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
Alternet Systems Inc
(OP:
ALYI
)
0.0009
+0.0002 (+28.57%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 14, 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, 2018
0.0264
0.0264
0.0238
0.0250
498,702
-0.00(-5.30%)
May 30, 2018
0.0260
0.0264
0.0250
0.0264
328,544
+0.00(+1.54%)
May 29, 2018
0.0279
0.0280
0.0245
0.0260
426,225
-0.00(-3.70%)
May 25, 2018
0.0270
0.0270
0.0270
0
+0.00(+0.00%)
May 24, 2018
0.0275
0.0275
0.0250
0.0270
505,003
+0.00(+0.82%)
May 23, 2018
0.0264
0.0270
0.0250
0.0268
353,649
+0.00(+4.65%)
May 22, 2018
0.0255
0.0260
0.0255
0.0256
647,778
-0.00(-1.58%)
May 21, 2018
0.0270
0.0270
0.0241
0.0260
327,737
+0.00(+1.56%)
May 18, 2018
0.0275
0.0279
0.0256
0.0256
403,354
-0.00(-3.40%)
May 17, 2018
0.0275
0.0275
0.0260
0.0265
2,490,213
+0.00(+1.92%)
May 16, 2018
0.0268
0.0280
0.0256
0.0260
939,922
-0.00(-3.70%)
May 15, 2018
0.0310
0.0310
0.0270
0.0270
851,512
-0.00(-10.00%)
May 14, 2018
0.0256
0.0309
0.0256
0.0300
1,686,264
+0.00(+17.65%)
May 11, 2018
0.0240
0.0310
0.0240
0.0255
641,532
-0.00(-9.89%)
May 10, 2018
0.0300
0.0300
0.0190
0.0283
1,146,686
-0.00(-0.70%)
May 09, 2018
0.0300
0.0300
0.0230
0.0285
1,645,923
-0.00(-2.80%)
May 08, 2018
0.0220
0.0295
0.0201
0.0293
1,882,626
+0.01(+37.65%)
May 07, 2018
0.0193
0.0220
0.0181
0.0213
867,476
+0.00(+12.11%)
May 04, 2018
0.0190
0.0230
0.0170
0.0190
2,750,033
+0.00(+11.76%)
May 03, 2018
0.0143
0.0170
0.0143
0.0170
1,604,208
+0.00(+13.71%)
May 02, 2018
0.0140
0.0170
0.0140
0.0149
83,150
-0.00(-8.06%)
May 01, 2018
0.0180
0.0194
0.0150
0.0163
890,052
-0.00(-3.79%)
Apr 30, 2018
0.0178
0.0195
0.0169
0.0169
648,713
-0.00(-5.06%)
Apr 27, 2018
0.0178
0.0178
0.0174
0.0178
667,059
+0.00(+0.45%)
Apr 26, 2018
0.0173
0.0178
0.0168
0.0177
104,757
+0.00(+4.24%)
Apr 25, 2018
0.0180
0.0190
0.0170
0.0170
495,286
-0.00(-5.56%)
Apr 24, 2018
0.0160
0.0180
0.0160
0.0180
551,641
+0.00(+12.50%)
Apr 23, 2018
0.0169
0.0180
0.0160
0.0160
290,400
-0.00(-5.33%)
Apr 20, 2018
0.0165
0.0169
0.0138
0.0169
222,581
+0.00(+2.42%)
Apr 19, 2018
0.0135
0.0165
0.0135
0.0165
274,445
+0.00(+11.11%)
Apr 18, 2018
0.0120
0.0150
0.0120
0.0149
507,176
+0.00(+7.22%)
Apr 17, 2018
0.0140
0.0143
0.0121
0.0138
517,225
+0.00(+6.54%)
Apr 13, 2018
0.0130
