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
Brixton Metals Corp
(TSV:
BBB
)
0.1050
-0.0050 (-4.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
0.2050
0.2200
0.2050
0.2200
172,105
+0.02(+7.32%)
May 28, 2021
0.2000
0.2050
0.2000
0.2050
108,954
+0.00(+0.00%)
May 27, 2021
0.2000
0.2050
0.2000
0.2050
216,989
+0.00(+2.50%)
May 26, 2021
0.1950
0.2050
0.1950
0.2000
353,198
+0.01(+2.56%)
May 25, 2021
0.2050
0.2050
0.1900
0.1950
1,110,757
-0.01(-4.88%)
May 21, 2021
0.2050
0.2050
0.2050
0
-0.01(-4.65%)
May 20, 2021
0.2100
0.2150
0.2100
0.2150
227,370
+0.01(+2.38%)
May 19, 2021
0.2100
0.2150
0.2100
0.2100
204,160
-0.01(-2.33%)
May 18, 2021
0.2150
0.2150
0.2100
0.2150
344,909
+0.00(+0.00%)
May 17, 2021
0.2200
0.2250
0.2100
0.2150
842,337
-0.01(-2.27%)
May 14, 2021
0.2100
0.2200
0.2100
0.2200
246,337
+0.01(+4.76%)
May 13, 2021
0.2150
0.2150
0.2050
0.2100
112,468
+0.00(+0.00%)
May 12, 2021
0.2200
0.2250
0.2100
0.2100
195,373
-0.01(-4.55%)
May 11, 2021
0.2200
0.2250
0.2150
0.2200
126,983
+0.00(+0.00%)
May 10, 2021
0.2250
0.2300
0.2200
0.2200
167,104
-0.01(-2.22%)
May 07, 2021
0.2250
0.2250
0.2200
0.2250
166,693
+0.00(+0.00%)
May 06, 2021
0.2250
0.2300
0.2200
0.2250
301,183
+0.01(+2.27%)
May 05, 2021
0.2250
0.2250
0.2150
0.2200
201,171
+0.00(+0.00%)
May 04, 2021
0.2200
0.2250
0.2200
0.2200
281,050
-0.01(-2.22%)
May 03, 2021
0.2300
0.2350
0.2250
0.2250
500,654
+0.00(+0.00%)
Apr 30, 2021
0.2200
0.2300
0.2200
0.2250
385,847
+0.01(+2.27%)
Apr 29, 2021
0.2200
0.2200
0.2150
0.2200
257,575
+0.00(+0.00%)
Apr 28, 2021
0.2200
0.2300
0.2200
0.2200
103,881
-0.01(-2.22%)
Apr 27, 2021
0.2250
0.2300
0.2250
0.2250
31,705
-0.01(-2.17%)
Apr 26, 2021
0.2250
0.2300
0.2250
0.2300
102,976
-0.00(-2.13%)
Apr 23, 2021
0.2200
0.2350
0.2200
0.2350
38,829
+0.01(+6.82%)
Apr 22, 2021
0.2200
0.2350
0.2200
0.2200
53,901
-0.01(-4.35%)
Apr 21, 2021
0.2200
0.2350
0.2200
0.2300
311,180
+0.01(+4.55%)
Apr 20, 2021
0.2300
0.2300
0.2200
0.2200
206,896
-0.01(-4.35%)
Apr 19, 2021
0.2400
0.2400
0.2300
0.2300
247,420
-0.01(-4.17%)
Apr 16, 2021
0.2500
0.2500
0.2350
0.2400
515,304
+0.00(+0.00%)
Apr 15, 2021
0.2250
0.2400
0.2200
0.2400
430,060
+0.02(+11.63%)
Apr 14, 2021
0.2250
0.2250
0.2150
0.2150
265,925
-0.01(-4.44%)
Apr 13, 2021
0.2250
0.2350
0.2200
0.2250
167,764
+0.00(+0.00%)
