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
Discovery Silver Corp
(OP:
DSVSF
)
0.8550
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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, 2024
0.8896
0.9002
0.8290
0.8550
677,153
-0.03(-3.72%)
May 24, 2024
0.8869
0.8893
0.8701
0.8880
257,437
+0.02(+2.02%)
May 23, 2024
0.9000
0.9000
0.8367
0.8704
287,433
+0.01(+1.09%)
May 22, 2024
0.8966
0.9100
0.8600
0.8610
340,935
-0.04(-3.97%)
May 21, 2024
0.9600
0.9650
0.8800
0.8966
525,591
-0.07(-7.09%)
May 20, 2024
0.9500
0.9799
0.9450
0.9650
588,585
+0.03(+2.66%)
May 17, 2024
0.8525
0.9450
0.8525
0.9400
810,870
+0.09(+10.59%)
May 16, 2024
0.8200
0.8500
0.8069
0.8500
314,718
+0.03(+3.34%)
May 15, 2024
0.8561
0.8797
0.8140
0.8225
297,105
-0.03(-3.22%)
May 14, 2024
0.7500
0.8499
0.7430
0.8499
303,804
+0.10(+13.32%)
May 13, 2024
0.7022
0.7500
0.6901
0.7500
189,180
+0.05(+6.82%)
May 10, 2024
0.7200
0.7280
0.7021
0.7021
167,684
-0.01(-1.11%)
May 09, 2024
0.6761
0.7232
0.6700
0.7100
495,715
+0.05(+7.30%)
May 08, 2024
0.6700
0.6803
0.6500
0.6617
309,711
-0.01(-1.47%)
May 07, 2024
0.6800
0.6861
0.6554
0.6716
80,189
+0.01(+1.10%)
May 06, 2024
0.6313
0.6849
0.6300
0.6643
437,861
+0.04(+6.08%)
May 03, 2024
0.6405
0.6427
0.6212
0.6262
206,365
-0.01(-1.49%)
May 02, 2024
0.6401
0.6549
0.6309
0.6357
217,022
-0.01(-2.20%)
May 01, 2024
0.6290
0.6600
0.6272
0.6500
85,784
+0.02(+3.17%)
Apr 30, 2024
0.6500
0.6685
0.6254
0.6300
237,653
-0.03(-4.96%)
Apr 29, 2024
0.6921
0.6921
0.6629
0.6629
145,078
-0.02(-2.30%)
Apr 26, 2024
0.7000
0.7000
0.6665
0.6785
192,370
+0.00(+0.22%)
Apr 25, 2024
0.6698
0.6812
0.6546
0.6770
85,552
+0.01(+1.67%)
Apr 24, 2024
0.6900
0.7000
0.6461
0.6659
174,594
-0.02(-3.62%)
Apr 23, 2024
0.6988
0.6999
0.6750
0.6909
196,768
+0.01(+0.89%)
Apr 22, 2024
0.6781
0.7100
0.6600
0.6848
488,129
-0.05(-6.69%)
Apr 19, 2024
0.6838
0.7354
0.6804
0.7339
199,058
+0.06(+8.92%)
Apr 18, 2024
0.6500
0.6800
0.6500
0.6738
133,444
+0.02(+3.66%)
Apr 17, 2024
0.6800
0.6800
0.6311
0.6500
187,889
+0.00(+0.00%)
Apr 16, 2024
0.6541
0.6760
0.6300
0.6500
134,915
-0.02(-2.99%)
Apr 15, 2024
0.6525
0.6818
0.6516
0.6700
267,985
+0.01(+1.06%)
Apr 12, 2024
0.7000
0.7119
0.6555
0.6630
534,695
+0.01(+1.22%)
Apr 11, 2024
0.7150
0.7150
0.6550
0.6550
