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
Bluesky Digital Assets Corp
(OP:
BTCWF
)
0.0147
UNCHANGED
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 5, 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, 2022
0.0820
0.1050
0.0810
0.1017
32,175
+0.04(+58.91%)
May 27, 2022
0.0677
0.0677
0.0640
0.0640
10,000
-0.00(-5.33%)
May 26, 2022
0.0635
0.0676
0.0635
0.0676
7,300
+0.01(+22.91%)
May 23, 2022
0.0550
0
-0.01(-16.03%)
May 20, 2022
0.0700
0.0700
0.0655
0.0655
4,400
+0.00(+6.50%)
May 19, 2022
0.0590
0.0615
0.0590
0.0615
5,278
+0.00(+6.96%)
May 18, 2022
0.0575
0.0575
0.0550
0.0575
32,136
-0.01(-13.40%)
May 17, 2022
0.0675
0.0678
0.0655
0.0664
12,628
+0.01(+8.50%)
May 16, 2022
0.0648
0.0648
0.0608
0.0612
71,510
-0.01(-15.24%)
May 13, 2022
0.0772
0.0777
0.0646
0.0722
87,100
+0.00(+3.00%)
May 12, 2022
0.0700
0.0702
0.0625
0.0701
42,409
+0.00(+6.05%)
May 11, 2022
0.0693
0.0800
0.0647
0.0661
45,770
-0.00(-5.44%)
May 10, 2022
0.0699
0.0699
0.0688
0.0699
7,941
+0.00(+2.49%)
May 09, 2022
0.0750
0.0787
0.0682
0.0682
59,098
-0.01(-13.34%)
May 06, 2022
0.0750
0.0829
0.0738
0.0787
104,918
-0.00(-1.13%)
May 05, 2022
0.1019
0.1038
0.0761
0.0796
113,837
-0.02(-20.40%)
May 04, 2022
0.0900
0.1003
0.0900
0.1000
12,100
+0.01(+14.94%)
May 03, 2022
0.0900
0.0933
0.0786
0.0870
98,245
-0.01(-7.35%)
May 02, 2022
0.1109
0.1109
0.0872
0.0939
37,900
-0.01(-11.08%)
Apr 29, 2022
0.1190
0.1190
0.1038
0.1056
16,511
+0.00(+3.43%)
Apr 28, 2022
0.1120
0.1120
0.0930
0.1021
48,277
+0.00(+2.10%)
Apr 27, 2022
0.1096
0.1102
0.1000
0.1000
191,829
+0.00(+0.00%)
Apr 26, 2022
0.1222
0.1234
0.0987
0.1000
269,664
-0.01(-11.19%)
Apr 25, 2022
0.1218
0.1218
0.1085
0.1126
56,009
-0.00(-2.85%)
Apr 22, 2022
0.1250
0.1275
0.1128
0.1159
146,230
-0.01(-10.64%)
Apr 21, 2022
0.1297
0.1297
0.1297
0.1297
402
+0.00(+0.31%)
Apr 20, 2022
0.1293
0.1294
0.1291
0.1293
12,021
-0.00(-2.56%)
Apr 19, 2022
0.1256
0.1327
0.1256
0.1327
8,800
+0.00(+0.53%)
Apr 18, 2022
0.1389
0.1403
0.1292
0.1320
28,309
-0.01(-5.78%)
Apr 14, 2022
0.1300
0.1401
0.1300
0.1401
1,700
+0.01(+4.47%)
Apr 13, 2022
0.1255
0.1341
0.1255
0.1341
10,300
-0.00(-1.25%)
Apr 12, 2022
0.1357
0.1404
0.1299
0.1358
7,025
-0.01(-3.96%)
Apr 11, 2022
0.1341
0.1510
0.1337
0.1414
43,019