Apr 12, 2021
0.2450
0.2450
0.2250
0.2250
185,217
-0.01(-2.17%)
Apr 09, 2021
0.2300
0.2300
0.2250
0.2300
68,755
+0.00(+0.00%)
Apr 08, 2021
0.2350
0.2350
0.2250
0.2300
303,060
+0.00(+0.00%)
Apr 07, 2021
0.2400
0.2400
0.2300
0.2300
264,689
-0.00(-2.13%)
Apr 06, 2021
0.2400
0.2450
0.2300
0.2350
165,450
+0.00(+0.00%)
Apr 05, 2021
0.2450
0.2500
0.2350
0.2350
197,208
+0.00(+0.00%)
Apr 01, 2021
0.2350
0.2350
0.2350
0
+0.00(+0.00%)
Mar 31, 2021
0.2400
0.2400
0.2350
0.2350
287,600
-0.01(-2.08%)
Mar 30, 2021
0.2500
0.2500
0.2400
0.2400
248,926
-0.02(-5.88%)
Mar 29, 2021
0.2700
0.2750
0.2550
0.2550
163,029
-0.02(-5.56%)
Mar 26, 2021
0.2400
0.2750
0.2350
0.2700
1,129,027
+0.03(+10.20%)
Mar 25, 2021
0.2500
0.2500
0.2400
0.2450
145,465
+0.00(+0.00%)
Mar 24, 2021
0.2500
0.2500
0.2450
0.2450
171,868
+0.00(+0.00%)
Mar 23, 2021
0.2600
0.2600
0.2400
0.2450
166,820
-0.02(-5.77%)
Mar 22, 2021
0.2550
0.2600
0.2500
0.2600
245,895
+0.01(+1.96%)
Mar 19, 2021
0.2400
0.2550
0.2400
0.2550
220,461
+0.01(+2.00%)
Mar 18, 2021
0.2500
0.2600
0.2450
0.2500
329,366
+0.00(+0.00%)
Mar 17, 2021
0.2450
0.2500
0.2400
0.2500
258,296
+0.01(+4.17%)
Mar 16, 2021
0.2500
0.2600
0.2400
0.2400
1,274,001
+0.00(+0.00%)
Mar 15, 2021
0.2300
0.2400
0.2200
0.2400
422,785
+0.01(+6.67%)
Mar 12, 2021
0.2200
0.2300
0.2200
0.2250
98,021
-0.01(-2.17%)
Mar 11, 2021
0.2350
0.2400
0.2250
0.2300
413,362
+0.00(+0.00%)
Mar 10, 2021
0.2300
0.2400
0.2300
0.2300
437,369
+0.00(+0.00%)
Mar 09, 2021
0.2300
0.2300
0.2200
0.2300
284,666
+0.01(+2.22%)
Mar 08, 2021
0.2300
0.2350
0.2250
0.2250
202,600
+0.00(+0.00%)
Mar 05, 2021
0.2200
0.2250
0.2050
0.2250
260,114
+0.01(+2.27%)
Mar 04, 2021
0.2400
0.2450
0.2150
0.2200
442,859
-0.02(-8.33%)
Mar 03, 2021
0.2500
0.2500
0.2200
0.2400
496,827
-0.01(-4.00%)
Mar 02, 2021
0.2500
0.2600
0.2400
0.2500
1,010,721
+0.02(+6.38%)
Mar 01, 2021
0.2400
0.2500
0.2350
0.2350
75,427
-0.01(-4.08%)
Feb 26, 2021
0.2400
0.2500
0.2300
0.2450
480,914
+0.00(+0.00%)
Feb 25, 2021
0.2500
0.2600
0.2400
0.2450
464,339
-0.01(-2.00%)
Feb 24, 2021
0.2600
0.2600
0.2500
0.2500
439,001
-0.01(-3.85%)
Feb 23, 2021
0.2650
0.2650
0.2550
0.2600
384,000
+0.00(+0.00%)
Feb 22, 2021
0.2600
0.2600
0.2450
0.2600
466,779
+0.01(+4.00%)
Feb 19, 2021
0.2500
0.2550
0.2400
0.2500
208,393
+0.00(+0.00%)
