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
Psyc Corp
(OP:
PSYC
)
0.0013
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, May 31, 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 28, 2021
0.0126
0.0149
0.0126
0.0142
1,616,241
+0.00(+5.97%)
May 27, 2021
0.0140
0.0140
0.0126
0.0134
596,728
-0.00(-2.19%)
May 26, 2021
0.0130
0.0139
0.0130
0.0137
858,557
+0.00(+5.38%)
May 25, 2021
0.0150
0.0150
0.0130
0.0130
5,009,900
-0.00(-8.45%)
May 24, 2021
0.0152
0.0152
0.0140
0.0142
1,832,311
-0.00(-2.74%)
May 21, 2021
0.0160
0.0169
0.0123
0.0146
2,795,261
-0.00(-9.32%)
May 20, 2021
0.0133
0.0179
0.0123
0.0161
6,058,641
+0.00(+21.97%)
May 19, 2021
0.0130
0.0144
0.0122
0.0132
1,871,501
+0.00(+3.12%)
May 18, 2021
0.0126
0.0152
0.0117
0.0128
2,910,243
-0.00(-4.48%)
May 17, 2021
0.0168
0.0168
0.0126
0.0134
544,239
+0.00(+0.00%)
May 14, 2021
0.0123
0.0137
0.0120
0.0134
995,084
+0.00(+7.20%)
May 13, 2021
0.0128
0.0135
0.0121
0.0125
1,759,023
-0.00(-3.10%)
May 12, 2021
0.0141
0.0149
0.0120
0.0129
7,753,688
-0.00(-8.51%)
May 11, 2021
0.0135
0.0149
0.0125
0.0141
1,984,840
+0.00(+2.17%)
May 10, 2021
0.0142
0.0174
0.0135
0.0138
2,504,827
-0.00(-2.82%)
May 07, 2021
0.0144
0.0153
0.0133
0.0142
1,449,296
-0.00(-1.39%)
May 06, 2021
0.0140
0.0149
0.0132
0.0144
3,193,720
+0.00(+1.41%)
May 05, 2021
0.0150
0.0159
0.0140
0.0142
2,951,567
-0.00(-8.39%)
May 04, 2021
0.0165
0.0174
0.0140
0.0155
2,173,701
-0.00(-6.06%)
May 03, 2021
0.0163
0.0180
0.0160
0.0165
1,678,017
-0.00(-4.07%)
Apr 30, 2021
0.0191
0.0191
0.0157
0.0172
2,919,700
+0.00(+1.78%)
Apr 29, 2021
0.0170
0.0170
0.0158
0.0169
2,151,715
+0.00(+0.00%)
Apr 28, 2021
0.0177
0.0177
0.0156
0.0169
4,712,652
-0.00(-3.43%)
Apr 27, 2021
0.0184
0.0214
0.0161
0.0175
17,231,358
-0.00(-3.31%)
Apr 26, 2021
0.0220
0.0236
0.0155
0.0181
18,562,064
-0.00(-13.81%)
Apr 23, 2021
0.0150
0.0220
0.0149
0.0210
16,430,600
+0.01(+44.83%)
Apr 22, 2021
0.0155
0.0155
0.0139
0.0145
2,984,552
+0.00(+7.41%)
Apr 21, 2021
0.0130
0.0155
0.0130
0.0135
2,835,720
-0.00(-5.59%)
Apr 20, 2021
0.0149
0.0169
0.0130
0.0143
4,079,364
-0.00(-2.05%)
Apr 19, 2021
0.0150
0.0154
0.0129
0.0146
1,230,012
-0.00(-2.67%)
Apr 16, 2021
0.0165
0.0165
0.0120
0.0150
9,165,800
+0.00(+1.35%)
Apr 15, 2021
0.0161
0.0169
0.0142
0.0148
5,246,433
-0.00(-10.84%)
Apr 14, 2021
0.0184
0.0184
0.0160
0.0166
1,984,431
-0.00(-2.35%)
Apr 13, 2021
0.0168
