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
Cnbx Pharmaceuticals Inc
(OP:
CNBX
)
0.0080
+0.0003 (+3.90%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.3350
0.3470
0.2950
0.3159
175,700
+0.02(+5.48%)
May 30, 2019
0.3190
0.3190
0.2910
0.2995
95,643
-0.00(-1.42%)
May 29, 2019
0.3100
0.3200
0.3000
0.3038
60,390
-0.01(-3.59%)
May 28, 2019
0.3150
0.3200
0.3101
0.3151
52,788
-0.00(-0.22%)
May 24, 2019
0.3305
0.3310
0.3100
0.3158
100,400
+0.00(+0.57%)
May 23, 2019
0.3000
0.3310
0.3000
0.3140
29,771
+0.01(+4.63%)
May 22, 2019
0.3304
0.3310
0.3000
0.3001
63,592
-0.02(-4.91%)
May 21, 2019
0.3000
0.3298
0.3000
0.3156
68,104
+0.01(+1.97%)
May 20, 2019
0.3150
0.3300
0.3000
0.3095
169,268
-0.01(-1.75%)
May 17, 2019
0.3225
0.3350
0.3100
0.3150
132,100
-0.02(-7.16%)
May 16, 2019
0.3625
0.3625
0.3250
0.3393
171,375
-0.00(-0.93%)
May 15, 2019
0.3863
0.3863
0.3300
0.3425
47,093
+0.00(+1.03%)
May 14, 2019
0.3400
0.3400
0.3200
0.3390
68,339
+0.01(+2.73%)
May 13, 2019
0.3317
0.3600
0.3206
0.3300
69,598
-0.01(-3.87%)
May 10, 2019
0.3863
0.3863
0.3260
0.3433
55,600
+0.00(+0.97%)
May 09, 2019
0.3201
0.3599
0.3201
0.3400
92,191
+0.01(+3.82%)
May 08, 2019
0.3300
0.3400
0.3201
0.3275
151,809
-0.01(-3.70%)
May 07, 2019
0.3699
0.3699
0.3206
0.3401
39,866
-0.00(-1.42%)
May 06, 2019
0.3100
0.3690
0.3100
0.3450
41,564
+0.01(+1.77%)
May 03, 2019
0.3200
0.3700
0.3200
0.3390
127,800
+0.02(+5.94%)
May 02, 2019
0.3200
0.3410
0.3110
0.3200
94,085
-0.00(-0.50%)
May 01, 2019
0.3305
0.3400
0.3210
0.3216
33,260
-0.02(-5.41%)
Apr 30, 2019
0.3200
0.3499
0.3200
0.3400
163,007
+0.00(+0.00%)
Apr 29, 2019
0.3400
0.3400
0.3210
0.3400
128,282
+0.01(+3.03%)
Apr 26, 2019
0.3650
0.3650
0.3300
0.3300
110,900
-0.00(-0.30%)
Apr 25, 2019
0.3575
0.3650
0.3310
0.3310
65,930
-0.00(-1.28%)
Apr 24, 2019
0.3500
0.3640
0.3312
0.3353
35,734
-0.00(-1.38%)
Apr 23, 2019
0.3375
0.3500
0.3350
0.3400
44,214
+0.01(+1.49%)
Apr 22, 2019
0.3600
0.3640
0.3300
0.3350
253,009
-0.02(-6.94%)
Apr 18, 2019
0.3750
0.3750
0.3600
0.3600
67,200
-0.01(-1.37%)
Apr 17, 2019
0.4000
0.4000
0.3500
0.3650
313,679
+0.02(+4.32%)
Apr 16, 2019
0.3300
0.3750
0.3300
0.3499
78,453
+0.02(+6.03%)
Apr 15, 2019
0.3500
0.3900
0.3300
0.3300
79,186
-0.01(-1.73%)
Apr 12, 2019
0.3300
0.3600
0.3300
0.3358
