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
Body and Mind Inc
(CSE:
BAMM
)
0.0650
UNCHANGED
Streaming Delayed Price
Updated: 2:36 PM EDT, Jun 18, 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
2.310
2.590
2.300
2.360
102,110
-0.01(-0.42%)
May 30, 2019
2.230
2.610
2.150
2.370
204,839
+0.15(+6.76%)
May 29, 2019
2.110
2.240
1.970
2.220
295,513
+0.11(+5.21%)
May 28, 2019
2.270
2.350
2.100
2.110
155,492
-0.14(-6.22%)
May 27, 2019
2.280
2.300
2.220
2.250
125,021
-0.04(-1.75%)
May 24, 2019
2.310
2.390
2.230
2.290
80,522
+0.02(+0.88%)
May 23, 2019
2.270
2.380
2.200
2.270
178,528
+0.05(+2.25%)
May 22, 2019
2.420
2.500
2.200
2.220
584,322
-0.23(-9.39%)
May 21, 2019
2.700
2.700
2.450
2.450
411,919
-0.26(-9.59%)
May 17, 2019
2.710
2.710
2.710
0
+0.05(+1.88%)
May 16, 2019
2.620
2.890
2.560
2.660
192,754
-0.03(-1.12%)
May 15, 2019
2.650
2.780
2.540
2.690
273,703
-0.01(-0.37%)
May 14, 2019
2.850
2.890
2.700
2.700
301,977
-0.15(-5.26%)
May 13, 2019
2.690
2.890
2.660
2.850
301,470
+0.10(+3.64%)
May 10, 2019
2.480
2.950
2.480
2.750
467,145
+0.19(+7.42%)
May 09, 2019
2.400
2.680
2.140
2.560
945,990
+0.16(+6.67%)
May 08, 2019
2.450
2.450
2.330
2.400
279,533
+0.02(+0.84%)
May 07, 2019
2.340
2.640
2.260
2.380
562,177
+0.09(+3.93%)
May 06, 2019
2.240
2.350
2.160
2.290
236,765
-0.01(-0.43%)
May 03, 2019
2.570
2.590
2.090
2.300
1,621,067
-0.13(-5.35%)
May 02, 2019
2.390
2.540
2.310
2.430
1,484,554
+0.15(+6.58%)
May 01, 2019
1.900
2.350
1.880
2.280
1,505,916
+0.41(+21.93%)
Apr 30, 2019
1.600
2.260
1.550
1.870
4,052,083
-0.33(-15.00%)
Apr 26, 2019
2.200
2.200
2.200
0
-0.62(-21.99%)
Apr 25, 2019
3.300
3.350
2.500
2.820
3,332,944
-0.48(-14.55%)
Apr 24, 2019
3.260
3.710
3.200
3.300
1,772,824
-0.17(-4.90%)
Apr 23, 2019
2.850
3.500
2.800
3.470
2,932,531
+0.57(+19.66%)
Apr 22, 2019
2.340
2.920
2.300
2.900
1,751,441
+0.51(+21.34%)
Apr 18, 2019
2.390
2.390
2.390
0
-0.20(-7.72%)
Apr 17, 2019
2.720
3.200
2.210
2.590
3,348,110
-0.14(-5.13%)
Apr 16, 2019
2.340
2.730
2.340
2.730
1,503,359
+0.41(+17.67%)
Apr 15, 2019
2.200
2.470
2.070
2.320
1,421,687
+0.22(+10.48%)
Apr 12, 2019
1.970
2.300
1.940
2.100
1,997,166
+0.16(+8.25%)
Apr 11, 2019
1.650
1.990
1.620
1.940
1,333,489
+0.46(+31.08%)
