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
Marimed Inc
(OP:
MRMD
)
0.2100
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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
1.120
1.120
1.050
1.100
1,376,273
-0.02(-1.79%)
May 27, 2021
1.170
1.170
1.070
1.120
1,422,369
-0.00(-0.31%)
May 26, 2021
1.030
1.170
1.030
1.123
3,111,317
+0.09(+9.08%)
May 25, 2021
1.010
1.050
0.9856
1.030
1,336,500
-0.02(-1.90%)
May 24, 2021
0.9650
1.120
0.9620
1.050
4,804,081
+0.10(+11.10%)
May 21, 2021
0.9000
0.9500
0.8890
0.9451
1,554,370
+0.06(+6.73%)
May 20, 2021
0.8400
0.8855
0.8201
0.8855
938,152
+0.05(+5.42%)
May 19, 2021
0.8237
0.8600
0.7850
0.8400
791,735
+0.01(+1.16%)
May 18, 2021
0.8400
0.8700
0.7950
0.8304
1,425,832
-0.02(-2.54%)
May 17, 2021
0.8200
0.8700
0.8001
0.8520
1,706,800
+0.03(+3.41%)
May 14, 2021
0.7694
0.8270
0.7610
0.8239
816,459
+0.05(+7.10%)
May 13, 2021
0.7501
0.7800
0.7451
0.7693
696,503
+0.02(+2.56%)
May 12, 2021
0.7720
0.8000
0.7500
0.7501
622,318
-0.03(-3.31%)
May 11, 2021
0.7510
0.7807
0.7396
0.7758
844,272
+0.02(+2.74%)
May 10, 2021
0.7700
0.7700
0.7351
0.7551
692,297
+0.00(+0.01%)
May 07, 2021
0.7500
0.7775
0.7175
0.7550
605,411
+0.01(+0.67%)
May 06, 2021
0.7700
0.7850
0.7400
0.7500
524,430
-0.03(-3.59%)
May 05, 2021
0.8000
0.8000
0.7503
0.7779
655,556
+0.01(+1.86%)
May 04, 2021
0.8000
0.8300
0.7501
0.7637
822,238
-0.04(-4.54%)
May 03, 2021
0.7696
0.8000
0.7301
0.8000
1,241,356
+0.06(+8.02%)
Apr 30, 2021
0.7500
0.7500
0.7212
0.7406
735,500
+0.00(+0.08%)
Apr 29, 2021
0.7800
0.7800
0.7200
0.7400
666,850
+0.00(+0.41%)
Apr 28, 2021
0.7000
0.7700
0.7000
0.7370
1,058,227
+0.02(+3.08%)
Apr 27, 2021
0.7691
0.7695
0.7011
0.7150
516,724
-0.01(-1.38%)
Apr 26, 2021
0.6798
0.7300
0.6150
0.7250
1,061,708
+0.05(+7.81%)
Apr 23, 2021
0.6400
0.6800
0.6400
0.6725
274,800
+0.00(+0.37%)
Apr 22, 2021
0.7000
0.7000
0.6424
0.6700
453,831
+0.01(+1.55%)
Apr 21, 2021
0.6280
0.6700
0.6120
0.6598
534,395
+0.02(+3.91%)
Apr 20, 2021
0.6400
0.6800
0.6280
0.6350
480,074
+0.00(+0.40%)
Apr 19, 2021
0.6540
0.6799
0.6010
0.6325
1,116,040
-0.03(-4.89%)
Apr 16, 2021
0.6950
0.6950
0.6300
0.6650
980,700
-0.01(-0.94%)
Apr 15, 2021
0.6900
0.7000
0.6600
0.6713
731,803
-0.01(-1.28%)
Apr 14, 2021
0.6800
0.6925
0.6800
0.6800
425,884
+0.00(+0.00%)
Apr 13, 2021
0.6800
0.7100
0.6800
0.6800
427,064
-0.02(-3.55%)
