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
Cytodyn Inc
(OP:
CYDY
)
0.1578
-0.0670 (-29.80%)
Streaming Delayed Price
Updated: 3:59 PM 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 (%)
Jul 31, 2018
0.5500
0.5500
0.5100
0.5200
179,387
-0.03(-5.11%)
Jul 30, 2018
0.5560
0.5650
0.5300
0.5480
377,259
+0.01(+1.48%)
Jul 27, 2018
0.5800
0.5800
0.5140
0.5400
402,200
-0.02(-4.09%)
Jul 26, 2018
0.5780
0.5800
0.5629
0.5630
193,552
-0.02(-2.60%)
Jul 25, 2018
0.5950
0.5950
0.5650
0.5780
201,462
-0.01(-1.20%)
Jul 24, 2018
0.6400
0.6400
0.5800
0.5850
341,253
-0.06(-8.59%)
Jul 23, 2018
0.6398
0.6460
0.5950
0.6400
452,475
+0.00(+0.03%)
Jul 20, 2018
0.6200
0.6450
0.6100
0.6398
2,126,775
+0.03(+4.89%)
Jul 19, 2018
0.6050
0.6150
0.5750
0.6100
1,180,249
+0.02(+2.52%)
Jul 18, 2018
0.5600
0.5950
0.5500
0.5950
1,512,573
+0.05(+10.19%)
Jul 17, 2018
0.4950
0.5940
0.4701
0.5400
1,607,779
+0.05(+9.09%)
Jul 16, 2018
0.4500
0.5000
0.4400
0.4950
723,512
+0.06(+14.65%)
Jul 13, 2018
0.4500
0.4500
0.4000
0.4318
447,222
-0.01(-1.87%)
Jul 12, 2018
0.4500
0.4500
0.4238
0.4400
258,550
-0.01(-2.22%)
Jul 11, 2018
0.4849
0.4849
0.4401
0.4500
237,323
-0.03(-6.25%)
Jul 10, 2018
0.4775
0.4849
0.4750
0.4800
111,989
+0.00(+0.52%)
Jul 09, 2018
0.4691
0.4849
0.4691
0.4775
154,727
+0.01(+2.25%)
Jul 06, 2018
0.4750
0.4810
0.4650
0.4670
115,766
-0.01(-2.71%)
Jul 05, 2018
0.4850
0.4850
0.4643
0.4800
223,963
+0.01(+2.29%)
Jul 03, 2018
0.4693
0.4693
0.4693
0
-0.02(-3.25%)
Jul 02, 2018
0.4730
0.4850
0.4699
0.4850
170,004
+0.02(+3.21%)
Jun 29, 2018
0.4800
0.4800
0.4320
0.4699
127,618
-0.00(-0.60%)
Jun 28, 2018
0.4762
0.4900
0.4625
0.4728
188,616
-0.01(-1.30%)
Jun 27, 2018
0.4889
0.5050
0.4625
0.4790
279,655
+0.01(+1.90%)
Jun 26, 2018
0.4397
0.4900
0.4378
0.4701
491,603
+0.03(+6.91%)
Jun 25, 2018
0.4499
0.4499
0.4190
0.4397
191,459
-0.01(-2.29%)
Jun 22, 2018
0.4702
0.4794
0.4130
0.4500
369,119
-0.02(-3.23%)
Jun 21, 2018
0.4800
0.4900
0.4600
0.4650
224,677
-0.01(-2.11%)
Jun 20, 2018
0.4800
0.5000
0.4501
0.4750
350,098
+0.01(+3.26%)
Jun 19, 2018
0.4700
0.4750
0.4540
0.4600
174,641
-0.01(-1.12%)
Jun 18, 2018
0.4773
0.4848
0.4652
0.4652
101,624
-0.01(-3.08%)
Jun 15, 2018
0.4810
0.4630
0.4800
113,958
+0.01(+2.13%)
Jun 14, 2018
0.4777
0.4777
0.4640
0.4700
166,816
