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
)
0.0090
+0.0001 (+1.12%)
Streaming Delayed Price
Updated: 11:47 AM EDT, May 31, 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 29, 2020
0.2823
0.2823
0.2601
0.2725
78,100
-0.01(-3.47%)
May 28, 2020
0.2950
0.3000
0.2518
0.2823
161,853
-0.01(-2.66%)
May 27, 2020
0.2899
0.2999
0.2652
0.2900
195,087
+0.01(+5.45%)
May 26, 2020
0.2673
0.3100
0.2500
0.2750
392,448
+0.02(+7.63%)
May 22, 2020
0.2375
0.2799
0.2200
0.2555
509,500
+0.02(+8.03%)
May 21, 2020
0.2389
0.2500
0.2350
0.2365
144,118
+0.00(+0.64%)
May 20, 2020
0.2298
0.2400
0.2201
0.2350
100,323
+0.01(+4.44%)
May 19, 2020
0.2200
0.2297
0.2100
0.2250
123,543
+0.01(+2.32%)
May 18, 2020
0.2193
0.2400
0.1951
0.2199
176,901
+0.00(+0.05%)
May 15, 2020
0.2305
0.2305
0.1951
0.2198
278,100
-0.01(-2.44%)
May 14, 2020
0.1930
0.2305
0.1930
0.2253
151,262
+0.03(+12.65%)
May 13, 2020
0.2050
0.2050
0.1900
0.2000
169,392
+0.01(+2.56%)
May 12, 2020
0.1800
0.2200
0.1800
0.1950
281,556
-0.01(-7.14%)
May 11, 2020
0.2075
0.2200
0.2000
0.2100
87,514
-0.00(-2.28%)
May 08, 2020
0.2000
0.2200
0.1900
0.2149
138,000
+0.01(+3.07%)
May 07, 2020
0.2198
0.2199
0.2015
0.2085
68,293
+0.00(+0.05%)
May 06, 2020
0.2050
0.2249
0.1938
0.2084
333,436
-0.01(-5.27%)
May 05, 2020
0.2243
0.2290
0.2100
0.2200
69,682
+0.00(+0.00%)
May 04, 2020
0.2100
0.2316
0.2001
0.2200
178,967
+0.00(+1.48%)
May 01, 2020
0.2175
0.2316
0.2168
0.2168
51,500
-0.00(-0.32%)
Apr 30, 2020
0.2260
0.2400
0.2175
0.2175
146,278
-0.01(-5.64%)
Apr 29, 2020
0.2300
0.2399
0.2250
0.2305
165,720
+0.00(+0.22%)
Apr 28, 2020
0.2450
0.2500
0.2230
0.2300
125,789
-0.01(-6.12%)
Apr 27, 2020
0.2500
0.2600
0.2250
0.2450
222,643
-0.01(-2.97%)
Apr 24, 2020
0.2500
0.2650
0.2300
0.2525
158,600
+0.02(+7.45%)
Apr 23, 2020
0.2550
0.2550
0.2140
0.2350
295,228
-0.02(-6.00%)
Apr 22, 2020
0.2800
0.3090
0.2070
0.2500
781,881
-0.04(-13.79%)
Apr 21, 2020
0.2800
0.3074
0.2800
0.2900
118,581
-0.02(-6.42%)
Apr 20, 2020
0.3000
0.3099
0.2800
0.3099
366,810
-0.00(-0.03%)
Apr 17, 2020
0.3348
0.3600
0.2700
0.3100
557,100
-0.02(-7.13%)
Apr 16, 2020
0.2549
0.3600
0.2435
0.3338
877,186
+0.09(+38.51%)
Apr 15, 2020
0.2200
0.2600
0.2100
0.2410
578,786
+0.02(+9.55%)
Apr 14, 2020
0.1801
0.2294
0.1801
0.2200
578,945
+0.04(+18.92%)
Apr 13, 2020
0.1799