Feb 18, 2021
0.2650
0.2650
0.2500
0.2500
415,826
-0.02(-5.66%)
Feb 17, 2021
0.2650
0.2800
0.2600
0.2650
714,652
+0.00(+0.00%)
Feb 16, 2021
0.2650
0.2650
0.2600
0.2650
328,808
+0.01(+1.92%)
Feb 12, 2021
0.2600
0.2600
0.2600
0
+0.03(+10.64%)
Feb 11, 2021
0.2500
0.2500
0.2350
0.2350
238,849
-0.01(-4.08%)
Feb 10, 2021
0.2550
0.2550
0.2400
0.2450
285,008
-0.01(-3.92%)
Feb 09, 2021
0.2550
0.2600
0.2500
0.2550
168,873
-0.01(-3.77%)
Feb 08, 2021
0.2700
0.2750
0.2650
0.2650
270,827
+0.01(+1.92%)
Feb 05, 2021
0.2450
0.2600
0.2450
0.2600
333,060
+0.02(+6.12%)
Feb 04, 2021
0.2550
0.2600
0.2450
0.2450
283,471
-0.02(-7.55%)
Feb 03, 2021
0.2550
0.2700
0.2500
0.2650
219,561
+0.01(+3.92%)
Feb 02, 2021
0.2650
0.2650
0.2500
0.2550
1,080,806
-0.02(-7.27%)
Feb 01, 2021
0.3000
0.3050
0.2700
0.2750
3,013,670
+0.04(+14.58%)
Jan 29, 2021
0.2450
0.2700
0.2400
0.2400
1,395,818
+0.01(+4.35%)
Jan 28, 2021
0.2100
0.2400
0.2100
0.2300
689,619
+0.03(+12.20%)
Jan 27, 2021
0.2250
0.2250
0.2000
0.2050
322,680
-0.02(-8.89%)
Jan 26, 2021
0.2150
0.2250
0.2100
0.2250
277,856
+0.02(+7.14%)
Jan 25, 2021
0.2100
0.2100
0.2000
0.2100
330,537
+0.00(+0.00%)
Jan 22, 2021
0.2000
0.2100
0.2000
0.2100
444,800
+0.01(+2.44%)
Jan 21, 2021
0.2150
0.2150
0.2000
0.2050
790,140
-0.01(-2.38%)
Jan 20, 2021
0.2200
0.2200
0.2100
0.2100
466,911
+0.00(+0.00%)
Jan 19, 2021
0.2300
0.2300
0.2100
0.2100
482,507
-0.01(-4.55%)
Jan 18, 2021
0.2250
0.2350
0.2200
0.2200
582,749
-0.01(-2.22%)
Jan 15, 2021
0.2200
0.2250
0.2200
0.2250
372,784
+0.00(+0.00%)
Jan 14, 2021
0.2200
0.2300
0.2200
0.2250
967,836
+0.01(+2.27%)
Jan 13, 2021
0.2300
0.2300
0.2100
0.2200
428,487
-0.01(-6.38%)
Jan 12, 2021
0.2250
0.2350
0.2250
0.2350
394,223
+0.00(+0.00%)
Jan 11, 2021
0.2500
0.2500
0.2300
0.2350
621,005
-0.02(-6.00%)
Jan 08, 2021
0.2800
0.2800
0.2450
0.2500
1,434,866
-0.03(-10.71%)
Jan 07, 2021
0.2800
0.2850
0.2750
0.2800
295,771
+0.00(+0.00%)
Jan 06, 2021
0.2750
0.2850
0.2750
0.2800
196,174
+0.01(+1.82%)
Jan 05, 2021
0.2950
0.3000
0.2750
0.2750
377,213
-0.02(-6.78%)
Jan 04, 2021
0.3050
0.3100
0.2950
0.2950
936,278
+0.00(+0.00%)
Dec 31, 2020
0.2950
0.2950
0.2950
0
+0.01(+3.51%)
Dec 30, 2020
0.2700
0.2850
0.2700
0.2850
306,368
+0.02(+7.55%)
Dec 29, 2020
0.2750
0.2800
0.2650
0.2650
376,431
+0.00(+0.00%)
Dec 24, 2020
0.2650
