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
Alpine 4 Holdings Inc Cl A
(OP:
ALPP
)
N/A
UNCHANGED
Last Price
Updated:
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
3.410
3.430
3.310
3.420
518,565
-0.01(-0.29%)
May 27, 2021
3.450
3.450
3.300
3.430
391,998
+0.08(+2.39%)
May 26, 2021
3.400
3.430
3.200
3.350
528,144
+0.01(+0.30%)
May 25, 2021
3.350
3.410
3.290
3.340
298,283
-0.06(-1.76%)
May 24, 2021
3.540
3.550
3.350
3.400
333,813
-0.04(-1.17%)
May 21, 2021
3.550
3.560
3.410
3.440
271,998
+0.06(+1.78%)
May 20, 2021
3.600
3.660
3.350
3.380
366,444
-0.17(-4.79%)
May 19, 2021
3.260
3.780
3.200
3.550
729,711
+0.18(+5.34%)
May 18, 2021
3.390
3.580
3.150
3.370
1,518,288
-0.33(-8.92%)
May 17, 2021
3.460
4.000
3.350
3.700
637,636
+0.12(+3.50%)
May 14, 2021
3.470
3.650
3.320
3.575
476,093
+0.25(+7.36%)
May 13, 2021
3.650
3.650
3.290
3.330
712,587
-0.32(-8.77%)
May 12, 2021
3.650
3.740
3.510
3.650
378,096
+0.02(+0.55%)
May 11, 2021
3.690
3.890
3.550
3.630
1,245,569
-0.33(-8.33%)
May 10, 2021
4.130
4.250
3.860
3.960
614,862
-0.28(-6.60%)
May 07, 2021
3.800
4.240
3.800
4.240
551,335
+0.39(+10.13%)
May 06, 2021
3.930
3.995
3.610
3.850
671,265
-0.07(-1.79%)
May 05, 2021
4.100
4.370
3.890
3.920
592,315
-0.09(-2.24%)
May 04, 2021
4.190
4.200
3.810
4.010
1,300,340
-0.30(-6.96%)
May 03, 2021
4.620
4.800
4.200
4.310
775,975
-0.48(-10.02%)
Apr 30, 2021
4.270
4.930
4.070
4.790
1,367,800
+0.34(+7.64%)
Apr 29, 2021
5.320
5.490
4.200
4.450
2,183,372
-0.66(-12.92%)
Apr 28, 2021
4.530
5.470
4.300
5.110
3,851,253
+0.55(+12.06%)
Apr 27, 2021
3.560
4.590
3.560
4.560
2,376,848
+1.01(+28.45%)
Apr 26, 2021
3.560
3.700
3.400
3.550
620,781
-0.03(-0.70%)
Apr 23, 2021
3.270
3.700
3.170
3.575
813,000
+0.32(+9.66%)
Apr 22, 2021
3.250
3.560
3.100
3.260
1,502,399
+0.27(+9.03%)
Apr 21, 2021
2.580
3.030
2.410
2.990
1,172,173
+0.43(+16.80%)
Apr 20, 2021
2.650
2.840
2.460
2.560
2,041,540
-0.33(-11.42%)
Apr 19, 2021
3.060
3.100
2.750
2.890
1,491,289
-0.21(-6.77%)
Apr 16, 2021
3.250
3.250
2.820
3.100
1,723,100
-0.14(-4.32%)
Apr 15, 2021
3.700
3.870
3.150
3.240
1,324,108
-0.31(-8.73%)
Apr 14, 2021
3.320
3.770
3.300
3.550
850,525
+0.21(+6.29%)
Apr 13, 2021
3.500
3.690
3.300
3.340
1,195,124
-0.35(-9.49%)
Apr 12, 2021
3.820
3.890
3.550
3.690
571,304
-0.09(-2.38%)