0.2000
0.1502
0.1850
229,178
+0.01(+7.25%)
Apr 09, 2020
0.1426
0.1725
0.1426
0.1725
120,400
+0.00(+0.70%)
Apr 08, 2020
0.1800
0.1800
0.1600
0.1713
263,721
+0.01(+5.42%)
Apr 07, 2020
0.1510
0.1799
0.1200
0.1625
257,426
+0.00(+0.31%)
Apr 06, 2020
0.1450
0.1639
0.1450
0.1620
83,799
+0.01(+4.52%)
Apr 03, 2020
0.1600
0.1650
0.1300
0.1550
127,700
-0.00(-2.58%)
Apr 02, 2020
0.1700
0.1700
0.1450
0.1591
855,094
-0.01(-6.41%)
Apr 01, 2020
0.1700
0.2045
0.1525
0.1700
831,778
-0.01(-5.56%)
Mar 31, 2020
0.2150
0.2150
0.1700
0.1800
491,143
-0.01(-5.06%)
Mar 30, 2020
0.2225
0.2300
0.1700
0.1896
464,970
-0.03(-12.83%)
Mar 27, 2020
0.2150
0.2400
0.1810
0.2175
576,000
+0.00(+0.93%)
Mar 26, 2020
0.2990
0.3000
0.1833
0.2155
1,072,943
-0.05(-20.19%)
Mar 25, 2020
0.2800
0.2840
0.2320
0.2700
479,429
+0.03(+10.70%)
Mar 24, 2020
0.2125
0.3950
0.2101
0.2439
249,741
+0.02(+11.37%)
Mar 23, 2020
0.2200
0.2350
0.2000
0.2190
115,665
-0.02(-8.75%)
Mar 20, 2020
0.2225
0.2900
0.2000
0.2400
358,000
+0.03(+14.29%)
Mar 19, 2020
0.1500
0.2200
0.1500
0.2100
247,257
+0.03(+16.67%)
Mar 18, 2020
0.2000
0.2345
0.1200
0.1800
629,581
-0.02(-10.00%)
Mar 17, 2020
0.2500
0.2800
0.1900
0.2000
677,567
-0.05(-20.00%)
Mar 16, 2020
0.2610
0.3150
0.2331
0.2500
295,551
-0.06(-19.35%)
Mar 13, 2020
0.2800
0.3200
0.2551
0.3100
203,400
+0.03(+11.91%)
Mar 12, 2020
0.2803
0.3000
0.2550
0.2770
420,056
-0.02(-7.67%)
Mar 11, 2020
0.3400
0.3400
0.2900
0.3000
171,735
-0.01(-2.28%)
Mar 10, 2020
0.3001
0.3300
0.2800
0.3070
259,826
-0.02(-5.54%)
Mar 09, 2020
0.3400
0.3700
0.2570
0.3250
261,944
-0.03(-9.72%)
Mar 06, 2020
0.3500
0.3600
0.3400
0.3600
95,900
+0.01(+2.86%)
Mar 05, 2020
0.3500
0.3600
0.3400
0.3500
73,171
-0.01(-2.78%)
Mar 04, 2020
0.3500
0.3700
0.3500
0.3600
62,509
+0.01(+2.86%)
Mar 03, 2020
0.3200
0.3800
0.3170
0.3500
170,799
+0.03(+9.37%)
Mar 02, 2020
0.3051
0.3500
0.2901
0.3200
138,721
+0.02(+6.67%)
Feb 28, 2020
0.3010
0.3600
0.2530
0.3000
374,000
-0.00(-0.83%)
Feb 27, 2020
0.2900
0.3199
0.2900
0.3025
343,570
-0.01(-3.32%)
Feb 26, 2020
0.3563
0.3699
0.3050
0.3129
354,007
-0.04(-12.21%)
Feb 25, 2020
0.3700
0.4000
0.3400
0.3564
202,995
-0.00(-1.00%)
Feb 24, 2020
0.3725
0.3950
0.3560
0.3600
241,925
-0.03(-7.34%)
Feb 21, 2020
0.3950
0.4200
0.3820
0.3885
169,900
-0.02(-5.24%)
Feb 20, 2020
0.3500
0.4200