Apr 12, 2021
0.7002
0.7300
0.6750
0.7050
1,227,689
-0.02(-2.08%)
Apr 09, 2021
0.7300
0.7370
0.7000
0.7200
641,200
-0.01(-1.37%)
Apr 08, 2021
0.7251
0.7450
0.7111
0.7300
258,955
+0.00(+0.00%)
Apr 07, 2021
0.7500
0.7951
0.7110
0.7300
331,522
-0.01(-1.35%)
Apr 06, 2021
0.7600
0.7600
0.7100
0.7400
500,421
-0.02(-1.99%)
Apr 05, 2021
0.7600
0.7989
0.7121
0.7550
792,733
-0.02(-2.20%)
Apr 01, 2021
0.7900
0.7900
0.7600
0.7720
595,900
-0.01(-1.03%)
Mar 31, 2021
0.7300
0.7800
0.7250
0.7800
688,851
+0.05(+6.85%)
Mar 30, 2021
0.7100
0.7632
0.7000
0.7300
717,763
-0.01(-0.68%)
Mar 29, 2021
0.7600
0.7898
0.7100
0.7350
1,076,892
-0.03(-3.67%)
Mar 26, 2021
0.7827
0.8100
0.7541
0.7630
666,800
-0.03(-3.42%)
Mar 25, 2021
0.8400
0.8400
0.7500
0.7900
924,024
-0.04(-4.82%)
Mar 24, 2021
0.8599
0.8799
0.8100
0.8300
2,399,808
-0.01(-1.19%)
Mar 23, 2021
0.8600
0.8600
0.8220
0.8400
874,270
-0.01(-1.18%)
Mar 22, 2021
0.8900
0.8900
0.8051
0.8500
1,116,318
+0.04(+4.94%)
Mar 19, 2021
0.8499
0.8499
0.7600
0.8100
781,600
+0.01(+1.00%)
Mar 18, 2021
0.8500
0.8500
0.7902
0.8020
1,197,246
-0.02(-2.20%)
Mar 17, 2021
0.7875
0.8400
0.7400
0.8200
1,565,518
+0.03(+4.13%)
Mar 16, 2021
0.8147
0.8147
0.7500
0.7875
572,045
-0.00(-0.03%)
Mar 15, 2021
0.8000
0.8400
0.7655
0.7877
845,401
-0.01(-0.98%)
Mar 12, 2021
0.7600
0.8000
0.7588
0.7955
470,300
-0.00(-0.56%)
Mar 11, 2021
0.7800
0.8200
0.7501
0.8000
633,887
+0.02(+2.56%)
Mar 10, 2021
0.8100
0.8200
0.7700
0.7800
554,411
-0.01(-1.27%)
Mar 09, 2021
0.7579
0.8000
0.7300
0.7900
777,761
+0.03(+4.24%)
Mar 08, 2021
0.7100
0.8000
0.6901
0.7579
626,838
+0.05(+6.75%)
Mar 05, 2021
0.7300
0.7700
0.6800
0.7100
1,703,000
-0.02(-2.74%)
Mar 04, 2021
0.8110
0.8489
0.6962
0.7300
1,672,320
-0.09(-10.98%)
Mar 03, 2021
0.8300
0.8800
0.8110
0.8200
1,808,674
+0.02(+2.50%)
Mar 02, 2021
0.7600
0.8100
0.7600
0.8000
723,258
+0.03(+3.90%)
Mar 01, 2021
0.7800
0.8100
0.7323
0.7700
845,057
+0.04(+4.83%)
Feb 26, 2021
0.6900
0.7600
0.6700
0.7345
871,300
+0.03(+4.93%)
Feb 25, 2021
0.7999
0.7999
0.6899
0.7000
1,022,618
-0.04(-5.39%)
Feb 24, 2021
0.7801
0.7801
0.6800
0.7399
908,741
-0.00(-0.15%)
Feb 23, 2021
0.7400
0.7699
0.6001
0.7410
1,789,616
-0.05(-6.08%)
Feb 22, 2021
0.8100
0.8300
0.7500
0.7890
1,647,138
-0.02(-2.59%)
Feb 19, 2021
0.8300
0.8500
0.8012
0.8100
1,058,500
-0.03(-4.13%)
Feb 18, 2021
0.9000
0.9000
0.8110
0.8449