Apr 09, 2021
3.720
3.790
3.650
3.780
461,000
+0.07(+1.89%)
Apr 08, 2021
3.730
3.840
3.640
3.710
601,676
+0.04(+1.09%)
Apr 07, 2021
3.960
4.090
3.630
3.670
665,907
-0.36(-8.93%)
Apr 06, 2021
3.950
4.210
3.760
4.030
691,256
-0.16(-3.82%)
Apr 05, 2021
4.130
4.280
4.045
4.190
809,720
-0.10(-2.33%)
Apr 01, 2021
3.750
4.340
3.750
4.290
2,068,400
+0.69(+19.17%)
Mar 31, 2021
3.250
3.800
3.200
3.600
983,291
+0.35(+10.77%)
Mar 30, 2021
3.380
3.400
3.060
3.250
1,110,331
-0.10(-2.99%)
Mar 29, 2021
3.700
3.750
3.350
3.350
658,065
-0.42(-11.14%)
Mar 26, 2021
3.790
3.900
3.510
3.770
767,000
+0.01(+0.27%)
Mar 25, 2021
2.930
3.940
2.740
3.760
2,996,625
+0.55(+17.13%)
Mar 24, 2021
3.780
3.780
3.100
3.210
2,525,902
-0.55(-14.63%)
Mar 23, 2021
3.900
3.920
3.600
3.760
1,356,006
-0.15(-3.84%)
Mar 22, 2021
4.080
4.120
3.900
3.910
761,805
-0.15(-3.69%)
Mar 19, 2021
4.000
4.090
3.950
4.060
513,600
+0.04(+1.11%)
Mar 18, 2021
4.180
4.180
3.920
4.016
1,105,623
-0.11(-2.77%)
Mar 17, 2021
3.930
4.150
3.850
4.130
1,237,421
+0.03(+0.73%)
Mar 16, 2021
4.230
4.340
4.070
4.100
944,556
-0.10(-2.38%)
Mar 15, 2021
4.380
4.390
4.150
4.200
702,091
-0.04(-0.86%)
Mar 12, 2021
4.140
4.360
4.010
4.237
1,227,500
-0.08(-1.93%)
Mar 11, 2021
4.200
4.410
4.100
4.320
1,077,555
-0.01(-0.23%)
Mar 10, 2021
4.080
4.390
3.760
4.330
4,262,969
+0.15(+3.59%)
Mar 09, 2021
4.300
4.490
4.100
4.180
2,300,201
+0.24(+6.09%)
Mar 08, 2021
3.950
4.910
3.650
3.940
3,930,160
-0.01(-0.25%)
Mar 05, 2021
3.940
4.290
3.500
3.950
3,999,700
-0.29(-6.84%)
Mar 04, 2021
4.430
4.670
3.250
4.240
7,673,106
-0.65(-13.29%)
Mar 03, 2021
5.720
5.770
4.750
4.890
3,833,779
-0.94(-16.12%)
Mar 02, 2021
6.040
6.100
5.730
5.830
790,624
-0.16(-2.67%)
Mar 01, 2021
6.340
6.340
5.780
5.990
1,585,925
-0.17(-2.76%)
Feb 26, 2021
6.370
6.380
5.560
6.160
1,529,700
-0.02(-0.32%)
Feb 25, 2021
6.400
6.500
5.900
6.180
1,456,738
+0.03(+0.49%)
Feb 24, 2021
6.810
6.880
5.900
6.150
1,558,730
+0.06(+0.99%)
Feb 23, 2021
6.100
6.480
4.560
6.090
4,889,936
-0.43(-6.60%)
Feb 22, 2021
6.800
6.850
6.480
6.520
1,118,395
-0.36(-5.23%)
Feb 19, 2021
6.725
7.100
6.550
6.880
2,290,800
+0.49(+7.67%)
Feb 18, 2021
6.980
7.010
6.200
6.390
4,007,430
-0.64(-9.10%)
Feb 17, 2021
7.600
7.750
6.890
7.030
3,032,479
-0.42(-5.64%)
Feb 16, 2021
7.510
8.050
7.200
7.450