0.3500
0.4100
149,806
+0.02(+5.13%)
Feb 19, 2020
0.4300
0.4400
0.3900
0.3900
129,958
-0.03(-6.07%)
Feb 18, 2020
0.3800
0.4450
0.3700
0.4152
379,617
+0.05(+12.22%)
Feb 14, 2020
0.3700
0.4000
0.3700
0.3700
210,900
-0.02(-4.98%)
Feb 13, 2020
0.3900
0.4100
0.3800
0.3894
143,621
-0.02(-5.02%)
Feb 12, 2020
0.3950
0.4300
0.3900
0.4100
328,019
+0.01(+3.80%)
Feb 11, 2020
0.3460
0.4100
0.3300
0.3950
1,103,131
+0.08(+24.21%)
Feb 10, 2020
0.3900
0.4000
0.2900
0.3180
1,343,319
-0.07(-17.40%)
Feb 07, 2020
0.5750
0.5850
0.3500
0.3850
2,473,000
-0.19(-32.57%)
Feb 06, 2020
0.5650
0.5890
0.5200
0.5710
512,696
+0.02(+2.85%)
Feb 05, 2020
0.5350
0.5780
0.5120
0.5552
499,608
+0.02(+4.11%)
Feb 04, 2020
0.5000
0.5490
0.5000
0.5333
236,113
+0.03(+6.66%)
Feb 03, 2020
0.5289
0.5699
0.5000
0.5000
345,284
-0.02(-4.73%)
Jan 31, 2020
0.4881
0.5700
0.4861
0.5248
919,500
+0.03(+7.10%)
Jan 30, 2020
0.5600
0.5600
0.4800
0.4900
924,645
-0.06(-11.55%)
Jan 29, 2020
0.5400
0.6100
0.5100
0.5540
1,735,535
+0.04(+8.63%)
Jan 28, 2020
0.3990
0.5100
0.3900
0.5100
1,105,983
+0.11(+27.50%)
Jan 27, 2020
0.3750
0.4100
0.3750
0.4000
523,568
+0.01(+1.78%)
Jan 24, 2020
0.4070
0.4125
0.3910
0.3930
238,200
-0.02(-4.10%)
Jan 23, 2020
0.3850
0.4200
0.3750
0.4098
508,094
+0.03(+7.64%)
Jan 22, 2020
0.3600
0.4200
0.3600
0.3807
999,915
+0.02(+5.75%)
Jan 21, 2020
0.4119
0.4400
0.3550
0.3600
1,378,739
-0.04(-10.27%)
Jan 17, 2020
0.3950
0.4100
0.3400
0.4012
1,940,400
+0.02(+5.72%)
Jan 16, 2020
0.2990
0.4080
0.2899
0.3795
3,826,660
+0.09(+30.86%)
Jan 15, 2020
0.2800
0.2970
0.2500
0.2900
487,419
+0.01(+4.32%)
Jan 14, 2020
0.3500
0.3500
0.2600
0.2780
1,402,325
-0.06(-18.24%)
Jan 13, 2020
0.2748
0.3580
0.2586
0.3400
2,502,062
+0.06(+21.52%)
Jan 10, 2020
0.2899
0.2950
0.2400
0.2798
2,349,400
+0.02(+7.78%)
Jan 09, 2020
0.2000
0.2630
0.1900
0.2596
1,680,410
+0.07(+36.63%)
Jan 08, 2020
0.1949
0.1949
0.1700
0.1900
331,181
+0.01(+2.70%)
Jan 07, 2020
0.1500
0.1900
0.1400
0.1850
666,326
+0.04(+23.33%)
Jan 06, 2020
0.1225
0.1500
0.1225
0.1500
342,208
+0.02(+16.82%)
Jan 03, 2020
0.1200
0.1400
0.1103
0.1284
279,400
+0.01(+11.46%)
Jan 02, 2020
0.1200
0.1380
0.1102
0.1152
692,088
-0.01(-5.88%)
Dec 31, 2019
0.0850
0.1269
0.0711
0.1224
1,931,400
+0.04(+53.00%)
Dec 30, 2019
0.0660
0.0920
0.0660
0.0800
503,089
+0.00(+2.70%)
