Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: COSAF )

0.2360 -0.0138 (-5.52%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 0.2405 0.2405 0.2245 0.2360 14,003 -0.01(-5.52%)
May 23, 2024 0.2531 0.2531 0.2461 0.2498 81,900 +0.01(+2.71%)
May 22, 2024 0.2406 0.2460 0.2406 0.2432 7,406 -0.02(-6.46%)
May 21, 2024 0.2650 0.2806 0.2600 0.2600 72,072 -0.01(-5.42%)
May 20, 2024 0.2650 0.2749 0.2575 0.2749 2,180 +0.02(+6.14%)
May 17, 2024 0.2442 0.2590 0.2442 0.2590 5,800 +0.01(+2.90%)
May 16, 2024 0.2517 0.2517 0.2517 0.2517 4,000 +0.01(+4.27%)
May 14, 2024 0.2414 0 -0.00(-0.04%)
May 13, 2024 0.2764 0.2814 0.2400 0.2415 21,805 -0.01(-4.43%)
May 09, 2024 0.2527 1,000 -0.00(-1.37%)
May 08, 2024 0.2642 0.2642 0.2562 0.2562 26,362 -0.01(-4.22%)
May 07, 2024 0.2779 0.2779 0.2619 0.2675 29,500 -0.01(-3.18%)
May 06, 2024 0.2745 0.2763 0.2744 0.2763 4,452 -0.00(-1.14%)
May 03, 2024 0.2898 0.2898 0.2677 0.2795 8,667 +0.01(+5.63%)
May 02, 2024 0.2683 0.2683 0.2600 0.2646 3,100 -0.02(-6.04%)
May 01, 2024 0.2653 0.2816 0.2653 0.2816 37,866 +0.03(+11.48%)
Apr 30, 2024 0.2600 0.2623 0.2500 0.2526 27,102 -0.02(-5.96%)
Apr 29, 2024 0.4093 0.4093 0.2552 0.2686 38,103 -0.00(-0.11%)
Apr 26, 2024 0.2689 0.2689 0.2689 0.2689 1,000 +0.01(+3.38%)
Apr 25, 2024 0.2600 0.2601 0.2600 0.2601 2,051 +0.00(+1.80%)
Apr 24, 2024 0.2804 0.2955 0.2555 0.2555 26,599 -0.04(-13.57%)
Apr 23, 2024 0.3003 0.3017 0.2897 0.2956 32,754 -0.01(-3.78%)
Apr 22, 2024 0.2981 0.3072 0.2981 0.3072 13,276 +0.01(+1.72%)
Apr 19, 2024 0.3170 0.3170 0.3020 0.3020 3,201 -0.02(-4.82%)
Apr 18, 2024 0.3000 0.3173 0.2990 0.3173 60,419 +0.02(+6.08%)
Apr 17, 2024 0.3026 0.3026 0.2985 0.2991 13,420 -0.00(-1.42%)
Apr 15, 2024 0.3034 0 -0.02(-5.19%)
Apr 12, 2024 0.3488 0.3488 0.3200 0.3200 13,702 -0.02(-5.88%)
Apr 11, 2024 0.3501 0.3501 0.3213 0.3400 1,200 -0.01(-4.09%)
Apr 10, 2024 0.3545 0.3545 0.3545 0.3545 400 -0.00(-0.42%)
Apr 09, 2024 0.2930 0.3595 0.2930 0.3560 35,100 +0.01(+3.19%)
Apr 08, 2024 0.3611 0.3611 0.3370 0.3450 2,500 -0.01(-1.43%)
Apr 05, 2024 0.3317 0.3545 0.3317 0.3500 16,897 +0.02(+7.69%)
Apr 04, 2024 0.3518 0.3518 0.3242 0.3250 33,000 -0.01(-4.27%)
Apr 03, 2024 0.3398 0.3398 0.3395 0.3395 3,000 +0.02(+7.74%)
Apr 02, 2024 0.3192 0.3192 0.3061 0.3151 7,190 -0.00(-0.03%)
Apr 01, 2024 0.3180 0.3315 0.3138 0.3152 34,037 -0.00(-0.79%)
Mar 28, 2024 0.3155 0.3177 0.3144 0.3177 9,000 +0.02(+5.90%)
Mar 27, 2024 0.3000 0.3000 0.3000 0.3000 1,200 +0.00(+0.00%)
Mar 26, 2024 0.3199 0.3199 0.3000 0.3000 13,733 -0.01(-2.76%)
Mar 25, 2024 0.3130 0.3241 0.3085 0.3085 3,499 -0.01(-3.89%)
Mar 18, 2024 0.3210 0 +0.00(+0.98%)
Mar 15, 2024 0.3180 0.3180 0.3179 0.3179 12,890 +0.01(+3.48%)
Mar 14, 2024 0.3071 0.3072 0.3000 0.3072 7,130 +0.00(+1.52%)
Mar 13, 2024 0.3398 0.3398 0.3026 0.3026 43,314 -0.01(-1.94%)
Mar 08, 2024 0.3086 0 -0.01(-3.56%)