4,467,093
+0.38(+5.37%)
Feb 12, 2021
7.610
8.200
6.510
7.070
7,790,300
-1.03(-12.72%)
Feb 11, 2021
8.800
8.800
8.050
8.100
1,446,829
-0.41(-4.76%)
Feb 10, 2021
8.180
8.720
7.510
8.505
2,697,322
+0.45(+5.52%)
Feb 09, 2021
7.995
9.490
7.580
8.060
4,594,543
-0.32(-3.82%)
Feb 08, 2021
7.970
9.300
7.750
8.380
7,634,980
+1.08(+14.79%)
Feb 05, 2021
5.830
7.460
5.750
7.300
7,810,300
+1.78(+32.25%)
Feb 04, 2021
4.650
5.640
4.650
5.520
4,024,715
+0.92(+20.00%)
Feb 03, 2021
4.360
4.690
4.320
4.600
2,061,926
+0.31(+7.23%)
Feb 02, 2021
3.830
4.300
3.805
4.290
1,882,079
+0.54(+14.40%)
Feb 01, 2021
3.750
3.900
3.650
3.750
1,070,007
+0.06(+1.49%)
Jan 29, 2021
3.900
3.990
3.520
3.695
1,683,100
-0.28(-6.93%)
Jan 28, 2021
3.950
4.000
3.010
3.970
3,177,104
+0.09(+2.32%)
Jan 27, 2021
4.470
4.470
3.710
3.880
3,110,374
-0.58(-13.00%)
Jan 26, 2021
4.740
4.900
4.200
4.460
2,166,634
+0.04(+0.79%)
Jan 25, 2021
4.440
4.880
4.020
4.425
4,085,444
+0.08(+1.84%)
Jan 22, 2021
3.900
4.410
3.880
4.345
3,454,000
+0.53(+14.04%)
Jan 21, 2021
3.530
3.860
3.520
3.810
2,953,920
+0.39(+11.40%)
Jan 20, 2021
3.200
3.900
3.190
3.420
4,777,576
+0.34(+11.04%)
Jan 19, 2021
3.020
3.250
2.950
3.080
2,104,411
+0.28(+10.00%)
Jan 15, 2021
2.810
2.940
2.570
2.800
1,821,100
+0.08(+2.94%)
Jan 14, 2021
2.540
2.740
2.500
2.720
1,780,612
+0.27(+11.02%)
Jan 13, 2021
2.500
2.680
2.260
2.450
2,101,596
-0.03(-1.21%)
Jan 12, 2021
2.630
2.690
2.350
2.480
1,693,995
-0.15(-5.70%)
Jan 11, 2021
2.900
2.930
2.540
2.630
2,705,682
-0.25(-8.68%)
Jan 08, 2021
2.980
3.050
2.810
2.880
1,690,600
-0.05(-1.71%)
Jan 07, 2021
2.750
3.200
2.710
2.930
2,884,392
+0.24(+8.78%)
Jan 06, 2021
2.670
3.100
2.330
2.693
4,466,486
+0.06(+2.41%)
Jan 05, 2021
2.640
3.350
2.040
2.630
11,872,832
-0.15(-5.40%)
Jan 04, 2021
3.550
3.550
2.710
2.780
6,466,347
-0.86(-23.63%)
Dec 31, 2020
3.640
3.640
3.640
3,576,172
-0.12(-3.19%)
Dec 30, 2020
4.300
4.350
3.720
3.760
3,576,172
-0.53(-12.35%)
Dec 29, 2020
4.640
4.640
3.410
4.290
9,789,972
-0.11(-2.50%)
Dec 28, 2020
3.490
4.790
3.490
4.400
11,954,530
+1.30(+41.94%)
Dec 24, 2020
2.440
3.150
2.050
3.100
6,880,900
+0.67(+27.57%)
Dec 23, 2020
2.670
2.670
2.010
2.430
7,659,858
-0.15(-5.81%)
Dec 22, 2020
2.000
2.670
2.000
2.580
12,136,259
+0.81(+45.76%)
Dec 21, 2020
1.230
2.180
1.220
1.770
11,956,176