0.0130
0.0130
0
-0.00(-5.80%)
Apr 12, 2018
0.0134
0.0138
0.0120
0.0138
57,020
-0.00(-0.72%)
Apr 11, 2018
0.0121
0.0139
0.0121
0.0139
95,035
+0.00(+6.92%)
Apr 10, 2018
0.0129
0.0140
0.0120
0.0130
120,407
+0.00(+4.00%)
Apr 09, 2018
0.0101
0.0125
0.0101
0.0125
89,030
-0.00(-10.07%)
Apr 06, 2018
0.0160
0.0160
0.0100
0.0139
817,235
-0.00(-6.71%)
Apr 05, 2018
0.0150
0.0150
0.0138
0.0149
112,480
-0.00(-0.67%)
Apr 04, 2018
0.0140
0.0150
0.0140
0.0150
177,921
+0.00(+7.91%)
Apr 03, 2018
0.0135
0.0140
0.0135
0.0139
40,042
+0.00(+2.96%)
Apr 02, 2018
0.0140
0.0140
0.0135
0.0135
74,813
+0.00(+0.00%)
Mar 29, 2018
0.0135
0.0135
0.0135
0
-0.00(-4.93%)
Mar 28, 2018
0.0140
0.0150
0.0140
0.0142
118,200
+0.00(+1.43%)
Mar 27, 2018
0.0135
0.0150
0.0135
0.0140
228,330
+0.00(+6.06%)
Mar 26, 2018
0.0161
0.0171
0.0130
0.0132
584,530
-0.00(-13.73%)
Mar 23, 2018
0.0153
0.0153
0.0153
0.0153
16,308
-0.00(-14.53%)
Mar 22, 2018
0.0179
0.0179
0.0154
0.0179
50,250
+0.00(+7.90%)
Mar 21, 2018
0.0131
0.0180
0.0131
0.0166
87,094
+0.00(+14.41%)
Mar 20, 2018
0.0180
0.0180
0.0145
0.0145
282,837
-0.00(-8.81%)
Mar 19, 2018
0.0159
0.0194
0.0145
0.0159
568,759
+0.00(+6.00%)
Mar 16, 2018
0.0130
0.0159
0.0130
0.0150
162,848
+0.00(+8.38%)
Mar 15, 2018
0.0135
0.0140
0.0135
0.0138
12,475
-0.00(-1.14%)
Mar 14, 2018
0.0130
0.0140
0.0130
0.0140
128,420
+0.00(+7.69%)
Mar 13, 2018
0.0140
0.0140
0.0130
0.0130
281,647
-0.00(-0.76%)
Mar 12, 2018
0.0131
0.0150
0.0130
0.0131
386,343
-0.00(-15.76%)
Mar 09, 2018
0.0131
0.0170
0.0131
0.0155
162,000
-0.00(-8.53%)
Mar 08, 2018
0.0150
0.0170
0.0150
0.0170
131,800
+0.00(+13.33%)
Mar 07, 2018
0.0170
0.0170
0.0150
0.0150
1,531,308
-0.00(-6.25%)
Mar 06, 2018
0.0160
0.0179
0.0158
0.0160
640,869
-0.00(-11.11%)
Mar 05, 2018
0.0162
0.0180
0.0149
0.0180
740,840
+0.00(+0.00%)
Mar 02, 2018
0.0152
0.0189
0.0151
0.0180
378,858
-0.00(-4.76%)
Mar 01, 2018
0.0189
0.0189
0.0163
0.0189
151,399
-0.00(-0.53%)
Feb 28, 2018
0.0275
0.0275
0.0162
0.0190
253,595
+0.00(+14.80%)
Feb 27, 2018
0.0171
0.0181
0.0155
0.0165
110,451
-0.00(-3.22%)
Feb 26, 2018
0.0190
0.0200
0.0171
0.0171
106,190
-0.00(-5.00%)
Feb 23, 2018
0.0156
0.0190
0.0155
0.0180
688,874
+0.00(+0.28%)
Feb 22, 2018
0.0186
0.0192
0.0175
0.0180
578,743
+0.00(+4.97%)
Feb 21, 2018
0.0199
0.0199
0.0161
0.0171
