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
Tristar Gold Inc
(TSV:
TSG
)
0.1950
UNCHANGED
Streaming Delayed Price
Updated: 3:09 PM EDT, Jun 13, 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, 2021
0.2750
0.2800
0.2750
0.2800
8,300
+0.00(+0.00%)
May 28, 2021
0.2700
0.2850
0.2700
0.2800
95,700
+0.00(+0.00%)
May 27, 2021
0.2850
0.2850
0.2800
0.2800
1,515
+0.00(+0.00%)
May 26, 2021
0.2700
0.2800
0.2700
0.2800
1,915
+0.02(+5.66%)
May 25, 2021
0.2600
0.2750
0.2600
0.2650
12,436
+0.00(+0.00%)
May 21, 2021
0.2650
0.2650
0.2650
0
-0.02(-7.02%)
May 20, 2021
0.2750
0.2900
0.2750
0.2850
45,200
+0.00(+1.79%)
May 19, 2021
0.2800
0.2850
0.2800
0.2800
25,700
-0.00(-1.75%)
May 18, 2021
0.2700
0.2850
0.2650
0.2850
85,697
+0.02(+7.55%)
May 17, 2021
0.2600
0.2700
0.2600
0.2650
54,000
+0.01(+1.92%)
May 14, 2021
0.2550
0.2600
0.2550
0.2600
24,190
+0.01(+1.96%)
May 13, 2021
0.2650
0.2650
0.2550
0.2550
32,204
-0.01(-3.77%)
May 12, 2021
0.2700
0.2700
0.2600
0.2650
83,500
+0.00(+0.00%)
May 11, 2021
0.2650
0.2700
0.2650
0.2650
109,320
+0.00(+0.00%)
May 10, 2021
0.2700
0.2700
0.2650
0.2650
17,900
+0.00(+0.00%)
May 07, 2021
0.2750
0.2750
0.2550
0.2650
23,600
-0.01(-3.64%)
May 06, 2021
0.2600
0.2900
0.2600
0.2750
163,100
+0.01(+3.77%)
May 05, 2021
0.2700
0.2700
0.2650
0.2650
23,000
+0.01(+1.92%)
May 04, 2021
0.2700
0.2750
0.2600
0.2600
46,525
-0.01(-3.70%)
May 03, 2021
0.2550
0.2750
0.2550
0.2700
10,475
+0.01(+3.85%)
Apr 30, 2021
0.2700
0.2700
0.2600
0.2600
19,000
+0.00(+0.00%)
Apr 29, 2021
0.2650
0.2650
0.2600
0.2600
8,000
-0.02(-5.45%)
Apr 28, 2021
0.2400
0.2750
0.2400
0.2750
77,007
+0.03(+10.00%)
Apr 27, 2021
0.2600
0.2600
0.2500
0.2500
51,201
-0.02(-5.66%)
Apr 26, 2021
0.2750
0.2750
0.2600
0.2650
46,000
-0.01(-3.64%)
Apr 23, 2021
0.2750
0.2750
0.2750
0.2750
24,054
+0.00(+0.00%)
Apr 22, 2021
0.2600
0.2900
0.2500
0.2750
202,000
+0.02(+5.77%)
Apr 21, 2021
0.2650
0.2650
0.2550
0.2600
54,500
+0.00(+0.00%)
Apr 20, 2021
0.2550
0.2600
0.2550
0.2600
133,500
+0.00(+0.00%)
Apr 19, 2021
0.2550
0.2600
0.2550
0.2600
112,600
+0.00(+0.00%)
Apr 16, 2021
0.2650
0.2800
0.2550
0.2600
109,603
+0.00(+0.00%)
Apr 15, 2021
0.2700
0.2700
0.2600
0.2600
82,500
-0.01(-1.89%)
Apr 14, 2021
0.2650
0.2700
0.2600
0.2650
81,000
-0.01(-1.85%)
Apr 13, 2021
0.2750
0.2750