0.2650
0.2650
0
+0.00(+0.00%)
Dec 23, 2020
0.2600
0.2700
0.2600
0.2650
229,280
-0.01(-1.85%)
Dec 22, 2020
0.2800
0.2800
0.2700
0.2700
183,028
+0.00(+0.00%)
Dec 21, 2020
0.2800
0.2800
0.2600
0.2700
542,354
-0.01(-1.82%)
Dec 18, 2020
0.2800
0.2800
0.2700
0.2750
511,343
-0.01(-1.79%)
Dec 17, 2020
0.2950
0.3000
0.2750
0.2800
500,084
+0.00(+0.00%)
Dec 16, 2020
0.2850
0.2850
0.2750
0.2800
390,216
-0.00(-1.75%)
Dec 15, 2020
0.2950
0.2950
0.2800
0.2850
111,100
+0.00(+1.79%)
Dec 14, 2020
0.2900
0.3000
0.2800
0.2800
325,849
-0.01(-3.45%)
Dec 11, 2020
0.2950
0.3000
0.2900
0.2900
218,693
-0.01(-3.33%)
Dec 10, 2020
0.3250
0.3250
0.2950
0.3000
354,238
-0.01(-3.23%)
Dec 09, 2020
0.2900
0.3500
0.2800
0.3100
1,774,877
+0.00(+0.00%)
Dec 08, 2020
0.3000
0.3150
0.3000
0.3100
339,552
+0.01(+1.64%)
Dec 07, 2020
0.3000
0.3050
0.2900
0.3050
152,165
+0.01(+3.39%)
Dec 04, 2020
0.2900
0.2950
0.2800
0.2950
166,728
+0.01(+3.51%)
Dec 03, 2020
0.3000
0.3000
0.2800
0.2850
160,963
-0.01(-1.72%)
Dec 02, 2020
0.3050
0.3100
0.2900
0.2900
298,225
-0.01(-3.33%)
Dec 01, 2020
0.2950
0.3200
0.2950
0.3000
486,188
+0.02(+5.26%)
Nov 30, 2020
0.2900
0.2900
0.2800
0.2850
58,989
-0.01(-1.72%)
Nov 27, 2020
0.2800
0.2900
0.2800
0.2900
221,637
+0.00(+0.00%)
Nov 26, 2020
0.2900
0.2900
0.2900
0.2900
5,635
+0.01(+1.75%)
Nov 25, 2020
0.2700
0.2900
0.2700
0.2850
341,820
+0.02(+7.55%)
Nov 24, 2020
0.2750
0.2750
0.2600
0.2650
247,977
-0.01(-1.85%)
Nov 23, 2020
0.2850
0.2850
0.2650
0.2700
434,891
-0.01(-3.57%)
Nov 20, 2020
0.3050
0.3100
0.2800
0.2800
343,651
+0.00(+0.00%)
Nov 19, 2020
0.2900
0.2900
0.2800
0.2800
286,985
-0.01(-5.08%)
Nov 18, 2020
0.2900
0.3050
0.2850
0.2950
156,750
+0.01(+1.72%)
Nov 17, 2020
0.2950
0.3000
0.2850
0.2900
353,581
-0.01(-1.69%)
Nov 16, 2020
0.3050
0.3100
0.2950
0.2950
394,080
+0.00(+0.00%)
Nov 13, 2020
0.3200
0.3200
0.2900
0.2950
979,390
-0.03(-7.81%)
Nov 12, 2020
0.3150
0.3200
0.3100
0.3200
266,851
+0.01(+1.59%)
Nov 11, 2020
0.3200
0.3200
0.3100
0.3150
138,450
-0.01(-1.56%)
Nov 10, 2020
0.3400
0.3400
0.3200
0.3200
323,545
-0.01(-3.03%)
Nov 09, 2020
0.3350
0.3350
0.3150
0.3300
921,436
-0.01(-2.94%)
Nov 06, 2020
0.3250
0.3450
0.3250
0.3400
1,171,666
+0.02(+4.62%)
Nov 05, 2020
0.3250
0.3300
0.3200
0.3250
827,861
+0.01(+3.17%)
Nov 04, 2020
0.3250
0.3250