+0.00(+0.00%)
Apr 08, 2022
0.1400
0.1486
0.1400
0.1414
3,205
-0.00(-1.33%)
Apr 07, 2022
0.1539
0.1539
0.1380
0.1433
96,622
-0.01(-5.29%)
Apr 06, 2022
0.1549
0.1660
0.1500
0.1513
4,125
-0.01(-5.44%)
Apr 05, 2022
0.1800
0.1800
0.1600
0.1600
32,961
-0.00(-0.62%)
Apr 04, 2022
0.1699
0.1699
0.1548
0.1610
19,777
+0.01(+3.67%)
Apr 01, 2022
0.1555
0.1587
0.1552
0.1553
28,348
-0.00(-1.21%)
Mar 31, 2022
0.1632
0.1637
0.1546
0.1572
128,671
-0.01(-3.38%)
Mar 30, 2022
0.1634
0.1816
0.1617
0.1627
41,558
+0.00(+3.11%)
Mar 29, 2022
0.1700
0.1700
0.1578
0.1578
23,770
-0.00(-2.11%)
Mar 28, 2022
0.1613
0.1613
0.1499
0.1612
72,482
+0.01(+6.83%)
Mar 25, 2022
0.1500
0.1509
0.1500
0.1509
7,000
+0.01(+4.07%)
Mar 24, 2022
0.1465
0.1465
0.1396
0.1450
59,743
+0.00(+3.28%)
Mar 22, 2022
0.1404
143
+0.01(+5.01%)
Mar 21, 2022
0.1230
0.1420
0.1230
0.1337
28,750
-0.00(-2.05%)
Mar 18, 2022
0.1296
0.1366
0.1281
0.1365
34,255
+0.01(+5.08%)
Mar 17, 2022
0.1361
0.1382
0.1295
0.1299
36,800
-0.01(-5.87%)
Mar 16, 2022
0.1381
0.1383
0.1310
0.1380
32,828
+0.01(+8.15%)
Mar 15, 2022
0.1276
0.1276
0.1276
0.1276
4,074
-0.01(-4.35%)
Mar 14, 2022
0.1322
0.1374
0.1322
0.1334
18,362
+0.00(+3.57%)
Mar 11, 2022
0.1277
0.1346
0.1277
0.1288
8,201
+0.00(+1.42%)
Mar 10, 2022
0.1270
0.1314
0.1270
0.1270
47,500
-0.00(-3.57%)
Mar 09, 2022
0.1240
0.1390
0.1240
0.1317
37,373
+0.01(+8.22%)
Mar 08, 2022
0.1306
0.1306
0.1203
0.1217
18,333
-0.00(-3.79%)
Mar 07, 2022
0.1353
0.1367
0.1238
0.1265
68,700
-0.01(-4.24%)
Mar 04, 2022
0.1355
0.1400
0.1321
0.1321
10,243
-0.01(-7.75%)
Mar 03, 2022
0.1450
0.1450
0.1368
0.1432
36,952
-0.01(-7.01%)
Mar 02, 2022
0.1589
0.1598
0.1540
0.1540
8,165
-0.01(-3.14%)
Mar 01, 2022
0.1470
0.1691
0.1470
0.1590
152,654
+0.02(+10.57%)
Feb 28, 2022
0.1497
0.1513
0.1380
0.1438
22,511
+0.01(+4.20%)
Feb 25, 2022
0.1384
0.1384
0.1351
0.1380
27,913
+0.02(+14.71%)
Feb 24, 2022
0.1100
0.1203
0.1100
0.1203
91,408
-0.01(-4.37%)
Feb 23, 2022
0.1216
0.1295
0.1216
0.1258
42,525
+0.01(+6.97%)
Feb 22, 2022
0.1300
0.1375
0.1121
0.1176
49,542
-0.02(-16.24%)
Feb 18, 2022
0.1404
0
-0.01(-3.77%)
Feb 17, 2022
0.1689
0.1689
0.1452
0.1459
46,710
-0.02(-13.92%)
Feb 16, 2022
0.1649
0.1703
0.1648
0.1695
32,182
+0.01(+6.47%)
Feb 15, 2022
0.1726
0.1852
0.1592
0.1592