0.0175
0.0162
0.0170
1,064,104
+0.00(+0.59%)
Apr 12, 2021
0.0190
0.0190
0.0160
0.0169
4,857,311
-0.00(-6.63%)
Apr 09, 2021
0.0219
0.0219
0.0161
0.0181
2,104,200
-0.00(-4.23%)
Apr 08, 2021
0.0188
0.0219
0.0178
0.0189
1,993,990
+0.00(+0.53%)
Apr 07, 2021
0.0176
0.0188
0.0162
0.0188
1,897,987
+0.00(+3.30%)
Apr 06, 2021
0.0201
0.0225
0.0175
0.0182
2,414,227
-0.00(-9.90%)
Apr 05, 2021
0.0230
0.0235
0.0200
0.0202
1,625,103
+0.00(+0.00%)
Apr 01, 2021
0.0175
0.0244
0.0172
0.0202
9,974,100
+0.00(+14.77%)
Mar 31, 2021
0.0170
0.0186
0.0170
0.0176
3,594,977
+0.00(+2.33%)
Mar 30, 2021
0.0175
0.0187
0.0169
0.0172
1,802,456
+0.00(+0.00%)
Mar 29, 2021
0.0179
0.0184
0.0164
0.0172
997,150
-0.00(-1.71%)
Mar 26, 2021
0.0178
0.0193
0.0167
0.0175
2,419,500
+0.00(+6.71%)
Mar 25, 2021
0.0184
0.0185
0.0157
0.0164
3,861,517
-0.00(-9.89%)
Mar 24, 2021
0.0168
0.0230
0.0168
0.0182
7,683,197
+0.00(+7.06%)
Mar 23, 2021
0.0182
0.0182
0.0161
0.0170
3,199,322
-0.00(-5.03%)
Mar 22, 2021
0.0194
0.0194
0.0173
0.0179
2,511,182
-0.00(-5.29%)
Mar 19, 2021
0.0183
0.0192
0.0157
0.0189
2,658,100
+0.00(+9.88%)
Mar 18, 2021
0.0200
0.0210
0.0161
0.0172
6,360,234
-0.00(-13.13%)
Mar 17, 2021
0.0180
0.0199
0.0175
0.0198
4,135,353
+0.00(+0.00%)
Mar 16, 2021
0.0228
0.0228
0.0190
0.0198
3,240,103
-0.00(-1.98%)
Mar 15, 2021
0.0200
0.0209
0.0190
0.0202
2,499,588
+0.00(+2.54%)
Mar 12, 2021
0.0234
0.0240
0.0181
0.0197
5,214,900
-0.00(-6.19%)
Mar 11, 2021
0.0204
0.0225
0.0204
0.0210
3,273,096
+0.00(+1.45%)
Mar 10, 2021
0.0234
0.0234
0.0197
0.0207
4,990,146
-0.00(-4.61%)
Mar 09, 2021
0.0188
0.0239
0.0172
0.0217
11,501,866
+0.00(+26.16%)
Mar 08, 2021
0.0194
0.0200
0.0172
0.0172
7,337,895
-0.00(-11.79%)
Mar 05, 2021
0.0186
0.0220
0.0140
0.0195
11,341,999
+0.00(+6.56%)
Mar 04, 2021
0.0231
0.0250
0.0150
0.0183
23,569,558
-0.01(-23.75%)
Mar 03, 2021
0.0231
0.0299
0.0231
0.0240
6,729,052
-0.00(-8.05%)
Mar 02, 2021
0.0317
0.0320
0.0240
0.0261
12,094,787
-0.00(-16.08%)
Mar 01, 2021
0.0315
0.0340
0.0281
0.0311
9,651,244
+0.00(+3.67%)
Feb 26, 2021
0.0320
0.0365
0.0227
0.0300
18,302,700
-0.00(-9.09%)
Feb 25, 2021
0.0394
0.0406
0.0310
0.0330
10,145,253
-0.01(-13.84%)
Feb 24, 2021
0.0360
0.0419
0.0300
0.0383
10,521,614
+0.00(+12.98%)
Feb 23, 2021
0.0400
0.0439
0.0320
0.0339
15,041,444
-0.01(-19.29%)
Feb 22, 2021
0.0339
0.0469
0.0318
0.0420
20,858,956
+0.01(+31.25%)
Feb 19, 2021
0.0359
