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
Denison Mines Corp.
(TSX:
DML
)
2.920
+0.040 (+1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 31, 2019
0.6900
0.7200
0.6700
0.7200
601,106
+0.04(+5.88%)
May 30, 2019
0.6800
0.6900
0.6800
0.6800
93,353
-0.01(-1.45%)
May 29, 2019
0.6700
0.6900
0.6700
0.6900
112,200
+0.02(+2.99%)
May 28, 2019
0.6900
0.6900
0.6700
0.6700
67,956
+0.00(+0.00%)
May 27, 2019
0.6800
0.6900
0.6700
0.6700
122,240
+0.00(+0.00%)
May 24, 2019
0.6700
0.6800
0.6700
0.6700
36,682
-0.03(-4.29%)
May 23, 2019
0.6700
0.7000
0.6700
0.7000
142,972
+0.03(+4.48%)
May 22, 2019
0.6900
0.6900
0.6700
0.6700
294,484
-0.02(-2.90%)
May 21, 2019
0.6900
0.7000
0.6900
0.6900
69,942
-0.01(-1.43%)
May 17, 2019
0.7000
0.7000
0.7000
0
-0.01(-1.41%)
May 16, 2019
0.6700
0.7100
0.6700
0.7100
333,799
+0.04(+5.97%)
May 15, 2019
0.6800
0.6800
0.6700
0.6700
231,000
+0.00(+0.00%)
May 14, 2019
0.6600
0.6700
0.6600
0.6700
217,692
+0.00(+0.00%)
May 13, 2019
0.6700
0.6800
0.6700
0.6700
408,338
+0.00(+0.00%)
May 10, 2019
0.6800
0.6800
0.6700
0.6700
30,948
-0.01(-1.47%)
May 09, 2019
0.6700
0.6800
0.6600
0.6800
225,235
+0.00(+0.00%)
May 08, 2019
0.6900
0.6900
0.6800
0.6800
269,776
-0.01(-1.45%)
May 07, 2019
0.6900
0.7000
0.6800
0.6900
389,985
+0.00(+0.00%)
May 06, 2019
0.7000
0.7000
0.6900
0.6900
150,393
+0.00(+0.00%)
May 03, 2019
0.6900
0.7100
0.6900
0.6900
238,350
-0.01(-1.43%)
May 02, 2019
0.7200
0.7200
0.7000
0.7000
189,000
-0.03(-4.11%)
May 01, 2019
0.7100
0.7300
0.7000
0.7300
249,023
+0.00(+0.00%)
Apr 30, 2019
0.6900
0.7300
0.6900
0.7300
446,777
+0.03(+4.29%)
Apr 29, 2019
0.7000
0.7000
0.6900
0.7000
85,132
+0.00(+0.00%)
Apr 26, 2019
0.7100
0.7100
0.6900
0.7000
258,680
-0.01(-1.41%)
Apr 25, 2019
0.7000
0.7100
0.6900
0.7100
456,783
+0.01(+1.43%)
Apr 24, 2019
0.7100
0.7200
0.6900
0.7000
225,617
-0.01(-1.41%)
Apr 23, 2019
0.7200
0.7200
0.7000
0.7100
230,310
+0.00(+0.00%)
Apr 22, 2019
0.7200
0.7200
0.7100
0.7100
321,674
+0.00(+0.00%)
Apr 18, 2019
0.7100
0.7100
0.7100
0
-0.01(-1.39%)
Apr 17, 2019
0.7300
0.7300
0.7200
0.7200
267,213
+0.00(+0.00%)
Apr 16, 2019
0.7400
0.7400
0.7200
0.7200
127,414
-0.01(-1.37%)
Apr 15, 2019
0.7300
0.7500
0.7300
0.7300
235,532
+0.01(+1.39%)
Apr 12, 2019
0.7600
0.7700
0.7200
0.7200
1,146,352
+0.00(+0.00%)