319,403
-0.05(-7.47%)
Apr 10, 2024
0.6958
0.7200
0.6478
0.7079
481,668
+0.01(+1.77%)
Apr 09, 2024
0.7400
0.7651
0.6927
0.6956
361,095
-0.02(-3.05%)
Apr 08, 2024
0.7337
0.7373
0.6916
0.7175
453,753
+0.03(+4.27%)
Apr 05, 2024
0.6220
0.7100
0.6220
0.6881
534,788
+0.00(+0.63%)
Apr 04, 2024
0.7025
0.7141
0.6759
0.6838
461,454
-0.01(-1.61%)
Apr 03, 2024
0.6250
0.6950
0.6226
0.6950
762,519
+0.08(+13.93%)
Apr 02, 2024
0.5700
0.6158
0.5608
0.6100
196,475
+0.05(+8.97%)
Apr 01, 2024
0.5300
0.5690
0.5300
0.5598
164,718
+0.04(+8.40%)
Mar 28, 2024
0.5134
0.5254
0.5101
0.5164
267,484
+0.00(+0.86%)
Mar 27, 2024
0.5017
0.5180
0.4971
0.5120
95,388
+0.02(+3.20%)
Mar 26, 2024
0.5070
0.5216
0.4961
0.4961
56,166
-0.01(-1.37%)
Mar 25, 2024
0.5027
0.5181
0.4982
0.5030
86,692
+0.00(+0.82%)
Mar 22, 2024
0.5148
0.5164
0.4986
0.4989
80,913
-0.01(-2.18%)
Mar 21, 2024
0.5285
0.5300
0.5100
0.5100
159,675
-0.00(-0.76%)
Mar 20, 2024
0.4940
0.5190
0.4900
0.5139
167,485
+0.02(+3.67%)
Mar 19, 2024
0.5300
0.5300
0.4957
0.4957
115,512
-0.04(-7.35%)
Mar 18, 2024
0.5400
0.5524
0.5250
0.5350
246,232
-0.01(-2.19%)
Mar 15, 2024
0.5500
0.5576
0.5400
0.5470
287,960
+0.01(+1.13%)
Mar 14, 2024
0.5417
0.5571
0.5409
0.5409
238,193
+0.01(+1.79%)
Mar 13, 2024
0.5167
0.5433
0.5033
0.5314
331,589
+0.01(+2.31%)
Mar 12, 2024
0.5264
0.5264
0.5111
0.5194
214,931
-0.01(-1.07%)
Mar 11, 2024
0.5237
0.5299
0.5150
0.5250
275,604
+0.01(+1.94%)
Mar 08, 2024
0.5309
0.5326
0.4986
0.5150
172,672
-0.00(-0.77%)
Mar 07, 2024
0.5300
0.5361
0.5159
0.5190
174,516
-0.00(-0.19%)
Mar 06, 2024
0.5241
0.5440
0.5121
0.5200
223,784
+0.01(+1.07%)
Mar 05, 2024
0.5811
0.5811
0.5048
0.5145
323,599
-0.04(-7.40%)
Mar 04, 2024
0.5000
0.5900
0.4881
0.5556
307,005
+0.08(+17.36%)
Mar 01, 2024
0.4475
0.4734
0.4470
0.4734
124,183
+0.03(+6.38%)
Feb 29, 2024
0.4544
0.4558
0.4409
0.4450
94,677
-0.00(-0.20%)
Feb 28, 2024
0.4453
0.4527
0.4400
0.4459
30,932
-0.00(-0.65%)
Feb 27, 2024
0.4400
0.4541
0.4400
0.4488
178,488
+0.00(+0.40%)
Feb 26, 2024
0.4600
0.4601
0.4451
0.4470
228,957
-0.00(-0.56%)
Feb 23, 2024
0.4495
0.4597
0.4495
0.4495
382,621
+0.00(+0.72%)
Feb 22, 2024
0.4550
0.4550
0.4379
0.4463
321,647
-0.00(-0.60%)
Feb 21, 2024
0.4500
0.4600
0.4419
0.4490
633,125
+0.01(+3.19%)
Feb 20, 2024
0.4639
0.4639
0.4351