0.0359
0.0251
0.0320
19,091,300
+0.00(+4.23%)
Feb 18, 2021
0.0402
0.0403
0.0290
0.0307
16,104,344
-0.01(-17.25%)
Feb 17, 2021
0.0455
0.0465
0.0310
0.0371
19,419,128
-0.01(-17.56%)
Feb 16, 2021
0.0430
0.0560
0.0395
0.0450
34,840,788
+0.00(+4.65%)
Feb 12, 2021
0.0460
0.0500
0.0350
0.0430
29,122,000
+0.00(+1.42%)
Feb 11, 2021
0.0301
0.0660
0.0301
0.0424
123,283,088
+0.01(+48.77%)
Feb 10, 2021
0.0297
0.0350
0.0225
0.0285
55,260,700
+0.00(+5.56%)
Feb 09, 2021
0.0195
0.0300
0.0186
0.0270
54,470,192
+0.01(+50.00%)
Feb 08, 2021
0.0160
0.0210
0.0153
0.0180
30,697,784
+0.00(+15.38%)
Feb 05, 2021
0.0150
0.0176
0.0150
0.0156
7,287,300
+0.00(+4.00%)
Feb 04, 2021
0.0160
0.0185
0.0145
0.0150
21,100,560
-0.00(-3.85%)
Feb 03, 2021
0.0147
0.0168
0.0147
0.0156
6,994,055
+0.00(+5.41%)
Feb 02, 2021
0.0162
0.0162
0.0133
0.0148
9,194,764
-0.00(-7.50%)
Feb 01, 2021
0.0155
0.0166
0.0150
0.0160
3,475,061
+0.00(+5.96%)
Jan 29, 2021
0.0163
0.0173
0.0151
0.0151
7,000,400
-0.00(-9.04%)
Jan 28, 2021
0.0185
0.0185
0.0160
0.0166
2,890,308
-0.00(-2.35%)
Jan 27, 2021
0.0190
0.0195
0.0155
0.0170
13,511,452
-0.00(-10.53%)
Jan 26, 2021
0.0210
0.0210
0.0174
0.0190
16,373,067
+0.00(+3.26%)
Jan 25, 2021
0.0163
0.0210
0.0163
0.0184
19,449,376
+0.00(+11.52%)
Jan 22, 2021
0.0185
0.0190
0.0155
0.0165
5,631,500
-0.00(-1.20%)
Jan 21, 2021
0.0155
0.0180
0.0151
0.0167
14,066,470
-0.00(-4.02%)
Jan 20, 2021
0.0160
0.0210
0.0140
0.0174
21,787,576
+0.00(+22.54%)
Jan 19, 2021
0.0160
0.0165
0.0142
0.0142
12,318,252
-0.00(-2.07%)
Jan 15, 2021
0.0167
0.0167
0.0135
0.0145
4,947,600
+0.00(+5.84%)
Jan 14, 2021
0.0160
0.0160
0.0132
0.0137
9,693,970
-0.00(-1.44%)
Jan 13, 2021
0.0160
0.0170
0.0120
0.0139
5,973,167
+0.00(+0.00%)
Jan 12, 2021
0.0142
0.0151
0.0123
0.0139
5,844,176
-0.00(-1.42%)
Jan 11, 2021
0.0161
0.0161
0.0140
0.0141
6,589,737
-0.00(-11.88%)
Jan 08, 2021
0.0180
0.0180
0.0158
0.0160
1,894,200
-0.00(-0.62%)
Jan 07, 2021
0.0159
0.0164
0.0150
0.0161
3,517,630
+0.00(+8.05%)
Jan 06, 2021
0.0148
0.0160
0.0128
0.0149
9,706,340
+0.00(+15.50%)
Jan 05, 2021
0.0159
0.0159
0.0118
0.0129
6,783,640
-0.00(-6.52%)
Jan 04, 2021
0.0141
0.0146
0.0131
0.0138
5,373,833
-0.00(-5.48%)
Dec 31, 2020
0.0146
0.0146
0.0146
4,063,209
-0.00(-7.59%)
Dec 30, 2020
0.0160
0.0175
0.0152
0.0158
4,063,209
+0.00(+2.60%)
Dec 29, 2020
0.0183
0.0193
0.0146
0.0154
6,664,369
-0.00(-12.50%)
Dec 28, 2020
0.0170