Apr 11, 2019
0.7600
0.7600
0.7200
0.7200
706,557
-0.05(-6.49%)
Apr 10, 2019
0.7600
0.7800
0.7600
0.7700
817,802
+0.01(+1.32%)
Apr 09, 2019
0.7400
0.7600
0.7400
0.7600
1,438,692
+0.03(+4.11%)
Apr 08, 2019
0.7100
0.7400
0.7100
0.7300
180,827
+0.02(+2.82%)
Apr 05, 2019
0.7100
0.7200
0.7100
0.7100
372,765
-0.01(-1.39%)
Apr 04, 2019
0.6900
0.7200
0.6900
0.7200
333,885
+0.00(+0.00%)
Apr 03, 2019
0.7000
0.7200
0.7000
0.7200
319,367
+0.01(+1.41%)
Apr 02, 2019
0.6900
0.7100
0.6900
0.7100
638,650
+0.02(+2.90%)
Apr 01, 2019
0.6800
0.7000
0.6800
0.6900
206,942
+0.01(+1.47%)
Mar 29, 2019
0.6700
0.6900
0.6700
0.6800
583,460
+0.01(+1.49%)
Mar 28, 2019
0.6900
0.6900
0.6700
0.6700
50,650
-0.01(-1.47%)
Mar 27, 2019
0.7000
0.7000
0.6700
0.6800
393,454
-0.01(-1.45%)
Mar 26, 2019
0.6900
0.7000
0.6900
0.6900
128,615
-0.01(-1.43%)
Mar 25, 2019
0.7000
0.7000
0.6900
0.7000
95,745
+0.01(+1.45%)
Mar 22, 2019
0.7200
0.7200
0.6900
0.6900
421,268
-0.06(-8.00%)
Mar 21, 2019
0.7000
0.7500
0.7000
0.7500
583,557
+0.04(+5.63%)
Mar 20, 2019
0.7000
0.7100
0.6900
0.7100
180,525
+0.01(+1.43%)
Mar 19, 2019
0.7000
0.7100
0.6900
0.7000
672,972
-0.01(-1.41%)
Mar 18, 2019
0.7200
0.7300
0.6900
0.7100
786,620
-0.02(-2.74%)
Mar 15, 2019
0.7100
0.7300
0.7000
0.7300
630,168
+0.02(+2.82%)
Mar 14, 2019
0.7000
0.7300
0.7000
0.7100
846,812
+0.01(+1.43%)
Mar 13, 2019
0.6800
0.7000
0.6800
0.7000
216,720
+0.02(+2.94%)
Mar 12, 2019
0.6800
0.6800
0.6800
0.6800
57,558
+0.00(+0.00%)
Mar 11, 2019
0.6600
0.6900
0.6600
0.6800
367,647
+0.00(+0.00%)
Mar 08, 2019
0.6700
0.6800
0.6600
0.6800
326,790
+0.01(+1.49%)
Mar 07, 2019
0.6800
0.6800
0.6700
0.6700
136,890
+0.00(+0.00%)
Mar 06, 2019
0.6800
0.6900
0.6700
0.6700
267,236
-0.02(-2.90%)
Mar 05, 2019
0.6800
0.6900
0.6700
0.6900
405,119
+0.02(+2.99%)
Mar 04, 2019
0.7100
0.7100
0.6700
0.6700
401,939
-0.03(-4.29%)
Mar 01, 2019
0.7100
0.7100
0.7000
0.7000
196,790
-0.01(-1.41%)
Feb 28, 2019
0.7100
0.7300
0.7100
0.7100
281,958
-0.01(-1.39%)
Feb 27, 2019
0.7100
0.7300
0.7000
0.7200
235,598
+0.01(+1.41%)
Feb 26, 2019
0.7100
0.7400
0.7000
0.7100
526,278
+0.01(+1.43%)
Feb 25, 2019
0.7000
0.7200
0.7000
0.7000
185,547
+0.00(+0.00%)
Feb 22, 2019
0.7100
0.7100
0.7000
0.7000
89,495
+0.00(+0.00%)
Feb 21, 2019
0.6900
0.7100
0.6800
0.7000
502,759
+0.01(+1.45%)
