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

Kronos Advanced Technologies Inc (OP: KNOS )

0.0034 -0.0003 (-8.11%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 22, 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 (%)
Jul 30, 2021 0.0500 0.0500 0.0392 0.0449 268,245 +0.01(+14.54%)
Jul 29, 2021 0.0420 0.0430 0.0392 0.0392 174,304 +0.00(+0.00%)
Jul 28, 2021 0.0361 0.0420 0.0361 0.0392 535,127 +0.00(+8.29%)
Jul 27, 2021 0.0390 0.0430 0.0361 0.0362 532,616 -0.00(-9.50%)
Jul 26, 2021 0.0387 0.0430 0.0387 0.0400 172,677 -0.00(-2.20%)
Jul 23, 2021 0.0400 0.0460 0.0393 0.0409 280,757 +0.00(+2.25%)
Jul 22, 2021 0.0410 0.0425 0.0400 0.0400 61,596 -0.00(-2.44%)
Jul 21, 2021 0.0420 0.0520 0.0385 0.0410 683,284 -0.00(-4.65%)
Jul 20, 2021 0.0361 0.0450 0.0361 0.0430 1,409,621 +0.00(+10.26%)
Jul 19, 2021 0.0400 0.0410 0.0390 0.0390 554,158 -0.00(-2.50%)
Jul 16, 2021 0.0400 0.0439 0.0380 0.0400 813,519 -0.00(-1.23%)
Jul 15, 2021 0.0400 0.0498 0.0374 0.0405 1,793,593 -0.01(-12.90%)
Jul 14, 2021 0.0480 0.0520 0.0420 0.0465 1,306,184 -0.00(-5.10%)
Jul 13, 2021 0.0564 0.0565 0.0460 0.0490 707,378 -0.01(-13.12%)
Jul 12, 2021 0.0548 0.0609 0.0515 0.0564 234,106 -0.00(-2.76%)
Jul 09, 2021 0.0515 0.0640 0.0490 0.0580 1,434,750 +0.01(+14.85%)
Jul 08, 2021 0.0500 0.0510 0.0479 0.0505 226,499 +0.00(+2.02%)
Jul 07, 2021 0.0519 0.0525 0.0479 0.0495 1,252,456 +0.00(+1.02%)
Jul 06, 2021 0.0520 0.0550 0.0480 0.0490 540,791 -0.00(-5.77%)
Jul 02, 2021 0.0567 0.0567 0.0503 0.0520 454,713 -0.00(-5.28%)
Jul 01, 2021 0.0522 0.0570 0.0520 0.0549 490,339 -0.00(-3.68%)
Jun 30, 2021 0.0579 0.0579 0.0520 0.0570 473,602 +0.00(+4.97%)
Jun 29, 2021 0.0640 0.0640 0.0521 0.0543 544,648 +0.00(+4.22%)
Jun 28, 2021 0.0560 0.0579 0.0520 0.0521 854,849 -0.00(-5.27%)
Jun 25, 2021 0.0540 0.0560 0.0530 0.0550 644,673 +0.00(+0.92%)
Jun 24, 2021 0.0578 0.0579 0.0540 0.0545 644,365 -0.00(-5.71%)
Jun 23, 2021 0.0570 0.0590 0.0527 0.0578 518,398 +0.00(+1.76%)
Jun 22, 2021 0.0573 0.0600 0.0500 0.0568 1,418,894 -0.00(-3.89%)
Jun 21, 2021 0.0608 0.0638 0.0570 0.0591 471,964 -0.00(-7.51%)
Jun 18, 2021 0.0640 0.0640 0.0604 0.0639 334,710 +0.00(+0.63%)
Jun 17, 2021 0.0670 0.0689 0.0604 0.0635 1,321,191 -0.01(-7.84%)
Jun 16, 2021 0.0738 0.0738 0.0651 0.0689 475,793 -0.00(-6.64%)
Jun 15, 2021 0.0743 0.0785 0.0711 0.0738 575,290 -0.00(-5.38%)