+0.57(+48.12%)
Dec 18, 2020
1.120
1.200
1.100
1.195
2,113,500
+0.11(+9.99%)
Dec 17, 2020
1.210
1.210
1.000
1.087
2,560,114
-0.02(-2.12%)
Dec 16, 2020
0.8600
1.240
0.8600
1.110
8,543,436
+0.26(+29.82%)
Dec 15, 2020
1.110
1.150
0.8301
0.8550
9,261,473
-0.24(-21.56%)
Dec 14, 2020
0.8410
1.200
0.8280
1.090
15,938,009
+0.29(+36.25%)
Dec 11, 2020
0.6100
0.8500
0.5800
0.8000
8,379,900
+0.20(+33.33%)
Dec 10, 2020
0.6090
0.6200
0.5410
0.6000
4,348,480
+0.02(+3.45%)
Dec 09, 2020
0.5590
0.6400
0.5400
0.5800
6,463,406
+0.04(+8.41%)
Dec 08, 2020
0.4800
0.5459
0.4700
0.5350
3,255,707
+0.04(+7.00%)
Dec 07, 2020
0.4849
0.5200
0.4400
0.5000
3,855,821
+0.06(+13.64%)
Dec 04, 2020
0.4290
0.4570
0.3900
0.4400
2,216,100
+0.02(+5.01%)
Dec 03, 2020
0.4300
0.4515
0.4000
0.4190
2,296,159
-0.02(-4.66%)
Dec 02, 2020
0.3890
0.4991
0.3710
0.4395
11,655,499
+0.11(+32.78%)
Dec 01, 2020
0.4199
0.4290
0.3000
0.3310
6,743,645
-0.06(-16.20%)
Nov 30, 2020
0.3910
0.4400
0.3500
0.3950
13,644,173
-0.03(-7.56%)
Nov 27, 2020
0.2850
0.4300
0.2850
0.4273
15,910,900
+0.15(+53.93%)
Nov 25, 2020
0.2290
0.2950
0.1975
0.2776
9,861,500
+0.05(+22.83%)
Nov 24, 2020
0.3289
0.3300
0.1810
0.2260
26,244,912
-0.09(-28.25%)
Nov 23, 2020
0.2350
0.3500
0.2350
0.3150
23,821,580
+0.11(+50.00%)
Nov 20, 2020
0.1640
0.2450
0.1520
0.2100
29,211,200
+0.06(+41.41%)
Nov 19, 2020
0.0795
0.1620
0.0760
0.1485
26,996,288
+0.07(+98.00%)
Nov 18, 2020
0.1045
0.1100
0.0735
0.0750
9,312,086
-0.02(-19.18%)
Nov 17, 2020
0.0490
0.1000
0.0490
0.0928
27,110,824
+0.05(+108.54%)
Nov 16, 2020
0.0505
0.0597
0.0432
0.0445
3,138,786
-0.01(-11.88%)
Nov 13, 2020
0.0488
0.0518
0.0460
0.0505
437,800
-0.00(-2.88%)
Nov 12, 2020
0.0500
0.0549
0.0415
0.0520
1,189,099
-0.00(-1.14%)
Nov 11, 2020
0.0486
0.0540
0.0460
0.0526
379,857
+0.00(+4.57%)
Nov 10, 2020
0.0540
0.0540
0.0490
0.0503
792,830
-0.00(-3.27%)
Nov 09, 2020
0.0520
0.0579
0.0460
0.0520
1,003,533
+0.00(+1.96%)
Nov 06, 2020
0.0505
0.0555
0.0470
0.0510
686,800
+0.00(+2.00%)
Nov 05, 2020
0.0515
0.0548
0.0496
0.0500
342,636
-0.00(-3.85%)
Nov 04, 2020
0.0530
0.0540
0.0480
0.0520
370,740
-0.00(-3.53%)
Nov 03, 2020
0.0550
0.0560
0.0405
0.0539
2,777,615
-0.00(-4.09%)
Nov 02, 2020
0.0533
0.0600
0.0530
0.0562
404,089
+0.00(+6.04%)
Oct 30, 2020
0.0624
0.0625
0.0520
0.0530
2,193,500