Feb 20, 2019
0.6900
0.7000
0.6900
0.6900
117,343
-0.01(-1.43%)
Feb 19, 2019
0.7300
0.7300
0.6800
0.7000
343,873
-0.01(-1.41%)
Feb 15, 2019
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
Feb 14, 2019
0.6900
0.7300
0.6900
0.7100
838,881
+0.02(+2.90%)
Feb 13, 2019
0.6700
0.7000
0.6700
0.6900
1,979,980
+0.02(+2.99%)
Feb 12, 2019
0.6800
0.6900
0.6700
0.6700
251,254
+0.00(+0.00%)
Feb 11, 2019
0.6900
0.6900
0.6700
0.6700
499,043
+0.00(+0.00%)
Feb 08, 2019
0.6800
0.7000
0.6700
0.6700
292,582
-0.01(-1.47%)
Feb 07, 2019
0.6900
0.7000
0.6700
0.6800
297,918
-0.02(-2.86%)
Feb 06, 2019
0.7000
0.7100
0.6800
0.7000
256,979
-0.01(-1.41%)
Feb 05, 2019
0.6800
0.7100
0.6800
0.7100
518,315
+0.04(+5.97%)
Feb 04, 2019
0.6500
0.6800
0.6500
0.6700
290,684
+0.01(+1.52%)
Feb 01, 2019
0.6600
0.6800
0.6600
0.6600
214,100
+0.00(+0.00%)
Jan 31, 2019
0.6700
0.6800
0.6600
0.6600
302,176
+0.00(+0.00%)
Jan 30, 2019
0.6900
0.7000
0.6600
0.6600
631,801
-0.04(-5.71%)
Jan 29, 2019
0.6800
0.7100
0.6800
0.7000
381,585
+0.01(+1.45%)
Jan 28, 2019
0.6800
0.7000
0.6700
0.6900
408,113
-0.01(-1.43%)
Jan 25, 2019
0.6600
0.7000
0.6500
0.7000
1,151,257
+0.03(+4.48%)
Jan 24, 2019
0.6500
0.6700
0.6500
0.6700
279,527
+0.03(+4.69%)
Jan 23, 2019
0.6500
0.6600
0.6400
0.6400
188,000
-0.01(-1.54%)
Jan 22, 2019
0.6500
0.6600
0.6400
0.6500
376,803
-0.01(-1.52%)
Jan 21, 2019
0.6600
0.6700
0.6500
0.6600
228,326
+0.00(+0.00%)
Jan 18, 2019
0.6600
0.6600
0.6400
0.6600
457,039
+0.01(+1.54%)
Jan 17, 2019
0.6500
0.6600
0.6300
0.6500
667,742
+0.00(+0.00%)
Jan 16, 2019
0.6400
0.6600
0.6400
0.6500
72,160
+0.00(+0.00%)
Jan 15, 2019
0.6600
0.6600
0.6500
0.6500
44,943
+0.01(+1.56%)
Jan 14, 2019
0.6600
0.6600
0.6400
0.6400
101,118
-0.01(-1.54%)
Jan 11, 2019
0.6700
0.6700
0.6500
0.6500
305,429
-0.01(-1.52%)
Jan 10, 2019
0.6800
0.7000
0.6500
0.6600
445,816
-0.01(-1.49%)
Jan 09, 2019
0.6600
0.7000
0.6600
0.6700
445,400
+0.02(+3.08%)
Jan 08, 2019
0.7000
0.7000
0.6500
0.6500
216,283
-0.02(-2.99%)
Jan 07, 2019
0.6800
0.7000
0.6600
0.6700
336,257
+0.00(+0.00%)
Jan 04, 2019
0.6800
0.6900
0.6600
0.6700
315,265
+0.01(+1.52%)
Jan 03, 2019
0.6800
0.6800
0.6600
0.6600
105,111
+0.00(+0.00%)
Jan 02, 2019
0.6400
0.6800
0.6400
0.6600
839,213
+0.03(+4.76%)
Dec 31, 2018
0.6300
0.6300
0.6300
0
+0.01(+1.61%)
Dec 28, 2018