38,100
+0.00(+0.00%)
Apr 11, 2019
0.3350
0.3500
0.3300
0.3358
92,569
-0.00(-1.24%)
Apr 10, 2019
0.3400
0.3600
0.3310
0.3400
63,962
+0.00(+0.00%)
Apr 09, 2019
0.3700
0.3970
0.3300
0.3400
72,439
+0.00(+0.00%)
Apr 08, 2019
0.3300
0.3420
0.3300
0.3400
85,445
+0.00(+0.00%)
Apr 05, 2019
0.3400
0.3600
0.3300
0.3400
120,800
+0.00(+0.00%)
Apr 04, 2019
0.3450
0.3600
0.3300
0.3400
104,928
-0.01(-4.23%)
Apr 03, 2019
0.3750
0.3750
0.3400
0.3550
55,560
+0.00(+0.00%)
Apr 02, 2019
0.3450
0.3750
0.3400
0.3550
75,270
-0.01(-1.39%)
Apr 01, 2019
0.3600
0.3800
0.3300
0.3600
193,014
+0.00(+0.00%)
Mar 29, 2019
0.3600
0.3700
0.3500
0.3600
48,300
+0.00(+0.00%)
Mar 28, 2019
0.3500
0.3800
0.3500
0.3600
109,475
-0.00(-0.41%)
Mar 27, 2019
0.3530
0.3700
0.3524
0.3615
97,294
+0.01(+2.41%)
Mar 26, 2019
0.3700
0.3800
0.3524
0.3530
51,429
-0.02(-4.59%)
Mar 25, 2019
0.3625
0.3700
0.3500
0.3700
186,971
+0.01(+1.37%)
Mar 22, 2019
0.3800
0.3800
0.3600
0.3650
80,500
-0.01(-1.88%)
Mar 21, 2019
0.3950
0.4000
0.3700
0.3720
325,284
+0.00(+0.54%)
Mar 20, 2019
0.3821
0.4100
0.3200
0.3700
474,035
-0.01(-3.67%)
Mar 19, 2019
0.3875
0.3970
0.3800
0.3841
58,618
-0.01(-2.76%)
Mar 18, 2019
0.3960
0.3970
0.3701
0.3950
128,935
+0.00(+0.13%)
Mar 15, 2019
0.3700
0.3970
0.3650
0.3945
112,300
+0.02(+6.62%)
Mar 14, 2019
0.3675
0.3960
0.3550
0.3700
73,895
-0.01(-1.83%)
Mar 13, 2019
0.3620
0.3769
0.3600
0.3769
50,610
+0.01(+4.12%)
Mar 12, 2019
0.3750
0.3815
0.3500
0.3620
201,432
-0.01(-3.47%)
Mar 11, 2019
0.3750
0.3750
0.3510
0.3750
154,617
+0.02(+4.17%)
Mar 08, 2019
0.3750
0.3750
0.3500
0.3600
46,000
-0.00(-0.69%)
Mar 07, 2019
0.3769
0.3815
0.3500
0.3625
136,263
-0.01(-3.82%)
Mar 06, 2019
0.3735
0.3769
0.3550
0.3769
169,840
+0.00(+0.00%)
Mar 05, 2019
0.3740
0.3850
0.3600
0.3769
158,692
+0.00(+0.53%)
Mar 04, 2019
0.3701
0.4100
0.3700
0.3749
144,901
-0.02(-5.09%)
Mar 01, 2019
0.3800
0.4000
0.3701
0.3950
187,600
+0.02(+5.33%)
Feb 28, 2019
0.3835
0.4100
0.3701
0.3750
240,527
-0.01(-2.60%)
Feb 27, 2019
0.3900
0.4100
0.3701
0.3850
347,511
-0.02(-6.07%)
Feb 26, 2019
0.4050
0.4195
0.3850
0.4099
133,663
-0.00(-1.18%)
Feb 25, 2019
0.3950
0.4200
0.3800
0.4148
218,830
+0.02(+6.36%)
Feb 22, 2019
0.4110
0.4200
0.3800
0.3900
201,100
-0.02(-4.88%)
Feb 21, 2019
0.3999
0.4197
0.3900
0.4100