0.4351
237,524
-0.02(-4.37%)
Feb 16, 2024
0.4500
0.4631
0.4449
0.4550
178,656
+0.01(+2.64%)
Feb 15, 2024
0.4500
0.4725
0.4427
0.4433
78,702
-0.01(-1.49%)
Feb 14, 2024
0.4524
0.4580
0.4400
0.4500
145,961
-0.00(-0.22%)
Feb 13, 2024
0.4386
0.4510
0.4316
0.4510
275,006
+0.00(+0.22%)
Feb 12, 2024
0.4500
0.4509
0.4339
0.4500
181,934
+0.00(+0.13%)
Feb 09, 2024
0.4547
0.4589
0.4355
0.4494
230,651
-0.00(-0.13%)
Feb 08, 2024
0.4524
0.4632
0.4450
0.4500
157,470
-0.01(-1.64%)
Feb 07, 2024
0.4600
0.4750
0.4558
0.4575
67,295
+0.01(+1.22%)
Feb 06, 2024
0.4586
0.4593
0.4519
0.4520
70,963
-0.01(-1.16%)
Feb 05, 2024
0.4600
0.4800
0.4468
0.4573
243,769
-0.01(-2.68%)
Feb 02, 2024
0.4725
0.4751
0.4589
0.4699
130,245
-0.01(-2.49%)
Feb 01, 2024
0.4400
0.4830
0.4400
0.4819
159,186
+0.03(+6.29%)
Jan 31, 2024
0.4600
0.4700
0.4500
0.4534
163,707
-0.01(-1.41%)
Jan 30, 2024
0.4707
0.4707
0.4300
0.4599
339,955
+0.02(+4.74%)
Jan 29, 2024
0.4911
0.5000
0.4331
0.4391
721,346
-0.05(-9.46%)
Jan 26, 2024
0.4500
0.4980
0.4500
0.4850
55,856
+0.00(+0.00%)
Jan 25, 2024
0.5007
0.5150
0.4800
0.4850
146,883
-0.02(-3.00%)
Jan 24, 2024
0.5000
0.5041
0.4842
0.5000
58,110
+0.00(+0.18%)
Jan 23, 2024
0.4991
0.5000
0.4866
0.4991
54,201
+0.00(+0.42%)
Jan 22, 2024
0.5030
0.5067
0.4811
0.4970
135,044
-0.00(-0.60%)
Jan 19, 2024
0.4971
0.5100
0.4971
0.5000
49,757
-0.00(-0.24%)
Jan 18, 2024
0.5000
0.5012
0.4899
0.5012
48,991
+0.02(+3.11%)
Jan 17, 2024
0.4913
0.5143
0.4861
0.4861
94,504
-0.01(-2.80%)
Jan 16, 2024
0.5155
0.5400
0.4954
0.5001
175,466
-0.02(-4.31%)
Jan 12, 2024
0.4990
0.5450
0.4990
0.5226
81,003
+0.02(+3.81%)
Jan 11, 2024
0.5300
0.5300
0.5000
0.5034
122,986
-0.02(-3.66%)
Jan 10, 2024
0.5200
0.5340
0.5140
0.5225
75,229
-0.00(-0.32%)
Jan 09, 2024
0.5489
0.5489
0.5200
0.5242
101,965
-0.02(-4.36%)
Jan 08, 2024
0.5500
0.5523
0.5425
0.5481
25,028
-0.00(-0.76%)
Jan 05, 2024
0.5699
0.5700
0.5515
0.5523
123,034
-0.01(-1.73%)
Jan 04, 2024
0.5700
0.5701
0.5620
0.5620
79,678
+0.01(+1.59%)
Jan 03, 2024
0.5665
0.5784
0.5411
0.5532
110,217
-0.02(-3.10%)
Jan 02, 2024
0.5825
0.5896
0.5625
0.5709
111,694
-0.00(-0.54%)
Dec 29, 2023
0.5700
0.5800
0.5632
0.5740
273,455
+0.00(+0.70%)
Dec 28, 2023
0.6000
0.6128
0.5700
0.5700
156,449
-0.03(-4.71%)
Dec 27, 2023
0.6101
0.6101
0.5900
0.5982