0.3100
0.3150
244,891
-0.01(-3.08%)
Nov 03, 2020
0.3300
0.3300
0.3200
0.3250
167,570
+0.00(+0.00%)
Nov 02, 2020
0.3350
0.3350
0.3200
0.3250
123,387
-0.01(-2.99%)
Oct 30, 2020
0.3300
0.3400
0.3200
0.3350
387,279
-0.01(-1.47%)
Oct 29, 2020
0.3300
0.3400
0.3300
0.3400
111,396
+0.01(+3.03%)
Oct 28, 2020
0.3400
0.3500
0.3300
0.3300
522,045
-0.02(-7.04%)
Oct 27, 2020
0.3750
0.3750
0.3400
0.3550
1,256,172
+0.04(+14.52%)
Oct 26, 2020
0.3300
0.3300
0.3100
0.3100
351,281
-0.03(-7.46%)
Oct 23, 2020
0.3400
0.3400
0.3200
0.3350
156,878
+0.00(+0.00%)
Oct 22, 2020
0.3500
0.3500
0.3300
0.3350
209,773
-0.01(-2.90%)
Oct 21, 2020
0.3400
0.3600
0.3400
0.3450
299,209
-0.01(-1.43%)
Oct 20, 2020
0.3600
0.3600
0.3350
0.3500
183,661
-0.02(-4.11%)
Oct 19, 2020
0.3800
0.3800
0.3600
0.3650
219,967
-0.02(-5.19%)
Oct 16, 2020
0.3800
0.3900
0.3750
0.3850
75,600
+0.00(+0.00%)
Oct 15, 2020
0.3950
0.3950
0.3700
0.3850
89,194
-0.01(-2.53%)
Oct 14, 2020
0.3800
0.4000
0.3750
0.3950
517,787
+0.02(+5.33%)
Oct 13, 2020
0.3450
0.4050
0.3450
0.3750
616,666
+0.03(+10.29%)
Oct 09, 2020
0.3400
0.3400
0.3400
0
+0.03(+7.94%)
Oct 08, 2020
0.3200
0.3200
0.3100
0.3150
114,066
-0.01(-1.56%)
Oct 07, 2020
0.3300
0.3350
0.3150
0.3200
166,325
-0.02(-5.88%)
Oct 06, 2020
0.3350
0.3450
0.3300
0.3400
153,885
+0.00(+0.00%)
Oct 05, 2020
0.3600
0.3600
0.3400
0.3400
233,570
-0.01(-2.86%)
Oct 02, 2020
0.3550
0.3750
0.3500
0.3500
382,927
-0.01(-2.78%)
Oct 01, 2020
0.3500
0.3800
0.3450
0.3600
1,041,234
+0.03(+9.09%)
Sep 30, 2020
0.3400
0.3400
0.3300
0.3300
57,536
+0.00(+0.00%)
Sep 29, 2020
0.3600
0.3600
0.3200
0.3300
304,036
-0.01(-4.35%)
Sep 28, 2020
0.3550
0.3550
0.3300
0.3450
240,250
+0.01(+4.55%)
Sep 25, 2020
0.3450
0.3450
0.3150
0.3300
274,956
-0.01(-4.35%)
Sep 24, 2020
0.3000
0.3450
0.3000
0.3450
384,264
+0.02(+6.15%)
Sep 23, 2020
0.3400
0.3500
0.3050
0.3250
862,614
-0.03(-8.45%)
Sep 22, 2020
0.3650
0.3650
0.3450
0.3550
327,482
-0.02(-4.05%)
Sep 21, 2020
0.3850
0.3850
0.3550
0.3700
400,500
-0.03(-7.50%)
Sep 18, 2020
0.3850
0.4100
0.3850
0.4000
381,338
+0.02(+3.90%)
Sep 17, 2020
0.3700
0.4000
0.3700
0.3850
696,414
+0.02(+4.05%)
Sep 16, 2020
0.3700
0.3800
0.3650
0.3700
203,386
+0.00(+0.00%)
Sep 15, 2020
0.3700
0.3850
0.3700
0.3700
212,736
-0.02(-3.90%)
Sep 14, 2020
0.3700
0.3850
0.3700
0.3850