0.6400
0.6500
0.6100
0.6200
528,410
-0.02(-3.13%)
Dec 27, 2018
0.6400
0.6500
0.6200
0.6400
415,860
+0.03(+4.92%)
Dec 24, 2018
0.6100
0.6100
0.6100
0
-0.04(-6.15%)
Dec 21, 2018
0.6200
0.6500
0.6000
0.6500
463,958
+0.02(+3.17%)
Dec 20, 2018
0.6300
0.6400
0.6000
0.6300
363,665
+0.01(+1.61%)
Dec 19, 2018
0.6300
0.6500
0.6200
0.6200
364,804
-0.02(-3.13%)
Dec 18, 2018
0.6400
0.6400
0.6100
0.6400
486,466
+0.02(+3.23%)
Dec 17, 2018
0.6900
0.7000
0.6200
0.6200
769,787
-0.06(-8.82%)
Dec 14, 2018
0.7000
0.7100
0.6800
0.6800
158,957
+0.00(+0.00%)
Dec 13, 2018
0.7000
0.7300
0.6800
0.6800
204,531
-0.02(-2.86%)
Dec 12, 2018
0.6800
0.7100
0.6800
0.7000
219,392
+0.02(+2.94%)
Dec 11, 2018
0.7100
0.7200
0.6700
0.6800
520,515
-0.03(-4.23%)
Dec 10, 2018
0.7200
0.7300
0.7000
0.7100
257,793
-0.03(-4.05%)
Dec 07, 2018
0.7300
0.7400
0.7200
0.7400
317,420
+0.00(+0.00%)
Dec 06, 2018
0.7300
0.7400
0.7100
0.7400
540,187
+0.02(+2.78%)
Dec 05, 2018
0.7200
0.7300
0.7200
0.7200
194,100
-0.01(-1.37%)
Dec 04, 2018
0.7500
0.7500
0.7300
0.7300
483,951
-0.02(-2.67%)
Dec 03, 2018
0.7700
0.7900
0.7500
0.7500
218,685
-0.02(-2.60%)
Nov 30, 2018
0.7400
0.7700
0.7400
0.7700
359,879
+0.03(+4.05%)
Nov 29, 2018
0.7600
0.7600
0.7400
0.7400
109,368
-0.01(-1.33%)
Nov 28, 2018
0.7200
0.7500
0.7200
0.7500
510,545
+0.02(+2.74%)
Nov 27, 2018
0.7300
0.7400
0.7300
0.7300
232,819
-0.01(-1.35%)
Nov 26, 2018
0.7400
0.7400
0.7200
0.7400
368,931
+0.00(+0.00%)
Nov 23, 2018
0.7200
0.7400
0.7100
0.7400
550,064
+0.02(+2.78%)
Nov 22, 2018
0.7300
0.7400
0.7200
0.7200
150,154
-0.01(-1.37%)
Nov 21, 2018
0.7200
0.7400
0.7200
0.7300
206,822
+0.02(+2.82%)
Nov 20, 2018
0.7400
0.7500
0.7100
0.7100
471,017
-0.03(-4.05%)
Nov 19, 2018
0.7400
0.7700
0.7400
0.7400
778,221
+0.00(+0.00%)
Nov 16, 2018
0.7500
0.7700
0.7300
0.7400
301,931
+0.00(+0.00%)
Nov 15, 2018
0.7600
0.7700
0.7400
0.7400
409,209
+0.00(+0.00%)
Nov 14, 2018
0.7500
0.7500
0.7300
0.7400
215,420
+0.00(+0.00%)
Nov 13, 2018
0.7500
0.7700
0.7400
0.7400
275,256
+0.00(+0.00%)
Nov 12, 2018
0.7900
0.7900
0.7400
0.7400
542,515
-0.06(-7.50%)
Nov 09, 2018
0.8100
0.8100
0.7800
0.8000
291,077
+0.00(+0.00%)
Nov 08, 2018
0.8400
0.8600
0.8000
0.8000
448,922
-0.06(-6.98%)
Nov 07, 2018
0.8400
0.8600
0.8300
0.8600
221,405
+0.02(+2.38%)
Nov 06, 2018
0.8500
0.8800