33,278
-0.01(-6.35%)
Feb 14, 2022
0.2046
0.2094
0.1678
0.1700
39,690
-0.04(-19.58%)
Feb 11, 2022
0.2094
0.2132
0.1835
0.2114
396,900
+0.01(+5.33%)
Feb 10, 2022
0.1970
0.2160
0.1882
0.2007
18,350
-0.01(-4.38%)
Feb 09, 2022
0.1880
0.2099
0.1880
0.2099
4,990
+0.03(+14.57%)
Feb 08, 2022
0.1836
0.1840
0.1803
0.1832
33,203
-0.00(-0.38%)
Feb 07, 2022
0.1616
0.2000
0.1616
0.1839
283,464
+0.02(+14.51%)
Feb 04, 2022
0.1534
0.1613
0.1504
0.1606
89,903
+0.01(+5.45%)
Feb 03, 2022
0.1610
0.1610
0.1523
0.1523
1,455
-0.01(-8.20%)
Feb 02, 2022
0.1663
0.1722
0.1597
0.1659
43,176
-0.00(-0.42%)
Feb 01, 2022
0.1700
0.1710
0.1609
0.1666
41,886
+0.00(+1.65%)
Jan 31, 2022
0.1628
0.1663
0.1628
0.1639
205,000
+0.01(+9.27%)
Jan 28, 2022
0.1459
0.1507
0.1459
0.1500
26,375
+0.01(+4.31%)
Jan 27, 2022
0.1589
0.1589
0.1438
0.1438
26,895
-0.01(-8.93%)
Jan 26, 2022
0.1542
0.1644
0.1542
0.1579
50,180
+0.00(+1.87%)
Jan 25, 2022
0.1750
0.1750
0.1528
0.1550
45,687
-0.00(-3.06%)
Jan 24, 2022
0.1650
0.1650
0.1450
0.1599
380,569
-0.02(-9.10%)
Jan 21, 2022
0.1750
0.1770
0.1595
0.1759
87,760
-0.01(-4.92%)
Jan 20, 2022
0.1750
0.1940
0.1690
0.1850
48,199
+0.01(+7.56%)
Jan 19, 2022
0.1802
0.1887
0.1680
0.1720
82,147
-0.00(-2.16%)
Jan 18, 2022
0.1900
0.1900
0.1750
0.1758
81,256
-0.01(-6.04%)
Jan 14, 2022
0.1871
0
-0.00(-1.27%)
Jan 13, 2022
0.2095
0.2155
0.1895
0.1895
122,014
-0.01(-6.74%)
Jan 12, 2022
0.1997
0.2122
0.1994
0.2032
42,211
+0.01(+3.20%)
Jan 11, 2022
0.1899
0.1992
0.1899
0.1969
64,335
+0.01(+3.41%)
Jan 10, 2022
0.1933
0.1933
0.1854
0.1904
11,445
-0.02(-7.71%)
Jan 07, 2022
0.1907
0.2063
0.1800
0.2063
41,187
+0.02(+11.51%)
Jan 06, 2022
0.1950
0.1950
0.1727
0.1850
34,967
+0.00(+0.11%)
Jan 05, 2022
0.1970
0.2066
0.1802
0.1848
95,558
-0.02(-9.85%)
Jan 04, 2022
0.2165
0.2165
0.2003
0.2050
16,323
-0.01(-6.52%)
Jan 03, 2022
0.1913
0.2336
0.1913
0.2193
7,364
+0.01(+4.43%)
Dec 31, 2021
0.2300
0.2373
0.2100
0.2100
64,804
-0.02(-7.53%)
Dec 30, 2021
0.2217
0.2325
0.2181
0.2271
208,958
-0.01(-3.03%)
Dec 29, 2021
0.2402
0.2450
0.2254
0.2342
93,319
-0.01(-4.41%)
Dec 28, 2021
0.2525
0.2525
0.2320
0.2450
29,263
-0.02(-7.83%)
Dec 27, 2021
0.2700
0.2700
0.2430
0.2658
30,316
+0.02(+6.24%)
Dec 23, 2021
0.2277
0.2502
0.2138
0.2502
80,707
+0.03(+12.40%)