Jun 14, 2021 0.0700 0.0785 0.0680 0.0780 1,284,388 +0.01(+8.33%)
Jun 11, 2021 0.0691 0.0750 0.0650 0.0720 1,020,416 -0.00(-1.50%)
Jun 10, 2021 0.0715 0.0777 0.0711 0.0731 269,999 +0.00(+1.67%)
Jun 09, 2021 0.0759 0.0777 0.0698 0.0719 757,635 +0.00(+2.86%)
Jun 08, 2021 0.0670 0.0760 0.0670 0.0699 955,730 +0.00(+4.33%)
Jun 07, 2021 0.0625 0.0695 0.0611 0.0670 3,325,975 +0.00(+7.20%)
Jun 04, 2021 0.0647 0.0647 0.0620 0.0625 685,798 -0.00(-3.40%)
Jun 03, 2021 0.0652 0.0671 0.0609 0.0647 846,917 +0.00(+2.37%)
Jun 02, 2021 0.0611 0.0679 0.0603 0.0632 416,131 -0.00(-5.67%)
Jun 01, 2021 0.0639 0.0680 0.0602 0.0670 876,927 +0.01(+8.77%)
May 28, 2021 0.0655 0.0680 0.0601 0.0616 756,682 -0.00(-2.84%)
May 27, 2021 0.0717 0.0717 0.0601 0.0634 533,342 -0.01(-9.30%)
May 26, 2021 0.0684 0.0715 0.0670 0.0699 1,021,019 +0.01(+8.37%)
May 25, 2021 0.0598 0.0690 0.0580 0.0645 1,428,204 +0.01(+11.02%)
May 24, 2021 0.0660 0.0660 0.0576 0.0581 441,093 -0.01(-7.92%)
May 21, 2021 0.0666 0.0688 0.0611 0.0631 332,958 -0.00(-5.26%)
May 20, 2021 0.0627 0.0674 0.0600 0.0666 261,877 +0.01(+11.00%)
May 19, 2021 0.0590 0.0639 0.0550 0.0600 416,984 +0.00(+1.69%)
May 18, 2021 0.0685 0.0730 0.0511 0.0590 1,004,210 -0.01(-11.94%)
May 17, 2021 0.0600 0.0722 0.0599 0.0670 1,751,785 +0.01(+15.52%)
May 14, 2021 0.0524 0.0600 0.0438 0.0580 1,754,998 +0.01(+9.43%)
May 13, 2021 0.0645 0.0675 0.0410 0.0530 5,282,471 -0.01(-10.17%)
May 12, 2021 0.0607 0.0698 0.0550 0.0590 2,474,988 -0.00(-2.16%)
May 11, 2021 0.0702 0.0709 0.0600 0.0603 1,415,791 -0.01(-14.10%)
May 10, 2021 0.0730 0.0750 0.0700 0.0702 1,146,159 -0.00(-3.84%)
May 07, 2021 0.0775 0.0798 0.0720 0.0730 1,004,715 -0.00(-3.31%)
May 06, 2021 0.0765 0.0812 0.0730 0.0755 704,331 +0.00(+0.53%)
May 05, 2021 0.0770 0.0800 0.0740 0.0751 913,569 -0.00(-2.34%)
May 04, 2021 0.0730 0.0820 0.0730 0.0769 1,223,185 +0.00(+5.34%)
May 03, 2021 0.0819 0.0819 0.0730 0.0730 867,007 -0.00(-2.14%)
Apr 30, 2021 0.0740 0.0798 0.0700 0.0746 961,400 -0.01(-6.63%)
Apr 29, 2021 0.0760 0.0900 0.0715 0.0799 3,261,797 +0.00(+4.17%)
Apr 28, 2021 0.0765 0.0810 0.0750 0.0767 478,899 +0.00(+0.13%)
Apr 27, 2021 0.0800 0.0830 0.0755 0.0766 1,200,032 -0.00(-1.79%)
Apr 26, 2021 0.0709 0.0849 0.0700 0.0780 605,074 +0.01(+8.79%)
Apr 23, 2021 0.0720 0.0770 0.0701 0.0717 1,694,500 -0.00(-0.42%)
Apr 22, 2021 0.0783 0.0800 0.0700 0.0720 2,108,396 -0.01(-10.00%)