0.0199
0.0166
0.0176
7,050,213
+0.00(+3.53%)
Dec 24, 2020
0.0200
0.0203
0.0145
0.0170
15,704,100
-0.00(-3.95%)
Dec 23, 2020
0.0210
0.0210
0.0160
0.0177
11,502,170
-0.00(-9.23%)
Dec 22, 2020
0.0200
0.0210
0.0166
0.0195
29,928,332
-0.00(-3.47%)
Dec 21, 2020
0.0246
0.0317
0.0162
0.0202
21,100,198
-0.01(-21.09%)
Dec 18, 2020
0.0280
0.0297
0.0240
0.0256
7,029,900
-0.00(-8.57%)
Dec 17, 2020
0.0211
0.0310
0.0211
0.0280
7,066,939
-0.00(-3.45%)
Dec 16, 2020
0.0255
0.0315
0.0218
0.0290
11,574,962
+0.00(+14.17%)
Dec 15, 2020
0.0346
0.0369
0.0200
0.0254
23,421,748
-0.01(-25.29%)
Dec 14, 2020
0.0310
0.0420
0.0255
0.0340
48,066,060
+0.01(+22.74%)
Dec 11, 2020
0.0220
0.0309
0.0180
0.0277
35,028,600
+0.01(+31.90%)
Dec 10, 2020
0.0207
0.0220
0.0177
0.0210
10,750,380
+0.00(+8.25%)
Dec 09, 2020
0.0229
0.0265
0.0174
0.0194
21,890,360
-0.00(-8.49%)
Dec 08, 2020
0.0284
0.0307
0.0185
0.0212
22,749,340
-0.01(-24.29%)
Dec 07, 2020
0.0260
0.0389
0.0231
0.0280
44,147,172
+0.01(+33.33%)
Dec 04, 2020
0.0175
0.0224
0.0150
0.0210
25,848,898
+0.01(+35.48%)
Dec 03, 2020
0.0215
0.0240
0.0152
0.0155
23,525,664
-0.01(-26.89%)
Dec 02, 2020
0.0127
0.0270
0.0102
0.0212
62,504,680
+0.01(+76.67%)
Dec 01, 2020
0.0101
0.0120
0.0094
0.0120
15,165,822
+0.00(+11.11%)
Nov 30, 2020
0.0108
0.0138
0.0081
0.0108
26,311,388
+0.00(+13.68%)
Nov 27, 2020
0.0070
0.0110
0.0070
0.0095
13,972,500
+0.00(+35.71%)
Nov 25, 2020
0.0074
0.0074
0.0065
0.0070
2,807,300
-0.00(-1.41%)
Nov 24, 2020
0.0074
0.0074
0.0062
0.0071
1,054,032
-0.00(-1.39%)
Nov 23, 2020
0.0072
0.0073
0.0061
0.0072
1,820,538
+0.00(+5.88%)
Nov 20, 2020
0.0070
0.0072
0.0063
0.0068
632,200
-0.00(-2.86%)
Nov 19, 2020
0.0065
0.0072
0.0064
0.0070
2,392,260
+0.00(+11.11%)
Nov 18, 2020
0.0066
0.0066
0.0060
0.0063
1,083,209
+0.00(+3.28%)
Nov 17, 2020
0.0072
0.0072
0.0061
0.0061
1,819,279
-0.00(-12.86%)
Nov 16, 2020
0.0062
0.0070
0.0060
0.0070
2,849,589
+0.00(+4.48%)
Nov 13, 2020
0.0069
0.0074
0.0062
0.0067
6,884,900
-0.00(-6.94%)
Nov 12, 2020
0.0085
0.0085
0.0060
0.0072
6,217,718
-0.00(-11.11%)
Nov 11, 2020
0.0082
0.0091
0.0077
0.0081
4,344,303
-0.00(-7.95%)
Nov 10, 2020
0.0094
0.0095
0.0083
0.0088
5,076,356
-0.00(-6.38%)
Nov 09, 2020
0.0091
0.0095
0.0081
0.0094
11,058,412
+0.00(+10.59%)
Nov 06, 2020
0.0087
0.0089
0.0075
0.0085
5,155,000
+0.00(+1.19%)
Nov 05, 2020
0.0090
0.0095
0.0083
0.0084
2,414,986
-0.00(-5.62%)
Nov 04, 2020