Mar 07, 2024 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.50%)
Mar 06, 2024 0.3270 0.3270 0.3184 0.3184 80,626 -0.01(-2.84%)
Mar 05, 2024 0.3227 0.3277 0.3200 0.3277 15,374 -0.00(-0.70%)
Mar 04, 2024 0.3150 0.3304 0.3150 0.3300 41,400 +0.00(+1.38%)
Mar 01, 2024 0.3180 0.3255 0.3180 0.3255 7,150 -0.00(-0.61%)
Feb 29, 2024 0.3134 0.3275 0.3134 0.3275 40,405 +0.00(+1.14%)
Feb 28, 2024 0.3238 0.3238 0.3238 0.3238 1,000 +0.01(+4.82%)
Feb 27, 2024 0.3143 0.3185 0.3085 0.3089 10,980 -0.01(-4.28%)
Feb 26, 2024 0.3227 0.3230 0.3227 0.3227 2,104 -0.00(-0.09%)
Feb 23, 2024 0.3314 0.3314 0.3230 0.3230 5,500 -0.01(-4.15%)
Feb 22, 2024 0.3417 0.3417 0.3370 0.3370 2,000 +0.00(+0.12%)
Feb 21, 2024 0.3366 0.3366 0.3366 0.3366 1,000 -0.00(-1.00%)
Feb 20, 2024 0.3400 0.3969 0.3400 0.3400 2,250 -0.01(-3.33%)
Feb 16, 2024 0.3450 0.3517 0.3444 0.3517 8,986 +0.00(+0.49%)
Feb 15, 2024 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.57%)
Feb 14, 2024 0.3470 0.3606 0.3363 0.3480 18,941 -0.02(-6.68%)
Feb 13, 2024 0.3901 0.3901 0.3729 0.3729 13,068 -0.02(-4.53%)
Feb 12, 2024 0.3923 0.3989 0.3894 0.3906 4,256 +0.01(+3.77%)
Feb 09, 2024 0.3763 0.3800 0.3763 0.3764 25,303 -0.01(-2.03%)
Feb 08, 2024 0.3802 0.3985 0.3789 0.3842 16,005 -0.01(-3.66%)
Feb 07, 2024 0.4136 0.4136 0.3900 0.3988 34,950 -0.03(-6.54%)
Feb 05, 2024 0.4267 0 -0.04(-8.26%)
Feb 02, 2024 0.4651 0.4651 0.4616 0.4651 7,803 -0.01(-3.00%)
Feb 01, 2024 0.4225 0.4800 0.4225 0.4795 5,239 +0.08(+19.19%)
Jan 31, 2024 0.3945 0.4023 0.3945 0.4023 5,500 +0.02(+4.17%)
Jan 30, 2024 0.3977 0.3977 0.3862 0.3862 8,418 -0.01(-1.28%)
Jan 29, 2024 0.3911 0.3912 0.3911 0.3912 29,794 -0.01(-2.59%)
Jan 26, 2024 0.4016 0.4016 0.4016 0.4016 2,093 +0.00(+0.00%)
Jan 24, 2024 0.4016 14,197 -0.01(-2.60%)
Jan 23, 2024 0.4204 0.4204 0.4001 0.4123 37,700 +0.02(+4.09%)
Jan 22, 2024 0.3961 0.3961 0.3961 0.3961 2,851 +0.01(+3.47%)
Jan 19, 2024 0.3828 0.3828 0.3828 0.3828 2,489 -0.01(-3.21%)
Jan 18, 2024 0.4031 0.4031 0.3955 0.3955 34,809 -0.01(-3.65%)
Jan 17, 2024 0.3898 0.4526 0.3898 0.4105 17,844 +0.02(+5.26%)
Jan 16, 2024 0.3967 0.4092 0.3900 0.3900 56,853 +0.01(+2.79%)
Jan 12, 2024 0.3514 0.3794 0.3499 0.3794 15,424 +0.04(+10.29%)
Jan 11, 2024 0.3500 0.3500 0.3440 0.3440 598 -0.01(-1.71%)
Jan 10, 2024 0.3552 0.3552 0.3492 0.3500 6,714 +0.01(+2.61%)
Jan 08, 2024 0.3411 0 -0.02(-5.62%)
Jan 04, 2024 0.3614 0 +0.00(+1.35%)
Jan 03, 2024 0.3566 0.3566 0.3566 0.3566 1,900 +0.01(+3.57%)
Jan 02, 2024 0.3337 0.3443 0.3337 0.3443 12,050 +0.00(+0.32%)
Dec 29, 2023 0.3176 0.3432 0.3176 0.3432 4,650 -0.03(-6.82%)
Dec 28, 2023 0.3688 0.3688 0.3500 0.3683 28,200 +0.02(+5.23%)
Dec 27, 2023 0.3463 0.3500 0.3417 0.3500 22,500 +0.00(+0.00%)
Dec 26, 2023 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+1.45%)
Dec 22, 2023 0.3384 0.3450 0.3384 0.3450 651 +0.03(+9.18%)