Dec 27, 2019
0.0753
0.0951
0.0660
0.0779
623,500
-0.01(-14.30%)
Dec 26, 2019
0.0830
0.0991
0.0752
0.0909
361,509
+0.01(+6.94%)
Dec 24, 2019
0.0950
0.0999
0.0810
0.0850
96,900
-0.01(-15.00%)
Dec 23, 2019
0.1150
0.1250
0.0940
0.1000
181,741
-0.00(-4.12%)
Dec 20, 2019
0.1040
0.1043
0.0810
0.1043
182,000
+0.00(+4.30%)
Dec 19, 2019
0.1000
0.1100
0.0816
0.1000
112,148
-0.00(-4.31%)
Dec 18, 2019
0.1240
0.1240
0.1000
0.1045
118,807
-0.01(-9.13%)
Dec 17, 2019
0.1000
0.1150
0.1000
0.1150
221,038
+0.01(+12.09%)
Dec 16, 2019
0.1015
0.1090
0.1010
0.1026
132,050
-0.00(-2.29%)
Dec 13, 2019
0.1090
0.1090
0.1010
0.1050
127,400
+0.00(+0.00%)
Dec 12, 2019
0.1090
0.1090
0.1020
0.1050
185,482
+0.00(+1.94%)
Dec 11, 2019
0.1264
0.1276
0.1020
0.1030
205,968
-0.01(-12.12%)
Dec 10, 2019
0.1100
0.1277
0.1055
0.1172
194,165
+0.01(+6.55%)
Dec 09, 2019
0.1103
0.1300
0.1055
0.1100
171,923
-0.01(-4.35%)
Dec 06, 2019
0.1050
0.1200
0.1050
0.1150
135,800
-0.00(-0.09%)
Dec 05, 2019
0.1200
0.1300
0.1052
0.1151
150,280
-0.01(-10.01%)
Dec 04, 2019
0.1300
0.1524
0.1200
0.1279
161,002
-0.00(-1.62%)
Dec 03, 2019
0.1548
0.1548
0.1202
0.1300
94,942
+0.00(+0.78%)
Dec 02, 2019
0.1460
0.1549
0.1202
0.1290
73,272
-0.02(-11.70%)
Nov 29, 2019
0.1250
0.1464
0.1250
0.1461
82,000
+0.02(+12.38%)
Nov 27, 2019
0.1200
0.1740
0.1200
0.1300
234,500
-0.02(-13.16%)
Nov 26, 2019
0.1650
0.1650
0.1210
0.1497
206,501
+0.01(+5.42%)
Nov 25, 2019
0.1400
0.1700
0.1200
0.1420
760,067
+0.01(+9.31%)
Nov 22, 2019
0.1205
0.1499
0.1205
0.1299
106,600
-0.01(-3.78%)
Nov 21, 2019
0.1300
0.1523
0.1250
0.1350
234,243
+0.01(+8.00%)
Nov 20, 2019
0.1275
0.1340
0.1250
0.1250
82,912
+0.00(+0.00%)
Nov 19, 2019
0.1250
0.1450
0.1250
0.1250
117,617
-0.02(-10.71%)
Nov 18, 2019
0.1201
0.1400
0.1201
0.1400
256,840
+0.01(+9.38%)
Nov 15, 2019
0.1200
0.1500
0.1200
0.1280
970,900
+0.01(+4.92%)
Nov 14, 2019
0.1260
0.1399
0.1210
0.1220
71,272
-0.01(-4.69%)
Nov 13, 2019
0.1250
0.1390
0.1250
0.1280
49,270
-0.00(-1.54%)
Nov 12, 2019
0.1200
0.1390
0.1200
0.1300
99,176
-0.00(-3.56%)
Nov 11, 2019
0.1800
0.1800
0.1250
0.1348
53,103
-0.01(-5.73%)
Nov 08, 2019
0.1300
0.1550
0.1300
0.1430
130,800
-0.01(-4.03%)
Nov 07, 2019
0.1267
0.1700
0.1234
0.1490
147,402
+0.02(+19.20%)
Nov 06, 2019
0.1500
0.1700
0.1231
0.1250
335,250
-0.03(-19.35%)
Nov 05, 2019