0.2600
0.2700
126,843
-0.01(-3.57%)
Apr 12, 2021
0.2800
0.2900
0.2800
0.2800
216,865
+0.00(+0.00%)
Apr 09, 2021
0.2850
0.2950
0.2800
0.2800
149,835
-0.00(-1.75%)
Apr 08, 2021
0.2800
0.2850
0.2800
0.2850
425,500
+0.01(+5.56%)
Apr 07, 2021
0.2700
0.2750
0.2650
0.2700
295,084
+0.01(+3.85%)
Apr 06, 2021
0.2600
0.2650
0.2500
0.2600
444,378
+0.00(+0.00%)
Apr 05, 2021
0.2900
0.2900
0.2500
0.2600
281,500
-0.02(-5.45%)
Apr 01, 2021
0.2750
0.2750
0.2750
0
+0.04(+17.02%)
Mar 31, 2021
0.2400
0.2400
0.2300
0.2350
55,500
+0.00(+2.17%)
Mar 30, 2021
0.2350
0.2400
0.2300
0.2300
68,135
-0.01(-4.17%)
Mar 29, 2021
0.2300
0.2400
0.2300
0.2400
72,290
+0.01(+4.35%)
Mar 26, 2021
0.2400
0.2400
0.2300
0.2300
24,326
-0.00(-2.13%)
Mar 25, 2021
0.2350
0.2350
0.2300
0.2350
81,499
+0.00(+2.17%)
Mar 24, 2021
0.2350
0.2400
0.2300
0.2300
61,783
-0.00(-2.13%)
Mar 23, 2021
0.2500
0.2500
0.2350
0.2350
184,599
-0.02(-6.00%)
Mar 22, 2021
0.2600
0.2600
0.2500
0.2500
16,600
+0.00(+0.00%)
Mar 19, 2021
0.2400
0.2600
0.2400
0.2500
47,319
+0.00(+0.00%)
Mar 18, 2021
0.2700
0.2700
0.2350
0.2500
124,150
-0.01(-3.85%)
Mar 17, 2021
0.2600
0.2600
0.2600
0.2600
138,725
+0.00(+0.00%)
Mar 16, 2021
0.2550
0.2800
0.2550
0.2600
318,455
+0.01(+4.00%)
Mar 15, 2021
0.2500
0.2500
0.2400
0.2500
251,000
+0.01(+2.04%)
Mar 12, 2021
0.2450
0.2450
0.2450
0.2450
24,500
+0.00(+0.00%)
Mar 11, 2021
0.2500
0.2550
0.2400
0.2450
92,500
-0.01(-2.00%)
Mar 10, 2021
0.2400
0.2500
0.2400
0.2500
8,151
+0.01(+2.04%)
Mar 09, 2021
0.2450
0.2500
0.2300
0.2450
51,752
+0.01(+4.26%)
Mar 08, 2021
0.2450
0.2450
0.2200
0.2350
38,700
+0.00(+2.17%)
Mar 05, 2021
0.2250
0.2300
0.2250
0.2300
16,000
+0.00(+0.00%)
Mar 04, 2021
0.2300
0.2350
0.2250
0.2300
39,500
+0.00(+0.00%)
Mar 03, 2021
0.2400
0.2400
0.2300
0.2300
44,750
+0.00(+0.00%)
Mar 02, 2021
0.2350
0.2350
0.2300
0.2300
81,000
+0.00(+0.00%)
Mar 01, 2021
0.2250
0.2300
0.2250
0.2300
68,000
+0.00(+0.00%)
Feb 26, 2021
0.2250
0.2400
0.2150
0.2300
64,678
+0.00(+0.00%)
Feb 25, 2021
0.2200
0.2300
0.2150
0.2300
51,000
+0.01(+4.55%)
Feb 24, 2021
0.2150
0.2200
0.1900
0.2200
416,866
+0.00(+0.00%)
Feb 23, 2021
0.2300
0.2300
0.2200
0.2200
187,900
-0.01(-2.22%)
Feb 22, 2021
0.2300
0.2350
0.2200
0.2250
44,700
-0.01(-2.17%)
Feb 19, 2021
0.2200
0.2300
0.2150
0.2300
57,090