0.8200
0.8400
954,419
-0.02(-2.33%)
Nov 05, 2018
0.8000
0.8600
0.8000
0.8600
1,199,997
+0.04(+4.88%)
Nov 02, 2018
0.8100
0.8300
0.7900
0.8200
410,775
+0.00(+0.00%)
Nov 01, 2018
0.8300
0.8300
0.8100
0.8200
127,977
-0.01(-1.20%)
Oct 31, 2018
0.7400
0.8400
0.7300
0.8300
910,068
+0.06(+7.79%)
Oct 30, 2018
0.7100
0.7700
0.7100
0.7700
245,508
+0.05(+6.94%)
Oct 29, 2018
0.7200
0.7300
0.7000
0.7200
206,707
+0.02(+2.86%)
Oct 26, 2018
0.7000
0.7400
0.6900
0.7000
275,416
+0.00(+0.00%)
Oct 25, 2018
0.7200
0.7300
0.7000
0.7000
260,828
-0.03(-4.11%)
Oct 24, 2018
0.7500
0.7700
0.7100
0.7300
313,656
-0.04(-5.19%)
Oct 23, 2018
0.7400
0.7700
0.7300
0.7700
658,517
+0.01(+1.32%)
Oct 22, 2018
0.7600
0.7800
0.7600
0.7600
187,801
+0.00(+0.00%)
Oct 19, 2018
0.7800
0.7900
0.7600
0.7600
462,872
-0.01(-1.30%)
Oct 18, 2018
0.8200
0.8200
0.7700
0.7700
397,327
-0.04(-4.94%)
Oct 17, 2018
0.8300
0.8400
0.8100
0.8100
220,109
-0.03(-3.57%)
Oct 16, 2018
0.8100
0.8500
0.8100
0.8400
333,535
+0.02(+2.44%)
Oct 15, 2018
0.8200
0.8200
0.8000
0.8200
324,164
+0.00(+0.00%)
Oct 12, 2018
0.8300
0.8400
0.8000
0.8200
328,328
+0.02(+2.50%)
Oct 11, 2018
0.7800
0.8200
0.7800
0.8000
418,340
+0.02(+2.56%)
Oct 10, 2018
0.8600
0.8600
0.7800
0.7800
889,487
-0.08(-9.30%)
Oct 09, 2018
0.8500
0.8800
0.8500
0.8600
524,057
+0.01(+1.18%)
Oct 05, 2018
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Oct 04, 2018
0.8600
0.8800
0.8300
0.8500
546,559
-0.01(-1.16%)
Oct 03, 2018
0.8300
0.8700
0.8200
0.8600
630,648
+0.04(+4.88%)
Oct 02, 2018
0.8000
0.8400
0.8000
0.8200
805,208
+0.02(+2.50%)
Oct 01, 2018
0.8500
0.8600
0.8000
0.8000
800,083
-0.05(-5.88%)
Sep 28, 2018
0.8500
0.8800
0.8400
0.8500
736,075
+0.00(+0.00%)
Sep 27, 2018
0.8600
0.8900
0.8300
0.8500
1,677,041
+0.03(+3.66%)
Sep 26, 2018
0.7600
0.8300
0.7500
0.8200
1,425,785
+0.06(+7.89%)
Sep 25, 2018
0.7600
0.7700
0.7500
0.7600
1,243,718
+0.05(+7.04%)
Sep 24, 2018
0.7200
0.7300
0.7100
0.7100
142,502
+0.00(+0.00%)
Sep 21, 2018
0.7200
0.7300
0.7100
0.7100
373,881
-0.02(-2.74%)
Sep 20, 2018
0.7100
0.7300
0.6900
0.7300
316,726
+0.01(+1.39%)
Sep 19, 2018
0.7300
0.7400
0.7100
0.7200
532,099
-0.01(-1.37%)
Sep 18, 2018
0.7000
0.7300
0.7000
0.7300
624,502
+0.01(+1.39%)
Sep 17, 2018
0.7000
0.7300
0.7000
0.7200
260,107
+0.02(+2.86%)
Sep 14, 2018