Dec 21, 2023 0.3160 0.3160 0.3160 0.3160 1,000 -0.01(-4.47%)
Dec 19, 2023 0.3308 0 -0.00(-0.84%)
Dec 18, 2023 0.3566 0.3566 0.3336 0.3336 4,425 -0.03(-7.28%)
Dec 15, 2023 0.3598 0.3598 0.3598 0.3598 1,424 +0.00(+1.21%)
Dec 14, 2023 0.3555 0.3555 0.3555 0.3555 1,849 -0.00(-1.25%)
Dec 13, 2023 0.3600 0.3600 0.3545 0.3600 6,895 +0.00(+0.14%)
Dec 11, 2023 0.3595 0 +0.00(+0.56%)
Dec 08, 2023 0.3575 0.3575 0.3575 0.3575 214 +0.00(+0.36%)
Dec 07, 2023 0.3600 0.3670 0.3562 0.3562 1,480 -0.00(-0.70%)
Dec 06, 2023 0.3587 0.3587 0.3587 0.3587 1,000 -0.01(-2.58%)
Dec 05, 2023 0.3682 0.3682 0.3682 0.3682 1,000 -0.01(-1.71%)
Dec 04, 2023 0.3746 0.3746 0.3746 0.3746 1,000 +0.00(+0.13%)
Dec 01, 2023 0.3500 0.3741 0.3473 0.3741 33,730 +0.06(+17.90%)
Nov 30, 2023 0.3287 0.3287 0.3173 0.3173 43,000 -0.03(-9.14%)
Nov 29, 2023 0.3210 0.3492 0.3210 0.3492 10,000 +0.04(+11.64%)
Nov 28, 2023 0.3103 0.3156 0.3068 0.3128 30,500 +0.01(+3.64%)
Nov 27, 2023 0.2916 0.3018 0.2916 0.3018 12,500 +0.02(+6.04%)
Nov 24, 2023 0.2901 0.2901 0.2800 0.2846 25,900 +0.00(+1.28%)
Nov 22, 2023 0.3049 0.3200 0.2810 0.2810 31,290 -0.00(-1.23%)
Nov 21, 2023 0.3149 0.3173 0.2809 0.2845 55,820 -0.04(-12.78%)
Nov 20, 2023 0.2859 0.3262 0.2859 0.3262 9,515 +0.08(+30.48%)
Nov 16, 2023 0.2500 0 -0.03(-12.16%)
Nov 15, 2023 0.2515 0.2846 0.2515 0.2846 38,468 +0.03(+13.84%)
Nov 14, 2023 0.2390 0.2500 0.2390 0.2500 3,433 +0.03(+14.36%)
Nov 10, 2023 0.2186 0 -0.02(-8.92%)
Nov 09, 2023 0.2850 0.2997 0.2400 0.2400 19,940 +0.01(+2.87%)
Nov 08, 2023 0.2333 0.2600 0.2333 0.2333 3,410 -0.02(-6.68%)
Nov 06, 2023 0.2500 0 +0.00(+0.32%)
Nov 02, 2023 0.2492 0 +0.02(+8.35%)
Oct 31, 2023 0.2300 0 +0.01(+4.55%)
Oct 30, 2023 0.2200 0.2200 0.2200 0.2200 24,000 +0.02(+8.21%)
Oct 20, 2023 0.2033 0 -0.01(-3.88%)
Oct 19, 2023 0.2115 0.2115 0.2115 0.2115 5,000 -0.01(-3.86%)
Oct 16, 2023 0.2200 0 -0.03(-11.43%)
Oct 11, 2023 0.2484 0 -0.00(-0.64%)
Oct 10, 2023 0.2500 0.2500 0.2500 0.2500 2,968 +0.00(+0.00%)
Oct 06, 2023 0.2500 0 -0.02(-7.61%)
Oct 05, 2023 0.2600 0.2706 0.2600 0.2706 60,004 +0.02(+6.54%)
Oct 04, 2023 0.2700 0.2700 0.2540 0.2540 10,916 -0.19(-42.55%)
Oct 03, 2023 0.4421 0.4421 0.4421 0.4421 100 +0.16(+57.89%)
Oct 02, 2023 0.2800 0.2800 0.2800 0.2800 22,500 +0.00(+0.00%)
Sep 29, 2023 0.2835 0.2835 0.2800 0.2800 9,500 -0.02(-6.67%)
Sep 28, 2023 0.3000 0.3000 0.3000 0.3000 5,750 +0.04(+14.29%)
Sep 26, 2023 0.2625 0 -0.02(-6.25%)
Sep 25, 2023 0.5162 0.4000 0.2800 0.2800 35,192 -0.13(-31.39%)
Sep 18, 2023 0.4081 0 +0.11(+36.03%)
Sep 14, 2023 0.3000 0 +0.01(+4.35%)
Sep 13, 2023 0.2875 0.2875 0.2875 0.2875 1,000 +0.04(+15.00%)
Sep 01, 2023 0.2500 0 -0.05(-16.67%)
Aug 31, 2023 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+2.42%)
Aug 23, 2023 0.2929 0 -0.00(-0.71%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.