137,793
-0.01(-1.95%)
Dec 26, 2023
0.6200
0.6200
0.5775
0.6101
167,106
+0.00(+0.08%)
Dec 22, 2023
0.6053
0.6500
0.5965
0.6096
429,934
+0.01(+2.45%)
Dec 21, 2023
0.6037
0.6093
0.5846
0.5950
146,192
+0.02(+4.20%)
Dec 20, 2023
0.6150
0.6150
0.5710
0.5710
155,893
-0.04(-7.14%)
Dec 19, 2023
0.5900
0.6149
0.5800
0.6149
241,151
+0.05(+8.97%)
Dec 18, 2023
0.5951
0.6155
0.5590
0.5643
265,941
-0.03(-4.36%)
Dec 15, 2023
0.5969
0.6040
0.5613
0.5900
517,637
-0.01(-1.35%)
Dec 14, 2023
0.6113
0.6500
0.5768
0.5981
255,170
+0.04(+7.19%)
Dec 13, 2023
0.5193
0.5580
0.5000
0.5580
269,681
+0.03(+5.96%)
Dec 12, 2023
0.5700
0.5700
0.5223
0.5266
190,831
-0.03(-5.37%)
Dec 11, 2023
0.5900
0.5940
0.5436
0.5565
340,585
-0.04(-6.38%)
Dec 08, 2023
0.6050
0.6179
0.5858
0.5944
114,370
-0.02(-2.56%)
Dec 07, 2023
0.6076
0.6134
0.5988
0.6100
96,309
-0.01(-1.13%)
Dec 06, 2023
0.6320
0.6400
0.6170
0.6170
105,134
-0.02(-2.67%)
Dec 05, 2023
0.6443
0.6500
0.6249
0.6339
90,397
-0.01(-2.18%)
Dec 04, 2023
0.6743
0.6988
0.6425
0.6480
226,500
-0.03(-3.87%)
Dec 01, 2023
0.6507
0.6855
0.6460
0.6741
227,247
+0.03(+4.08%)
Nov 30, 2023
0.6599
0.6600
0.6356
0.6477
145,180
-0.00(-0.57%)
Nov 29, 2023
0.6520
0.6650
0.6256
0.6514
420,150
+0.03(+5.06%)
Nov 28, 2023
0.5175
0.6210
0.5175
0.6200
356,356
+0.11(+20.62%)
Nov 27, 2023
0.5073
0.5317
0.4912
0.5140
205,294
+0.02(+3.13%)
Nov 24, 2023
0.4700
0.4984
0.4493
0.4984
131,532
+0.01(+1.10%)
Nov 22, 2023
0.5114
0.5114
0.4872
0.4930
204,869
-0.02(-3.97%)
Nov 21, 2023
0.5221
0.5300
0.5100
0.5134
57,939
-0.01(-2.56%)
Nov 20, 2023
0.5410
0.5410
0.4798
0.5269
123,489
+0.01(+2.35%)
Nov 17, 2023
0.5085
0.5148
0.4924
0.5148
296,562
+0.02(+5.06%)
Nov 16, 2023
0.4900
0.5182
0.4780
0.4900
69,106
+0.01(+1.51%)
Nov 15, 2023
0.4354
0.4999
0.4050
0.4827
268,895
+0.05(+12.26%)
Nov 14, 2023
0.4299
0.4362
0.4105
0.4300
100,561
+0.01(+2.41%)
Nov 13, 2023
0.4386
0.4400
0.4102
0.4199
64,887
-0.00(-0.02%)
Nov 10, 2023
0.4303
0.4366
0.4156
0.4200
86,189
-0.01(-2.33%)
Nov 09, 2023
0.4339
0.4500
0.4300
0.4300
49,486
-0.01(-1.44%)
Nov 08, 2023
0.4400
0.4400
0.4339
0.4363
71,948
-0.01(-1.42%)
Nov 07, 2023
0.4470
0.4500
0.4339
0.4426
52,090
-0.01(-2.51%)
Nov 06, 2023
0.4735
0.4800
0.4540
0.4540
136,150
-0.02(-4.60%)
Nov 03, 2023
0.4600
0.4800
0.4050