Apr 10, 2019
1.480
1.630
1.480
1.480
491,668
-0.04(-2.63%)
Apr 09, 2019
1.560
1.560
1.490
1.520
351,881
-0.04(-2.56%)
Apr 08, 2019
1.550
1.600
1.440
1.560
820,043
+0.01(+0.65%)
Apr 05, 2019
1.440
1.560
1.430
1.550
618,485
+0.16(+11.51%)
Apr 04, 2019
1.260
1.460
1.240
1.390
1,575,787
+0.14(+11.20%)
Apr 03, 2019
1.070
1.300
1.060
1.250
1,135,116
+0.10(+8.70%)
Apr 02, 2019
1.000
1.150
0.9900
1.150
622,218
+0.15(+15.00%)
Apr 01, 2019
0.9700
1.110
0.9400
1.000
1,388,016
+0.05(+5.26%)
Mar 29, 2019
0.9500
0.9800
0.9200
0.9500
346,520
+0.00(+0.00%)
Mar 28, 2019
0.9300
0.9600
0.9100
0.9500
418,624
+0.00(+0.00%)
Mar 27, 2019
0.9100
0.9600
0.9100
0.9500
793,189
+0.03(+3.26%)
Mar 26, 2019
0.8300
0.9200
0.8200
0.9200
422,084
+0.08(+9.52%)
Mar 25, 2019
0.8300
0.8400
0.7900
0.8400
1,043,020
+0.00(+0.00%)
Mar 22, 2019
0.8100
0.8700
0.7900
0.8400
872,350
+0.03(+3.70%)
Mar 21, 2019
0.8000
0.8100
0.7900
0.8100
362,760
+0.00(+0.00%)
Mar 20, 2019
0.7700
0.8100
0.7700
0.8100
243,680
+0.01(+1.25%)
Mar 19, 2019
0.7700
0.8000
0.7500
0.8000
226,948
+0.02(+2.56%)
Mar 18, 2019
0.7800
0.7900
0.7600
0.7800
140,475
+0.03(+4.00%)
Mar 15, 2019
0.7000
0.8000
0.6700
0.7500
348,447
+0.10(+15.38%)
Mar 14, 2019
0.6400
0.6500
0.6300
0.6500
110,045
+0.02(+3.17%)
Mar 13, 2019
0.6400
0.6400
0.6300
0.6300
35,500
-0.02(-3.08%)
Mar 12, 2019
0.6300
0.6600
0.6300
0.6500
82,738
+0.00(+0.00%)
Mar 11, 2019
0.6500
0.6500
0.6200
0.6500
40,289
+0.02(+3.17%)
Mar 08, 2019
0.6300
0.6400
0.6200
0.6300
40,500
-0.02(-3.08%)
Mar 07, 2019
0.6500
0.6600
0.6200
0.6500
77,146
+0.00(+0.00%)
Mar 06, 2019
0.6500
0.6500
0.6500
0.6500
19,750
+0.00(+0.00%)
Mar 05, 2019
0.6600
0.6700
0.6500
0.6500
37,640
+0.01(+1.56%)
Mar 04, 2019
0.6400
0.6800
0.6400
0.6400
29,300
+0.00(+0.00%)
Mar 01, 2019
0.6600
0.6600
0.6200
0.6400
46,050
+0.00(+0.00%)
Feb 28, 2019
0.6400
0.6800
0.6400
0.6400
64,993
-0.05(-7.25%)
Feb 27, 2019
0.6800
0.6900
0.6500
0.6900
132,980
+0.00(+0.00%)
Feb 26, 2019
0.6800
0.7000
0.6800
0.6900
26,500
-0.01(-1.43%)
Feb 25, 2019
0.6800
0.7000
0.6800
0.7000
30,300
-0.01(-1.41%)
Feb 22, 2019
0.6800
0.7100
0.6800
0.7100
55,375
+0.00(+0.00%)
Feb 21, 2019
0.7200
0.7200
0.6800
0.7100
84,113
+0.00(+0.00%)
Feb 20, 2019
0.7300
0.7500
0.6800