1,459,035
-0.03(-3.01%)
Feb 17, 2021
0.9200
0.9200
0.7910
0.8711
1,650,755
-0.03(-3.21%)
Feb 16, 2021
0.8700
0.9490
0.8550
0.9000
1,869,255
+0.06(+7.14%)
Feb 12, 2021
0.8400
0.8700
0.7718
0.8400
1,921,800
+0.01(+1.18%)
Feb 11, 2021
1.000
1.020
0.7800
0.8302
4,156,072
-0.12(-12.62%)
Feb 10, 2021
0.8285
0.9688
0.7501
0.9501
6,064,987
+0.16(+20.42%)
Feb 09, 2021
0.8380
0.8600
0.7612
0.7890
2,834,278
-0.03(-3.66%)
Feb 08, 2021
0.7990
0.8200
0.7700
0.8190
1,848,442
+0.04(+5.01%)
Feb 05, 2021
0.8350
0.8550
0.7513
0.7799
1,860,100
-0.06(-7.15%)
Feb 04, 2021
0.8497
0.8550
0.8000
0.8400
1,448,533
+0.06(+7.69%)
Feb 03, 2021
0.7279
0.8000
0.7000
0.7800
4,068,757
+0.10(+14.27%)
Feb 02, 2021
0.6222
0.7000
0.6222
0.6826
1,977,446
+0.03(+5.02%)
Feb 01, 2021
0.6659
0.6670
0.6001
0.6500
1,558,337
-0.01(-1.59%)
Jan 29, 2021
0.6950
0.7200
0.6350
0.6605
1,747,600
-0.04(-5.06%)
Jan 28, 2021
0.6489
0.7150
0.6000
0.6957
2,030,753
+0.04(+5.43%)
Jan 27, 2021
0.7200
0.7510
0.6102
0.6599
2,658,558
-0.09(-12.01%)
Jan 26, 2021
0.8500
0.8500
0.6500
0.7500
4,957,638
-0.10(-11.76%)
Jan 25, 2021
0.9400
0.9400
0.8000
0.8500
2,959,982
-0.05(-5.03%)
Jan 22, 2021
0.8890
0.9390
0.8800
0.8950
3,436,800
+0.01(+0.56%)
Jan 21, 2021
0.9100
0.9400
0.8800
0.8900
2,184,128
-0.00(-0.22%)
Jan 20, 2021
0.8100
0.8990
0.8000
0.8920
3,973,132
+0.10(+12.77%)
Jan 19, 2021
0.8001
0.8900
0.7797
0.7910
2,029,373
-0.01(-1.13%)
Jan 15, 2021
0.8999
0.9000
0.7900
0.8000
3,298,100
-0.00(-0.19%)
Jan 14, 2021
0.7500
0.8399
0.7300
0.8015
3,667,657
+0.07(+10.02%)
Jan 13, 2021
0.7390
0.7390
0.6500
0.7285
2,741,327
+0.05(+6.88%)
Jan 12, 2021
0.6647
0.7400
0.6280
0.6816
5,414,885
+0.05(+7.52%)
Jan 11, 2021
0.6500
0.6500
0.5900
0.6339
6,162,446
+0.05(+9.29%)
Jan 08, 2021
0.6300
0.6400
0.5500
0.5800
3,250,800
-0.04(-6.45%)
Jan 07, 2021
0.6200
0.6490
0.5800
0.6200
4,848,216
+0.04(+6.91%)
Jan 06, 2021
0.6901
0.7050
0.5521
0.5799
11,885,702
-0.02(-3.35%)
Jan 05, 2021
0.5100
0.6150
0.4800
0.6000
10,736,588
+0.09(+18.81%)
Jan 04, 2021
0.4700
0.5400
0.4700
0.5050
6,408,198
+0.04(+7.45%)
Dec 31, 2020
0.4700
0.4700
0.4700
1,420,695
+0.04(+9.30%)
Dec 30, 2020
0.4170
0.4450
0.4050
0.4300
1,420,695
+0.00(+0.23%)
Dec 29, 2020
0.4700
0.4700
0.4120
0.4290
2,012,771
-0.03(-6.13%)
Dec 28, 2020
0.3798
0.4650
0.3556
0.4570
4,280,538
+0.09(+25.10%)
Dec 24, 2020
0.3800
0.3850
0.3500