-0.01(-10.92%)
Oct 29, 2020
0.0531
0.0745
0.0530
0.0595
2,267,409
+0.00(+3.84%)
Oct 28, 2020
0.0670
0.0730
0.0515
0.0573
2,705,755
-0.01(-14.48%)
Oct 27, 2020
0.0586
0.0700
0.0550
0.0670
2,525,563
+0.01(+15.92%)
Oct 26, 2020
0.0438
0.0578
0.0401
0.0578
3,219,939
+0.01(+27.31%)
Oct 23, 2020
0.0426
0.0470
0.0426
0.0454
1,000,200
+0.00(+1.34%)
Oct 22, 2020
0.0440
0.0448
0.0411
0.0448
751,516
+0.00(+2.75%)
Oct 21, 2020
0.0440
0.0440
0.0410
0.0436
739,119
+0.00(+3.07%)
Oct 20, 2020
0.0413
0.0440
0.0400
0.0423
676,821
+0.00(+5.75%)
Oct 19, 2020
0.0449
0.0449
0.0381
0.0400
799,210
-0.00(-6.98%)
Oct 16, 2020
0.0400
0.0439
0.0400
0.0430
987,000
+0.00(+2.87%)
Oct 15, 2020
0.0400
0.0440
0.0380
0.0418
1,375,555
-0.00(-1.18%)
Oct 14, 2020
0.0400
0.0425
0.0390
0.0423
500,575
+0.00(+3.17%)
Oct 13, 2020
0.0445
0.0445
0.0395
0.0410
949,414
-0.00(-2.84%)
Oct 12, 2020
0.0430
0.0450
0.0400
0.0422
1,553,340
-0.00(-8.26%)
Oct 09, 2020
0.0449
0.0480
0.0415
0.0460
511,100
+0.00(+2.45%)
Oct 08, 2020
0.0450
0.0480
0.0401
0.0449
1,879,180
-0.00(-0.22%)
Oct 07, 2020
0.0425
0.0490
0.0425
0.0450
882,558
+0.00(+5.88%)
Oct 06, 2020
0.0415
0.0480
0.0415
0.0425
398,461
-0.01(-11.46%)
Oct 05, 2020
0.0446
0.0490
0.0415
0.0480
323,652
+0.00(+7.62%)
Oct 02, 2020
0.0430
0.0460
0.0401
0.0446
941,100
+0.00(+1.36%)
Oct 01, 2020
0.0445
0.0460
0.0405
0.0440
580,625
+0.00(+9.73%)
Sep 30, 2020
0.0420
0.0445
0.0401
0.0401
558,277
-0.00(-6.74%)
Sep 29, 2020
0.0440
0.0450
0.0401
0.0430
702,457
-0.00(-2.27%)
Sep 28, 2020
0.0423
0.0450
0.0416
0.0440
230,179
+0.00(+5.26%)
Sep 25, 2020
0.0435
0.0435
0.0400
0.0418
553,700
-0.00(-1.18%)
Sep 24, 2020
0.0442
0.0465
0.0400
0.0423
581,239
-0.00(-6.83%)
Sep 23, 2020
0.0440
0.0460
0.0425
0.0454
438,220
-0.00(-1.09%)
Sep 22, 2020
0.0457
0.0475
0.0435
0.0459
475,091
+0.00(+0.22%)
Sep 21, 2020
0.0479
0.0500
0.0420
0.0458
616,869
-0.00(-4.38%)
Sep 18, 2020
0.0460
0.0495
0.0423
0.0479
822,600
+0.01(+14.05%)
Sep 17, 2020
0.0460
0.0470
0.0420
0.0420
349,197
-0.01(-11.58%)
Sep 16, 2020
0.0485
0.0485
0.0420
0.0475
508,403
-0.00(-2.06%)
Sep 15, 2020
0.0475
0.0490
0.0450
0.0485
383,495
+0.00(+7.78%)
Sep 14, 2020
0.0480
0.0480
0.0400
0.0450
812,348
+0.00(+3.21%)
Sep 11, 2020
0.0450
0.0505
0.0335
0.0436
2,333,000
-0.00(-6.24%)
Sep 10, 2020
0.0495
0.0500