-0.01(-1.61%)
Jun 13, 2018
0.4800
0.4848
0.4774
0.4777
115,445
-0.00(-0.48%)
Jun 12, 2018
0.4900
0.4900
0.4750
0.4800
218,703
-0.00(-0.23%)
Jun 11, 2018
0.4980
0.5015
0.4811
0.4811
353,123
-0.01(-1.82%)
Jun 08, 2018
0.4800
0.5000
0.4611
0.4900
373,129
+0.02(+4.23%)
Jun 07, 2018
0.4900
0.4900
0.4700
0.4701
208,073
-0.02(-3.67%)
Jun 06, 2018
0.4878
0.4949
0.4751
0.4880
70,166
-0.00(-0.41%)
Jun 05, 2018
0.4898
0.4900
0.4750
0.4900
167,237
+0.01(+2.06%)
Jun 04, 2018
0.4949
0.4994
0.4801
0.4801
160,505
-0.01(-2.22%)
Jun 01, 2018
0.4850
0.4950
0.4810
0.4910
166,631
+0.00(+0.84%)
May 31, 2018
0.4700
0.4870
0.4700
0.4869
186,965
+0.01(+1.44%)
May 30, 2018
0.4701
0.4869
0.4700
0.4800
182,713
+0.00(+0.00%)
May 29, 2018
0.5180
0.5180
0.4601
0.4800
204,430
+0.01(+1.05%)
May 25, 2018
0.4750
0.4750
0.4750
0
+0.00(+0.64%)
May 24, 2018
0.5700
0.5700
0.4710
0.4720
697,941
-0.02(-4.93%)
May 23, 2018
0.5042
0.5042
0.4900
0.4965
188,934
-0.01(-1.53%)
May 22, 2018
0.5100
0.5150
0.4930
0.5042
344,850
+0.00(+0.19%)
May 21, 2018
0.5116
0.5150
0.5000
0.5032
305,178
-0.00(-0.35%)
May 18, 2018
0.5150
0.5280
0.5021
0.5050
150,888
-0.01(-1.94%)
May 17, 2018
0.5225
0.5385
0.5100
0.5150
123,789
-0.01(-0.96%)
May 16, 2018
0.5250
0.5250
0.5199
0.5200
47,243
-0.01(-0.95%)
May 15, 2018
0.5300
0.5385
0.5200
0.5250
275,786
-0.01(-2.51%)
May 14, 2018
0.5200
0.5390
0.5200
0.5385
227,987
+0.00(+0.69%)
May 11, 2018
0.5264
0.5348
0.5200
0.5348
105,580
+0.02(+3.82%)
May 10, 2018
0.5300
0.5350
0.5150
0.5151
165,856
-0.01(-2.81%)
May 09, 2018
0.5200
0.5349
0.5192
0.5300
137,134
+0.02(+3.92%)
May 08, 2018
0.5350
0.5500
0.5030
0.5100
409,137
+0.00(+0.00%)
May 07, 2018
0.5280
0.5500
0.5100
0.5100
494,115
-0.02(-3.77%)
May 04, 2018
0.5130
0.5720
0.5130
0.5300
545,708
+0.01(+1.92%)
May 03, 2018
0.5400
0.5400
0.5000
0.5200
440,224
+0.00(+0.00%)
May 02, 2018
0.5390
0.5480
0.5150
0.5200
182,344
-0.01(-1.89%)
May 01, 2018
0.5900
0.5900
0.5300
0.5300
368,088
-0.06(-10.17%)
Apr 30, 2018
0.5600
0.5900
0.5400
0.5900
740,503
+0.03(+4.42%)
Apr 27, 2018
0.5500
0.5900
0.5373
0.5650
185,324
+0.00(+0.89%)
Apr 26, 2018
0.5400
0.5750
0.5400
0.5600
271,341
+0.00(+0.00%)
Apr 25, 2018
0.5700
0.5800
0.5400
0.5600
352,986
-0.02(-3.45%)
Apr 24, 2018
0.5200
0.5900
0.5200
0.5800
819,579