0.3653
597,600
-0.00(-1.27%)
Dec 23, 2020
0.3580
0.3800
0.3455
0.3700
1,465,054
+0.01(+3.04%)
Dec 22, 2020
0.4200
0.4200
0.3550
0.3591
1,229,233
-0.02(-5.50%)
Dec 21, 2020
0.4000
0.4000
0.3636
0.3800
1,623,742
-0.02(-3.80%)
Dec 18, 2020
0.4250
0.4300
0.3800
0.3950
1,155,400
-0.03(-7.06%)
Dec 17, 2020
0.4400
0.4802
0.4050
0.4250
2,754,853
-0.00(-0.56%)
Dec 16, 2020
0.3870
0.4350
0.3320
0.4274
2,345,264
+0.07(+18.72%)
Dec 15, 2020
0.3200
0.4000
0.2900
0.3600
1,847,407
+0.04(+11.39%)
Dec 14, 2020
0.3100
0.3500
0.3100
0.3232
1,210,029
+0.02(+5.97%)
Dec 11, 2020
0.3220
0.3401
0.3010
0.3050
1,861,800
-0.03(-7.58%)
Dec 10, 2020
0.3800
0.3800
0.3145
0.3300
2,897,064
-0.05(-13.14%)
Dec 09, 2020
0.4000
0.4155
0.3700
0.3799
1,387,597
-0.04(-8.50%)
Dec 08, 2020
0.4465
0.4549
0.3900
0.4152
1,543,740
-0.04(-8.55%)
Dec 07, 2020
0.4890
0.4900
0.4350
0.4540
1,065,571
-0.00(-0.33%)
Dec 04, 2020
0.4469
0.4600
0.4010
0.4555
2,192,400
+0.03(+7.68%)
Dec 03, 2020
0.3800
0.4700
0.3625
0.4230
2,487,635
+0.05(+13.56%)
Dec 02, 2020
0.4500
0.4525
0.3512
0.3725
4,242,624
-0.08(-18.11%)
Dec 01, 2020
0.5000
0.5100
0.3920
0.4549
5,202,312
-0.07(-12.94%)
Nov 30, 2020
0.3900
0.5700
0.3850
0.5225
12,225,180
+0.14(+37.86%)
Nov 27, 2020
0.3800
0.3900
0.2750
0.3790
8,764,600
+0.03(+8.60%)
Nov 25, 2020
0.2199
0.3490
0.1931
0.3490
13,633,800
+0.14(+69.34%)
Nov 24, 2020
0.2000
0.2200
0.1801
0.2061
5,054,777
+0.03(+14.56%)
Nov 23, 2020
0.1900
0.1900
0.1701
0.1799
1,727,466
+0.01(+3.99%)
Nov 20, 2020
0.1730
0.1750
0.1690
0.1730
321,100
+0.00(+0.58%)
Nov 19, 2020
0.1660
0.1750
0.1660
0.1720
390,637
+0.00(+2.69%)
Nov 18, 2020
0.1600
0.1800
0.1600
0.1675
3,622,857
+0.00(+2.32%)
Nov 17, 2020
0.1900
0.1900
0.1600
0.1637
2,495,019
-0.01(-3.71%)
Nov 16, 2020
0.1650
0.1750
0.1650
0.1700
1,346,020
+0.00(+1.49%)
Nov 13, 2020
0.1650
0.1700
0.1600
0.1675
982,000
-0.00(-0.77%)
Nov 12, 2020
0.1660
0.1748
0.1599
0.1688
2,434,535
-0.01(-3.43%)
Nov 11, 2020
0.1900
0.1900
0.1680
0.1748
1,881,498
-0.00(-0.11%)
Nov 10, 2020
0.1963
0.2000
0.1710
0.1750
4,625,091
-0.02(-7.89%)
Nov 09, 2020
0.1801
0.2000
0.1800
0.1900
5,945,381
+0.01(+7.34%)
Nov 06, 2020
0.1600
0.1770
0.1550
0.1770
5,960,700
+0.02(+16.45%)
Nov 05, 2020
0.1410
0.1600
0.1410
0.1520
2,134,058
+0.01(+7.80%)
Nov 04, 2020
0.1450
0.1499
0.1410
0.1410
789,372
-0.00(-2.76%)
Nov 03, 2020
0.1470
0.1470