0.7200
0.7300
0.6800
0.7000
529,343
-0.02(-2.78%)
Sep 13, 2018
0.6900
0.7300
0.6900
0.7200
1,034,479
+0.03(+4.35%)
Sep 12, 2018
0.6500
0.7000
0.6400
0.6900
1,266,075
+0.03(+4.55%)
Sep 11, 2018
0.6600
0.6600
0.6400
0.6600
259,395
+0.00(+0.00%)
Sep 10, 2018
0.6500
0.6700
0.6400
0.6600
314,522
+0.02(+3.13%)
Sep 07, 2018
0.6500
0.6500
0.6300
0.6400
372,175
-0.01(-1.54%)
Sep 06, 2018
0.6700
0.6800
0.6500
0.6500
523,781
-0.01(-1.52%)
Sep 05, 2018
0.7000
0.7000
0.6500
0.6600
348,400
-0.01(-1.49%)
Sep 04, 2018
0.6700
0.6900
0.6700
0.6700
582,277
-0.01(-1.47%)
Aug 31, 2018
0.6800
0.6800
0.6800
0
+0.01(+1.49%)
Aug 30, 2018
0.6500
0.6700
0.6400
0.6700
776,685
+0.03(+4.69%)
Aug 29, 2018
0.6400
0.6500
0.6300
0.6400
666,219
+0.02(+3.23%)
Aug 28, 2018
0.6300
0.6300
0.6200
0.6200
133,574
+0.00(+0.00%)
Aug 27, 2018
0.6300
0.6400
0.6100
0.6200
362,523
+0.00(+0.00%)
Aug 24, 2018
0.6500
0.6600
0.6200
0.6200
603,414
-0.04(-6.06%)
Aug 23, 2018
0.6400
0.6600
0.6400
0.6600
355,171
+0.02(+3.13%)
Aug 22, 2018
0.6500
0.6600
0.6400
0.6400
242,125
-0.01(-1.54%)
Aug 21, 2018
0.6400
0.6600
0.6400
0.6500
501,092
+0.00(+0.00%)
Aug 20, 2018
0.6300
0.6600
0.6300
0.6500
256,165
+0.02(+3.17%)
Aug 17, 2018
0.6300
0.6400
0.6300
0.6300
166,877
+0.00(+0.00%)
Aug 16, 2018
0.6200
0.6600
0.6200
0.6300
583,370
+0.00(+0.00%)
Aug 15, 2018
0.6400
0.6400
0.6200
0.6300
755,354
+0.00(+0.00%)
Aug 14, 2018
0.6300
0.6400
0.6200
0.6300
234,587
+0.01(+1.61%)
Aug 13, 2018
0.6400
0.6500
0.6200
0.6200
250,492
-0.02(-3.13%)
Aug 10, 2018
0.6500
0.6500
0.6400
0.6400
249,233
-0.02(-3.03%)
Aug 09, 2018
0.6400
0.6600
0.6400
0.6600
138,906
+0.01(+1.54%)
Aug 08, 2018
0.6600
0.6600
0.6400
0.6500
247,586
-0.01(-1.52%)
Aug 07, 2018
0.6700
0.6800
0.6500
0.6600
639,634
+0.02(+3.13%)
Aug 03, 2018
0.6400
0.6400
0.6400
0
-0.01(-1.54%)
Aug 02, 2018
0.6500
0.6600
0.6400
0.6500
426,791
+0.01(+1.56%)
Aug 01, 2018
0.6600
0.6600
0.6400
0.6400
362,986
-0.03(-4.48%)
Jul 31, 2018
0.6600
0.6700
0.6400
0.6700
430,750
+0.02(+3.08%)
Jul 30, 2018
0.6400
0.6600
0.6400
0.6500
272,345
+0.01(+1.56%)
Jul 27, 2018
0.6800
0.6800
0.6300
0.6400
907,090
-0.04(-5.88%)
Jul 26, 2018
0.6200
0.6800
0.6100
0.6800
1,381,591
+0.08(+13.33%)
Jul 25, 2018
0.6000
0.6200
0.5900
0.6000
419,261
+0.01(+1.69%)
Jul 24, 2018
0.6100
0.6200
0.5900