85,528
-0.00(-0.58%)
Feb 20, 2019
0.4199
0.4200
0.3700
0.4124
99,688
+0.00(+0.61%)
Feb 19, 2019
0.4010
0.4200
0.3920
0.4099
142,453
+0.02(+6.19%)
Feb 15, 2019
0.4275
0.4350
0.3700
0.3860
397,600
-0.03(-8.10%)
Feb 14, 2019
0.4263
0.4400
0.4100
0.4200
101,190
-0.02(-3.45%)
Feb 13, 2019
0.4175
0.4600
0.4100
0.4350
99,309
+0.03(+6.10%)
Feb 12, 2019
0.4400
0.4400
0.4100
0.4100
131,846
-0.01(-2.38%)
Feb 11, 2019
0.4500
0.4650
0.4200
0.4200
107,122
-0.02(-4.52%)
Feb 08, 2019
0.4350
0.4650
0.4200
0.4399
118,800
-0.00(-0.02%)
Feb 07, 2019
0.4400
0.4800
0.4250
0.4400
197,875
-0.00(-0.77%)
Feb 06, 2019
0.4305
0.4600
0.4110
0.4434
91,078
-0.01(-2.55%)
Feb 05, 2019
0.4430
0.4600
0.4400
0.4550
204,542
+0.01(+2.25%)
Feb 04, 2019
0.4200
0.4500
0.4000
0.4450
717,072
+0.03(+5.95%)
Feb 01, 2019
0.4325
0.4350
0.3900
0.4200
472,000
-0.01(-2.30%)
Jan 31, 2019
0.4150
0.4500
0.4100
0.4299
655,445
+0.02(+4.85%)
Jan 30, 2019
0.4199
0.4199
0.4000
0.4100
167,081
-0.01(-2.38%)
Jan 29, 2019
0.4485
0.4630
0.4000
0.4200
335,984
-0.02(-4.98%)
Jan 28, 2019
0.5000
0.5000
0.4400
0.4420
450,851
-0.04(-7.92%)
Jan 25, 2019
0.4299
0.4999
0.4250
0.4800
803,300
+0.06(+14.26%)
Jan 24, 2019
0.4320
0.4320
0.4200
0.4201
74,443
+0.00(+0.02%)
Jan 23, 2019
0.4175
0.4399
0.4051
0.4200
142,119
+0.00(+0.00%)
Jan 22, 2019
0.4225
0.4250
0.4001
0.4200
95,915
+0.01(+1.20%)
Jan 18, 2019
0.3950
0.4400
0.3950
0.4150
186,600
+0.02(+5.06%)
Jan 17, 2019
0.4025
0.4238
0.3950
0.3950
72,687
-0.01(-3.66%)
Jan 16, 2019
0.4225
0.4298
0.3950
0.4100
95,701
-0.02(-4.61%)
Jan 15, 2019
0.4200
0.4300
0.3901
0.4298
147,026
+0.01(+3.57%)
Jan 14, 2019
0.4300
0.4300
0.4000
0.4150
95,915
+0.01(+3.75%)
Jan 11, 2019
0.4100
0.4300
0.3900
0.4000
115,100
-0.03(-6.98%)
Jan 10, 2019
0.4375
0.4400
0.3901
0.4300
75,690
-0.01(-1.15%)
Jan 09, 2019
0.4045
0.4450
0.3900
0.4350
160,229
+0.03(+8.75%)
Jan 08, 2019
0.4385
0.5000
0.3900
0.4000
681,166
-0.03(-6.98%)
Jan 07, 2019
0.3945
0.4344
0.3850
0.4300
433,977
+0.04(+11.69%)
Jan 04, 2019
0.3725
0.4100
0.3501
0.3850
381,400
+0.02(+4.08%)
Jan 03, 2019
0.3190
0.3850
0.3175
0.3699
435,113
+0.05(+17.06%)
Jan 02, 2019
0.2880
0.3200
0.2802
0.3160
318,525
+0.03(+8.97%)
Dec 31, 2018
0.3500
0.3500
0.2750
0.2900
448,600
-0.00(-0.55%)
Dec 28, 2018
0.2710
0.3200
0.2710