Apr 21, 2021 0.0843 0.0869 0.0750 0.0800 2,541,769 -0.00(-2.44%)
Apr 20, 2021 0.0842 0.0994 0.0820 0.0820 2,277,828 -0.00(-2.96%)
Apr 19, 2021 0.1050 0.1073 0.0802 0.0845 4,579,349 -0.01(-11.05%)
Apr 16, 2021 0.0854 0.1330 0.0751 0.0950 31,571,800 +0.02(+25.00%)
Apr 15, 2021 0.0838 0.0870 0.0750 0.0760 2,004,172 -0.01(-8.98%)
Apr 14, 2021 0.0868 0.1100 0.0800 0.0835 8,823,054 -0.00(-4.02%)
Apr 13, 2021 0.0799 0.0890 0.0777 0.0870 1,443,876 +0.01(+12.99%)
Apr 12, 2021 0.0843 0.1050 0.0750 0.0770 7,669,322 +0.00(+1.99%)
Apr 09, 2021 0.0800 0.0844 0.0750 0.0755 347,100 -0.00(-5.03%)
Apr 08, 2021 0.0845 0.0845 0.0753 0.0795 634,743 -0.01(-5.92%)
Apr 07, 2021 0.0836 0.0888 0.0835 0.0845 417,494 -0.00(-0.71%)
Apr 06, 2021 0.0810 0.0890 0.0800 0.0851 404,056 +0.00(+5.06%)
Apr 05, 2021 0.0828 0.0878 0.0700 0.0810 964,006 -0.00(-2.17%)
Apr 01, 2021 0.0809 0.0900 0.0710 0.0828 477,900 -0.00(-4.83%)
Mar 31, 2021 0.0870 0.0900 0.0801 0.0870 445,123 +0.00(+4.44%)
Mar 30, 2021 0.0857 0.0877 0.0800 0.0833 858,520 -0.00(-1.77%)
Mar 29, 2021 0.0894 0.0900 0.0811 0.0848 449,802 -0.00(-4.50%)
Mar 26, 2021 0.0890 0.0900 0.0875 0.0888 482,500 +0.00(+1.49%)
Mar 25, 2021 0.0872 0.0890 0.0860 0.0875 779,476 +0.00(+0.00%)
Mar 24, 2021 0.0950 0.0950 0.0871 0.0875 877,198 -0.00(-2.78%)
Mar 23, 2021 0.0980 0.1000 0.0860 0.0900 1,907,864 -0.01(-9.00%)
Mar 22, 2021 0.0931 0.1323 0.0895 0.0989 11,246,499 +0.01(+6.34%)
Mar 19, 2021 0.1050 0.1062 0.0910 0.0930 896,200 -0.01(-7.00%)
Mar 18, 2021 0.1050 0.1060 0.1000 0.1000 773,253 -0.00(-4.76%)
Mar 17, 2021 0.1071 0.1100 0.0970 0.1050 681,382 +0.02(+23.38%)
Mar 16, 2021 0.1074 0.1200 0.0800 0.0851 2,160,858 -0.02(-19.72%)
Mar 15, 2021 0.1010 0.1199 0.0985 0.1060 1,332,433 +0.01(+6.32%)
Mar 12, 2021 0.0912 0.1025 0.0830 0.0997 1,005,900 +0.01(+9.32%)
Mar 11, 2021 0.0900 0.1050 0.0900 0.0912 640,287 +0.00(+1.33%)
Mar 10, 2021 0.0950 0.0978 0.0900 0.0900 1,133,319 -0.00(-1.64%)
Mar 09, 2021 0.0932 0.0974 0.0900 0.0915 1,170,283 -0.00(-1.82%)
Mar 08, 2021 0.0950 0.0975 0.0850 0.0932 968,677 -0.00(-1.89%)
Mar 05, 2021 0.0985 0.1000 0.0700 0.0950 3,466,200 -0.00(-3.55%)
Mar 04, 2021 0.1120 0.1120 0.0900 0.0985 2,455,822 -0.01(-9.63%)
Mar 03, 2021 0.1156 0.1198 0.1070 0.1090 1,421,897 -0.01(-6.03%)
Mar 02, 2021 0.1247 0.1299 0.1100 0.1160 999,553 -0.01(-6.83%)
Mar 01, 2021 0.1160 0.1360 0.1100 0.1245 2,583,925 +0.01(+13.28%)