201,853
+0.01(+2.67%)
Sep 11, 2020
0.4050
0.4050
0.3650
0.3750
179,368
-0.02(-5.06%)
Sep 10, 2020
0.4050
0.4150
0.3900
0.3950
296,263
+0.01(+2.60%)
Sep 09, 2020
0.3600
0.4050
0.3550
0.3850
358,802
+0.02(+5.48%)
Sep 08, 2020
0.3700
0.3700
0.3450
0.3650
443,965
-0.01(-2.67%)
Sep 04, 2020
0.3750
0.3750
0.3750
0
-0.01(-2.60%)
Sep 03, 2020
0.4150
0.4150
0.3750
0.3850
326,389
-0.01(-1.28%)
Sep 02, 2020
0.4050
0.4200
0.3900
0.3900
407,260
-0.03(-7.14%)
Sep 01, 2020
0.4600
0.4700
0.4050
0.4200
637,347
-0.02(-4.55%)
Aug 31, 2020
0.4150
0.4500
0.4150
0.4400
443,708
+0.03(+7.32%)
Aug 28, 2020
0.3950
0.4100
0.3800
0.4100
314,725
+0.04(+10.81%)
Aug 27, 2020
0.3800
0.4200
0.3700
0.3700
408,398
-0.01(-2.63%)
Aug 26, 2020
0.3200
0.3800
0.3150
0.3800
614,859
+0.05(+16.92%)
Aug 25, 2020
0.3400
0.3450
0.3150
0.3250
321,717
-0.02(-4.41%)
Aug 24, 2020
0.3800
0.3800
0.3250
0.3400
671,118
-0.02(-5.56%)
Aug 21, 2020
0.3750
0.3800
0.3600
0.3600
242,360
-0.03(-7.69%)
Aug 20, 2020
0.3700
0.4000
0.3700
0.3900
133,955
+0.02(+4.00%)
Aug 19, 2020
0.4000
0.4000
0.3600
0.3750
490,410
-0.02(-5.06%)
Aug 18, 2020
0.4350
0.4500
0.3700
0.3950
1,409,042
-0.04(-9.20%)
Aug 17, 2020
0.4500
0.4800
0.4350
0.4350
411,668
-0.02(-4.40%)
Aug 14, 2020
0.4700
0.4750
0.4350
0.4550
343,945
+0.00(+0.00%)
Aug 13, 2020
0.4200
0.4700
0.4000
0.4550
518,539
+0.05(+10.98%)
Aug 12, 2020
0.4400
0.4500
0.4100
0.4100
873,887
-0.03(-6.82%)
Aug 11, 2020
0.4650
0.4700
0.4250
0.4400
1,614,098
-0.06(-12.00%)
Aug 10, 2020
0.4600
0.5700
0.4600
0.5000
3,451,632
+0.09(+21.95%)
Aug 07, 2020
0.3100
0.4100
0.3100
0.4100
3,099,703
+0.10(+34.43%)
Aug 06, 2020
0.3300
0.3350
0.3050
0.3050
475,397
-0.01(-3.17%)
Aug 05, 2020
0.3350
0.3450
0.3050
0.3150
675,748
-0.02(-4.55%)
Aug 04, 2020
0.2750
0.3350
0.2750
0.3300
1,311,004
+0.07(+26.92%)
Jul 31, 2020
0.2600
0.2600
0.2600
0
+0.01(+1.96%)
Jul 30, 2020
0.2600
0.2700
0.2500
0.2550
335,150
-0.01(-1.92%)
Jul 29, 2020
0.2600
0.2750
0.2550
0.2600
736,127
+0.01(+1.96%)
Jul 28, 2020
0.2500
0.2650
0.2500
0.2550
939,333
+0.01(+2.00%)
Jul 27, 2020
0.2500
0.2600
0.2450
0.2500
1,158,270
+0.01(+2.04%)
Jul 24, 2020
0.2650
0.2650
0.2450
0.2450
893,087
-0.02(-5.77%)
Jul 23, 2020
0.2700
0.2750
0.2550
0.2600
418,796
-0.01(-3.70%)
Jul 22, 2020
0.2750
0.2800
0.2700
0.2700
700,604