0.0097
0.0099
0.0077
0.0089
16,738,925
+0.00(+8.54%)
Nov 03, 2020
0.0064
0.0092
0.0064
0.0082
257,040
-0.00(-4.65%)
Nov 02, 2020
0.0080
0.0093
0.0080
0.0086
247,684
+0.00(+1.18%)
Oct 30, 2020
0.0064
0.0094
0.0064
0.0085
497,900
-0.00(-11.46%)
Oct 29, 2020
0.0088
0.0099
0.0050
0.0096
4,416,878
+0.00(+7.87%)
Oct 28, 2020
0.0082
0.0092
0.0080
0.0089
926,000
-0.00(-1.11%)
Oct 27, 2020
0.0094
0.0099
0.0082
0.0090
379,004
-0.00(-2.17%)
Oct 26, 2020
0.0110
0.0110
0.0090
0.0092
633,752
+0.00(+0.00%)
Oct 23, 2020
0.0112
0.0112
0.0080
0.0092
3,050,300
-0.00(-4.17%)
Oct 22, 2020
0.0100
0.0105
0.0085
0.0096
789,129
-0.00(-4.95%)
Oct 21, 2020
0.0104
0.0104
0.0100
0.0101
220,152
-0.00(-2.88%)
Oct 20, 2020
0.0112
0.0112
0.0101
0.0104
240,264
+0.00(+4.00%)
Oct 19, 2020
0.0100
0.0108
0.0100
0.0100
2,725,912
-0.00(-3.85%)
Oct 16, 2020
0.0100
0.0109
0.0100
0.0104
937,700
+0.00(+2.97%)
Oct 15, 2020
0.0109
0.0109
0.0101
0.0101
844,576
+0.00(+1.00%)
Oct 14, 2020
0.0106
0.0106
0.0100
0.0100
1,740,931
-0.00(-3.85%)
Oct 13, 2020
0.0103
0.0110
0.0102
0.0104
326,091
+0.00(+0.97%)
Oct 12, 2020
0.0103
0.0107
0.0103
0.0103
624,765
-0.00(-2.83%)
Oct 09, 2020
0.0110
0.0115
0.0085
0.0106
1,298,900
+0.00(+0.95%)
Oct 08, 2020
0.0109
0.0109
0.0102
0.0105
245,935
-0.00(-1.87%)
Oct 07, 2020
0.0102
0.0109
0.0102
0.0107
722,424
+0.00(+4.90%)
Oct 06, 2020
0.0107
0.0108
0.0102
0.0102
583,039
-0.00(-3.77%)
Oct 05, 2020
0.0110
0.0110
0.0101
0.0106
308,002
+0.00(+3.92%)
Oct 02, 2020
0.0110
0.0110
0.0101
0.0102
731,700
-0.00(-6.42%)
Oct 01, 2020
0.0106
0.0114
0.0103
0.0109
1,211,654
+0.00(+3.81%)
Sep 30, 2020
0.0106
0.0106
0.0100
0.0105
569,324
+0.00(+0.96%)
Sep 29, 2020
0.0102
0.0106
0.0101
0.0104
419,176
+0.00(+0.00%)
Sep 28, 2020
0.0110
0.0110
0.0101
0.0104
1,102,671
-0.00(-1.89%)
Sep 25, 2020
0.0105
0.0106
0.0102
0.0106
286,100
+0.00(+0.95%)
Sep 24, 2020
0.0112
0.0112
0.0103
0.0105
721,393
+0.00(+0.00%)
Sep 23, 2020
0.0109
0.0109
0.0101
0.0105
5,819,945
+0.00(+3.96%)
Sep 22, 2020
0.0119
0.0119
0.0100
0.0101
2,394,384
-0.00(-1.94%)
Sep 21, 2020
0.0104
0.0104
0.0100
0.0103
435,226
-0.00(-0.96%)
Sep 18, 2020
0.0105
0.0105
0.0100
0.0104
242,200
+0.00(+0.00%)
Sep 17, 2020
0.0101
0.0105
0.0100
0.0104
858,946
-0.00(-0.95%)
Sep 16, 2020
0.0117
0.0119
0.0102
0.0105
271,495
+0.00(+0.00%)
Sep 15, 2020
0.0103
0.0105
0.0102
0.0105
603,584
+0.00(+2.94%)
Sep 14, 2020