+0.07(+13.73%)
Apr 23, 2018
0.5299
0.5299
0.5030
0.5100
263,722
+0.00(+0.00%)
Apr 20, 2018
0.5290
0.5290
0.5000
0.5100
146,353
+0.00(+0.00%)
Apr 19, 2018
0.5200
0.5272
0.5099
0.5100
369,463
-0.02(-3.41%)
Apr 18, 2018
0.5285
0.5300
0.5110
0.5280
224,507
+0.00(+0.67%)
Apr 17, 2018
0.5200
0.5290
0.5020
0.5245
388,101
+0.00(+0.87%)
Apr 16, 2018
0.5175
0.5295
0.4950
0.5200
297,489
+0.00(+0.00%)
Apr 13, 2018
0.5300
0.5370
0.5100
0.5200
354,262
-0.01(-0.95%)
Apr 12, 2018
0.5300
0.5470
0.5200
0.5250
137,473
-0.01(-0.94%)
Apr 11, 2018
0.5050
0.5322
0.4800
0.5300
310,546
+0.03(+6.00%)
Apr 10, 2018
0.4990
0.5000
0.4602
0.5000
570,248
+0.00(+0.00%)
Apr 09, 2018
0.5300
0.5400
0.4920
0.5000
986,246
-0.05(-9.09%)
Apr 06, 2018
0.5500
0.5637
0.5400
0.5500
71,447
+0.00(+0.00%)
Apr 05, 2018
0.5498
0.5900
0.5390
0.5500
151,534
+0.00(+0.04%)
Apr 04, 2018
0.5450
0.5597
0.5350
0.5498
139,353
+0.01(+1.81%)
Apr 03, 2018
0.5649
0.5649
0.5350
0.5400
172,027
-0.01(-1.84%)
Apr 02, 2018
0.5600
0.5875
0.5501
0.5501
154,224
-0.01(-2.64%)
Mar 29, 2018
0.5650
0.5650
0.5650
0
-0.01(-2.25%)
Mar 28, 2018
0.5901
0.5901
0.5601
0.5780
208,377
-0.01(-2.03%)
Mar 27, 2018
0.6100
0.6195
0.5900
0.5900
357,588
-0.02(-3.28%)
Mar 26, 2018
0.6275
0.6500
0.6000
0.6100
440,859
-0.02(-2.79%)
Mar 23, 2018
0.6301
0.6499
0.6200
0.6275
116,251
-0.00(-0.40%)
Mar 22, 2018
0.6441
0.6501
0.6300
0.6300
54,778
-0.01(-2.19%)
Mar 21, 2018
0.6395
0.6795
0.6300
0.6441
93,365
-0.00(-0.42%)
Mar 20, 2018
0.6800
0.6800
0.6000
0.6468
683,937
-0.04(-5.87%)
Mar 19, 2018
0.6798
0.6877
0.6700
0.6871
58,617
-0.00(-0.06%)
Mar 16, 2018
0.6722
0.6875
0.6623
0.6875
41,412
+0.00(+0.22%)
Mar 15, 2018
0.6800
0.6878
0.6722
0.6860
93,306
+0.01(+0.88%)
Mar 14, 2018
0.6723
0.6880
0.6723
0.6800
90,693
-0.01(-1.38%)
Mar 13, 2018
0.7095
0.7095
0.6710
0.6895
48,474
-0.00(-0.07%)
Mar 12, 2018
0.6701
0.7276
0.6701
0.6900
291,400
+0.00(+0.00%)
Mar 09, 2018
0.6997
0.6997
0.6701
0.6900
147,860
+0.00(+0.00%)
Mar 08, 2018
0.7345
0.7345
0.6756
0.6900
121,521
-0.04(-5.48%)
Mar 07, 2018
0.7498
0.7656
0.6770
0.7300
414,152
-0.02(-2.64%)
Mar 06, 2018
0.7798
0.7798
0.7320
0.7498
168,821
-0.02(-2.62%)
Mar 05, 2018
0.7890
0.7890
0.7505
0.7700
153,581
-0.02(-2.53%)
Mar 02, 2018
0.7501
0.7900
0.7500
0.7900
220,204
+0.03(+3.95%)