0.1500
0.1650
0.1500
0.1550
292,985
-0.01(-3.13%)
Nov 04, 2019
0.1500
0.1800
0.1500
0.1600
94,631
-0.00(-1.54%)
Nov 01, 2019
0.1575
0.1800
0.1502
0.1625
192,300
+0.01(+4.84%)
Oct 31, 2019
0.1626
0.1780
0.1550
0.1550
168,389
-0.01(-8.28%)
Oct 30, 2019
0.1600
0.1900
0.1600
0.1690
421,605
-0.02(-11.05%)
Oct 29, 2019
0.1750
0.2025
0.1750
0.1900
137,405
-0.01(-4.95%)
Oct 28, 2019
0.2075
0.2100
0.1999
0.1999
86,855
-0.01(-4.22%)
Oct 25, 2019
0.2260
0.2260
0.2011
0.2087
51,600
-0.01(-2.39%)
Oct 24, 2019
0.2345
0.2345
0.2014
0.2138
72,309
+0.00(+1.81%)
Oct 23, 2019
0.2200
0.2200
0.2041
0.2100
71,644
-0.01(-2.33%)
Oct 22, 2019
0.2090
0.2150
0.2065
0.2150
11,511
+0.00(+1.70%)
Oct 21, 2019
0.2090
0.2150
0.2090
0.2114
39,417
+0.00(+1.15%)
Oct 18, 2019
0.2090
0.2294
0.2090
0.2090
16,400
-0.01(-5.00%)
Oct 17, 2019
0.2250
0.2250
0.2052
0.2200
71,311
+0.01(+4.12%)
Oct 16, 2019
0.2300
0.2400
0.2113
0.2113
43,188
-0.01(-3.07%)
Oct 15, 2019
0.2161
0.2398
0.2026
0.2180
186,503
+0.01(+3.42%)
Oct 14, 2019
0.2047
0.2440
0.2025
0.2108
155,549
-0.03(-11.05%)
Oct 11, 2019
0.2346
0.2440
0.2125
0.2370
58,000
+0.00(+1.20%)
Oct 10, 2019
0.2061
0.2385
0.2061
0.2342
118,114
+0.03(+13.30%)
Oct 09, 2019
0.2030
0.2440
0.2029
0.2067
157,550
-0.02(-9.78%)
Oct 08, 2019
0.2200
0.2300
0.2060
0.2291
51,902
-0.00(-0.26%)
Oct 07, 2019
0.2345
0.2390
0.2050
0.2297
43,900
+0.02(+10.49%)
Oct 04, 2019
0.2063
0.2100
0.2025
0.2079
24,900
+0.00(+1.91%)
Oct 03, 2019
0.2205
0.2350
0.2040
0.2040
35,733
-0.02(-7.19%)
Oct 02, 2019
0.2280
0.2280
0.2050
0.2198
71,295
+0.01(+7.22%)
Oct 01, 2019
0.2390
0.2450
0.2022
0.2050
243,880
-0.02(-10.83%)
Sep 30, 2019
0.2020
0.2299
0.2004
0.2299
82,386
+0.02(+12.15%)
Sep 27, 2019
0.2200
0.2200
0.2005
0.2050
149,600
-0.02(-6.82%)
Sep 26, 2019
0.2590
0.2590
0.2200
0.2200
55,554
-0.00(-0.14%)
Sep 25, 2019
0.2010
0.2499
0.2010
0.2203
58,486
-0.01(-6.14%)
Sep 24, 2019
0.2595
0.2600
0.2200
0.2347
32,310
-0.02(-9.38%)
Sep 23, 2019
0.2480
0.2593
0.2480
0.2590
31,140
+0.00(+1.57%)
Sep 20, 2019
0.2595
0.2600
0.2150
0.2550
40,600
-0.01(-1.92%)
Sep 19, 2019
0.2100
0.2600
0.2100
0.2600
163,178
+0.05(+23.81%)
Sep 18, 2019
0.2100
0.2350
0.2100
0.2100
31,933
-0.00(-2.28%)
Sep 17, 2019
0.2081
0.2149
0.2011
0.2149
54,085
+0.00(+0.00%)
Sep 16, 2019
0.2011
0.2590
0.2011
0.2149