0.2916
200,200
-0.00(-1.15%)
Dec 27, 2018
0.3000
0.3200
0.2750
0.2950
252,568
+0.01(+5.36%)
Dec 26, 2018
0.3050
0.3050
0.2785
0.2800
346,169
-0.02(-6.67%)
Dec 24, 2018
0.3201
0.3349
0.2900
0.3000
283,500
-0.03(-9.09%)
Dec 21, 2018
0.3080
0.3400
0.3060
0.3300
132,000
+0.01(+3.13%)
Dec 20, 2018
0.3300
0.3500
0.2900
0.3200
414,984
-0.01(-3.03%)
Dec 19, 2018
0.3400
0.3650
0.3300
0.3300
117,877
-0.03(-8.97%)
Dec 18, 2018
0.3575
0.3769
0.3450
0.3625
176,854
+0.01(+2.11%)
Dec 17, 2018
0.3710
0.3979
0.3550
0.3550
197,580
-0.02(-6.08%)
Dec 14, 2018
0.4250
0.4250
0.3700
0.3780
107,500
-0.03(-7.80%)
Dec 13, 2018
0.3900
0.4372
0.3900
0.4100
90,712
-0.01(-2.61%)
Dec 12, 2018
0.4350
0.4600
0.3750
0.4210
105,277
+0.01(+2.68%)
Dec 11, 2018
0.3700
0.4200
0.3700
0.4100
153,937
+0.04(+10.81%)
Dec 10, 2018
0.4000
0.4100
0.3600
0.3700
225,962
-0.03(-7.27%)
Dec 07, 2018
0.4200
0.4200
0.3931
0.3990
78,900
-0.01(-1.87%)
Dec 06, 2018
0.4100
0.4200
0.3900
0.4066
128,174
-0.01(-2.02%)
Dec 04, 2018
0.4450
0.4450
0.4050
0.4150
263,200
-0.01(-1.19%)
Dec 03, 2018
0.4525
0.4650
0.3950
0.4200
272,799
-0.03(-5.62%)
Nov 30, 2018
0.4649
0.4649
0.4450
0.4450
47,500
-0.00(-0.51%)
Nov 29, 2018
0.4375
0.4649
0.4100
0.4473
110,448
+0.02(+5.25%)
Nov 28, 2018
0.4325
0.4500
0.4050
0.4250
129,756
+0.01(+2.41%)
Nov 27, 2018
0.4898
0.4900
0.4100
0.4150
124,510
-0.02(-3.51%)
Nov 26, 2018
0.4775
0.5000
0.4000
0.4301
136,604
-0.03(-6.50%)
Nov 23, 2018
0.4425
0.4950
0.4030
0.4600
28,300
+0.01(+2.22%)
Nov 21, 2018
0.4500
0.4500
0.4500
0
-0.02(-4.26%)
Nov 20, 2018
0.4800
0.5000
0.4400
0.4700
124,605
+0.01(+1.29%)
Nov 19, 2018
0.4325
0.4798
0.4100
0.4640
144,597
+0.00(+0.87%)
Nov 16, 2018
0.4000
0.4600
0.4000
0.4600
196,100
+0.06(+15.00%)
Nov 15, 2018
0.4100
0.4400
0.4000
0.4000
262,665
-0.04(-9.09%)
Nov 14, 2018
0.4700
0.4850
0.4250
0.4400
229,127
-0.04(-8.33%)
Nov 13, 2018
0.5125
0.5300
0.4550
0.4800
296,796
-0.02(-4.00%)
Nov 12, 2018
0.5300
0.5600
0.5000
0.5000
122,201
-0.03(-4.76%)
Nov 09, 2018
0.5600
0.5600
0.5100
0.5250
79,000
-0.04(-6.25%)
Nov 08, 2018
0.5500
0.5799
0.5300
0.5600
155,409
-0.02(-3.26%)
Nov 07, 2018
0.5676
0.5800
0.5500
0.5789
145,892
-0.00(-0.17%)
Nov 06, 2018
0.5675
0.5900
0.5400
0.5799
103,838
-0.00(-0.02%)
Nov 05, 2018
0.5650
0.5800
0.5450
0.5800