0.7100
102,659
-0.05(-6.58%)
Feb 19, 2019
0.7600
0.7700
0.7400
0.7600
67,647
+0.01(+1.33%)
Feb 15, 2019
0.7500
0.7500
0.7500
0
+0.01(+1.35%)
Feb 14, 2019
0.7600
0.7600
0.7300
0.7400
87,759
-0.01(-1.33%)
Feb 13, 2019
0.7500
0.7600
0.7400
0.7500
133,550
+0.00(+0.00%)
Feb 12, 2019
0.7600
0.7700
0.7500
0.7500
4,950
-0.02(-2.60%)
Feb 11, 2019
0.7500
0.7700
0.7400
0.7700
58,368
+0.03(+4.05%)
Feb 08, 2019
0.7600
0.7800
0.7400
0.7400
32,850
-0.02(-2.63%)
Feb 07, 2019
0.7700
0.8000
0.7500
0.7600
203,510
-0.03(-3.80%)
Feb 06, 2019
0.7600
0.8000
0.7600
0.7900
92,835
-0.01(-1.25%)
Feb 05, 2019
0.7800
0.8000
0.7600
0.8000
105,571
+0.00(+0.00%)
Feb 04, 2019
0.7800
0.8000
0.7800
0.8000
154,904
+0.02(+2.56%)
Feb 01, 2019
0.8000
0.8000
0.7500
0.7800
79,513
-0.02(-2.50%)
Jan 31, 2019
0.7800
0.8000
0.7600
0.8000
130,583
+0.02(+2.56%)
Jan 30, 2019
0.7800
0.8000
0.7800
0.7800
33,275
-0.02(-2.50%)
Jan 29, 2019
0.7800
0.8100
0.7700
0.8000
115,586
+0.01(+1.27%)
Jan 28, 2019
0.7300
0.8000
0.7300
0.7900
152,015
+0.06(+8.22%)
Jan 25, 2019
0.6800
0.7300
0.6600
0.7300
80,242
+0.05(+7.35%)
Jan 24, 2019
0.6500
0.6900
0.6500
0.6800
47,000
+0.02(+3.03%)
Jan 23, 2019
0.6800
0.6800
0.6600
0.6600
21,600
-0.03(-4.35%)
Jan 22, 2019
0.7000
0.7200
0.6800
0.6900
84,000
+0.00(+0.00%)
Jan 21, 2019
0.7300
0.7300
0.6900
0.6900
6,550
-0.04(-5.48%)
Jan 18, 2019
0.7200
0.7300
0.7000
0.7300
16,838
+0.00(+0.00%)
Jan 17, 2019
0.7300
0.7500
0.7300
0.7300
13,000
-0.01(-1.35%)
Jan 16, 2019
0.7500
0.7600
0.7300
0.7400
19,256
-0.01(-1.33%)
Jan 15, 2019
0.7600
0.8000
0.7400
0.7500
24,050
-0.04(-5.06%)
Jan 14, 2019
0.7700
0.8000
0.7600
0.7900
32,730
-0.02(-2.47%)
Jan 11, 2019
0.8100
0.8100
0.7800
0.8100
40,250
-0.01(-1.22%)
Jan 10, 2019
0.7600
0.8500
0.7600
0.8200
153,135
+0.07(+9.33%)
Jan 09, 2019
0.7400
0.7600
0.7300
0.7500
83,500
+0.03(+4.17%)
Jan 08, 2019
0.7500
0.7500
0.7100
0.7200
52,650
+0.02(+2.86%)
Jan 07, 2019
0.7100
0.7100
0.6300
0.7000
140,100
-0.01(-1.41%)
Jan 04, 2019
0.6600
0.7100
0.6500
0.7100
169,057
+0.11(+18.33%)
Jan 03, 2019
0.6700
0.6700
0.6000
0.6000
51,500
-0.03(-4.76%)
Jan 02, 2019
0.5200
0.7000
0.5200
0.6300
150,829
+0.09(+16.67%)
Dec 31, 2018
0.5400
0.5400
0.5400
0
-0.03(-5.26%)
Dec 28, 2018