67,778
+0.01(+5.81%)
Sep 13, 2019
0.2200
0.2200
0.2011
0.2031
84,000
-0.01(-3.29%)
Sep 12, 2019
0.2100
0.2200
0.2060
0.2100
92,672
-0.01(-4.50%)
Sep 11, 2019
0.2399
0.2399
0.2100
0.2199
95,422
-0.02(-6.82%)
Sep 10, 2019
0.2200
0.2399
0.2200
0.2360
48,802
+0.02(+7.27%)
Sep 09, 2019
0.2060
0.2400
0.2060
0.2200
44,779
+0.01(+2.80%)
Sep 06, 2019
0.2100
0.2200
0.2050
0.2140
110,200
+0.00(+0.94%)
Sep 05, 2019
0.2376
0.2380
0.2060
0.2120
130,418
-0.03(-10.92%)
Sep 04, 2019
0.2555
0.2650
0.2010
0.2380
109,628
-0.01(-5.18%)
Sep 03, 2019
0.2650
0.2650
0.2500
0.2510
85,102
-0.01(-3.76%)
Aug 30, 2019
0.2561
0.2620
0.2548
0.2608
23,900
-0.01(-2.32%)
Aug 29, 2019
0.2800
0.2800
0.2548
0.2670
37,993
-0.00(-1.11%)
Aug 28, 2019
0.2555
0.2800
0.2548
0.2700
69,490
+0.02(+5.97%)
Aug 27, 2019
0.2531
0.2649
0.2531
0.2548
46,109
-0.01(-3.81%)
Aug 26, 2019
0.2601
0.2848
0.2531
0.2649
45,744
-0.00(-0.08%)
Aug 23, 2019
0.2536
0.2848
0.2536
0.2651
36,400
+0.01(+1.96%)
Aug 22, 2019
0.2536
0.2690
0.2536
0.2600
60,796
-0.01(-3.17%)
Aug 21, 2019
0.2550
0.2700
0.2550
0.2685
18,057
-0.00(-0.56%)
Aug 20, 2019
0.2700
0.2897
0.2600
0.2700
44,389
+0.00(+0.26%)
Aug 19, 2019
0.2610
0.2693
0.2526
0.2693
38,740
+0.02(+6.65%)
Aug 16, 2019
0.2524
0.2780
0.2521
0.2525
32,800
+0.00(+0.00%)
Aug 15, 2019
0.2626
0.2700
0.2523
0.2525
167,499
-0.02(-6.72%)
Aug 14, 2019
0.2704
0.2849
0.2601
0.2707
42,599
-0.00(-0.22%)
Aug 13, 2019
0.2860
0.2893
0.2711
0.2713
24,148
-0.01(-3.45%)
Aug 12, 2019
0.2900
0.2900
0.2800
0.2810
28,113
+0.01(+3.42%)
Aug 09, 2019
0.2602
0.2920
0.2602
0.2717
82,600
+0.00(+0.59%)
Aug 08, 2019
0.2650
0.2915
0.2650
0.2701
140,164
-0.00(-1.42%)
Aug 07, 2019
0.2650
0.2800
0.2650
0.2740
92,237
+0.00(+1.11%)
Aug 06, 2019
0.3037
0.3037
0.2700
0.2710
58,360
+0.00(+0.00%)
Aug 05, 2019
0.3000
0.3074
0.2610
0.2710
90,927
-0.01(-5.08%)
Aug 02, 2019
0.2676
0.2940
0.2651
0.2855
61,500
-0.01(-3.15%)
Aug 01, 2019
0.2975
0.3000
0.2700
0.2948
54,439
+0.02(+6.97%)
Jul 31, 2019
0.2705
0.3000
0.2705
0.2756
129,711
-0.01(-4.67%)
Jul 30, 2019
0.2705
0.3000
0.2650
0.2891
81,337
+0.02(+6.88%)
Jul 29, 2019
0.2758
0.3330
0.2600
0.2705
104,391
-0.01(-1.92%)
Jul 26, 2019
0.3000
0.3039
0.2758
0.2758
55,300
-0.00(-1.50%)
Jul 25, 2019
0.2775
0.3069
0.2750
0.2800
108,527
-0.02(-6.67%)
Jul 24, 2019
0.2500