0.0101
0.0105
0.0100
0.0102
291,259
-0.00(-0.97%)
Sep 11, 2020
0.0102
0.0105
0.0101
0.0103
332,300
+0.00(+1.98%)
Sep 10, 2020
0.0108
0.0108
0.0101
0.0101
40,490
-0.00(-1.94%)
Sep 09, 2020
0.0103
0.0105
0.0101
0.0103
270,613
+0.00(+1.98%)
Sep 08, 2020
0.0108
0.0109
0.0100
0.0101
1,167,288
-0.00(-3.81%)
Sep 04, 2020
0.0102
0.0107
0.0100
0.0105
582,000
+0.00(+0.00%)
Sep 03, 2020
0.0100
0.0105
0.0100
0.0105
158,042
+0.00(+2.94%)
Sep 02, 2020
0.0106
0.0109
0.0100
0.0102
413,333
-0.00(-1.92%)
Sep 01, 2020
0.0105
0.0107
0.0101
0.0104
397,632
+0.00(+2.97%)
Aug 31, 2020
0.0110
0.0110
0.0101
0.0101
676,023
-0.00(-3.81%)
Aug 28, 2020
0.0100
0.0109
0.0100
0.0105
224,200
+0.00(+3.96%)
Aug 27, 2020
0.0110
0.0110
0.0100
0.0101
503,944
-0.00(-4.72%)
Aug 26, 2020
0.0107
0.0116
0.0101
0.0106
1,006,319
+0.00(+4.95%)
Aug 25, 2020
0.0100
0.0150
0.0100
0.0101
1,407,442
+0.00(+1.00%)
Aug 24, 2020
0.0101
0.0110
0.0095
0.0100
830,368
-0.00(-3.85%)
Aug 21, 2020
0.0110
0.0110
0.0101
0.0104
406,200
-0.00(-5.45%)
Aug 20, 2020
0.0115
0.0115
0.0100
0.0110
969,003
+0.00(+6.80%)
Aug 19, 2020
0.0101
0.0105
0.0100
0.0103
939,923
+0.00(+1.98%)
Aug 18, 2020
0.0126
0.0126
0.0101
0.0101
2,755,753
-0.00(-1.94%)
Aug 17, 2020
0.0100
0.0112
0.0100
0.0103
1,439,014
-0.00(-1.90%)
Aug 14, 2020
0.0100
0.0119
0.0100
0.0105
4,682,800
+0.00(+5.00%)
Aug 13, 2020
0.0110
0.0119
0.0100
0.0100
6,029,932
-0.00(-5.66%)
Aug 12, 2020
0.0108
0.0133
0.0101
0.0106
6,256,225
-0.00(-6.19%)
Aug 11, 2020
0.0116
0.0116
0.0110
0.0113
424,529
-0.00(-1.74%)
Aug 10, 2020
0.0105
0.0117
0.0105
0.0115
1,078,000
+0.00(+5.50%)
Aug 07, 2020
0.0114
0.0120
0.0103
0.0109
4,032,600
-0.00(-6.03%)
Aug 06, 2020
0.0124
0.0127
0.0112
0.0116
1,272,340
-0.00(-8.66%)
Aug 05, 2020
0.0150
0.0150
0.0115
0.0127
5,529,047
-0.00(-14.19%)
Aug 04, 2020
0.0140
0.0167
0.0128
0.0148
20,547,922
+0.00(+23.33%)
Aug 03, 2020
0.0120
0.0120
0.0110
0.0120
288,080
+0.00(+0.84%)
Jul 31, 2020
0.0124
0.0124
0.0110
0.0119
859,400
-0.00(-2.46%)
Jul 30, 2020
0.0114
0.0124
0.0114
0.0122
944,825
+0.00(+1.67%)
Jul 29, 2020
0.0120
0.0125
0.0115
0.0120
476,849
+0.00(+0.00%)
Jul 28, 2020
0.0115
0.0125
0.0115
0.0120
297,351
+0.00(+0.00%)
Jul 27, 2020
0.0116
0.0124
0.0114
0.0120
2,943,600
+0.00(+0.84%)
Jul 24, 2020
0.0114
0.0121
0.0114
0.0119
1,120,300
+0.00(+0.00%)
Jul 23, 2020
0.0124
0.0124
0.0115
0.0119
1,308,103
-0.00(-0.83%)
Jul 22, 2020