0.1410
0.1450
1,353,128
-0.00(-0.68%)
Nov 02, 2020
0.1460
0.1470
0.1400
0.1460
463,924
+0.00(+0.90%)
Oct 30, 2020
0.1450
0.1450
0.1400
0.1447
548,400
+0.00(+1.83%)
Oct 29, 2020
0.1450
0.1450
0.1392
0.1421
296,573
+0.00(+2.23%)
Oct 28, 2020
0.1460
0.1460
0.1380
0.1390
894,970
-0.00(-2.46%)
Oct 27, 2020
0.1480
0.1480
0.1380
0.1425
2,312,198
-0.00(-2.40%)
Oct 26, 2020
0.1600
0.1600
0.1400
0.1460
2,979,874
-0.01(-5.81%)
Oct 23, 2020
0.1600
0.1679
0.1533
0.1550
546,900
-0.00(-1.59%)
Oct 22, 2020
0.1485
0.1575
0.1485
0.1575
560,807
+0.01(+5.78%)
Oct 21, 2020
0.1495
0.1529
0.1450
0.1489
572,646
-0.00(-0.40%)
Oct 20, 2020
0.1505
0.1570
0.1426
0.1495
3,941,257
-0.00(-0.33%)
Oct 19, 2020
0.1520
0.1570
0.1500
0.1500
667,673
-0.01(-3.23%)
Oct 16, 2020
0.1690
0.1690
0.1520
0.1550
1,390,200
-0.01(-4.32%)
Oct 15, 2020
0.1545
0.1630
0.1541
0.1620
787,382
+0.01(+4.79%)
Oct 14, 2020
0.1540
0.1600
0.1540
0.1546
1,854,451
-0.00(-2.34%)
Oct 13, 2020
0.1530
0.1700
0.1530
0.1583
1,111,666
-0.00(-0.50%)
Oct 12, 2020
0.1593
0.1670
0.1560
0.1591
2,802,299
-0.00(-0.75%)
Oct 09, 2020
0.1610
0.1700
0.1560
0.1603
373,700
+0.00(+0.31%)
Oct 08, 2020
0.1450
0.1625
0.1450
0.1598
1,295,743
+0.01(+10.21%)
Oct 07, 2020
0.1410
0.1485
0.1400
0.1450
509,117
-0.00(-1.69%)
Oct 06, 2020
0.1529
0.1529
0.1410
0.1475
2,237,582
-0.00(-1.80%)
Oct 05, 2020
0.1499
0.1540
0.1495
0.1502
1,087,512
+0.00(+0.13%)
Oct 02, 2020
0.1530
0.1565
0.1476
0.1500
1,328,800
-0.01(-6.25%)
Oct 01, 2020
0.1600
0.1625
0.1544
0.1600
969,708
-0.00(-0.81%)
Sep 30, 2020
0.1511
0.1625
0.1511
0.1613
266,723
-0.00(-0.74%)
Sep 29, 2020
0.1600
0.1650
0.1520
0.1625
231,723
+0.01(+3.17%)
Sep 28, 2020
0.1575
0.1575
0.1510
0.1575
580,021
+0.00(+0.77%)
Sep 25, 2020
0.1598
0.1598
0.1500
0.1563
974,400
-0.00(-1.08%)
Sep 24, 2020
0.1647
0.1647
0.1488
0.1580
1,433,349
-0.00(-1.56%)
Sep 23, 2020
0.1800
0.1800
0.1540
0.1605
1,134,055
-0.00(-2.73%)
Sep 22, 2020
0.1650
0.1699
0.1600
0.1650
1,024,277
+0.00(+1.23%)
Sep 21, 2020
0.1700
0.1730
0.1610
0.1630
1,307,581
-0.00(-1.21%)
Sep 18, 2020
0.1675
0.1720
0.1650
0.1650
129,800
-0.00(-1.49%)
Sep 17, 2020
0.1700
0.1700
0.1606
0.1675
189,324
+0.00(+1.52%)
Sep 16, 2020
0.1800
0.1800
0.1600
0.1650
730,121
-0.01(-7.56%)
Sep 15, 2020
0.1700
0.1800
0.1655
0.1785
733,315
+0.01(+4.32%)
Sep 14, 2020
0.1660
0.1799
0.1637
0.1711
364,530
+0.00(+0.94%)