103,560
+0.03(+5.45%)
Nov 02, 2018
0.5525
0.5800
0.5500
0.5500
146,800
-0.01(-1.35%)
Nov 01, 2018
0.5475
0.5690
0.5400
0.5575
73,126
+0.01(+1.36%)
Oct 31, 2018
0.5700
0.5800
0.5400
0.5500
170,278
-0.02(-3.51%)
Oct 30, 2018
0.5675
0.6000
0.5200
0.5700
362,456
+0.01(+0.88%)
Oct 29, 2018
0.6200
0.6400
0.5600
0.5650
148,507
-0.06(-8.87%)
Oct 26, 2018
0.5800
0.6200
0.5800
0.6200
123,400
+0.02(+3.90%)
Oct 25, 2018
0.6000
0.6100
0.5700
0.5967
204,069
-0.00(-0.55%)
Oct 24, 2018
0.5760
0.6000
0.5600
0.6000
132,822
+0.02(+2.74%)
Oct 23, 2018
0.6000
0.6200
0.5500
0.5840
387,465
-0.03(-4.26%)
Oct 22, 2018
0.6400
0.6650
0.5800
0.6100
661,569
-0.04(-6.01%)
Oct 19, 2018
0.6580
0.6650
0.6490
0.6490
330,300
-0.02(-3.13%)
Oct 18, 2018
0.6800
0.6800
0.6500
0.6700
362,734
-0.00(-0.15%)
Oct 17, 2018
0.6900
0.6900
0.6700
0.6710
203,651
-0.02(-2.75%)
Oct 16, 2018
0.6803
0.7050
0.6803
0.6900
532,823
+0.01(+1.29%)
Oct 15, 2018
0.6900
0.6900
0.6700
0.6812
267,172
+0.01(+1.66%)
Oct 12, 2018
0.6751
0.6900
0.6700
0.6701
258,300
-0.01(-1.46%)
Oct 11, 2018
0.6700
0.6802
0.6600
0.6800
162,166
+0.00(+0.34%)
Oct 10, 2018
0.6750
0.7000
0.6700
0.6777
170,671
-0.01(-1.78%)
Oct 09, 2018
0.7015
0.7050
0.6600
0.6900
347,893
-0.02(-2.13%)
Oct 08, 2018
0.7150
0.7300
0.6900
0.7050
436,625
-0.03(-4.08%)
Oct 05, 2018
0.7500
0.7500
0.7100
0.7350
324,400
-0.02(-2.00%)
Oct 04, 2018
0.7448
0.7500
0.7400
0.7500
340,247
+0.01(+0.96%)
Oct 03, 2018
0.7350
0.7448
0.7310
0.7429
251,861
+0.01(+1.61%)
Oct 02, 2018
0.7350
0.7413
0.7205
0.7311
387,011
-0.01(-0.80%)
Oct 01, 2018
0.7200
0.7414
0.7200
0.7370
282,355
-0.00(-0.58%)
Sep 28, 2018
0.7605
0.7628
0.7215
0.7413
639,700
-0.02(-2.54%)
Sep 27, 2018
0.7700
0.7700
0.7510
0.7606
244,419
-0.01(-1.22%)
Sep 26, 2018
0.7870
0.7890
0.7590
0.7700
1,086,544
-0.02(-2.16%)
Sep 25, 2018
0.7950
0.7950
0.7800
0.7870
893,320
+0.02(+2.08%)
Sep 24, 2018
0.8700
0.8800
0.7695
0.7710
3,880,328
-0.25(-24.41%)
Sep 21, 2018
1.040
1.090
1.000
1.020
485,200
-0.01(-0.97%)
Sep 20, 2018
0.9475
1.040
0.9400
1.030
499,243
+0.08(+8.42%)
Sep 19, 2018
1.010
1.040
0.9400
0.9500
585,181
-0.08(-7.77%)
Sep 18, 2018
1.050
1.070
0.9200
1.030
609,813
+0.00(+0.00%)
Sep 17, 2018
1.340
1.350
1.020
1.030
2,177,397
-0.20(-16.26%)
Sep 14, 2018
0.7900
1.330
0.7900