+0.02(+6.98%)
Feb 18, 2021
0.2200
0.2200
0.2100
0.2150
61,137
+0.00(+0.00%)
Feb 17, 2021
0.2350
0.2350
0.2100
0.2150
180,872
-0.02(-8.51%)
Feb 16, 2021
0.2500
0.2500
0.2350
0.2350
128,950
-0.01(-2.08%)
Feb 12, 2021
0.2400
0.2400
0.2400
0
-0.01(-2.04%)
Feb 11, 2021
0.2450
0.2500
0.2400
0.2450
18,000
+0.00(+0.00%)
Feb 10, 2021
0.2500
0.2550
0.2400
0.2450
177,851
-0.01(-2.00%)
Feb 09, 2021
0.2550
0.2600
0.2500
0.2500
220,115
-0.01(-3.85%)
Feb 08, 2021
0.2700
0.2700
0.2600
0.2600
62,980
+0.01(+4.00%)
Feb 05, 2021
0.2500
0.2650
0.2450
0.2500
182,475
-0.01(-1.96%)
Feb 04, 2021
0.2600
0.2750
0.2450
0.2550
110,260
-0.01(-1.92%)
Feb 03, 2021
0.2700
0.2700
0.2600
0.2600
29,825
-0.01(-1.89%)
Feb 02, 2021
0.2450
0.2650
0.2450
0.2650
94,809
+0.03(+10.42%)
Feb 01, 2021
0.2750
0.2750
0.2400
0.2400
414,688
-0.02(-7.69%)
Jan 29, 2021
0.2650
0.2650
0.2500
0.2600
55,352
-0.01(-1.89%)
Jan 28, 2021
0.2700
0.2700
0.2600
0.2650
35,000
+0.00(+0.00%)
Jan 27, 2021
0.2800
0.2800
0.2650
0.2650
12,100
-0.01(-3.64%)
Jan 26, 2021
0.2800
0.2850
0.2700
0.2750
31,500
-0.01(-1.79%)
Jan 25, 2021
0.2600
0.2800
0.2600
0.2800
51,000
+0.01(+1.82%)
Jan 22, 2021
0.2700
0.2750
0.2650
0.2750
140,319
+0.01(+1.85%)
Jan 21, 2021
0.2700
0.2700
0.2650
0.2700
72,720
+0.00(+0.00%)
Jan 20, 2021
0.2700
0.2700
0.2700
0.2700
75,200
-0.01(-1.82%)
Jan 19, 2021
0.2800
0.2800
0.2750
0.2750
26,200
+0.01(+1.85%)
Jan 18, 2021
0.2750
0.2750
0.2650
0.2700
10,750
+0.00(+0.00%)
Jan 15, 2021
0.2900
0.2900
0.2700
0.2700
55,996
-0.01(-5.26%)
Jan 14, 2021
0.2600
0.2900
0.2600
0.2850
146,400
+0.02(+7.55%)
Jan 13, 2021
0.2600
0.2700
0.2600
0.2650
27,470
-0.01(-1.85%)
Jan 12, 2021
0.2700
0.2700
0.2650
0.2700
150,900
+0.01(+1.89%)
Jan 11, 2021
0.2750
0.2800
0.2600
0.2650
55,100
-0.01(-1.85%)
Jan 08, 2021
0.2750
0.2900
0.2650
0.2700
104,583
-0.02(-6.90%)
Jan 07, 2021
0.2750
0.2900
0.2700
0.2900
114,513
+0.01(+3.57%)
Jan 06, 2021
0.2800
0.2800
0.2650
0.2800
97,000
+0.01(+1.82%)
Jan 05, 2021
0.2800
0.2800
0.2700
0.2750
111,640
-0.01(-1.79%)
Jan 04, 2021
0.2600
0.2800
0.2600
0.2800
178,360
+0.03(+9.80%)
Dec 31, 2020
0.2550
0.2550
0.2550
0
+0.01(+2.00%)
Dec 30, 2020
0.2500
0.2550
0.2500
0.2500
33,535
+0.01(+2.04%)
Dec 29, 2020
0.2600
0.2600
0.2450
0.2450
476,158
-0.01(-2.00%)
Dec 24, 2020
0.2500
0.2500