Dec 22, 2021
0.2100
0.2283
0.2100
0.2226
105,447
+0.00(+0.27%)
Dec 21, 2021
0.2200
0.2383
0.2135
0.2220
636,693
-0.01(-3.48%)
Dec 20, 2021
0.2441
0.2451
0.2273
0.2300
26,793
-0.01(-6.12%)
Dec 17, 2021
0.2358
0.2450
0.2271
0.2450
229,371
+0.01(+3.77%)
Dec 16, 2021
0.2391
0.2495
0.2271
0.2361
161,839
+0.00(+0.81%)
Dec 15, 2021
0.2324
0.2684
0.2121
0.2342
936,993
+0.00(+1.83%)
Dec 14, 2021
0.2789
0.2789
0.2248
0.2300
332,823
-0.04(-14.81%)
Dec 13, 2021
0.3100
0.3100
0.2588
0.2700
326,484
-0.04(-12.02%)
Dec 10, 2021
0.3150
0.3240
0.2760
0.3069
182,727
-0.01(-2.57%)
Dec 09, 2021
0.3462
0.3551
0.3046
0.3150
71,264
-0.03(-9.01%)
Dec 08, 2021
0.3480
0.3490
0.2925
0.3462
244,390
+0.01(+4.28%)
Dec 07, 2021
0.3500
0.3500
0.3262
0.3320
39,864
+0.01(+3.39%)
Dec 06, 2021
0.3153
0.3211
0.2905
0.3211
89,996
+0.02(+7.28%)
Dec 03, 2021
0.3321
0.3378
0.2993
0.2993
75,761
-0.03(-9.66%)
Dec 02, 2021
0.3375
0.3396
0.3307
0.3313
126,937
-0.01(-2.96%)
Dec 01, 2021
0.3614
0.3614
0.3392
0.3414
86,696
-0.00(-1.13%)
Nov 30, 2021
0.3760
0.3760
0.3475
0.3453
38,686
-0.00(-0.78%)
Nov 29, 2021
0.3415
0.3700
0.3182
0.3480
78,300
+0.02(+6.03%)
Nov 26, 2021
0.3500
0.3521
0.3250
0.3282
48,046
-0.02(-6.23%)
Nov 24, 2021
0.3457
0.3500
0.3369
0.3500
24,078
-0.00(-0.11%)
Nov 23, 2021
0.3270
0.3614
0.3270
0.3504
44,069
+0.01(+2.76%)
Nov 22, 2021
0.3469
0.3748
0.3300
0.3410
57,447
-0.02(-4.48%)
Nov 19, 2021
0.3477
0.3693
0.3400
0.3570
68,892
+0.01(+2.67%)
Nov 18, 2021
0.3779
0.3477
0.3400
0.3477
230,842
-0.01(-3.36%)
Nov 17, 2021
0.3815
0.3937
0.3598
0.3598
125,465
-0.03(-8.45%)
Nov 16, 2021
0.3947
0.4237
0.3858
0.3930
129,642
-0.01(-2.96%)
Nov 15, 2021
0.4285
0.4318
0.4000
0.4050
276,728
-0.02(-4.57%)
Nov 12, 2021
0.4350
0.4350
0.3983
0.4244
215,756
-0.01(-2.82%)
Nov 11, 2021
0.4254
0.4374
0.4100
0.4367
153,627
+0.03(+7.91%)
Nov 10, 2021
0.4000
0.4047
308,580
+0.01(+2.09%)
Nov 09, 2021
0.3892
0.4053
0.3709
0.3964
995,287
+0.02(+6.27%)
Nov 08, 2021
0.3300
0.3830
0.3300
0.3730
207,118
+0.04(+11.84%)
Nov 05, 2021
0.3329
0.3400
0.3250
0.3335
309,488
+0.01(+2.62%)
Nov 04, 2021
0.3304
0.3441
0.3250
0.3250
130,865
-0.01(-2.99%)
Nov 03, 2021
0.3500
0.3501
0.3302
0.3350
199,046
-0.01(-2.28%)
Nov 02, 2021
0.3426
0.3562
0.3165
0.3428
349,996
