)
Jun 25, 2018
0.3300
0.3321
0.3142
0.3214
20,700
-0.01(-2.49%)
Jun 22, 2018
0.3200
0.3296
0.3200
0.3296
18,500
+0.02(+6.46%)
Jun 21, 2018
0.3115
0.3173
0.3096
0.3096
30,521
-0.00(-1.24%)
Jun 20, 2018
0.3180
0.3284
0.3125
0.3135
54,600
+0.00(+0.74%)
Jun 19, 2018
0.3207
0.3270
0.3112
0.3112
80,612
-0.02(-5.12%)
Jun 18, 2018
0.3653
0.3653
0.3280
0.3280
60,865
-0.03(-8.97%)
Jun 15, 2018
0.3650
0.3467
0.3603
46,500
-0.00(-1.28%)
Jun 14, 2018
0.3759
0.3759
0.3602
0.3650
56,385
-0.01(-1.62%)
Jun 13, 2018
0.3789
0.3789
0.3604
0.3710
36,385
-0.01(-2.93%)
Jun 12, 2018
0.3720
0.3927
0.3720
0.3822
5,475
-0.01(-2.00%)
Jun 11, 2018
0.3640
0.3900
0.3640
0.3900
15,500
+0.02(+5.41%)
Jun 08, 2018
0.3723
0.3723
0.3700
0.3700
2,892
-0.00(-0.54%)
Jun 07, 2018
0.3703
0.3755
0.3650
0.3720
20,200
-0.01(-3.30%)
Jun 06, 2018
0.3847
0.3847
0.3847
0.3847
40,000
+0.00(+0.44%)
Jun 05, 2018
0.3682
0.3830
0.3682
0.3830
10,430
+0.01(+3.23%)
Jun 04, 2018
0.3846
0.3846
0.3661
0.3710
15,598
-0.01(-2.93%)
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.