+0.00(+0.00%)
Jul 21, 2020
0.2700
0.2800
0.2600
0.2700
2,927,681
+0.02(+8.00%)
Jul 20, 2020
0.2400
0.2500
0.2250
0.2500
1,129,283
+0.02(+11.11%)
Jul 17, 2020
0.2200
0.2300
0.2200
0.2250
301,500
+0.01(+2.27%)
Jul 16, 2020
0.2250
0.2400
0.2200
0.2200
125,850
+0.00(+0.00%)
Jul 15, 2020
0.2300
0.2300
0.2200
0.2200
218,804
-0.01(-2.22%)
Jul 14, 2020
0.2300
0.2400
0.2100
0.2250
392,197
-0.02(-8.16%)
Jul 13, 2020
0.2600
0.2600
0.2400
0.2450
410,708
+0.00(+0.00%)
Jul 10, 2020
0.2650
0.2650
0.2400
0.2450
302,980
-0.02(-7.55%)
Jul 09, 2020
0.2600
0.2650
0.2350
0.2650
491,388
+0.01(+3.92%)
Jul 08, 2020
0.2700
0.2750
0.2450
0.2550
659,812
-0.01(-3.77%)
Jul 07, 2020
0.2650
0.2750
0.2500
0.2650
871,755
+0.03(+10.42%)
Jul 06, 2020
0.2600
0.2650
0.2350
0.2400
644,331
-0.02(-5.88%)
Jul 03, 2020
0.2450
0.2550
0.2450
0.2550
727,100
+0.01(+4.08%)
Jul 02, 2020
0.2400
0.2750
0.2300
0.2450
743,635
+0.01(+6.52%)
Jun 30, 2020
0.2300
0.2300
0.2300
0
+0.01(+2.22%)
Jun 29, 2020
0.2000
0.2250
0.1950
0.2250
367,710
+0.03(+15.38%)
Jun 26, 2020
0.1900
0.2000
0.1850
0.1950
253,091
+0.01(+2.63%)
Jun 25, 2020
0.1900
0.1900
0.1850
0.1900
70,900
+0.00(+0.00%)
Jun 24, 2020
0.2000
0.2000
0.1800
0.1900
272,964
+0.00(+0.00%)
Jun 23, 2020
0.1800
0.1950
0.1800
0.1900
332,966
+0.01(+2.70%)
Jun 22, 2020
0.1700
0.1900
0.1700
0.1850
539,502
+0.02(+12.12%)
Jun 19, 2020
0.1700
0.1750
0.1650
0.1650
104,500
+0.00(+0.00%)
Jun 18, 2020
0.1700
0.1700
0.1650
0.1650
161,284
-0.01(-2.94%)
Jun 17, 2020
0.1650
0.1750
0.1650
0.1700
374,650
+0.01(+3.03%)
Jun 16, 2020
0.1650
0.1680
0.1600
0.1650
152,480
+0.01(+3.13%)
Jun 15, 2020
0.1750
0.1800
0.1600
0.1600
311,588
-0.01(-8.57%)
Jun 12, 2020
0.1700
0.1750
0.1650
0.1750
185,515
+0.01(+6.06%)
Jun 11, 2020
0.1800
0.1800
0.1650
0.1650
310,210
-0.01(-5.71%)
Jun 10, 2020
0.1650
0.1750
0.1600
0.1750
358,419
+0.01(+9.37%)
Jun 09, 2020
0.1750
0.1750
0.1600
0.1600
285,777
-0.01(-8.57%)
Jun 08, 2020
0.1750
0.1750
0.1650
0.1750
138,547
+0.00(+2.94%)
Jun 05, 2020
0.1700
0.1750
0.1700
0.1700
198,658
-0.02(-10.53%)
Jun 04, 2020
0.1750
0.1900
0.1750
0.1900
204,650
+0.02(+8.57%)
Jun 03, 2020
0.1700
0.1750
0.1700
0.1750
167,600
-0.01(-2.78%)
Jun 02, 2020
0.1850
0.1850
0.1750
0.1800
207,859
-0.01(-2.70%)
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.