+0.00(+0.26%)
Nov 01, 2021
0.3453
0.3511
0.3372
0.3419
47,620
-0.00(-0.55%)
Oct 29, 2021
0.3393
0.3480
0.3280
0.3438
95,126
+0.02(+5.40%)
Oct 28, 2021
0.3221
0.3294
0.3135
0.3262
32,361
+0.00(+1.53%)
Oct 27, 2021
0.3168
0.3324
0.3130
0.3213
119,993
-0.02(-5.28%)
Oct 26, 2021
0.3348
0.3392
93,691
-0.01(-2.47%)
Oct 25, 2021
0.3587
0.3880
0.3380
0.3478
110,785
+0.02(+4.79%)
Oct 22, 2021
0.3488
0.3488
0.3076
0.3319
116,585
+0.00(+0.24%)
Oct 21, 2021
0.4000
0.4000
0.3308
0.3311
245,600
-0.03(-8.61%)
Oct 20, 2021
0.3557
0.3840
0.3557
0.3623
249,566
-0.01(-3.13%)
Oct 19, 2021
0.4010
0.4010
0.3582
0.3740
262,802
+0.01(+1.77%)
Oct 18, 2021
0.3362
0.3712
0.3205
0.3675
467,950
+0.05(+14.66%)
Oct 15, 2021
0.2900
0.3205
0.2825
0.3205
39,149
+0.04(+12.34%)
Oct 14, 2021
0.2875
0.2916
0.2796
0.2853
7,500
+0.00(+1.60%)
Oct 13, 2021
0.2736
0.2979
0.2644
0.2808
28,517
+0.00(+1.37%)
Oct 12, 2021
0.2998
0.2999
0.2719
0.2770
48,123
-0.02(-7.61%)
Oct 11, 2021
0.2698
0.3100
0.2698
0.2998
35,358
+0.01(+5.05%)
Oct 08, 2021
0.2864
0.2936
0.2854
0.2854
30,572
-0.00(-0.80%)
Oct 07, 2021
0.3000
0.3000
0.2782
0.2877
29,800
-0.01(-3.46%)
Oct 06, 2021
0.3197
0.3198
0.2935
0.2980
116,699
-0.01(-2.87%)
Oct 05, 2021
0.2979
0.3072
0.2797
0.3068
142,014
+0.04(+13.29%)
Oct 04, 2021
0.2711
0.2711
0.2347
0.2708
40,397
+0.03(+13.02%)
Oct 01, 2021
0.2410
0.2574
0.2375
0.2396
76,405
+0.02(+8.32%)
Sep 30, 2021
0.2273
0.2313
0.2120
0.2212
77,163
-0.01(-2.51%)
Sep 29, 2021
0.2660
0.2660
0.2216
0.2269
52,253
-0.01(-5.10%)
Sep 28, 2021
0.3170
0.3170
0.2326
0.2391
214,438
-0.11(-30.70%)
Sep 27, 2021
0.3392
0.3630
0.3392
0.3450
8,287
-0.00(-0.95%)
Sep 24, 2021
0.3552
0.3552
0.3141
0.3483
11,737
+0.00(+0.96%)
Sep 23, 2021
0.3615
0.3755
0.3450
0.3450
57,276
-0.01(-4.11%)
Sep 22, 2021
0.3162
0.3690
0.3092
0.3598
71,740
+0.04(+10.95%)
Sep 21, 2021
0.3194
0.3451
0.3095
0.3243
96,517
+0.01(+3.38%)
Sep 20, 2021
0.3664
0.3664
0.3137
0.3137
39,721
-0.06(-16.68%)
Sep 17, 2021
0.3779
0.3805
0.3589
0.3765
16,754
+0.00(+1.07%)
Sep 16, 2021
0.4012
0.4027
0.3664
0.3725
38,555
-0.03(-6.88%)
Sep 15, 2021
0.3951
0.4117
0.3880
0.4000
12,212
+0.00(+0.05%)
Sep 14, 2021
0.4005
0.4189
0.3942
0.3998
41,781
+0.01(+2.91%)
Sep 13, 2021
0.4205
0.4220
0.3850
0.3885
60,715