Sep 11, 2020
0.1740
0.1740
0.1501
0.1695
1,438,100
+0.01(+5.94%)
Sep 10, 2020
0.1471
0.1623
0.1471
0.1600
3,114,841
+0.01(+7.38%)
Sep 09, 2020
0.1500
0.1620
0.1450
0.1490
2,320,711
-0.01(-3.87%)
Sep 08, 2020
0.1565
0.1639
0.1461
0.1550
1,797,656
-0.00(-1.27%)
Sep 04, 2020
0.1565
0.1648
0.1565
0.1570
553,300
-0.00(-0.32%)
Sep 03, 2020
0.1610
0.1699
0.1530
0.1575
1,418,256
-0.00(-2.23%)
Sep 02, 2020
0.1713
0.1780
0.1600
0.1611
1,910,323
-0.01(-5.95%)
Sep 01, 2020
0.1899
0.1899
0.1700
0.1713
1,539,022
-0.01(-5.52%)
Aug 31, 2020
0.1761
0.1900
0.1750
0.1813
954,008
+0.00(+1.40%)
Aug 28, 2020
0.1700
0.1860
0.1600
0.1788
1,031,400
+0.01(+5.80%)
Aug 27, 2020
0.1585
0.1790
0.1585
0.1690
396,250
+0.01(+5.63%)
Aug 26, 2020
0.1690
0.1690
0.1500
0.1600
761,344
-0.01(-4.76%)
Aug 25, 2020
0.1621
0.1700
0.1600
0.1680
603,963
-0.00(-0.59%)
Aug 24, 2020
0.1652
0.1750
0.1640
0.1690
973,182
-0.00(-1.74%)
Aug 21, 2020
0.1820
0.1820
0.1636
0.1720
2,044,900
-0.01(-5.49%)
Aug 20, 2020
0.1721
0.2000
0.1721
0.1820
1,385,097
-0.01(-7.47%)
Aug 19, 2020
0.1769
0.1967
0.1621
0.1967
3,862,393
+0.02(+12.14%)
Aug 18, 2020
0.1750
0.1769
0.1700
0.1754
2,061,261
-0.00(-2.45%)
Aug 17, 2020
0.1998
0.2025
0.1655
0.1798
2,884,805
-0.02(-7.94%)
Aug 14, 2020
0.2150
0.2150
0.1950
0.1953
894,300
-0.01(-4.55%)
Aug 13, 2020
0.2449
0.2449
0.1851
0.2046
2,716,555
-0.02(-7.00%)
Aug 12, 2020
0.1730
0.2330
0.1700
0.2200
6,986,548
+0.05(+30.95%)
Aug 11, 2020
0.1579
0.1690
0.1510
0.1680
4,364,518
+0.02(+9.80%)
Aug 10, 2020
0.1600
0.1650
0.1510
0.1530
817,600
-0.00(-2.86%)
Aug 07, 2020
0.1700
0.1700
0.1502
0.1575
596,400
+0.00(+2.74%)
Aug 06, 2020
0.1541
0.1571
0.1438
0.1533
639,093
+0.00(+2.00%)
Aug 05, 2020
0.1421
0.1570
0.1421
0.1503
679,056
+0.01(+5.77%)
Aug 04, 2020
0.1401
0.1573
0.1390
0.1421
429,935
-0.00(-1.18%)
Aug 03, 2020
0.1400
0.1463
0.1394
0.1438
531,974
+0.00(+2.71%)
Jul 31, 2020
0.1300
0.1469
0.1300
0.1400
764,700
-0.01(-4.24%)
Jul 30, 2020
0.1415
0.1463
0.1400
0.1462
1,655,838
+0.00(+2.96%)
Jul 29, 2020
0.1465
0.1573
0.1400
0.1420
1,755,593
-0.02(-9.73%)
Jul 28, 2020
0.1630
0.1750
0.1450
0.1573
1,661,231
-0.01(-4.67%)
Jul 27, 2020
0.1589
0.1800
0.1571
0.1650
1,120,429
+0.01(+3.84%)
Jul 24, 2020
0.1599
0.1599
0.1550
0.1589
282,700
+0.01(+3.38%)
Jul 23, 2020
0.1420
0.1600
0.1420
0.1537
470,015
+0.01(+4.56%)
Jul 22, 2020
0.1539
0.1539