100,056
-0.00(-10.47%)
Feb 20, 2018
0.0192
0.0199
0.0165
0.0191
705,467
+0.00(+3.24%)
Feb 16, 2018
0.0185
0.0185
0.0185
0
+0.00(+2.21%)
Feb 15, 2018
0.0194
0.0195
0.0171
0.0181
599,500
-0.00(-7.18%)
Feb 14, 2018
0.0200
0.0210
0.0180
0.0195
964,426
+0.00(+1.30%)
Feb 13, 2018
0.0186
0.0204
0.0186
0.0192
77,250
-0.00(-2.28%)
Feb 12, 2018
0.0200
0.0200
0.0181
0.0197
238,150
+0.00(+0.82%)
Feb 09, 2018
0.0186
0.0220
0.0180
0.0195
671,731
+0.00(+5.62%)
Feb 08, 2018
0.0198
0.0200
0.0180
0.0185
511,753
-0.00(-2.63%)
Feb 07, 2018
0.0195
0.0189
0.0190
277,122
+0.00(+1.06%)
Feb 06, 2018
0.0200
0.0225
0.0180
0.0188
516,590
-0.00(-10.48%)
Feb 05, 2018
0.0200
0.0220
0.0200
0.0210
354,484
+0.00(+5.00%)
Feb 02, 2018
0.0230
0.0230
0.0200
0.0200
491,547
-0.00(-10.11%)
Feb 01, 2018
0.0212
0.0250
0.0210
0.0222
517,289
-0.00(-3.89%)
Jan 31, 2018
0.0250
0.0250
0.0201
0.0232
491,045
+0.00(+0.65%)
Jan 30, 2018
0.0250
0.0250
0.0229
0.0230
1,110,642
-0.00(-7.63%)
Jan 29, 2018
0.0270
0.0270
0.0220
0.0249
892,944
-0.00(-7.78%)
Jan 26, 2018
0.0260
0.0270
0.0240
0.0270
916,332
+0.00(+12.50%)
Jan 25, 2018
0.0241
0.0255
0.0200
0.0240
1,188,369
+0.00(+8.11%)
Jan 24, 2018
0.0280
0.0280
0.0210
0.0222
1,064,596
-0.00(-11.20%)
Jan 23, 2018
0.0290
0.0300
0.0250
0.0250
1,380,500
-0.00(-10.39%)
Jan 22, 2018
0.0355
0.0370
0.0237
0.0279
3,262,634
-0.01(-17.94%)
Jan 19, 2018
0.0325
0.0380
0.0300
0.0340
2,758,345
+0.01(+17.24%)
Jan 18, 2018
0.0270
0.0300
0.0255
0.0290
1,589,205
+0.00(+13.73%)
Jan 17, 2018
0.0250
0.0270
0.0248
0.0255
1,060,732
+0.00(+2.00%)
Jan 16, 2018
0.0247
0.0250
0.0201
0.0250
1,044,768
+0.00(+6.66%)
Jan 12, 2018
0.0234
0.0234
0.0234
0
+0.00(+7.03%)
Jan 11, 2018
0.0190
0.0219
0.0170
0.0219
748,021
+0.00(+9.50%)
Jan 10, 2018
0.0200
0.0220
0.0164
0.0200
1,055,150
+0.00(+0.00%)
Jan 09, 2018
0.0200
0.0230
0.0200
0.0200
813,123
-0.00(-7.41%)
Jan 08, 2018
0.0230
0.0245
0.0215
0.0216
895,461
-0.00(-11.84%)
Jan 05, 2018
0.0239
0.0245
0.0211
0.0245
643,197
+0.00(+2.94%)
Jan 04, 2018
0.0260
0.0265
0.0200
0.0238
2,519,139
-0.00(-8.46%)
Jan 03, 2018
0.0250
0.0278
0.0230
0.0260
3,021,664
+0.00(+7.22%)
Jan 02, 2018
0.0200
0.0225
0.0188
0.0243
4,398,846
+0.00(+23.09%)
Dec 29, 2017
0.0197
0.0197
0.0197
0
+0.00(+12.58%)
Dec 28, 2017
0.0170
0.0182
0.0170
0.0175