Mar 01, 2018
0.7875
0.7900
0.7350
0.7600
189,187
-0.03(-3.49%)
Feb 28, 2018
0.7300
0.7900
0.7101
0.7875
636,996
+0.07(+9.38%)
Feb 27, 2018
0.7107
0.7200
0.6987
0.7200
314,639
+0.00(+0.00%)
Feb 26, 2018
0.7000
0.7240
0.7000
0.7200
347,150
+0.00(+0.00%)
Feb 23, 2018
0.6875
0.7200
0.6751
0.7200
366,991
+0.02(+2.86%)
Feb 22, 2018
0.6879
0.7000
0.6707
0.7000
149,379
+0.01(+1.83%)
Feb 21, 2018
0.6940
0.6940
0.6582
0.6874
345,743
-0.01(-1.09%)
Feb 20, 2018
0.8360
0.8360
0.6555
0.6950
1,602,663
-0.07(-8.55%)
Feb 16, 2018
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Feb 15, 2018
0.7400
0.7700
0.7353
0.7600
526,989
+0.03(+4.11%)
Feb 14, 2018
0.7000
0.7400
0.6800
0.7300
733,398
+0.03(+4.29%)
Feb 13, 2018
0.6300
0.7144
0.6300
0.7000
666,652
+0.07(+12.00%)
Feb 12, 2018
0.5748
0.6250
0.5746
0.6250
792,053
+0.05(+8.75%)
Feb 09, 2018
0.5910
0.5910
0.5490
0.5747
408,563
-0.01(-0.91%)
Feb 08, 2018
0.5700
0.6100
0.5650
0.5800
701,831
+0.02(+2.67%)
Feb 07, 2018
0.5500
0.5779
0.5500
0.5649
277,014
+0.02(+3.61%)
Feb 06, 2018
0.5201
0.5500
0.5201
0.5452
308,632
+0.02(+2.87%)
Feb 05, 2018
0.5400
0.5495
0.5260
0.5300
252,489
-0.02(-3.27%)
Feb 02, 2018
0.5400
0.5496
0.5300
0.5479
301,650
-0.00(-0.29%)
Feb 01, 2018
0.5151
0.5500
0.5150
0.5495
825,237
-0.00(-0.09%)
Jan 31, 2018
0.5600
0.5750
0.5310
0.5500
245,355
+0.01(+1.83%)
Jan 30, 2018
0.5500
0.5750
0.5310
0.5401
71,887
+0.00(+0.02%)
Jan 29, 2018
0.5300
0.5520
0.5200
0.5400
143,913
+0.01(+1.89%)
Jan 26, 2018
0.5480
0.5500
0.5300
0.5300
281,360
-0.02(-3.64%)
Jan 25, 2018
0.5520
0.5520
0.5304
0.5500
163,293
+0.02(+2.80%)
Jan 24, 2018
0.5700
0.5779
0.5321
0.5350
353,437
-0.03(-6.14%)
Jan 23, 2018
0.5500
0.5776
0.5300
0.5700
102,316
+0.01(+1.79%)
Jan 22, 2018
0.5750
0.5750
0.5500
0.5600
61,436
-0.01(-2.61%)
Jan 19, 2018
0.5600
0.5800
0.5500
0.5750
135,582
+0.01(+2.68%)
Jan 18, 2018
0.5600
0.5600
0.5505
0.5600
26,911
+0.00(+0.00%)
Jan 17, 2018
0.5500
0.5646
0.5500
0.5600
156,857
+0.01(+1.82%)
Jan 16, 2018
0.5850
0.5850
0.5500
0.5500
123,819
-0.02(-3.51%)
Jan 12, 2018
0.5700
0.5700
0.5700
0
+0.00(+0.00%)
Jan 11, 2018
0.5500
0.5909
0.5500
0.5700
171,870
+0.01(+0.88%)
Jan 10, 2018
0.5600
0.5830
0.5500
0.5650
95,739
-0.01(-0.88%)
Jan 09, 2018
0.5800
0.5900
0.5500
0.5700
132,486
-0.01(-1.72%)