0.5700
0.5700
0.5300
0.5700
8,350
+0.01(+1.79%)
Dec 27, 2018
0.5900
0.5900
0.5400
0.5600
9,120
-0.03(-5.08%)
Dec 24, 2018
0.5900
0.5900
0.5900
0
+0.07(+13.46%)
Dec 21, 2018
0.5300
0.5800
0.5200
0.5200
100,249
+0.00(+0.00%)
Dec 20, 2018
0.5300
0.5800
0.5100
0.5200
180,665
-0.01(-1.89%)
Dec 19, 2018
0.6100
0.6100
0.5300
0.5300
49,365
-0.07(-11.67%)
Dec 18, 2018
0.6400
0.6400
0.5800
0.6000
25,720
+0.00(+0.00%)
Dec 17, 2018
0.5700
0.6000
0.5700
0.6000
51,775
+0.04(+7.14%)
Dec 14, 2018
0.5900
0.6000
0.5500
0.5600
69,615
-0.04(-6.67%)
Dec 13, 2018
0.6200
0.6200
0.5400
0.6000
98,600
-0.01(-1.64%)
Dec 12, 2018
0.5800
0.6600
0.5800
0.6100
73,800
-0.01(-1.61%)
Dec 11, 2018
0.6000
0.6800
0.6000
0.6200
123,750
+0.05(+8.77%)
Dec 10, 2018
0.6800
0.6800
0.5300
0.5700
734,927
-0.11(-16.18%)
Dec 07, 2018
0.6500
0.7800
0.6300
0.6800
433,075
-0.20(-22.73%)
Dec 06, 2018
0.8500
0.9300
0.7600
0.8800
424,376
-0.10(-10.20%)
Dec 05, 2018
1.020
1.020
0.9600
0.9800
139,362
-0.03(-2.97%)
Dec 04, 2018
1.040
1.040
0.9700
1.010
251,834
+0.01(+1.00%)
Dec 03, 2018
0.9800
1.090
0.9500
1.000
307,520
+0.01(+1.01%)
Nov 30, 2018
0.9900
1.030
0.9000
0.9900
359,500
+0.11(+12.50%)
Nov 29, 2018
0.9100
0.9100
0.7900
0.8800
180,598
-0.02(-2.22%)
Nov 28, 2018
0.7300
0.9000
0.7300
0.9000
425,318
+0.16(+21.62%)
Nov 27, 2018
0.7300
0.7500
0.6500
0.7400
451,308
+0.02(+2.78%)
Nov 26, 2018
0.7400
0.7500
0.7000
0.7200
83,965
-0.03(-4.00%)
Nov 23, 2018
0.7500
0.7600
0.7400
0.7500
56,400
-0.02(-2.60%)
Nov 22, 2018
0.7600
0.7700
0.7400
0.7700
23,880
+0.01(+1.32%)
Nov 21, 2018
0.7500
0.8000
0.7500
0.7600
141,900
+0.02(+2.70%)
Nov 20, 2018
0.7100
0.7400
0.7100
0.7400
89,600
+0.00(+0.00%)
Nov 19, 2018
0.7800
0.8000
0.7100
0.7400
293,753
-0.01(-1.33%)
Nov 16, 2018
0.7500
0.7900
0.7400
0.7500
65,700
-0.01(-1.32%)
Nov 15, 2018
0.7500
0.8600
0.7400
0.7600
136,200
-0.02(-2.56%)
Nov 14, 2018
0.8000
0.8000
0.7400
0.7800
182,680
-0.01(-1.27%)
Nov 13, 2018
0.8400
0.8500
0.7700
0.7900
74,732
-0.02(-2.47%)
Nov 12, 2018
0.8200
0.8800
0.8000
0.8100
137,799
-0.02(-2.41%)
Nov 09, 2018
0.8300
0.9300
0.7600
0.8300
292,800
-0.11(-11.70%)
Nov 08, 2018
0.9500
1.020
0.8900
0.9400
322,469
-0.04(-4.08%)
Nov 07, 2018
1.100
1.110
0.9600
0.9800
577,413