796,869
+0.00(+2.34%)
Dec 27, 2017
0.0182
0.0186
0.0170
0.0171
457,960
-0.00(-6.04%)
Dec 26, 2017
0.0186
0.0186
0.0175
0.0182
231,540
+0.00(+7.06%)
Dec 22, 2017
0.0190
0.0190
0.0170
0.0170
649,332
-0.00(-9.57%)
Dec 21, 2017
0.0188
0.0188
0.0171
0.0188
218,172
+0.00(+0.00%)
Dec 20, 2017
0.0190
0.0190
0.0170
0.0188
946,844
+0.00(+5.03%)
Dec 19, 2017
0.0180
0.0190
0.0175
0.0179
1,088,080
-0.00(-0.56%)
Dec 18, 2017
0.0160
0.0190
0.0160
0.0180
752,126
-0.00(-5.26%)
Dec 15, 2017
0.0178
0.0200
0.0178
0.0190
1,457,477
+0.00(+6.74%)
Dec 14, 2017
0.0210
0.0220
0.0178
0.0178
1,890,319
-0.00(-8.72%)
Dec 13, 2017
0.0205
0.0220
0.0165
0.0195
2,191,131
-0.00(-2.50%)
Dec 12, 2017
0.0140
0.0208
0.0138
0.0200
3,864,726
+0.01(+48.15%)
Dec 11, 2017
0.0140
0.0140
0.0135
0.0135
604,500
-0.00(-3.57%)
Dec 08, 2017
0.0139
0.0140
0.0131
0.0140
626,481
+0.00(+5.26%)
Dec 07, 2017
0.0133
0.0133
0.0127
0.0133
540,000
+0.00(+0.00%)
Dec 06, 2017
0.0158
0.0158
0.0127
0.0133
515,546
-0.00(-5.00%)
Dec 05, 2017
0.0158
0.0158
0.0140
0.0140
526,400
-0.00(-2.10%)
Dec 04, 2017
0.0160
0.0160
0.0140
0.0143
563,718
-0.00(-8.92%)
Dec 01, 2017
0.0160
0.0160
0.0140
0.0157
191,022
+0.00(+0.83%)
Nov 30, 2017
0.0149
0.0160
0.0131
0.0156
501,597
+0.00(+15.33%)
Nov 29, 2017
0.0160
0.0160
0.0135
0.0135
192,709
+0.00(+0.00%)
Nov 28, 2017
0.0160
0.0160
0.0132
0.0135
445,926
-0.00(-12.90%)
Nov 27, 2017
0.0155
0.0160
0.0131
0.0155
799,555
+0.00(+0.00%)
Nov 24, 2017
0.0155
0.0156
0.0149
0.0155
458,261
+0.00(+6.16%)
Nov 22, 2017
0.0160
0.0170
0.0145
0.0146
418,158
-0.00(-14.12%)
Nov 21, 2017
0.0175
0.0175
0.0140
0.0170
1,521,459
+0.00(+0.00%)
Nov 20, 2017
0.0170
0.0190
0.0165
0.0170
1,429,761
+0.00(+0.00%)
Nov 17, 2017
0.0180
0.0181
0.0151
0.0170
3,588,856
-0.00(-5.56%)
Nov 16, 2017
0.0170
0.0325
0.0151
0.0180
9,891,638
+0.00(+7.46%)
Nov 15, 2017
0.0179
0.0185
0.0151
0.0168
648,090
-0.00(-9.46%)
Nov 14, 2017
0.0147
0.0226
0.0143
0.0185
3,243,541
+0.01(+54.17%)
Nov 13, 2017
0.0145
0.0145
0.0110
0.0120
589,828
-0.00(-14.29%)
Nov 10, 2017
0.0170
0.0170
0.0140
0.0140
209,300
-0.00(-12.61%)
Nov 09, 2017
0.0180
0.0180
0.0150
0.0160
527,465
-0.00(-5.76%)
Nov 08, 2017
0.0155
0.0189
0.0155
0.0170
686,645
+0.00(+21.43%)
Nov 07, 2017
0.0115
0.0155
0.0115
0.0140
119,000
+0.00(+20.69%)