0.3040
0.2500
0.3000
116,819
+0.01(+3.66%)
Jul 23, 2019
0.2900
0.3350
0.2810
0.2894
120,692
-0.02(-6.80%)
Jul 22, 2019
0.3200
0.3310
0.2900
0.3105
220,731
-0.01(-2.97%)
Jul 19, 2019
0.3100
0.3320
0.3100
0.3200
39,700
+0.01(+3.23%)
Jul 18, 2019
0.3000
0.3500
0.3000
0.3100
117,326
-0.02(-6.06%)
Jul 17, 2019
0.3400
0.3500
0.3000
0.3300
105,973
-0.01(-2.94%)
Jul 16, 2019
0.3500
0.3500
0.3100
0.3400
101,162
+0.00(+0.00%)
Jul 15, 2019
0.3490
0.3500
0.3201
0.3400
199,428
+0.04(+13.33%)
Jul 12, 2019
0.3400
0.3499
0.3000
0.3000
161,200
-0.04(-10.45%)
Jul 11, 2019
0.2890
0.3490
0.2890
0.3350
491,433
+0.05(+15.68%)
Jul 10, 2019
0.2851
0.3160
0.2700
0.2896
104,658
-0.01(-1.83%)
Jul 09, 2019
0.2705
0.3070
0.2700
0.2950
57,610
+0.02(+8.14%)
Jul 08, 2019
0.2900
0.2900
0.2700
0.2728
56,598
+0.00(+1.04%)
Jul 05, 2019
0.2700
0.3300
0.2700
0.2700
48,500
-0.01(-4.42%)
Jul 03, 2019
0.2750
0.2900
0.2700
0.2825
28,300
+0.01(+4.63%)
Jul 02, 2019
0.2548
0.2950
0.2548
0.2700
66,516
-0.01(-3.57%)
Jul 01, 2019
0.2775
0.2990
0.2750
0.2800
30,382
+0.00(+0.07%)
Jun 28, 2019
0.2900
0.3000
0.2619
0.2798
36,900
-0.01(-3.52%)
Jun 27, 2019
0.2619
0.2999
0.2619
0.2900
19,906
+0.02(+7.41%)
Jun 26, 2019
0.2710
0.2900
0.2673
0.2700
63,684
-0.00(-0.37%)
Jun 25, 2019
0.2800
0.3000
0.2710
0.2710
60,682
-0.01(-3.21%)
Jun 24, 2019
0.2860
0.2992
0.2710
0.2800
160,270
-0.01(-2.10%)
Jun 21, 2019
0.2860
0.3000
0.2860
0.2860
54,500
+0.00(+0.00%)
Jun 20, 2019
0.2876
0.3076
0.2850
0.2860
36,739
-0.00(-1.38%)
Jun 19, 2019
0.3240
0.3240
0.2801
0.2900
63,739
+0.01(+3.57%)
Jun 18, 2019
0.2711
0.3290
0.2711
0.2800
60,114
+0.00(+0.36%)
Jun 17, 2019
0.2860
0.3004
0.2752
0.2790
51,844
-0.01(-4.65%)
Jun 14, 2019
0.3000
0.3238
0.2900
0.2926
58,300
-0.01(-2.47%)
Jun 13, 2019
0.2960
0.3099
0.2950
0.3000
92,093
+0.00(+1.35%)
Jun 12, 2019
0.3100
0.3100
0.2950
0.2960
42,054
+0.00(+0.07%)
Jun 11, 2019
0.2956
0.3203
0.2956
0.2958
157,098
-0.00(-0.17%)
Jun 10, 2019
0.3299
0.3350
0.2953
0.2963
57,938
-0.03(-10.18%)
Jun 07, 2019
0.3100
0.3490
0.3050
0.3299
80,200
-0.01(-2.94%)
Jun 06, 2019
0.3400
0.3400
0.3200
0.3399
25,183
+0.00(+0.03%)
Jun 05, 2019
0.3400
0.3590
0.3100
0.3398
147,373
-0.00(-0.06%)
Jun 04, 2019
0.3100
0.3400
0.3100
0.3400
73,921
+0.02(+6.25%)
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.