0.4759
214,954
+0.02(+4.32%)
Nov 02, 2023
0.4651
0.4800
0.4401
0.4562
87,219
-0.00(-0.83%)
Nov 01, 2023
0.4352
0.4602
0.4352
0.4600
338,616
+0.02(+4.07%)
Oct 31, 2023
0.4340
0.4444
0.4283
0.4420
120,728
+0.01(+2.41%)
Oct 30, 2023
0.4300
0.4510
0.4200
0.4316
119,700
+0.00(+0.37%)
Oct 27, 2023
0.4300
0.4447
0.4159
0.4300
62,632
+0.01(+1.51%)
Oct 26, 2023
0.4210
0.4318
0.4001
0.4236
195,905
-0.01(-2.22%)
Oct 25, 2023
0.4500
0.4586
0.4300
0.4332
125,031
-0.02(-3.73%)
Oct 24, 2023
0.4609
0.4678
0.4400
0.4500
247,407
-0.02(-4.26%)
Oct 23, 2023
0.4668
0.4700
0.4620
0.4700
24,458
-0.01(-1.94%)
Oct 20, 2023
0.4658
0.4873
0.4500
0.4793
101,825
+0.02(+5.43%)
Oct 19, 2023
0.4690
0.4690
0.4510
0.4546
73,809
-0.02(-3.28%)
Oct 18, 2023
0.4900
0.4906
0.4600
0.4700
184,393
+0.01(+1.93%)
Oct 17, 2023
0.4852
0.4854
0.4611
0.4611
222,926
-0.04(-7.22%)
Oct 16, 2023
0.4900
0.5000
0.4810
0.4970
128,494
+0.01(+1.33%)
Oct 13, 2023
0.4704
0.5171
0.4704
0.4905
118,840
+0.02(+3.31%)
Oct 12, 2023
0.5000
0.5000
0.4709
0.4748
87,060
-0.05(-8.76%)
Oct 11, 2023
0.5100
0.5400
0.5000
0.5204
95,214
+0.01(+1.38%)
Oct 10, 2023
0.5125
0.5133
0.4950
0.5133
86,964
-0.01(-2.17%)
Oct 09, 2023
0.5190
0.5399
0.5109
0.5247
42,030
+0.04(+8.16%)
Oct 06, 2023
0.5000
0.5070
0.4830
0.4851
123,730
-0.01(-2.24%)
Oct 05, 2023
0.4768
0.4997
0.4701
0.4962
111,714
+0.02(+3.40%)
Oct 04, 2023
0.4900
0.4950
0.4600
0.4799
222,718
-0.02(-3.77%)
Oct 03, 2023
0.5152
0.5200
0.4940
0.4987
291,478
+0.01(+1.78%)
Oct 02, 2023
0.5000
0.5100
0.4752
0.4900
208,098
-0.02(-3.92%)
Sep 29, 2023
0.5468
0.5468
0.5000
0.5100
508,300
-0.01(-0.97%)
Sep 28, 2023
0.5385
0.5385
0.5125
0.5150
74,944
+0.00(+0.39%)
Sep 27, 2023
0.5350
0.5350
0.5048
0.5130
148,520
-0.02(-3.75%)
Sep 26, 2023
0.5405
0.5530
0.5250
0.5330
129,641
-0.01(-1.33%)
Sep 25, 2023
0.5895
0.5520
0.5402
0.5402
107,651
-0.03(-5.59%)
Sep 22, 2023
0.6005
0.6110
0.5674
0.5722
57,793
-0.03(-4.23%)
Sep 21, 2023
0.6000
0.6100
0.5866
0.5975
48,830
-0.01(-2.05%)
Sep 20, 2023
0.6346
0.6567
0.6100
0.6100
39,641
-0.01(-2.01%)
Sep 19, 2023
0.6606
0.6606
0.6100
0.6225
31,860
-0.03(-4.01%)
Sep 18, 2023
0.6550
0.6652
0.6380
0.6485
58,904
-0.02(-3.35%)
Sep 15, 2023
0.6537
0.6898
0.6380
0.6710
251,716
+0.02(+3.71%)
Sep 14, 2023
0.5921
0.6800
0.5810