Nov 06, 2017
0.0115
0.0140
0.0115
0.0116
125,580
-0.00(-16.55%)
Nov 03, 2017
0.0135
0.0140
0.0111
0.0139
171,982
+0.00(+2.96%)
Nov 02, 2017
0.0132
0.0140
0.0110
0.0135
142,750
-0.00(-12.34%)
Nov 01, 2017
0.0128
0.0154
0.0128
0.0154
52,797
+0.00(+22.07%)
Oct 31, 2017
0.0160
0.0160
0.0120
0.0126
278,845
-0.00(-21.15%)
Oct 30, 2017
0.0166
0.0166
0.0130
0.0160
278,682
+0.00(+2.56%)
Oct 27, 2017
0.0190
0.0190
0.0140
0.0156
383,942
-0.00(-17.89%)
Oct 26, 2017
0.0242
0.0242
0.0150
0.0190
911,689
-0.00(-5.00%)
Oct 25, 2017
0.0185
0.0250
0.0170
0.0200
2,079,107
+0.00(+25.16%)
Oct 24, 2017
0.0150
0.0170
0.0135
0.0160
210,960
+0.00(+6.53%)
Oct 23, 2017
0.0130
0.0165
0.0130
0.0150
216,332
-0.00(-14.29%)
Oct 20, 2017
0.0180
0.0185
0.0170
0.0175
45,654
-0.00(-2.78%)
Oct 19, 2017
0.0150
0.0185
0.0100
0.0180
436,280
+0.00(+9.76%)
Oct 18, 2017
0.0146
0.0215
0.0146
0.0164
590,391
-0.00(-8.38%)
Oct 17, 2017
0.0100
0.0275
0.0100
0.0179
4,765,325
+0.01(+79.00%)
Oct 16, 2017
0.0100
0.0110
0.0077
0.0100
455,547
-0.00(-2.91%)
Oct 13, 2017
0.0149
0.0150
0.0101
0.0103
63,400
-0.00(-20.16%)
Oct 11, 2017
0.0129
0.0129
0.0129
0
-0.00(-7.19%)
Oct 10, 2017
0.0150
0.0150
0.0076
0.0139
80,056
+0.00(+0.00%)
Oct 06, 2017
0.0139
0.0139
0.0139
0
+0.00(+0.00%)
Oct 05, 2017
0.0103
0.0144
0.0103
0.0139
360,499
+0.00(+8.59%)
Oct 04, 2017
0.0130
0.0145
0.0111
0.0128
145,750
-0.00(-0.78%)
Oct 03, 2017
0.0129
0.0129
0.0127
0.0129
62,000
+0.00(+0.00%)
Oct 02, 2017
0.0110
0.0129
0.0110
0.0129
224,245
+0.00(+13.16%)
Sep 29, 2017
0.0091
0.0120
0.0091
0.0114
149,500
-0.00(-4.20%)
Sep 28, 2017
0.0100
0.0120
0.0100
0.0119
362,311
+0.00(+19.00%)
Sep 27, 2017
0.0098
0.0100
0.0088
0.0100
76,500
+0.00(+1.01%)
Sep 26, 2017
0.0090
0.0099
0.0077
0.0099
43,500
+0.00(+0.00%)
Sep 25, 2017
0.0079
0.0099
0.0076
0.0099
364,000
+0.00(+11.24%)
Sep 22, 2017
0.0090
0.0090
0.0078
0.0089
253,722
-0.00(-11.88%)
Sep 21, 2017
0.0104
0.0120
0.0090
0.0101
448,166
-0.00(-4.72%)
Sep 20, 2017
0.0120
0.0120
0.0106
0.0106
68,000
-0.00(-11.67%)
Sep 19, 2017
0.0110
0.0120
0.0106
0.0120
492,464
+0.00(+9.09%)
Sep 18, 2017
0.0133
0.0133
0.0106
0.0110
188,600
-0.00(-24.14%)
Sep 15, 2017
0.0112
0.0145
0.0112
0.0145
261,300
+0.00(+0.00%)
Sep 14, 2017
0.0138
0.0145
0.0138
0.0145
7,510
+0.00(+11.54%)
Sep 13, 2017