0.5900
666,346
-0.01(-1.67%)
Jul 23, 2018
0.6300
0.6400
0.6000
0.6000
364,827
-0.03(-4.76%)
Jul 20, 2018
0.6100
0.6300
0.6000
0.6300
405,688
+0.01(+1.61%)
Jul 19, 2018
0.6200
0.6200
0.6000
0.6200
406,579
+0.01(+1.64%)
Jul 18, 2018
0.6200
0.6200
0.6000
0.6100
1,110,630
-0.01(-1.61%)
Jul 17, 2018
0.6400
0.6400
0.6100
0.6200
1,147,311
-0.03(-4.62%)
Jul 16, 2018
0.6600
0.6600
0.6400
0.6500
125,167
-0.01(-1.52%)
Jul 13, 2018
0.6500
0.6500
0.6500
0.6600
92,393
+0.00(+0.00%)
Jul 12, 2018
0.6600
0.6700
0.6400
0.6600
718,987
+0.01(+1.54%)
Jul 11, 2018
0.6700
0.6800
0.6500
0.6500
236,945
-0.01(-1.52%)
Jul 10, 2018
0.6700
0.6700
0.6600
0.6600
77,177
+0.00(+0.00%)
Jul 09, 2018
0.6700
0.6700
0.6600
0.6600
71,912
-0.02(-2.94%)
Jul 06, 2018
0.6700
0.6850
0.6600
0.6800
239,366
+0.02(+3.03%)
Jul 05, 2018
0.6700
0.6800
0.6600
0.6600
246,176
+0.01(+1.54%)
Jul 04, 2018
0.6900
0.6900
0.6500
0.6500
213,903
-0.02(-2.99%)
Jul 03, 2018
0.6600
0.6800
0.6600
0.6700
464,167
+0.03(+4.69%)
Jun 29, 2018
0.6400
0.6400
0.6400
0
+0.01(+1.59%)
Jun 28, 2018
0.6400
0.6500
0.6200
0.6300
515,318
-0.03(-4.55%)
Jun 27, 2018
0.6600
0.6700
0.6500
0.6600
614,312
+0.00(+0.00%)
Jun 26, 2018
0.6800
0.6800
0.6600
0.6600
429,610
-0.03(-4.35%)
Jun 25, 2018
0.7000
0.7000
0.6700
0.6900
303,675
-0.02(-2.82%)
Jun 22, 2018
0.7000
0.7100
0.6900
0.7100
305,258
+0.02(+2.90%)
Jun 21, 2018
0.7000
0.7200
0.6800
0.6900
356,105
-0.03(-4.17%)
Jun 20, 2018
0.6800
0.7200
0.6800
0.7200
372,638
+0.03(+4.35%)
Jun 19, 2018
0.7100
0.7100
0.6800
0.6900
281,080
-0.02(-2.82%)
Jun 18, 2018
0.7000
0.7100
0.6800
0.7100
578,080
+0.01(+1.43%)
Jun 15, 2018
0.7200
0.6800
0.7000
854,738
-0.03(-4.11%)
Jun 14, 2018
0.7200
0.7400
0.6900
0.7300
1,095,107
+0.01(+1.39%)
Jun 13, 2018
0.7300
0.7400
0.7100
0.7200
458,097
-0.01(-1.37%)
Jun 12, 2018
0.7400
0.7400
0.7100
0.7300
716,006
-0.01(-1.35%)
Jun 11, 2018
0.6900
0.7400
0.6900
0.7400
1,329,197
+0.06(+8.82%)
Jun 08, 2018
0.6900
0.7100
0.6800
0.6800
895,547
+0.01(+1.49%)
Jun 07, 2018
0.6900
0.6900
0.6700
0.6700
698,291
-0.03(-4.29%)
Jun 06, 2018
0.7200
0.7000
964,319
+0.00(+0.00%)
Jun 05, 2018
0.6500
0.7200
0.6500
0.7000
3,540,595
+0.07(+11.11%)
Jun 04, 2018
0.6100
0.6400
0.6100
0.6300
1,621,360
+0.04(+5.88%)
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.