Feb 26, 2021 0.1270 0.1271 0.1000 0.1099 4,697,700 -0.02(-15.79%)
Feb 25, 2021 0.1418 0.1450 0.1250 0.1305 1,312,711 -0.01(-6.72%)
Feb 24, 2021 0.1243 0.1498 0.1210 0.1399 3,026,181 +0.01(+9.73%)
Feb 23, 2021 0.1360 0.1480 0.1100 0.1275 9,246,487 -0.02(-15.62%)
Feb 22, 2021 0.1780 0.1800 0.1500 0.1511 4,436,627 -0.03(-14.39%)
Feb 19, 2021 0.1500 0.2180 0.1300 0.1765 22,812,000 +0.03(+17.82%)
Feb 18, 2021 0.1800 0.1850 0.1400 0.1498 6,956,741 -0.03(-18.59%)
Feb 17, 2021 0.2800 0.2900 0.1700 0.1840 23,383,396 -0.06(-23.17%)
Feb 16, 2021 0.1280 0.2500 0.1050 0.2395 23,977,578 +0.11(+84.23%)
Feb 12, 2021 0.0990 0.1385 0.0930 0.1300 11,296,200 +0.03(+30.00%)
Feb 11, 2021 0.1024 0.1075 0.0888 0.1000 2,889,386 +0.00(+0.00%)
Feb 10, 2021 0.1045 0.1160 0.0812 0.1000 7,790,620 +0.00(+0.00%)
Feb 09, 2021 0.0830 0.1134 0.0750 0.1000 15,139,583 +0.02(+19.05%)
Feb 08, 2021 0.0819 0.0880 0.0800 0.0840 3,614,610 +0.00(+4.35%)
Feb 05, 2021 0.0800 0.0835 0.0714 0.0805 4,602,500 +0.00(+2.03%)
Feb 04, 2021 0.0825 0.0825 0.0750 0.0789 1,384,506 -0.00(-3.19%)
Feb 03, 2021 0.0822 0.0825 0.0710 0.0815 2,384,326 +0.00(+3.69%)
Feb 02, 2021 0.0800 0.0850 0.0739 0.0786 1,300,863 -0.00(-1.75%)
Feb 01, 2021 0.0740 0.0871 0.0710 0.0800 2,934,949 +0.00(+1.52%)
Jan 29, 2021 0.0853 0.0890 0.0761 0.0788 1,613,300 -0.01(-7.29%)
Jan 28, 2021 0.0771 0.0910 0.0708 0.0850 2,929,964 +0.00(+2.53%)
Jan 27, 2021 0.0840 0.0880 0.0751 0.0829 1,776,651 -0.00(-1.89%)
Jan 26, 2021 0.0850 0.0888 0.0780 0.0845 1,786,953 -0.00(-0.59%)
Jan 25, 2021 0.0821 0.0880 0.0775 0.0850 2,709,219 +0.00(+3.53%)
Jan 22, 2021 0.0860 0.0890 0.0810 0.0821 2,046,700 -0.00(-2.26%)
Jan 21, 2021 0.0751 0.0900 0.0700 0.0840 3,300,370 +0.01(+10.96%)
Jan 20, 2021 0.0860 0.0860 0.0750 0.0757 1,184,103 -0.01(-7.68%)
Jan 19, 2021 0.0894 0.0894 0.0797 0.0820 1,990,334 -0.00(-2.38%)
Jan 15, 2021 0.0969 0.1000 0.0800 0.0840 3,622,300 -0.00(-1.18%)
Jan 14, 2021 0.0851 0.0960 0.0810 0.0850 2,534,163 -0.01(-10.15%)
Jan 13, 2021 0.0895 0.1200 0.0801 0.0946 8,922,774 +0.01(+9.87%)
Jan 12, 2021 0.0895 0.0910 0.0800 0.0861 1,822,800 -0.00(-2.05%)
Jan 11, 2021 0.0865 0.0965 0.0800 0.0879 3,689,113 -0.00(-2.33%)
Jan 08, 2021 0.0720 0.1098 0.0660 0.0900 15,924,600 +0.02(+25.00%)
Jan 07, 2021 0.0606 0.0759 0.0600 0.0720 1,680,944 +0.01(+17.84%)