0.6470
163,043
+0.06(+9.68%)
Sep 13, 2023
0.5566
0.5899
0.5566
0.5899
38,273
+0.02(+4.04%)
Sep 12, 2023
0.5500
0.5705
0.5423
0.5670
225,425
-0.00(-0.58%)
Sep 11, 2023
0.5577
0.5722
0.5520
0.5703
143,336
+0.02(+2.78%)
Sep 08, 2023
0.5400
0.5590
0.5400
0.5549
55,797
+0.01(+2.61%)
Sep 07, 2023
0.5650
0.5650
0.5408
0.5408
98,251
-0.02(-3.57%)
Sep 06, 2023
0.5711
0.5711
0.5460
0.5608
59,748
-0.01(-1.82%)
Sep 05, 2023
0.6000
0.6000
0.5712
0.5712
146,098
-0.04(-7.17%)
Sep 01, 2023
0.6293
0.6293
0.6100
0.6153
22,625
-0.01(-2.33%)
Aug 31, 2023
0.6329
0.6400
0.6243
0.6300
80,305
-0.00(-0.52%)
Aug 30, 2023
0.6428
0.6516
0.6313
0.6333
42,452
-0.01(-0.80%)
Aug 29, 2023
0.6280
0.6529
0.6228
0.6384
86,580
+0.01(+1.37%)
Aug 28, 2023
0.5750
0.6307
0.5735
0.6298
137,944
+0.04(+6.08%)
Aug 25, 2023
0.5951
0.6000
0.5700
0.5937
46,652
-0.01(-0.88%)
Aug 24, 2023
0.5881
0.6053
0.5858
0.5990
120,491
-0.00(-0.53%)
Aug 23, 2023
0.5600
0.6022
0.5600
0.6022
199,350
+0.05(+8.41%)
Aug 22, 2023
0.5550
0.5661
0.5500
0.5555
55,411
-0.00(-0.80%)
Aug 21, 2023
0.5403
0.5600
0.5403
0.5600
66,937
+0.01(+2.38%)
Aug 18, 2023
0.5540
0.5600
0.5470
0.5470
120,370
-0.01(-1.37%)
Aug 17, 2023
0.5560
0.5600
0.5500
0.5546
31,390
-0.00(-0.07%)
Aug 16, 2023
0.5580
0.5600
0.5500
0.5550
108,868
+0.01(+0.91%)
Aug 15, 2023
0.5663
0.5750
0.5500
0.5500
98,842
-0.01(-2.57%)
Aug 14, 2023
0.5884
0.5884
0.5620
0.5645
74,113
-0.02(-3.24%)
Aug 11, 2023
0.5749
0.5884
0.5688
0.5834
90,210
+0.02(+3.02%)
Aug 10, 2023
0.5822
0.5850
0.5643
0.5663
26,379
-0.00(-0.65%)
Aug 09, 2023
0.5578
0.5771
0.5578
0.5700
35,731
+0.00(+0.44%)
Aug 08, 2023
0.5500
0.5895
0.5500
0.5675
57,901
-0.02(-3.24%)
Aug 07, 2023
0.5990
0.5990
0.5830
0.5865
21,926
+0.01(+1.38%)
Aug 04, 2023
0.5857
0.5953
0.5782
0.5785
75,894
-0.00(-0.28%)
Aug 03, 2023
0.5611
0.5801
0.5611
0.5801
78,631
+0.02(+2.67%)
Aug 02, 2023
0.5701
0.5800
0.5601
0.5650
176,987
-0.03(-4.46%)
Aug 01, 2023
0.6000
0.6000
0.5775
0.5914
151,827
-0.02(-3.57%)
Jul 31, 2023
0.5950
0.6256
0.5950
0.6133
102,884
+0.01(+1.30%)
Jul 28, 2023
0.5996
0.6054
0.5850
0.6054
120,247
+0.02(+2.59%)
Jul 27, 2023
0.6100
0.6100
0.5901
0.5901
90,993
-0.02(-2.78%)
Jul 26, 2023
0.6285
0.6285
0.6022
0.6070
23,640
-0.03(-4.29%)
Jul 25, 2023
0.6142
0.6359
0.6127
0.6342
51,512