0.2500
0
-0.01(-1.96%)
Dec 23, 2020
0.2550
0.2600
0.2450
0.2550
243,707
+0.00(+0.00%)
Dec 22, 2020
0.2550
0.2550
0.2500
0.2550
250,000
+0.01(+2.00%)
Dec 21, 2020
0.2450
0.2550
0.2400
0.2500
195,575
+0.02(+6.38%)
Dec 18, 2020
0.2550
0.2550
0.2350
0.2350
63,400
-0.01(-4.08%)
Dec 17, 2020
0.2600
0.2600
0.2450
0.2450
187,800
-0.01(-2.00%)
Dec 16, 2020
0.2600
0.2600
0.2450
0.2500
74,500
-0.01(-1.96%)
Dec 15, 2020
0.2450
0.2650
0.2450
0.2550
543,750
+0.02(+6.25%)
Dec 14, 2020
0.2400
0.2400
0.2350
0.2400
238,300
-0.01(-2.04%)
Dec 11, 2020
0.2400
0.2450
0.2400
0.2450
414,500
+0.01(+2.08%)
Dec 10, 2020
0.2400
0.2450
0.2400
0.2400
240,700
+0.00(+0.00%)
Dec 09, 2020
0.2350
0.2400
0.2300
0.2400
175,666
+0.01(+2.13%)
Dec 08, 2020
0.2300
0.2400
0.2300
0.2350
258,000
+0.00(+0.00%)
Dec 07, 2020
0.2600
0.2600
0.2350
0.2350
317,000
-0.03(-9.62%)
Dec 04, 2020
0.2500
0.2700
0.2500
0.2600
96,350
+0.02(+8.33%)
Dec 03, 2020
0.2600
0.2600
0.2400
0.2400
383,520
-0.02(-7.69%)
Dec 02, 2020
0.2700
0.2700
0.2350
0.2600
477,386
+0.00(+0.00%)
Dec 01, 2020
0.2600
0.2700
0.2600
0.2600
188,835
+0.01(+1.96%)
Nov 30, 2020
0.2550
0.2550
0.2450
0.2550
238,231
+0.00(+0.00%)
Nov 27, 2020
0.2650
0.2700
0.2550
0.2550
135,750
-0.01(-3.77%)
Nov 26, 2020
0.2700
0.2700
0.2600
0.2650
116,900
-0.01(-1.85%)
Nov 25, 2020
0.2700
0.2700
0.2650
0.2700
98,000
+0.00(+0.00%)
Nov 24, 2020
0.2700
0.2800
0.2700
0.2700
228,862
-0.01(-1.82%)
Nov 23, 2020
0.2850
0.2850
0.2700
0.2750
437,320
-0.01(-3.51%)
Nov 20, 2020
0.2850
0.2900
0.2850
0.2850
71,160
+0.00(+0.00%)
Nov 19, 2020
0.2800
0.2850
0.2800
0.2850
119,500
+0.00(+1.79%)
Nov 18, 2020
0.3000
0.3000
0.2800
0.2800
319,500
-0.01(-3.45%)
Nov 17, 2020
0.2800
0.3000
0.2800
0.2900
379,977
-0.01(-1.69%)
Nov 16, 2020
0.3000
0.3200
0.2950
0.2950
347,800
-0.02(-4.84%)
Nov 13, 2020
0.3150
0.3150
0.3050
0.3100
67,500
-0.01(-1.59%)
Nov 12, 2020
0.3150
0.3150
0.3100
0.3150
110,430
+0.00(+0.00%)
Nov 11, 2020
0.3000
0.3200
0.2900
0.3150
326,500
+0.02(+5.00%)
Nov 10, 2020
0.3250
0.3250
0.3000
0.3000
205,500
-0.02(-6.25%)
Nov 09, 2020
0.3300
0.3300
0.3150
0.3200
69,360
-0.02(-5.88%)
Nov 06, 2020
0.3550
0.3700
0.3400
0.3400
102,420
-0.01(-2.86%)
Nov 05, 2020
0.3100
0.3500
0.3100
0.3500
501,401
+0.04(+12.90%)
Nov 04, 2020
0.3000
0.3100
0.2950
0.3100