Jan 06, 2021 0.0760 0.0780 0.0550 0.0611 3,839,824 -0.02(-21.67%)
Jan 05, 2021 0.0874 0.0898 0.0758 0.0780 3,607,235 -0.01(-13.33%)
Jan 04, 2021 0.0700 0.0950 0.0690 0.0900 13,813,833 +0.02(+36.36%)
Dec 31, 2020 0.0660 0.0660 0.0660 1,603,345 +0.03(+65.00%)
Dec 30, 2020 0.0405 0.0419 0.0385 0.0400 1,603,345 +0.00(+0.00%)
Dec 29, 2020 0.0440 0.0440 0.0400 0.0400 706,282 -0.00(-5.21%)
Dec 28, 2020 0.0466 0.0478 0.0396 0.0422 2,947,435 -0.00(-8.46%)
Dec 24, 2020 0.0470 0.0478 0.0420 0.0461 829,500 +0.00(+0.22%)
Dec 23, 2020 0.0450 0.0480 0.0445 0.0460 868,899 +0.00(+2.22%)
Dec 22, 2020 0.0460 0.0480 0.0450 0.0450 663,796 -0.00(-1.10%)
Dec 21, 2020 0.0469 0.0500 0.0441 0.0455 695,883 -0.00(-2.57%)
Dec 18, 2020 0.0465 0.0499 0.0441 0.0467 689,500 -0.00(-2.71%)
Dec 17, 2020 0.0433 0.0490 0.0410 0.0480 1,050,371 +0.01(+13.48%)
Dec 16, 2020 0.0420 0.0499 0.0400 0.0423 1,599,158 +0.00(+5.75%)
Dec 15, 2020 0.0390 0.0440 0.0370 0.0400 2,480,318 +0.00(+8.11%)
Dec 14, 2020 0.0397 0.0397 0.0360 0.0370 1,058,282 -0.00(-4.64%)
Dec 11, 2020 0.0399 0.0408 0.0376 0.0388 799,000 -0.00(-1.27%)
Dec 10, 2020 0.0390 0.0420 0.0380 0.0393 776,403 +0.00(+0.77%)
Dec 09, 2020 0.0410 0.0420 0.0380 0.0390 1,264,178 -0.00(-6.70%)
Dec 08, 2020 0.0386 0.0424 0.0360 0.0418 1,635,266 +0.00(+10.00%)
Dec 07, 2020 0.0411 0.0420 0.0379 0.0380 2,401,303 -0.00(-9.52%)
Dec 04, 2020 0.0457 0.0460 0.0377 0.0420 2,313,600 +0.00(+4.74%)
Dec 03, 2020 0.0433 0.0475 0.0380 0.0401 942,989 -0.00(-3.37%)
Dec 02, 2020 0.0433 0.0444 0.0350 0.0415 1,469,608 +0.00(+0.00%)
Dec 01, 2020 0.0522 0.0600 0.0400 0.0415 5,474,997 -0.01(-11.51%)
Nov 30, 2020 0.0310 0.0490 0.0291 0.0469 8,973,164 +0.01(+42.12%)
Nov 27, 2020 0.0311 0.0355 0.0310 0.0330 1,537,800 -0.00(-6.52%)
Nov 25, 2020 0.0340 0.0370 0.0311 0.0353 2,281,600 +0.00(+0.86%)
Nov 24, 2020 0.0373 0.0385 0.0330 0.0350 1,962,612 -0.00(-9.09%)
Nov 23, 2020 0.0350 0.0432 0.0260 0.0385 10,684,138 -0.01(-14.44%)
Nov 20, 2020 0.0463 0.0479 0.0435 0.0450 1,463,900 -0.00(-0.44%)
Nov 19, 2020 0.0480 0.0481 0.0452 0.0452 669,171 -0.00(-5.83%)
Nov 18, 2020 0.0470 0.0499 0.0450 0.0480 983,578 -0.00(-1.84%)
Nov 17, 2020 0.0451 0.0499 0.0450 0.0489 1,013,043 -0.00(-0.20%)
Nov 16, 2020 0.0454 0.0513 0.0450 0.0490 2,108,459 +0.00(+7.69%)
Nov 13, 2020 0.0483 0.0500 0.0451 0.0455 2,128,700 -0.00(-6.38%)
Nov 12, 2020 0.0490 0.0503 0.0470 0.0486 956,723 +0.00(+0.83%)