0.1351
0.1470
424,745
-0.00(-3.16%)
Jul 21, 2020
0.1399
0.1580
0.1311
0.1518
923,339
+0.02(+11.62%)
Jul 20, 2020
0.1350
0.1400
0.1285
0.1360
997,737
-0.00(-0.51%)
Jul 17, 2020
0.1369
0.1369
0.1310
0.1367
766,000
-0.00(-0.07%)
Jul 16, 2020
0.1400
0.1400
0.1325
0.1368
1,135,523
-0.00(-2.49%)
Jul 15, 2020
0.1400
0.1465
0.1400
0.1403
885,692
+0.00(+0.14%)
Jul 14, 2020
0.1490
0.1520
0.1385
0.1401
534,659
-0.01(-5.97%)
Jul 13, 2020
0.1400
0.1541
0.1351
0.1490
765,684
+0.01(+7.19%)
Jul 10, 2020
0.1380
0.1440
0.1368
0.1390
977,500
-0.00(-0.36%)
Jul 09, 2020
0.1470
0.1480
0.1380
0.1395
1,329,733
-0.01(-5.10%)
Jul 08, 2020
0.1510
0.1510
0.1410
0.1470
2,043,197
-0.00(-1.34%)
Jul 07, 2020
0.1500
0.1580
0.1480
0.1490
480,724
-0.00(-0.60%)
Jul 06, 2020
0.1401
0.1569
0.1401
0.1499
490,626
-0.00(-0.07%)
Jul 02, 2020
0.1471
0.1590
0.1471
0.1500
478,900
-0.00(-1.57%)
Jul 01, 2020
0.1571
0.1650
0.1470
0.1524
3,584,711
-0.00(-2.99%)
Jun 30, 2020
0.1650
0.1650
0.1550
0.1571
1,341,189
-0.01(-5.93%)
Jun 29, 2020
0.1650
0.1719
0.1590
0.1670
2,072,086
+0.00(+1.15%)
Jun 26, 2020
0.1601
0.1720
0.1601
0.1651
415,500
-0.01(-4.23%)
Jun 25, 2020
0.1750
0.1750
0.1630
0.1724
394,062
+0.00(+0.82%)
Jun 24, 2020
0.1789
0.1789
0.1600
0.1710
584,734
+0.00(+1.48%)
Jun 23, 2020
0.1611
0.1700
0.1600
0.1685
535,309
+0.00(+2.74%)
Jun 22, 2020
0.1700
0.1700
0.1610
0.1640
394,249
-0.00(-0.61%)
Jun 19, 2020
0.1640
0.1700
0.1600
0.1650
740,800
-0.00(-1.79%)
Jun 18, 2020
0.1610
0.1690
0.1550
0.1680
2,585,158
-0.00(-2.27%)
Jun 17, 2020
0.1750
0.1750
0.1600
0.1719
2,723,304
-0.00(-0.64%)
Jun 16, 2020
0.1721
0.1800
0.1640
0.1730
2,226,969
-0.01(-3.89%)
Jun 15, 2020
0.1790
0.1800
0.1641
0.1800
1,320,083
-0.00(-2.49%)
Jun 12, 2020
0.2000
0.2000
0.1730
0.1846
622,800
+0.01(+6.71%)
Jun 11, 2020
0.2100
0.2198
0.1700
0.1730
3,207,463
-0.03(-13.50%)
Jun 10, 2020
0.2200
0.2200
0.1952
0.2000
1,542,054
-0.01(-4.76%)
Jun 09, 2020
0.2420
0.2500
0.1902
0.2100
5,910,467
-0.01(-4.55%)
Jun 08, 2020
0.1989
0.2200
0.1850
0.2200
3,030,963
+0.04(+18.92%)
Jun 05, 2020
0.1910
0.1980
0.1801
0.1850
1,544,900
-0.01(-6.09%)
Jun 04, 2020
0.2000
0.2040
0.1850
0.1970
1,110,211
-0.00(-1.50%)
Jun 03, 2020
0.1960
0.2096
0.1920
0.2000
640,198
+0.01(+4.82%)
Jun 02, 2020
0.1825
0.2100
0.1825
0.1908
1,318,473
+0.01(+3.81%)
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.