38,500
+0.02(+5.08%)
Nov 03, 2020
0.2950
0.3000
0.2950
0.2950
28,100
+0.01(+1.72%)
Nov 02, 2020
0.3000
0.3000
0.2800
0.2900
37,166
+0.01(+1.75%)
Oct 30, 2020
0.2850
0.3000
0.2850
0.2850
133,964
-0.01(-1.72%)
Oct 29, 2020
0.2900
0.2900
0.2800
0.2900
272,500
+0.00(+0.00%)
Oct 28, 2020
0.2800
0.3000
0.2700
0.2900
52,500
+0.01(+3.57%)
Oct 27, 2020
0.2900
0.3050
0.2800
0.2800
299,932
-0.02(-6.67%)
Oct 26, 2020
0.3200
0.3200
0.2900
0.3000
208,917
-0.02(-4.76%)
Oct 23, 2020
0.3350
0.3350
0.3100
0.3150
248,501
-0.03(-7.35%)
Oct 22, 2020
0.3500
0.3500
0.3200
0.3400
107,203
+0.00(+0.00%)
Oct 21, 2020
0.3400
0.3500
0.3350
0.3400
240,566
-0.01(-2.86%)
Oct 20, 2020
0.3300
0.3500
0.3200
0.3500
244,412
+0.02(+6.06%)
Oct 19, 2020
0.3450
0.3450
0.3250
0.3300
143,079
-0.01(-2.94%)
Oct 16, 2020
0.3500
0.3550
0.3400
0.3400
134,452
-0.01(-2.86%)
Oct 15, 2020
0.3500
0.3500
0.3500
0.3500
26,000
-0.01(-1.41%)
Oct 14, 2020
0.3450
0.3550
0.3450
0.3550
118,075
+0.01(+2.90%)
Oct 13, 2020
0.3550
0.3550
0.3450
0.3450
179,356
-0.01(-1.43%)
Oct 09, 2020
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 08, 2020
0.3400
0.3500
0.3400
0.3500
189,300
+0.01(+1.45%)
Oct 07, 2020
0.3500
0.3500
0.3350
0.3450
317,394
-0.01(-1.43%)
Oct 06, 2020
0.3750
0.3750
0.3500
0.3500
212,706
-0.03(-6.67%)
Oct 05, 2020
0.3800
0.3850
0.3700
0.3750
130,067
-0.01(-1.32%)
Oct 02, 2020
0.3750
0.3800
0.3750
0.3800
200,700
+0.01(+1.33%)
Oct 01, 2020
0.3550
0.3800
0.3500
0.3750
392,775
+0.02(+5.63%)
Sep 30, 2020
0.3550
0.3550
0.3500
0.3550
45,700
-0.01(-1.39%)
Sep 29, 2020
0.3550
0.3600
0.3500
0.3600
136,554
+0.01(+2.86%)
Sep 28, 2020
0.4150
0.4150
0.3500
0.3500
121,871
-0.01(-2.78%)
Sep 25, 2020
0.3650
0.3700
0.3600
0.3600
10,900
-0.01(-1.37%)
Sep 24, 2020
0.3600
0.3650
0.3600
0.3650
20,999
+0.01(+2.82%)
Sep 23, 2020
0.3900
0.3900
0.3550
0.3550
175,900
-0.04(-8.97%)
Sep 22, 2020
0.3800
0.4000
0.3800
0.3900
115,800
+0.00(+0.00%)
Sep 21, 2020
0.4050
0.4100
0.3900
0.3900
110,056
-0.02(-6.02%)
Sep 18, 2020
0.4000
0.4200
0.3900
0.4150
160,580
-0.01(-1.19%)
Sep 17, 2020
0.4100
0.4200
0.4100
0.4200
92,600
+0.01(+1.20%)
Sep 16, 2020
0.4100
0.4200
0.4050
0.4150
93,493
+0.01(+1.22%)
Sep 15, 2020
0.4000
0.4100
0.3950
0.4100
104,040
+0.01(+3.80%)
Sep 14, 2020
0.3800
0.4000
0.3800
0.3950
281,000