-0.03(-7.74%)
Sep 10, 2021
0.4170
0.4430
0.4080
0.4211
40,508
-0.03(-5.88%)
Sep 09, 2021
0.4603
0.4603
0.4474
0.4474
61,887
-0.00(-0.58%)
Sep 08, 2021
0.4617
0.4617
0.4422
0.4500
71,515
+0.03(+6.01%)
Sep 07, 2021
0.4790
0.4800
0.4180
0.4245
158,233
-0.04(-8.24%)
Sep 03, 2021
0.4750
0.4901
0.4626
0.4626
65,282
-0.01(-2.61%)
Sep 02, 2021
0.4894
0.4894
0.4473
0.4750
57,353
+0.01(+2.53%)
Sep 01, 2021
0.3740
0.4633
0.3566
0.4633
95,475
+0.09(+23.05%)
Aug 31, 2021
0.3791
0.3981
0.3715
0.3765
103,985
-0.01(-3.46%)
Aug 30, 2021
0.4127
0.4200
0.3900
0.3900
9,559
-0.00(-0.61%)
Aug 27, 2021
0.4042
0.4100
0.3775
0.3924
59,067
+0.01(+3.81%)
Aug 26, 2021
0.3810
0.3810
0.3780
0.3780
4,945
-0.00(-0.53%)
Aug 25, 2021
0.3580
0.3800
0.3416
0.3800
23,896
+0.03(+8.51%)
Aug 24, 2021
0.3652
0.3717
0.3500
0.3502
56,219
-0.03(-7.87%)
Aug 23, 2021
0.3891
0.3891
0.3710
0.3801
68,443
-0.00(-0.52%)
Aug 20, 2021
0.3762
0.4000
0.3665
0.3821
69,579
+0.02(+6.97%)
Aug 19, 2021
0.3951
0.3951
0.3572
0.3572
32,864
-0.05(-11.52%)
Aug 18, 2021
0.4100
0.4148
0.3925
0.4037
31,056
-0.00(-1.10%)
Aug 17, 2021
0.4349
0.4349
0.4082
0.4082
41,563
-0.03(-6.61%)
Aug 16, 2021
0.4605
0.4605
0.4369
0.4371
7,915
-0.02(-5.37%)
Aug 13, 2021
0.4248
0.4711
0.4248
0.4619
44,229
+0.02(+4.03%)
Aug 12, 2021
0.4612
0.4799
0.4370
0.4440
140,498
-0.03(-6.82%)
Aug 11, 2021
0.4871
0.4871
0.4652
0.4765
13,630
+0.01(+2.14%)
Aug 10, 2021
0.4929
0.5345
0.4658
0.4665
92,059
-0.03(-6.12%)
Aug 09, 2021
0.5420
0.5420
0.4577
0.4969
46,057
+0.03(+5.84%)
Aug 06, 2021
0.4041
0.4808
0.3976
0.4695
49,250
+0.06(+15.24%)
Aug 05, 2021
0.3738
0.4234
0.3738
0.4074
22,752
+0.03(+6.65%)
Aug 04, 2021
0.3564
0.4070
0.3564
0.3820
18,707
+0.02(+5.38%)
Aug 03, 2021
0.3815
0.3815
0.3532
0.3625
5,252
-0.00(-0.77%)
Aug 02, 2021
0.3506
0.3854
0.3506
0.3653
75,357
-0.02(-5.19%)
Jul 30, 2021
0.3591
0.3957
0.3591
0.3853
21,339
-0.01(-3.00%)
Jul 29, 2021
0.3972
0.4072
0.3918
0.3972
5,578
+0.01(+3.17%)
Jul 28, 2021
0.4000
0.4134
0.3733
0.3850
37,892
-0.00(-0.88%)
Jul 27, 2021
0.3733
0.4145
0.3733
0.3884
7,092
-0.01(-2.14%)
Jul 26, 2021
0.3850
0.4408
0.3839
0.3969
70,761
+0.03(+7.74%)
Jul 23, 2021
0.3259
0.3862
0.3259
0.3684
20,642
+0.04(+13.04%)
Jul 22, 2021
0.3247
0.3377
0.3247
0.3259
11,600
-0.01(-3.89%)