Nov 11, 2020 0.0500 0.0519 0.0480 0.0482 1,430,776 +0.00(+0.42%)
Nov 10, 2020 0.0500 0.0514 0.0480 0.0480 845,633 -0.00(-4.19%)
Nov 09, 2020 0.0490 0.0550 0.0450 0.0501 2,072,637 -0.00(-1.57%)
Nov 06, 2020 0.0531 0.0550 0.0465 0.0509 1,733,800 -0.00(-0.39%)
Nov 05, 2020 0.0495 0.0554 0.0460 0.0511 1,954,359 -0.00(-4.66%)
Nov 04, 2020 0.0555 0.0555 0.0510 0.0536 805,639 -0.00(-2.55%)
Nov 03, 2020 0.0540 0.0555 0.0516 0.0550 1,438,892 +0.00(+0.18%)
Nov 02, 2020 0.0600 0.0600 0.0547 0.0549 1,462,119 -0.00(-1.61%)
Oct 30, 2020 0.0555 0.0605 0.0555 0.0558 1,881,100 -0.00(-4.94%)
Oct 29, 2020 0.0599 0.0599 0.0551 0.0587 1,093,076 -0.00(-2.00%)
Oct 28, 2020 0.0599 0.0600 0.0551 0.0599 1,321,236 +0.00(+4.90%)
Oct 27, 2020 0.0620 0.0620 0.0570 0.0571 1,179,066 -0.00(-6.09%)
Oct 26, 2020 0.0729 0.0730 0.0567 0.0608 4,033,854 -0.01(-13.14%)
Oct 23, 2020 0.0541 0.0720 0.0539 0.0700 3,643,400 +0.01(+18.04%)
Oct 22, 2020 0.0580 0.0600 0.0538 0.0593 2,922,442 +0.00(+2.24%)
Oct 21, 2020 0.0595 0.0612 0.0540 0.0580 1,665,343 -0.00(-0.51%)
Oct 20, 2020 0.0638 0.0655 0.0550 0.0583 1,850,093 -0.00(-2.02%)
Oct 19, 2020 0.0613 0.0640 0.0570 0.0595 1,337,389 -0.00(-5.41%)
Oct 16, 2020 0.0591 0.0685 0.0580 0.0629 4,878,800 +0.00(+6.61%)
Oct 15, 2020 0.0624 0.0624 0.0588 0.0590 910,197 -0.00(-5.45%)
Oct 14, 2020 0.0602 0.0625 0.0590 0.0624 1,039,404 +0.00(+2.30%)
Oct 13, 2020 0.0603 0.0625 0.0580 0.0610 1,291,109 +0.00(+1.67%)
Oct 12, 2020 0.0600 0.0664 0.0592 0.0600 1,799,170 -0.00(-6.10%)
Oct 09, 2020 0.0670 0.0699 0.0600 0.0639 3,584,200 -0.00(-3.33%)
Oct 08, 2020 0.0595 0.0680 0.0590 0.0661 3,078,009 +0.00(+3.28%)
Oct 07, 2020 0.0654 0.0655 0.0606 0.0640 1,323,072 -0.00(-2.14%)
Oct 06, 2020 0.0669 0.0669 0.0594 0.0654 1,680,836 +0.00(+5.31%)
Oct 05, 2020 0.0623 0.0669 0.0556 0.0621 1,046,720 -0.00(-0.32%)
Oct 02, 2020 0.0639 0.0648 0.0550 0.0623 2,323,800 -0.00(-2.66%)
Oct 01, 2020 0.0641 0.0690 0.0598 0.0640 1,508,323 -0.00(-0.16%)
Sep 30, 2020 0.0651 0.0780 0.0604 0.0641 2,010,326 +0.00(+2.40%)
Sep 29, 2020 0.0595 0.0630 0.0585 0.0626 1,510,234 -0.00(-2.19%)
Sep 28, 2020 0.0700 0.0700 0.0601 0.0640 1,814,520 -0.00(-1.54%)
Sep 25, 2020 0.0610 0.0785 0.0605 0.0650 2,754,400 +0.00(+6.56%)
Sep 24, 2020 0.0650 0.0665 0.0500 0.0610 2,882,768 -0.01(-11.59%)
Sep 23, 2020 0.0710 0.0760 0.0680 0.0690 1,255,359 -0.00(-4.17%)