+0.02(+5.33%)
Sep 11, 2020
0.3750
0.3800
0.3600
0.3750
60,022
-0.01(-1.32%)
Sep 10, 2020
0.3750
0.3850
0.3700
0.3800
95,900
+0.02(+4.11%)
Sep 09, 2020
0.3750
0.3750
0.3600
0.3650
78,626
-0.01(-2.67%)
Sep 08, 2020
0.3650
0.3750
0.3600
0.3750
107,204
+0.01(+2.74%)
Sep 04, 2020
0.3650
0.3650
0.3650
0
+0.01(+1.39%)
Sep 03, 2020
0.3650
0.3650
0.3600
0.3600
22,500
-0.01(-2.70%)
Sep 02, 2020
0.3600
0.3700
0.3500
0.3700
161,711
+0.01(+1.37%)
Sep 01, 2020
0.3850
0.3850
0.3550
0.3650
115,559
-0.02(-3.95%)
Aug 31, 2020
0.3800
0.3850
0.3800
0.3800
58,400
-0.01(-1.30%)
Aug 28, 2020
0.3800
0.3850
0.3750
0.3850
99,399
+0.00(+0.00%)
Aug 27, 2020
0.3850
0.3850
0.3850
0.3850
2,095
+0.01(+1.32%)
Aug 26, 2020
0.3750
0.3800
0.3700
0.3800
45,000
-0.01(-2.56%)
Aug 25, 2020
0.3700
0.3900
0.3700
0.3900
76,578
+0.02(+4.00%)
Aug 24, 2020
0.3600
0.3800
0.3600
0.3750
47,500
-0.01(-1.32%)
Aug 21, 2020
0.3700
0.3800
0.3700
0.3800
101,499
+0.02(+4.11%)
Aug 20, 2020
0.3700
0.3700
0.3550
0.3650
230,634
-0.01(-1.35%)
Aug 19, 2020
0.3800
0.3800
0.3400
0.3700
1,024,257
+0.00(+0.00%)
Aug 18, 2020
0.4200
0.4200
0.3650
0.3700
183,442
-0.04(-9.76%)
Aug 17, 2020
0.3900
0.4300
0.3900
0.4100
382,700
+0.02(+5.13%)
Aug 14, 2020
0.4150
0.4150
0.3900
0.3900
47,250
-0.02(-3.70%)
Aug 13, 2020
0.4100
0.4100
0.3900
0.4050
140,150
+0.01(+1.25%)
Aug 12, 2020
0.4050
0.4400
0.4000
0.4000
682,390
+0.01(+2.56%)
Aug 11, 2020
0.4100
0.4150
0.3800
0.3900
322,596
-0.03(-7.14%)
Aug 10, 2020
0.4100
0.4200
0.4050
0.4200
158,300
+0.00(+0.00%)
Aug 07, 2020
0.4200
0.4200
0.4050
0.4200
305,530
-0.01(-1.18%)
Aug 06, 2020
0.4300
0.4650
0.4250
0.4250
288,307
-0.01(-1.16%)
Aug 05, 2020
0.4200
0.4450
0.4200
0.4300
143,525
+0.02(+4.88%)
Aug 04, 2020
0.4100
0.4400
0.4000
0.4100
154,894
+0.00(+0.00%)
Jul 31, 2020
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Jul 30, 2020
0.4100
0.4100
0.3900
0.4100
83,976
+0.00(+0.00%)
Jul 29, 2020
0.4100
0.4200
0.4000
0.4100
560,922
+0.01(+2.50%)
Jul 28, 2020
0.4100
0.4200
0.4000
0.4000
201,215
-0.01(-2.44%)
Jul 27, 2020
0.4200
0.4300
0.4050
0.4100
406,558
+0.01(+3.80%)
Jul 24, 2020
0.3600
0.4000
0.3600
0.3950
327,486
+0.03(+6.76%)
Jul 23, 2020
0.3850
0.3950
0.3650
0.3700
208,472
-0.01(-2.63%)
Jul 22, 2020
0.3800
0.4150
0.3800
0.3800
246,175
+0.01(+1.33%)