0.0115
0.0120
0.0115
0.0120
1,790,605
+0.00(+4.35%)
Jul 21, 2020
0.0115
0.0134
0.0115
0.0115
1,221,699
+0.00(+0.00%)
Jul 20, 2020
0.0114
0.0129
0.0105
0.0115
4,264,294
+0.00(+0.88%)
Jul 17, 2020
0.0105
0.0119
0.0105
0.0114
402,800
+0.00(+0.00%)
Jul 16, 2020
0.0114
0.0119
0.0111
0.0114
519,873
+0.00(+0.00%)
Jul 15, 2020
0.0119
0.0128
0.0105
0.0114
4,673,831
-0.00(-4.20%)
Jul 14, 2020
0.0126
0.0126
0.0118
0.0119
155,600
-0.00(-2.46%)
Jul 13, 2020
0.0123
0.0129
0.0122
0.0122
224,985
-0.00(-2.40%)
Jul 10, 2020
0.0129
0.0129
0.0123
0.0125
113,200
-0.00(-0.79%)
Jul 09, 2020
0.0134
0.0134
0.0121
0.0126
302,727
+0.00(+5.00%)
Jul 08, 2020
0.0123
0.0127
0.0120
0.0120
443,226
-0.00(-2.44%)
Jul 07, 2020
0.0129
0.0130
0.0120
0.0123
1,336,565
-0.00(-1.60%)
Jul 06, 2020
0.0122
0.0135
0.0120
0.0125
2,635,050
-0.00(-0.79%)
Jul 02, 2020
0.0133
0.0140
0.0120
0.0126
4,186,200
+0.00(+2.44%)
Jul 01, 2020
0.0125
0.0129
0.0120
0.0123
673,283
-0.00(-1.60%)
Jun 30, 2020
0.0131
0.0132
0.0123
0.0125
1,055,156
+0.00(+1.63%)
Jun 29, 2020
0.0147
0.0147
0.0120
0.0123
1,822,537
-0.00(-2.38%)
Jun 26, 2020
0.0120
0.0129
0.0119
0.0126
1,876,400
-0.00(-2.33%)
Jun 25, 2020
0.0134
0.0144
0.0119
0.0129
940,392
-0.00(-3.73%)
Jun 24, 2020
0.0166
0.0166
0.0117
0.0134
1,998,491
-0.00(-4.96%)
Jun 23, 2020
0.0130
0.0170
0.0125
0.0141
1,303,931
-0.00(-6.62%)
Jun 22, 2020
0.0139
0.0165
0.0139
0.0151
588,803
-0.00(-1.31%)
Jun 19, 2020
0.0150
0.0160
0.0139
0.0153
849,600
+0.00(+2.68%)
Jun 18, 2020
0.0148
0.0149
0.0138
0.0149
1,072,262
+0.00(+0.68%)
Jun 17, 2020
0.0199
0.0199
0.0075
0.0148
9,103,915
-0.00(-22.51%)
Jun 16, 2020
0.0205
0.0206
0.0180
0.0191
523,680
-0.00(-6.83%)
Jun 15, 2020
0.0202
0.0215
0.0180
0.0205
1,599,908
+0.00(+5.13%)
Jun 12, 2020
0.0190
0.0207
0.0173
0.0195
647,300
+0.00(+3.72%)
Jun 11, 2020
0.0220
0.0220
0.0183
0.0188
719,818
-0.00(-9.62%)
Jun 10, 2020
0.0200
0.0220
0.0185
0.0208
531,711
+0.00(+4.00%)
Jun 09, 2020
0.0236
0.0240
0.0190
0.0200
3,421,151
-0.00(-15.61%)
Jun 08, 2020
0.0225
0.0279
0.0225
0.0237
1,218,296
-0.00(-8.14%)
Jun 05, 2020
0.0226
0.0300
0.0210
0.0258
2,791,100
+0.00(+19.44%)
Jun 04, 2020
0.0296
0.0343
0.0200
0.0216
1,918,242
-0.01(-26.78%)
Jun 03, 2020
0.0200
0.0466
0.0200
0.0295
6,168,979
+0.01(+43.90%)
Jun 02, 2020
0.0180
0.0210
0.0180
0.0205
2,377,127
+0.00(+13.89%)
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.