-0.05(-4.85%)
Nov 06, 2018
0.9200
1.090
0.9200
1.030
1,142,573
+0.13(+14.44%)
Nov 05, 2018
0.7900
0.9000
0.7500
0.9000
366,766
+0.15(+20.00%)
Nov 02, 2018
0.7500
0.7600
0.6500
0.7500
303,900
+0.06(+8.70%)
Nov 01, 2018
0.6400
0.7000
0.6300
0.6900
233,981
+0.07(+11.29%)
Oct 31, 2018
0.6200
0.6400
0.6000
0.6200
258,064
+0.03(+5.08%)
Oct 30, 2018
0.7000
0.7000
0.5500
0.5900
267,515
-0.12(-16.90%)
Oct 29, 2018
0.7100
0.7500
0.6100
0.7100
171,818
-0.04(-5.33%)
Oct 26, 2018
0.7500
0.7700
0.6400
0.7500
306,700
+0.05(+7.14%)
Oct 25, 2018
0.7000
0.7000
0.6500
0.7000
140,200
+0.01(+1.45%)
Oct 24, 2018
0.7600
0.7600
0.6800
0.6900
105,450
-0.06(-8.00%)
Oct 23, 2018
0.6700
0.7500
0.6600
0.7500
128,817
-0.02(-2.60%)
Oct 22, 2018
0.7800
0.7900
0.7200
0.7700
160,347
-0.04(-4.94%)
Oct 19, 2018
0.8100
0.8500
0.7200
0.8100
593,200
+0.08(+10.96%)
Oct 18, 2018
0.6900
0.7300
0.6600
0.7300
151,701
+0.04(+5.80%)
Oct 17, 2018
0.6800
0.7000
0.6500
0.6900
163,806
-0.03(-4.17%)
Oct 16, 2018
0.7200
0.7500
0.6800
0.7200
214,755
-0.02(-2.70%)
Oct 15, 2018
0.7300
0.7900
0.7200
0.7400
229,571
+0.01(+1.37%)
Oct 12, 2018
0.7300
0.7300
0.6700
0.7300
401,500
+0.05(+7.35%)
Oct 11, 2018
0.8500
0.8900
0.6400
0.6800
937,846
-0.18(-20.93%)
Oct 10, 2018
0.7400
1.200
0.7000
0.8600
3,431,714
+0.24(+38.71%)
Oct 09, 2018
0.6100
0.6300
0.5700
0.6200
326,481
+0.03(+5.08%)
Oct 05, 2018
0.5900
0.5900
0.5900
0
-0.04(-6.35%)
Oct 04, 2018
0.5700
0.6300
0.5600
0.6300
133,200
+0.06(+10.53%)
Oct 03, 2018
0.5100
0.5900
0.5100
0.5700
80,500
+0.06(+11.76%)
Oct 02, 2018
0.5300
0.5300
0.5000
0.5100
194,216
-0.01(-1.92%)
Oct 01, 2018
0.4850
0.5300
0.4800
0.5200
207,467
+0.02(+4.00%)
Sep 28, 2018
0.5000
0.5000
0.4700
0.5000
171,700
-0.02(-3.85%)
Sep 27, 2018
0.4500
0.5600
0.4300
0.5200
268,900
+0.07(+15.56%)
Sep 26, 2018
0.4500
0.4550
0.4450
0.4500
150,782
+0.00(+0.00%)
Sep 25, 2018
0.4600
0.4750
0.4500
0.4500
88,000
-0.01(-2.17%)
Sep 24, 2018
0.4550
0.4850
0.4450
0.4600
119,378
-0.03(-7.07%)
Sep 21, 2018
0.4950
0.5300
0.4400
0.4950
441,000
-0.04(-6.60%)
Sep 20, 2018
0.5400
0.5700
0.5100
0.5300
187,705
+0.01(+1.92%)
Sep 19, 2018
0.5700
0.7900
0.5000
0.5200
724,176
+0.00(+0.00%)
Sep 18, 2018
0.5000
0.5600
0.4800
0.5200
362,421