1.230
5,395,400
+0.43(+54.72%)
Sep 13, 2018
0.8500
0.8500
0.7900
0.7950
128,826
-0.02(-2.45%)
Sep 12, 2018
0.8879
0.9100
0.8000
0.8150
154,971
-0.07(-7.39%)
Sep 11, 2018
0.8250
0.8800
0.8000
0.8800
107,356
+0.04(+5.01%)
Sep 10, 2018
0.8300
0.8599
0.8000
0.8380
62,924
-0.02(-2.55%)
Sep 07, 2018
0.8500
0.8800
0.8000
0.8599
67,500
-0.02(-2.28%)
Sep 06, 2018
0.8788
0.9100
0.7600
0.8800
180,007
-0.01(-0.85%)
Sep 05, 2018
0.9000
0.9200
0.8400
0.8875
166,292
-0.02(-2.47%)
Sep 04, 2018
0.9100
0.9200
0.8800
0.9100
145,698
+0.00(+0.00%)
Aug 31, 2018
0.9100
0.9100
0.9100
0
-0.03(-3.19%)
Aug 30, 2018
0.9450
1.000
0.8700
0.9400
361,066
-0.01(-1.05%)
Aug 29, 2018
0.9150
0.9600
0.9075
0.9500
420,533
+0.03(+3.83%)
Aug 28, 2018
0.9499
0.9500
0.8400
0.9150
558,406
-0.03(-3.68%)
Aug 27, 2018
1.005
1.050
0.9000
0.9500
417,649
-0.04(-4.04%)
Aug 24, 2018
1.005
1.040
0.9700
0.9900
412,600
+0.00(+0.00%)
Aug 23, 2018
0.8700
1.000
0.8400
0.9900
767,912
+0.14(+16.47%)
Aug 22, 2018
0.8300
0.8600
0.7810
0.8500
270,735
+0.01(+1.19%)
Aug 21, 2018
0.8200
0.8500
0.7700
0.8400
308,169
+0.00(+0.02%)
Aug 20, 2018
0.7350
0.8500
0.7300
0.8398
503,675
+0.10(+13.49%)
Aug 17, 2018
0.7500
0.7600
0.7106
0.7400
121,600
+0.01(+1.37%)
Aug 16, 2018
0.7500
0.7500
0.6700
0.7300
236,867
-0.02(-2.67%)
Aug 15, 2018
0.7500
0.7700
0.7160
0.7500
244,618
+0.01(+1.01%)
Aug 14, 2018
0.8050
0.8050
0.7200
0.7425
160,870
-0.03(-3.57%)
Aug 13, 2018
0.7901
0.8150
0.7400
0.7700
241,571
-0.04(-4.35%)
Aug 10, 2018
0.8180
0.8199
0.8000
0.8050
58,800
+0.01(+0.63%)
Aug 09, 2018
0.8200
0.8200
0.7510
0.8000
88,743
-0.01(-1.48%)
Aug 08, 2018
0.8085
0.8200
0.7800
0.8120
46,107
+0.00(+0.25%)
Aug 07, 2018
0.8299
0.8299
0.8000
0.8100
34,036
+0.00(+0.00%)
Aug 06, 2018
0.8040
0.8300
0.7900
0.8100
53,810
-0.01(-0.98%)
Aug 03, 2018
0.8150
0.8200
0.7800
0.8180
58,000
-0.00(-0.24%)
Aug 02, 2018
0.7950
0.8550
0.7600
0.8200
142,424
+0.03(+3.80%)
Aug 01, 2018
0.7501
0.7900
0.7500
0.7900
219,090
-0.01(-1.80%)
Jul 31, 2018
0.8500
0.8910
0.7900
0.8045
119,924
-0.05(-5.35%)
Jul 30, 2018
0.8950
0.9000
0.8102
0.8500
162,467
-0.04(-4.49%)
Jul 27, 2018
0.8904
0.9090
0.8500
0.8900
123,200
-0.01(-1.11%)
Jul 26, 2018
0.9100
0.9100
0.8800
0.9000
129,121
-0.01(-1.10%)
Jul 25, 2018
0.9199
0.9199
0.8800
0.9100
