Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Atomic Corp (OP: GLATF )

1.385 -0.085 (-5.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.550 2.550 2.350 2.410 330,008 -0.02(-0.82%)
May 27, 2022 2.400 2.460 2.390 2.430 121,072 +0.05(+2.10%)
May 26, 2022 2.235 2.380 2.235 2.380 344,255 +0.14(+6.25%)
May 25, 2022 2.210 2.250 2.170 2.240 85,629 +0.04(+1.82%)
May 24, 2022 2.280 2.307 2.200 2.200 386,017 -0.13(-5.58%)
May 23, 2022 2.300 2.390 2.250 2.330 51,292 +0.10(+4.48%)
May 20, 2022 2.280 2.340 2.160 2.230 317,515 -0.05(-2.09%)
May 19, 2022 2.260 2.330 2.201 2.277 327,192 +0.04(+1.67%)
May 18, 2022 2.540 2.540 2.185 2.240 377,601 -0.20(-8.20%)
May 17, 2022 2.400 2.460 2.348 2.440 180,111 +0.09(+3.83%)
May 16, 2022 2.300 2.360 2.240 2.350 175,792 +0.05(+2.28%)
May 13, 2022 2.120 2.400 2.120 2.298 232,426 +0.13(+5.88%)
May 12, 2022 2.250 2.315 2.130 2.170 486,959 -0.15(-6.47%)
May 11, 2022 2.400 2.550 2.300 2.320 349,384 -0.03(-1.28%)
May 10, 2022 2.430 2.490 2.298 2.350 153,048 +0.01(+0.43%)
May 09, 2022 2.530 2.570 2.280 2.340 417,053 -0.33(-12.36%)
May 06, 2022 2.725 2.750 2.570 2.670 154,596 -0.10(-3.59%)
May 05, 2022 3.130 3.174 2.734 2.769 134,018 -0.28(-9.20%)
May 04, 2022 3.000 3.060 2.820 3.050 106,044 +0.11(+3.74%)
May 03, 2022 2.830 2.960 2.800 2.940 131,701 +0.12(+4.26%)
May 02, 2022 2.660 2.820 2.660 2.820 158,587 -0.01(-0.35%)
Apr 29, 2022 2.990 3.080 2.790 2.830 146,489 -0.14(-4.71%)
Apr 28, 2022 2.910 2.970 2.770 2.970 72,228 +0.06(+2.06%)
Apr 27, 2022 2.950 2.997 2.880 2.910 105,906 -0.01(-0.34%)
Apr 26, 2022 3.060 3.060 2.894 2.920 146,670 -0.10(-3.31%)
Apr 25, 2022 3.260 3.260 2.830 3.020 415,588 -0.14(-4.55%)
Apr 22, 2022 3.360 3.365 3.100 3.164 280,678 -0.18(-5.27%)
Apr 21, 2022 3.670 3.680 3.284 3.340 324,719 -0.33(-8.99%)
Apr 20, 2022 3.500 3.680 3.360 3.670 377,750 +0.25(+7.37%)
Apr 19, 2022 3.370 3.505 3.310 3.418 395,746 +0.08(+2.34%)
Apr 18, 2022 3.500 3.500 3.340 3.340 235,976 -0.12(-3.61%)
Apr 14, 2022 3.840 3.840 3.445 3.465 259,739 -0.16(-4.28%)
Apr 13, 2022 3.770 3.770 3.550 3.620 298,096 +0.13(+3.72%)
Apr 12, 2022 3.550 3.600 3.448 3.490 162,458 -0.00(-0.14%)
Apr 11, 2022 3.700 3.700 3.490 3.495 361,892 -0.19(-5.28%)
Apr 08, 2022 3.690 3.840 3.630 3.690 378,857 +0.13(+3.67%)
Apr 07, 2022 3.430 3.620 3.430 3.559 209,953 +0.16(+4.72%)
Apr 06, 2022 3.391 3.450 3.265 3.399 143,146 -0.01(-0.32%)
Apr 05, 2022 3.432 3.620 3.395 3.410 103,579 +0.04(+1.19%)
Apr 04, 2022 3.310 3.420 3.310 3.370 70,152 +0.03(+0.90%)
Apr 01, 2022 3.430 3.510 3.320 3.340 114,222 -0.05(-1.47%)
Mar 31, 2022 3.370 3.445 3.310 3.390 291,723 +0.04(+1.19%)
Mar 30, 2022 3.496 3.500 3.315 3.350 180,791 -0.10(-2.88%)
Mar 29, 2022 3.330 3.540 3.260 3.450 100,850 +0.14(+4.21%)
Mar 28, 2022 3.485 3.500 3.300 3.310 79,934 -0.20(-5.75%)
Mar 25, 2022 3.617 3.630 3.500 3.512 84,835 -0.08(-2.18%)
Mar 24, 2022 3.610 3.650 3.490 3.590 134,843 -0.04(-1.10%)
Mar 23, 2022 3.638 3.680 3.590 3.630 192,042 +0.00(+0.00%)
Mar 22, 2022 3.660 3.660 3.540 3.630 85,007 -0.03(-0.82%)
Mar 21, 2022 3.630 3.730 3.580 3.660 369,912 +0.04(+1.10%)
Mar 18, 2022 3.470 3.620 3.470 3.620 119,142 -0.01(-0.41%)
Mar 17, 2022 3.484 3.646 3.484 3.635 394,011 +0.19(+5.67%)
Mar 16, 2022 3.560 3.638 3.300 3.440 193,900 -0.02(-0.62%)
Mar 15, 2022 3.376 3.500 3.230 3.461 180,897 +0.08(+2.26%)
Mar 14, 2022 3.800 3.800 3.340 3.385 233,787 -0.32(-8.51%)
Mar 11, 2022 3.740 3.820 3.650 3.700 96,182 -0.08(-2.12%)
Mar 10, 2022 4.070 4.070 3.765 3.780 194,507 -0.02(-0.53%)
Mar 09, 2022 3.800 3.890 3.630 3.800 556,713 +0.01(+0.40%)
Mar 08, 2022 3.674 3.820 3.630 3.785 299,083 +0.17(+4.56%)
Mar 07, 2022 3.590 3.780 3.500 3.620 374,555 +0.15(+4.34%)
Mar 04, 2022 3.460 3.470 3.200 3.469 349,149 -0.18(-4.95%)
Mar 03, 2022 3.700 3.705 3.610 3.650 200,522 -0.04(-1.08%)
Mar 02, 2022 3.700 3.724 3.615 3.690 380,314 +0.10(+2.79%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.