+0.04(+8.33%)
Sep 17, 2018
0.4900
0.5200
0.4300
0.4800
55,800
-0.01(-2.04%)
Sep 14, 2018
0.4900
0.5400
0.4700
0.4900
24,000
-0.05(-9.26%)
Sep 13, 2018
0.4700
0.5400
0.4450
0.5400
312,880
+0.08(+17.39%)
Sep 12, 2018
0.4600
0.4800
0.4550
0.4600
60,500
-0.03(-6.12%)
Sep 11, 2018
0.4500
0.4900
0.4400
0.4900
63,328
+0.03(+6.52%)
Sep 10, 2018
0.4150
0.4600
0.4150
0.4600
11,018
+0.01(+1.10%)
Sep 07, 2018
0.4550
0.4550
0.3950
0.4550
33,300
+0.03(+7.06%)
Sep 06, 2018
0.4600
0.4650
0.4200
0.4250
35,500
-0.04(-8.60%)
Sep 05, 2018
0.4650
0.4850
0.4550
0.4650
76,336
-0.02(-5.10%)
Sep 04, 2018
0.4900
0.5100
0.4650
0.4900
27,625
+0.00(+0.00%)
Aug 31, 2018
0.4900
0.4900
0.4900
0
+0.02(+3.16%)
Aug 30, 2018
0.4750
0.4850
0.4600
0.4750
35,500
-0.01(-2.06%)
Aug 29, 2018
0.4950
0.4950
0.4500
0.4850
20,134
-0.01(-2.02%)
Aug 28, 2018
0.4700
0.4950
0.4700
0.4950
13,249
-0.01(-1.00%)
Aug 27, 2018
0.4650
0.5000
0.4650
0.5000
34,600
+0.03(+7.53%)
Aug 24, 2018
0.4650
0.5000
0.4250
0.4650
82,300
+0.04(+8.14%)
Aug 23, 2018
0.3900
0.4350
0.3900
0.4300
33,500
+0.02(+4.88%)
Aug 22, 2018
0.3950
0.4100
0.3750
0.4100
2,500
+0.03(+9.33%)
Aug 21, 2018
0.3800
0.4000
0.3750
0.3750
19,000
-0.04(-9.64%)
Aug 20, 2018
0.4100
0.4150
0.4100
0.4150
4,000
+0.03(+9.21%)
Aug 17, 2018
0.3800
0.3800
0.3700
0.3800
12,900
+0.01(+1.33%)
Aug 15, 2018
0.3750
0.3750
0.3750
0
+0.02(+4.17%)
Aug 14, 2018
0.3500
0.3750
0.3300
0.3600
90,419
-0.01(-2.70%)
Aug 13, 2018
0.3800
0.3800
0.3700
0.3700
47,500
-0.03(-6.33%)
Aug 10, 2018
0.3950
0.3950
0.3950
0.3950
1,300
-0.01(-1.25%)
Aug 09, 2018
0.3950
0.4000
0.3950
0.4000
17,405
+0.03(+6.67%)
Aug 08, 2018
0.4000
0.4000
0.3750
0.3750
7,500
-0.03(-6.25%)
Aug 07, 2018
0.3900
0.4000
0.3800
0.4000
16,900
+0.01(+2.56%)
Aug 03, 2018
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Aug 02, 2018
0.4000
0.4200
0.3900
0.3900
21,524
-0.05(-11.36%)
Aug 01, 2018
0.3850
0.4400
0.3850
0.4400
28,450
+0.04(+10.00%)
Jul 31, 2018
0.4000
0.4000
0.3900
0.4000
14,030
+0.01(+1.27%)
Jul 30, 2018
0.4050
0.4100
0.3950
0.3950
22,305
-0.02(-4.82%)
Jul 27, 2018
0.4150
0.4150
0.4150
0.4150
0
+0.00(+0.00%)
Jul 26, 2018
0.4150
0.4150
0.4150
50
+0.01(+2.47%)
Jul 25, 2018
0.4000
0.4200
0.3850
0.4050
37,700
-0.01(-3.57%)