0.0145
0.0145
0.0111
0.0130
31,000
-0.00(-9.72%)
Sep 12, 2017
0.0110
0.0144
0.0110
0.0144
289,542
+0.00(+9.14%)
Sep 11, 2017
0.0150
0.0150
0.0113
0.0132
318,400
-0.00(-11.45%)
Sep 08, 2017
0.0148
0.0149
0.0122
0.0149
134,750
+0.00(+20.16%)
Sep 07, 2017
0.0125
0.0127
0.0124
0.0124
26,000
+0.00(+0.00%)
Sep 06, 2017
0.0138
0.0148
0.0124
0.0124
156,161
-0.00(-8.82%)
Sep 05, 2017
0.0113
0.0144
0.0113
0.0136
189,312
-0.00(-0.56%)
Sep 01, 2017
0.0120
0.0139
0.0113
0.0137
295,733
-0.00(-2.31%)
Aug 31, 2017
0.0130
0.0140
0.0130
0.0140
523,000
+0.00(+0.72%)
Aug 30, 2017
0.0140
0.0140
0.0130
0.0139
131,300
+0.00(+0.00%)
Aug 29, 2017
0.0140
0.0140
0.0112
0.0139
88,048
+0.00(+8.59%)
Aug 28, 2017
0.0120
0.0129
0.0120
0.0128
67,000
+0.00(+6.67%)
Aug 25, 2017
0.0101
0.0120
0.0101
0.0120
16,422
+0.00(+0.00%)
Aug 24, 2017
0.0120
0.0120
0.0101
0.0120
73,230
+0.00(+0.00%)
Aug 23, 2017
0.0120
0.0120
0.0120
0.0120
21,000
+0.00(+7.14%)
Aug 22, 2017
0.0113
0.0120
0.0112
0.0112
89,447
-0.00(-13.18%)
Aug 21, 2017
0.0129
0.0129
0.0113
0.0129
22,738
+0.00(+0.00%)
Aug 18, 2017
0.0117
0.0129
0.0116
0.0129
42,200
-0.00(-7.86%)
Aug 17, 2017
0.0102
0.0144
0.0102
0.0140
666,332
+0.00(+38.61%)
Aug 16, 2017
0.0101
0.0101
0.0101
0.0101
33,000
-0.00(-30.82%)
Aug 15, 2017
0.0147
0.0147
0.0092
0.0146
154,066
-0.00(-1.35%)
Aug 14, 2017
0.0083
0.0150
0.0083
0.0148
405,330
+0.00(+24.37%)
Aug 11, 2017
0.0130
0.0130
0.0082
0.0119
498,899
-0.00(-7.03%)
Aug 10, 2017
0.0137
0.0149
0.0111
0.0128
78,410
-0.00(-7.83%)
Aug 09, 2017
0.0111
0.0143
0.0100
0.0139
348,924
-0.00(-12.11%)
Aug 08, 2017
0.0111
0.0158
0.0111
0.0158
91,000
+0.00(+12.86%)
Aug 07, 2017
0.0159
0.0159
0.0140
0.0140
297,700
-0.00(-0.71%)
Aug 04, 2017
0.0148
0.0190
0.0135
0.0141
1,003,504
-0.00(-0.99%)
Aug 03, 2017
0.0112
0.0150
0.0112
0.0142
111,000
+0.00(+9.55%)
Aug 02, 2017
0.0130
0.0130
0.0130
0.0130
32,250
+0.00(+8.33%)
Aug 01, 2017
0.0139
0.0142
0.0112
0.0120
244,759
+0.00(+7.14%)
Jul 31, 2017
0.0112
0.0112
0.0112
0.0112
62,513
-0.00(-6.67%)
Jul 28, 2017
0.0108
0.0135
0.0108
0.0120
83,520
-0.00(-10.31%)
Jul 27, 2017
0.0129
0.0134
0.0129
0.0134
6,430
+0.00(+18.41%)
Jul 26, 2017
0.0113
0.0113
0.0113
0.0113
92,000
-0.00(-5.83%)
Jul 25, 2017
0.0120
0.0135
0.0120
0.0120
477,590
+0.00(+8.11%)
Jul 24, 2017