102,947
+0.00(+0.00%)
Jul 24, 2018
0.9150
0.9360
0.8511
0.9100
178,423
-0.01(-1.09%)
Jul 23, 2018
0.9325
0.9550
0.9100
0.9200
84,651
-0.01(-1.08%)
Jul 20, 2018
0.9500
0.9500
0.9123
0.9300
71,723
-0.01(-1.59%)
Jul 19, 2018
0.9400
0.9500
0.9200
0.9450
34,838
-0.01(-0.53%)
Jul 18, 2018
0.9250
0.9700
0.9150
0.9500
59,024
+0.01(+1.06%)
Jul 17, 2018
0.9350
0.9700
0.9123
0.9400
117,644
-0.03(-3.09%)
Jul 16, 2018
0.9525
1.050
0.9300
0.9700
168,369
-0.02(-1.52%)
Jul 13, 2018
0.9850
0.9913
0.9500
0.9850
69,518
+0.00(+0.00%)
Jul 12, 2018
0.9950
1.000
0.9800
0.9850
33,579
+0.01(+0.51%)
Jul 11, 2018
1.000
1.010
0.9429
0.9800
122,988
-0.02(-2.00%)
Jul 10, 2018
1.010
1.030
0.9800
1.000
115,647
-0.02(-1.57%)
Jul 09, 2018
1.030
1.080
1.000
1.016
111,302
-0.01(-1.36%)
Jul 06, 2018
1.065
1.110
1.020
1.030
433,736
-0.02(-1.90%)
Jul 05, 2018
1.020
1.070
1.010
1.050
246,226
+0.05(+5.00%)
Jul 03, 2018
1.000
1.000
1.000
0
+0.06(+6.60%)
Jul 02, 2018
0.9000
0.9400
0.9000
0.9381
59,695
+0.04(+4.23%)
Jun 29, 2018
0.8900
0.9200
0.8800
0.9000
44,701
-0.02(-2.17%)
Jun 28, 2018
0.9200
0.9200
0.8800
0.9200
223,156
+0.00(+0.00%)
Jun 27, 2018
0.9200
0.9250
0.9100
0.9200
84,682
-0.02(-2.13%)
Jun 26, 2018
0.9300
0.9500
0.9010
0.9400
81,539
+0.01(+1.62%)
Jun 25, 2018
0.9300
0.9450
0.9010
0.9250
158,817
-0.01(-0.54%)
Jun 22, 2018
0.9497
0.9550
0.8800
0.9300
224,240
-0.03(-3.12%)
Jun 21, 2018
0.9799
0.9800
0.9310
0.9600
148,816
-0.02(-2.03%)
Jun 20, 2018
0.9600
0.9900
0.9500
0.9799
92,634
+0.01(+0.81%)
Jun 19, 2018
1.000
1.000
0.9600
0.9720
71,813
-0.03(-2.80%)
Jun 18, 2018
0.9725
1.020
0.9700
1.000
80,558
+0.03(+2.56%)
Jun 15, 2018
1.000
0.9260
0.9750
242,445
-0.03(-2.50%)
Jun 14, 2018
1.020
1.020
0.9800
1.000
170,588
-0.02(-1.96%)
Jun 13, 2018
1.010
1.030
0.9900
1.020
144,101
+0.02(+2.00%)
Jun 12, 2018
1.020
1.020
0.9800
1.000
117,600
-0.01(-0.99%)
Jun 11, 2018
1.015
1.050
1.010
1.010
73,516
+0.00(+0.00%)
Jun 08, 2018
1.035
1.050
1.010
1.010
102,280
-0.04(-3.81%)
Jun 07, 2018
1.035
1.110
1.010
1.050
360,994
+0.03(+3.14%)
Jun 06, 2018
0.9800
1.040
0.9800
1.018
115,809
+0.03(+3.35%)
Jun 05, 2018
1.040
1.040
0.9800
0.9850
118,109
-0.04(-3.43%)
Jun 04, 2018
1.000
1.040
0.9800
1.020
90,410
+0.02(+2.00%)
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.