Jul 24, 2018
0.4100
0.4200
0.4000
0.4200
19,867
-0.02(-4.55%)
Jul 23, 2018
0.4500
0.4500
0.4200
0.4400
2,800
-0.01(-2.22%)
Jul 20, 2018
0.4100
0.4500
0.4100
0.4500
12,000
+0.00(+0.00%)
Jul 19, 2018
0.4150
0.4500
0.4100
0.4500
13,070
+0.01(+2.27%)
Jul 18, 2018
0.4300
0.4400
0.4100
0.4400
74,500
+0.00(+0.00%)
Jul 17, 2018
0.3900
0.4450
0.3900
0.4400
75,500
-0.02(-3.30%)
Jul 16, 2018
0.4550
0.4550
0.4550
0.4550
4,000
+0.00(+0.00%)
Jul 13, 2018
0.4300
0.4550
0.4300
0.4550
15,000
+0.02(+3.41%)
Jul 12, 2018
0.4400
0.4550
0.4150
0.4400
21,900
+0.00(+0.00%)
Jul 11, 2018
0.4550
0.4600
0.4350
0.4400
51,975
-0.02(-4.35%)
Jul 10, 2018
0.4500
0.4600
0.4500
0.4600
5,300
+0.01(+2.22%)
Jul 09, 2018
0.4600
0.4600
0.4500
0.4500
16,900
-0.02(-3.23%)
Jul 05, 2018
0.4650
0.4650
0.4650
0
-0.02(-5.10%)
Jul 04, 2018
0.4750
0.4900
0.4550
0.4900
7,000
-0.01(-2.00%)
Jul 03, 2018
0.4300
0.4800
0.4300
0.5000
156,922
+0.01(+1.01%)
Jun 29, 2018
0.4950
0.4950
0.4950
0
+0.04(+8.79%)
Jun 28, 2018
0.4900
0.5000
0.4550
0.4550
42,500
-0.04(-8.08%)
Jun 27, 2018
0.4700
0.4950
0.4700
0.4950
18,401
+0.02(+4.21%)
Jun 26, 2018
0.5000
0.5200
0.4700
0.4750
70,835
-0.02(-3.06%)
Jun 25, 2018
0.5000
0.5200
0.4700
0.4900
98,300
-0.01(-2.00%)
Jun 22, 2018
0.4900
0.5000
0.4700
0.5000
132,558
+0.02(+3.09%)
Jun 21, 2018
0.4350
0.4850
0.4350
0.4850
88,190
+0.03(+7.78%)
Jun 20, 2018
0.4200
0.4500
0.4100
0.4500
209,726
+0.03(+5.88%)
Jun 19, 2018
0.4400
0.4450
0.4100
0.4250
64,400
+0.02(+3.66%)
Jun 18, 2018
0.4050
0.4300
0.3800
0.4100
99,240
-0.04(-8.89%)
Jun 15, 2018
0.4500
0.4350
0.4500
11,000
+0.02(+3.45%)
Jun 14, 2018
0.4250
0.4400
0.4200
0.4350
14,700
+0.00(+0.00%)
Jun 13, 2018
0.4300
0.4500
0.4300
0.4350
20,900
+0.01(+1.16%)
Jun 12, 2018
0.4250
0.4350
0.4200
0.4300
35,000
+0.02(+4.88%)
Jun 11, 2018
0.4300
0.4400
0.4100
0.4100
76,897
-0.01(-2.38%)
Jun 08, 2018
0.4350
0.4350
0.4200
0.4200
23,800
-0.02(-4.55%)
Jun 07, 2018
0.4700
0.4700
0.4200
0.4400
211,170
-0.03(-5.38%)
Jun 06, 2018
0.4250
0.4700
0.4250
0.4650
192,347
+0.06(+13.41%)
Jun 05, 2018
0.4050
0.4300
0.3800
0.4100
184,500
+0.01(+3.80%)
Jun 04, 2018
0.4100
0.4100
0.3700
0.3950
155,434
+0.00(+0.00%)
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.