0.0450
0.0465
643,613
-0.00(-6.06%)
Sep 09, 2020
0.0460
0.0500
0.0440
0.0495
260,021
+0.00(+6.22%)
Sep 08, 2020
0.0486
0.0540
0.0450
0.0466
504,148
+0.00(+3.56%)
Sep 04, 2020
0.0550
0.0550
0.0420
0.0450
1,370,000
-0.01(-11.76%)
Sep 03, 2020
0.0490
0.0575
0.0490
0.0510
252,982
-0.01(-11.30%)
Sep 02, 2020
0.0570
0.0610
0.0537
0.0575
1,338,686
-0.00(-5.74%)
Sep 01, 2020
0.0600
0.0625
0.0550
0.0610
891,135
+0.00(+1.67%)
Aug 31, 2020
0.0550
0.0630
0.0550
0.0600
712,276
+0.00(+1.69%)
Aug 28, 2020
0.0584
0.0640
0.0543
0.0590
841,700
+0.00(+1.03%)
Aug 27, 2020
0.0500
0.0638
0.0461
0.0584
2,458,041
+0.01(+18.46%)
Aug 26, 2020
0.0450
0.0527
0.0445
0.0493
855,747
+0.01(+12.05%)
Aug 25, 2020
0.0467
0.0520
0.0440
0.0440
383,287
-0.01(-14.56%)
Aug 24, 2020
0.0432
0.0520
0.0432
0.0515
1,368,326
+0.01(+14.19%)
Aug 21, 2020
0.0423
0.0495
0.0423
0.0451
696,600
+0.00(+7.38%)
Aug 20, 2020
0.0440
0.0440
0.0400
0.0420
632,279
-0.00(-4.11%)
Aug 19, 2020
0.0440
0.0440
0.0400
0.0438
1,293,641
-0.00(-0.23%)
Aug 18, 2020
0.0456
0.0500
0.0400
0.0439
1,575,920
-0.00(-9.30%)
Aug 17, 2020
0.0523
0.0524
0.0470
0.0484
816,751
-0.00(-7.46%)
Aug 14, 2020
0.0550
0.0555
0.0495
0.0523
958,800
-0.00(-4.56%)
Aug 13, 2020
0.0495
0.0575
0.0490
0.0548
1,625,098
+0.00(+5.59%)
Aug 12, 2020
0.0500
0.0537
0.0490
0.0519
1,096,373
-0.00(-3.17%)
Aug 11, 2020
0.0530
0.0540
0.0500
0.0536
742,306
+0.00(+1.90%)
Aug 10, 2020
0.0520
0.0580
0.0520
0.0526
521,600
-0.00(-6.74%)
Aug 07, 2020
0.0585
0.0585
0.0523
0.0564
409,700
+0.00(+1.62%)
Aug 06, 2020
0.0560
0.0593
0.0540
0.0555
530,871
-0.00(-4.31%)
Aug 05, 2020
0.0640
0.0640
0.0580
0.0580
727,742
-0.00(-4.13%)
Aug 04, 2020
0.0640
0.0640
0.0595
0.0605
382,353
-0.00(-2.42%)
Aug 03, 2020
0.0595
0.0680
0.0592
0.0620
380,304
+0.00(+1.81%)
Jul 31, 2020
0.0610
0.0620
0.0600
0.0609
1,128,200
+0.00(+1.50%)
Jul 30, 2020
0.0600
0.0640
0.0585
0.0600
326,864
-0.00(-2.12%)
Jul 29, 2020
0.0650
0.0650
0.0581
0.0613
294,615
-0.01(-9.05%)
Jul 28, 2020
0.0550
0.0750
0.0520
0.0674
2,823,996
+0.01(+24.81%)
Jul 27, 2020
0.0522
0.0550
0.0520
0.0540
211,560
-0.00(-1.82%)
Jul 24, 2020
0.0610
0.0610
0.0520
0.0550
335,400
-0.00(-5.98%)
Jul 23, 2020
0.0590
0.0650
0.0550
0.0585
539,456
-0.00(-2.50%)
Jul 22, 2020
0.0546
0.0610
0.0520
0.0600
730,291
+0.00(+7.14%)