Jul 21, 2021
0.3655
0.3832
0.3391
0.3391
22,540
+0.01(+2.76%)
Jul 20, 2021
0.2978
0.3854
0.2977
0.3300
31,149
+0.02(+7.95%)
Jul 19, 2021
0.2786
0.3146
0.2510
0.3057
14,319
+0.03(+9.18%)
Jul 16, 2021
0.3238
0.3238
0.2740
0.2800
31,549
-0.03(-9.27%)
Jul 15, 2021
0.2849
0.3198
0.2737
0.3086
16,797
+0.02(+5.18%)
Jul 14, 2021
0.3066
0.3100
0.2934
0.2934
16,269
-0.02(-5.69%)
Jul 13, 2021
0.3105
0.3170
0.3105
0.3111
4,928
-0.00(-1.30%)
Jul 12, 2021
0.3190
0.3194
0.3147
0.3152
5,650
-0.00(-1.19%)
Jul 09, 2021
0.3060
0.3360
0.3060
0.3190
18,186
-0.01(-1.79%)
Jul 08, 2021
0.3250
0.3346
0.3182
0.3248
19,434
-0.00(-1.46%)
Jul 07, 2021
0.3603
0.3603
0.3296
0.3296
41,394
-0.03(-8.87%)
Jul 06, 2021
0.3561
0.3712
0.3521
0.3617
8,485
+0.01(+1.57%)
Jul 02, 2021
0.3673
0.3691
0.3527
0.3561
11,273
-0.03(-6.71%)
Jul 01, 2021
0.3807
0.3934
0.3611
0.3817
12,789
+0.03(+8.99%)
Jun 30, 2021
0.3834
0.3834
0.3493
0.3502
75,612
-0.03(-7.84%)
Jun 29, 2021
0.3809
0.4042
0.3790
0.3800
24,258
+0.01(+3.09%)
Jun 28, 2021
0.3848
0.4063
0.3681
0.3686
86,871
-0.02(-4.93%)
Jun 25, 2021
0.4188
0.4188
0.3734
0.3877
20,564
-0.02(-3.84%)
Jun 24, 2021
0.4070
0.4070
0.3700
0.4032
22,291
-0.00(-0.84%)
Jun 23, 2021
0.3812
0.4080
0.3812
0.4066
11,031
+0.04(+10.28%)
Jun 22, 2021
0.3583
0.3687
0.3230
0.3687
27,686
+0.01(+2.96%)
Jun 21, 2021
0.3785
0.3969
0.3500
0.3581
70,646
-0.04(-11.10%)
Jun 18, 2021
0.4024
0.4127
0.3900
0.4028
13,661
-0.01(-1.40%)
Jun 17, 2021
0.4350
0.4350
0.4034
0.4085
39,097
-0.01(-2.23%)
Jun 16, 2021
0.4314
0.4376
0.4178
0.4178
49,798
-0.03(-7.16%)
Jun 15, 2021
0.4500
0.4500
0.4324
0.4500
48,798
+0.00(+0.00%)
Jun 14, 2021
0.4449
0.4870
0.4359
0.4500
85,440
+0.02(+4.80%)
Jun 11, 2021
0.4569
0.4569
0.4265
0.4294
40,406
-0.02(-4.75%)
Jun 10, 2021
0.4700
0.4887
0.4463
0.4508
97,950
-0.01(-2.00%)
Jun 09, 2021
0.3730
0.4818
0.3730
0.4600
152,639
+0.07(+18.43%)
Jun 08, 2021
0.3800
0.4021
0.3720
0.3884
177,054
-0.02(-5.31%)
Jun 07, 2021
0.4271
0.4328
0.4030
0.4102
101,411
-0.01(-1.51%)
Jun 04, 2021
0.4270
0.4319
0.3950
0.4165
94,135
+0.01(+1.71%)
Jun 03, 2021
0.4302
0.4350
0.4000
0.4095
23,989
-0.01(-2.20%)
Jun 02, 2021
0.4138
0.4315
0.4062
0.4187
28,255
-0.00(-0.33%)
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.