+0.02(+2.47%)
Jul 24, 2023
0.6300
0.6569
0.6100
0.6189
64,464
-0.03(-4.55%)
Jul 21, 2023
0.6545
0.6600
0.6400
0.6484
64,372
+0.00(+0.53%)
Jul 20, 2023
0.6700
0.6700
0.6400
0.6450
48,424
-0.02(-3.27%)
Jul 19, 2023
0.6788
0.6850
0.6645
0.6668
66,009
-0.01(-0.99%)
Jul 18, 2023
0.6735
0.6940
0.6735
0.6735
82,017
+0.01(+1.23%)
Jul 17, 2023
0.6556
0.6801
0.6487
0.6653
30,156
+0.00(+0.38%)
Jul 14, 2023
0.6575
0.6809
0.6478
0.6628
113,663
-0.00(-0.03%)
Jul 13, 2023
0.6838
0.6900
0.6630
0.6630
146,979
-0.01(-2.01%)
Jul 12, 2023
0.6631
0.7025
0.6400
0.6766
266,555
+0.04(+6.55%)
Jul 11, 2023
0.6476
0.6561
0.6350
0.6350
53,868
+0.01(+0.86%)
Jul 10, 2023
0.6179
0.6399
0.6138
0.6296
140,068
+0.01(+2.36%)
Jul 07, 2023
0.6355
0.6360
0.6128
0.6151
50,619
+0.00(+0.11%)
Jul 06, 2023
0.6400
0.6400
0.6066
0.6144
88,153
-0.05(-6.91%)
Jul 05, 2023
0.6350
0.6750
0.6350
0.6600
189,723
+0.03(+5.41%)
Jul 03, 2023
0.6310
0.6310
0.6260
0.6261
18,534
+0.00(+0.63%)
Jun 30, 2023
0.6128
0.6362
0.6128
0.6222
30,375
+0.01(+1.02%)
Jun 29, 2023
0.6294
0.6294
0.6001
0.6159
55,153
-0.02(-2.66%)
Jun 28, 2023
0.6400
0.6633
0.6277
0.6327
119,581
-0.03(-4.57%)
Jun 27, 2023
0.6487
0.6767
0.6487
0.6630
43,947
+0.01(+2.16%)
Jun 26, 2023
0.6414
0.6490
0.6342
0.6490
49,449
+0.01(+1.41%)
Jun 23, 2023
0.6300
0.6510
0.6257
0.6400
40,753
+0.01(+2.24%)
Jun 22, 2023
0.6481
0.6500
0.6081
0.6260
86,486
-0.02(-2.84%)
Jun 21, 2023
0.6060
0.6500
0.6060
0.6443
148,411
+0.03(+4.56%)
Jun 20, 2023
0.6120
0.6500
0.5994
0.6162
199,268
+0.07(+12.04%)
Jun 16, 2023
0.5700
0.6092
0.5403
0.5500
234,360
-0.03(-5.48%)
Jun 15, 2023
0.6145
0.6314
0.5700
0.5819
467,955
-0.03(-5.31%)
Jun 14, 2023
0.6528
0.6528
0.6076
0.6145
147,426
-0.02(-3.61%)
Jun 13, 2023
0.6631
0.6653
0.6300
0.6375
138,608
-0.02(-3.48%)
Jun 12, 2023
0.6300
0.6651
0.6172
0.6605
95,568
+0.02(+2.40%)
Jun 09, 2023
0.6740
0.6796
0.6279
0.6450
211,316
-0.02(-2.27%)
Jun 08, 2023
0.6974
0.7100
0.6588
0.6600
238,161
-0.03(-4.64%)
Jun 07, 2023
0.6700
0.7184
0.6700
0.6921
180,162
-0.03(-4.27%)
Jun 06, 2023
0.7438
0.7500
0.7230
0.7230
49,026
-0.03(-3.54%)
Jun 05, 2023
0.7108
0.7530
0.7108
0.7495
46,164
+0.02(+3.38%)
Jun 02, 2023
0.7600
0.7600
0.7200
0.7250
65,951
-0.04(-5.61%)
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.