Jul 21, 2020
0.0550
0.0578
0.0520
0.0560
302,501
+0.00(+1.82%)
Jul 20, 2020
0.0510
0.0550
0.0492
0.0550
818,939
+0.00(+6.80%)
Jul 17, 2020
0.0565
0.0580
0.0455
0.0515
930,000
-0.01(-8.85%)
Jul 16, 2020
0.0575
0.0582
0.0550
0.0565
448,768
-0.00(-2.59%)
Jul 15, 2020
0.0575
0.0599
0.0550
0.0580
545,973
-0.00(-1.36%)
Jul 14, 2020
0.0580
0.0608
0.0571
0.0588
323,823
+0.00(+0.17%)
Jul 13, 2020
0.0630
0.0630
0.0560
0.0587
769,508
-0.00(-4.24%)
Jul 10, 2020
0.0640
0.0640
0.0599
0.0613
676,300
-0.00(-3.46%)
Jul 09, 2020
0.0630
0.0635
0.0590
0.0635
929,982
+0.00(+0.79%)
Jul 08, 2020
0.0640
0.0640
0.0590
0.0630
1,227,384
+0.00(+0.00%)
Jul 07, 2020
0.0695
0.0710
0.0617
0.0630
967,825
-0.00(-5.69%)
Jul 06, 2020
0.0674
0.0695
0.0627
0.0668
408,616
+0.00(+2.14%)
Jul 02, 2020
0.0650
0.0699
0.0650
0.0654
507,500
+0.00(+0.62%)
Jul 01, 2020
0.0660
0.0700
0.0615
0.0650
531,473
+0.00(+0.00%)
Jun 30, 2020
0.0630
0.0650
0.0621
0.0650
541,816
+0.00(+0.00%)
Jun 29, 2020
0.0640
0.0660
0.0604
0.0650
727,191
+0.00(+1.56%)
Jun 26, 2020
0.0649
0.0649
0.0601
0.0640
802,600
-0.00(-0.78%)
Jun 25, 2020
0.0620
0.0660
0.0620
0.0645
590,638
-0.00(-3.73%)
Jun 24, 2020
0.0640
0.0679
0.0620
0.0670
583,249
+0.00(+3.08%)
Jun 23, 2020
0.0669
0.0680
0.0635
0.0650
616,191
-0.00(-2.84%)
Jun 22, 2020
0.0680
0.0690
0.0630
0.0669
482,772
-0.00(-0.89%)
Jun 19, 2020
0.0650
0.0700
0.0620
0.0675
915,500
+0.00(+3.85%)
Jun 18, 2020
0.0690
0.0720
0.0535
0.0650
2,438,111
-0.00(-1.52%)
Jun 17, 2020
0.0725
0.0730
0.0600
0.0660
1,193,222
-0.00(-6.52%)
Jun 16, 2020
0.0719
0.0767
0.0688
0.0706
643,624
-0.00(-1.81%)
Jun 15, 2020
0.0670
0.0740
0.0620
0.0719
897,222
+0.01(+10.62%)
Jun 12, 2020
0.0680
0.0680
0.0643
0.0650
291,600
-0.00(-4.41%)
Jun 11, 2020
0.0650
0.0740
0.0643
0.0680
638,164
+0.00(+4.62%)
Jun 10, 2020
0.0655
0.0730
0.0650
0.0650
460,383
-0.00(-4.41%)
Jun 09, 2020
0.0710
0.0760
0.0630
0.0680
1,863,699
+0.00(+1.04%)
Jun 08, 2020
0.0700
0.0700
0.0620
0.0673
1,782,272
-0.00(-0.88%)
Jun 05, 2020
0.0700
0.0700
0.0611
0.0679
1,224,700
-0.00(-3.00%)
Jun 04, 2020
0.0670
0.0730
0.0651
0.0700
930,417
-0.00(-1.13%)
Jun 03, 2020
0.0850
0.0870
0.0640
0.0708
3,550,643
-0.01(-16.71%)
Jun 02, 2020
0.0935
0.1080
0.0750
0.0850
2,973,173
-0.01(-7.10%)
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.