Jul 21, 2020
0.3550
0.3900
0.3550
0.3750
986,716
+0.02(+5.63%)
Jul 20, 2020
0.3500
0.3700
0.3400
0.3550
1,083,104
+0.01(+2.90%)
Jul 17, 2020
0.3450
0.3600
0.3350
0.3450
233,414
+0.01(+2.99%)
Jul 16, 2020
0.3500
0.3500
0.3200
0.3350
720,100
-0.01(-4.29%)
Jul 15, 2020
0.3600
0.3950
0.3450
0.3500
180,900
-0.01(-2.78%)
Jul 14, 2020
0.3550
0.3700
0.3550
0.3600
562,106
+0.00(+0.00%)
Jul 13, 2020
0.3400
0.3900
0.3400
0.3600
355,750
+0.03(+9.09%)
Jul 10, 2020
0.3250
0.3350
0.3250
0.3300
77,000
+0.01(+3.13%)
Jul 09, 2020
0.3400
0.3400
0.3200
0.3200
303,169
-0.02(-4.48%)
Jul 08, 2020
0.3400
0.3400
0.3350
0.3350
203,915
-0.01(-2.90%)
Jul 07, 2020
0.3500
0.3600
0.3450
0.3450
179,657
-0.01(-1.43%)
Jul 06, 2020
0.3700
0.3750
0.3400
0.3500
232,600
-0.01(-2.78%)
Jul 03, 2020
0.3600
0.3900
0.3600
0.3600
153,683
-0.01(-2.70%)
Jul 02, 2020
0.3400
0.3700
0.3300
0.3700
332,220
+0.03(+7.25%)
Jun 30, 2020
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Jun 29, 2020
0.3450
0.3500
0.3400
0.3450
329,220
+0.00(+0.00%)
Jun 26, 2020
0.3400
0.3500
0.3350
0.3450
198,500
+0.01(+4.55%)
Jun 25, 2020
0.3050
0.3500
0.3000
0.3300
444,029
+0.03(+10.00%)
Jun 24, 2020
0.3100
0.3100
0.3000
0.3000
257,250
-0.01(-3.23%)
Jun 23, 2020
0.3100
0.3100
0.3000
0.3100
491,950
+0.01(+3.33%)
Jun 22, 2020
0.3100
0.3100
0.3000
0.3000
487,839
-0.04(-10.45%)
Jun 19, 2020
0.3200
0.3350
0.3200
0.3350
30,000
+0.02(+4.69%)
Jun 18, 2020
0.2950
0.3200
0.2950
0.3200
30,500
+0.03(+10.34%)
Jun 17, 2020
0.3000
0.3000
0.2900
0.2900
190,600
-0.02(-4.92%)
Jun 16, 2020
0.3300
0.3300
0.3000
0.3050
315,347
-0.04(-11.59%)
Jun 15, 2020
0.3600
0.3650
0.3350
0.3450
216,401
-0.02(-5.48%)
Jun 12, 2020
0.3650
0.3650
0.3500
0.3650
47,350
-0.01(-1.35%)
Jun 11, 2020
0.3350
0.3700
0.3300
0.3700
254,335
+0.04(+12.12%)
Jun 10, 2020
0.3300
0.3300
0.3200
0.3300
54,000
+0.01(+1.54%)
Jun 09, 2020
0.3250
0.3300
0.3200
0.3250
112,500
+0.00(+0.00%)
Jun 08, 2020
0.3100
0.3250
0.3000
0.3250
205,250
+0.01(+3.17%)
Jun 05, 2020
0.3200
0.3200
0.3050
0.3150
141,300
-0.01(-3.08%)
Jun 04, 2020
0.3300
0.3450
0.3100
0.3250
171,688
+0.01(+1.56%)
Jun 03, 2020
0.3400
0.3500
0.3200
0.3200
107,229
-0.02(-7.25%)
Jun 02, 2020
0.3550
0.3550
0.3400
0.3450
159,800
-0.01(-2.82%)
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.