Sep 22, 2020 0.0735 0.0788 0.0690 0.0720 793,420 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0850 0.0690 0.0720 878,972 -0.01(-10.00%)
Sep 18, 2020 0.0786 0.0800 0.0700 0.0800 1,032,300 +0.00(+2.04%)
Sep 17, 2020 0.0770 0.0800 0.0729 0.0784 1,243,306 +0.00(+1.82%)
Sep 16, 2020 0.0820 0.0820 0.0720 0.0770 1,469,699 -0.00(-1.91%)
Sep 15, 2020 0.0900 0.0900 0.0601 0.0785 5,035,633 -0.00(-0.63%)
Sep 14, 2020 0.0670 0.0819 0.0580 0.0790 4,970,454 +0.01(+12.86%)
Sep 11, 2020 0.0762 0.0819 0.0685 0.0700 1,611,400 -0.01(-9.09%)
Sep 10, 2020 0.0810 0.0850 0.0701 0.0770 2,056,052 -0.01(-7.00%)
Sep 09, 2020 0.0840 0.0890 0.0800 0.0828 1,519,186 -0.00(-1.19%)
Sep 08, 2020 0.0875 0.1040 0.0820 0.0838 5,858,572 +0.00(+2.20%)
Sep 04, 2020 0.0890 0.0965 0.0700 0.0820 3,732,600 -0.01(-6.29%)
Sep 03, 2020 0.0741 0.1134 0.0725 0.0875 15,583,653 +0.02(+22.21%)
Sep 02, 2020 0.0748 0.0780 0.0651 0.0716 5,095,714 -0.00(-5.04%)
Sep 01, 2020 0.0900 0.0900 0.0750 0.0754 3,569,335 -0.01(-15.09%)
Aug 31, 2020 0.0910 0.0989 0.0820 0.0888 2,270,731 -0.00(-1.22%)
Aug 28, 2020 0.0950 0.0990 0.0831 0.0899 5,407,600 -0.00(-1.21%)
Aug 27, 2020 0.0920 0.1011 0.0800 0.0910 3,919,457 +0.00(+5.20%)
Aug 26, 2020 0.0825 0.0970 0.0805 0.0865 6,598,886 -0.00(-4.42%)
Aug 25, 2020 0.1140 0.1150 0.0770 0.0905 13,720,192 -0.02(-20.61%)
Aug 24, 2020 0.1425 0.1425 0.1075 0.1140 4,712,678 -0.01(-10.94%)
Aug 21, 2020 0.1210 0.1400 0.1195 0.1280 7,131,100 -0.00(-3.03%)
Aug 20, 2020 0.1300 0.1450 0.1176 0.1320 6,158,800 +0.00(+2.48%)
Aug 19, 2020 0.1580 0.1580 0.1230 0.1288 5,928,438 -0.02(-12.97%)
Aug 18, 2020 0.1620 0.1650 0.1410 0.1480 3,584,062 -0.00(-1.40%)
Aug 17, 2020 0.1570 0.1600 0.1299 0.1501 8,470,179 -0.00(-0.66%)
Aug 14, 2020 0.1700 0.1750 0.1500 0.1511 4,456,200 -0.02(-10.59%)
Aug 13, 2020 0.1852 0.1865 0.1420 0.1690 15,986,095 -0.01(-6.11%)
Aug 12, 2020 0.2000 0.2000 0.1610 0.1800 10,703,711 -0.03(-13.88%)
Aug 11, 2020 0.2450 0.2500 0.2060 0.2090 5,716,946 -0.03(-12.92%)
Aug 10, 2020 0.2585 0.2690 0.2101 0.2400 6,102,000 -0.02(-6.98%)
Aug 07, 2020 0.2400 0.2650 0.2300 0.2580 9,467,800 +0.03(+15.28%)
Aug 06, 2020 0.2211 0.2500 0.2000 0.2238 12,245,188 -0.01(-2.74%)
Aug 05, 2020 0.2756 0.2800 0.1900 0.2301 19,162,106 -0.05(-19.12%)
Aug 04, 2020 0.3200 0.3280 0.2750 0.2845 11,079,796 -0.03(-10.79%)
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.