0.0120
0.0139
0.0111
0.0111
201,570
-0.00(-7.50%)
Jul 21, 2017
0.0100
0.0124
0.0100
0.0120
965,958
+0.00(+20.00%)
Jul 20, 2017
0.0090
0.0100
0.0090
0.0100
377,723
+0.00(+23.46%)
Jul 19, 2017
0.0090
0.0090
0.0081
0.0081
123,919
-0.00(-10.00%)
Jul 18, 2017
0.0090
0.0090
0.0087
0.0090
240,900
+0.00(+5.88%)
Jul 17, 2017
0.0081
0.0085
0.0081
0.0085
15,643
-0.00(-5.56%)
Jul 13, 2017
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Jul 12, 2017
0.0090
0.0102
0.0080
0.0090
1,070,152
-0.00(-22.41%)
Jul 11, 2017
0.0091
0.0116
0.0091
0.0116
349,330
-0.00(-0.85%)
Jul 10, 2017
0.0117
0.0118
0.0091
0.0117
29,500
+0.00(+17.00%)
Jul 07, 2017
0.0101
0.0106
0.0100
0.0100
47,073
-0.00(-11.50%)
Jul 06, 2017
0.0118
0.0118
0.0113
0.0113
60,000
-0.00(-2.84%)
Jul 05, 2017
0.0115
0.0116
0.0100
0.0116
141,500
+0.00(+3.54%)
Jul 03, 2017
0.0116
0.0116
0.0112
0.0112
110,000
-0.00(-3.17%)
Jun 30, 2017
0.0115
0.0116
0.0115
0.0116
31,500
-0.00(-0.85%)
Jun 29, 2017
0.0092
0.0118
0.0092
0.0117
153,622
+0.00(+28.57%)
Jun 28, 2017
0.0096
0.0113
0.0091
0.0091
333,149
-0.00(-22.18%)
Jun 27, 2017
0.0090
0.0117
0.0090
0.0117
133,689
+0.00(+28.49%)
Jun 26, 2017
0.0091
0.0100
0.0090
0.0091
480,288
-0.00(-17.27%)
Jun 23, 2017
0.0110
0.0110
0.0109
0.0110
27,759
+0.00(+1.01%)
Jun 22, 2017
0.0160
0.0160
0.0092
0.0109
62,631
-0.00(-7.71%)
Jun 21, 2017
0.0097
0.0118
0.0091
0.0118
55,380
+0.00(+31.11%)
Jun 20, 2017
0.0114
0.0118
0.0090
0.0090
135,809
+0.00(+0.00%)
Jun 19, 2017
0.0143
0.0168
0.0081
0.0090
266,250
-0.01(-38.09%)
Jun 16, 2017
0.0081
0.0180
0.0079
0.0145
270,575
+0.01(+79.48%)
Jun 15, 2017
0.0080
0.0082
0.0080
0.0081
285,300
+0.00(+19.12%)
Jun 14, 2017
0.0082
0.0082
0.0068
0.0068
355,001
-0.00(-16.05%)
Jun 13, 2017
0.0081
0.0083
0.0080
0.0081
156,851
-0.00(-4.60%)
Jun 12, 2017
0.0070
0.0099
0.0070
0.0085
41,877
+0.00(+6.14%)
Jun 09, 2017
0.0082
0.0082
0.0080
0.0080
39,082
-0.00(-11.11%)
Jun 08, 2017
0.0060
0.0092
0.0060
0.0090
167,547
-0.00(-24.37%)
Jun 07, 2017
0.0100
0.0168
0.0080
0.0119
1,085,488
+0.00(+19.00%)
Jun 06, 2017
0.0100
0.0117
0.0073
0.0100
506,274
+0.00(+25.00%)
Jun 05, 2017
0.0080
0.0081
0.0080
0.0080
35,000
-0.00(-1.23%)
Jun 02, 2017
0.0082
0.0082
0.0081
0.0081
63,000
+0.00(+1.25%)
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.