Jan 08, 2018
0.5800
0.6100
0.5680
0.5800
237,063
-0.01(-1.69%)
Jan 05, 2018
0.5750
0.5900
0.5710
0.5900
50,538
+0.02(+2.61%)
Jan 04, 2018
0.5810
0.6100
0.5750
0.5750
272,237
-0.01(-1.70%)
Jan 03, 2018
0.5900
0.6000
0.5800
0.5849
67,257
-0.00(-0.71%)
Jan 02, 2018
0.5722
0.5969
0.5500
0.5892
73,915
+0.04(+7.00%)
Dec 29, 2017
0.5506
0.5506
0.5506
0
-0.02(-4.24%)
Dec 28, 2017
0.5800
0.6000
0.5750
0.5750
167,038
-0.02(-2.54%)
Dec 27, 2017
0.5917
0.6000
0.5750
0.5900
177,068
+0.00(+0.48%)
Dec 26, 2017
0.5989
0.6080
0.5872
0.5872
153,085
-0.01(-2.13%)
Dec 22, 2017
0.5900
0.6000
0.5710
0.6000
93,438
+0.00(+0.30%)
Dec 21, 2017
0.5900
0.6000
0.5710
0.5982
199,040
+0.02(+3.14%)
Dec 20, 2017
0.5900
0.6100
0.5710
0.5800
242,812
-0.00(-0.46%)
Dec 19, 2017
0.5800
0.6100
0.5700
0.5827
124,122
-0.01(-1.24%)
Dec 18, 2017
0.6200
0.5620
0.5900
92,565
-0.00(-0.70%)
Dec 15, 2017
0.5550
0.6000
0.5550
0.5942
126,968
+0.04(+7.06%)
Dec 14, 2017
0.5700
0.5700
0.5550
0.5550
78,939
+0.00(+0.00%)
Dec 13, 2017
0.5700
0.5700
0.5550
0.5550
88,168
-0.01(-1.07%)
Dec 12, 2017
0.5750
0.5850
0.5550
0.5610
278,060
-0.01(-2.43%)
Dec 11, 2017
0.5900
0.6200
0.5614
0.5750
88,868
+0.01(+0.88%)
Dec 08, 2017
0.6110
0.6200
0.5700
0.5700
140,648
-0.03(-5.00%)
Dec 07, 2017
0.6000
0.6100
0.5800
0.6000
127,814
+0.01(+1.69%)
Dec 06, 2017
0.6100
0.6100
0.5800
0.5900
86,386
-0.02(-3.28%)
Dec 05, 2017
0.6000
0.6100
0.5900
0.6100
57,756
+0.01(+1.67%)
Dec 04, 2017
0.5900
0.6100
0.5750
0.6000
89,675
+0.01(+1.69%)
Dec 01, 2017
0.5900
0.6100
0.5720
0.5900
52,023
+0.00(+0.00%)
Nov 30, 2017
0.5950
0.6100
0.5700
0.5900
157,379
-0.00(-0.55%)
Nov 29, 2017
0.6000
0.6000
0.5600
0.5933
73,317
+0.01(+2.28%)
Nov 28, 2017
0.5795
0.6000
0.5795
0.5800
66,802
-0.01(-1.69%)
Nov 27, 2017
0.6000
0.6000
0.5800
0.5900
145,276
-0.01(-0.84%)
Nov 24, 2017
0.6100
0.6100
0.5900
0.5950
16,170
+0.01(+0.85%)
Nov 22, 2017
0.5660
0.6100
0.5600
0.5900
107,276
-0.02(-2.48%)
Nov 21, 2017
0.6020
0.6200
0.5699
0.6050
410,390
+0.01(+0.83%)
Nov 20, 2017
0.5995
0.6299
0.5900
0.6000
210,719
-0.01(-1.48%)
Nov 17, 2017
0.5800
0.6090
0.5700
0.6090
79,221
+0.02(+4.10%)
Nov 16, 2017
0.6165
0.6250
0.5500
0.5850
295,236
-0.03(-5.60%)
Nov 15, 2017
0.6150
0.6200
0.5900
0.6197
72,193
-0.01(-1.63%)
Nov 14, 2017
0.6400
0.6400
0.5900
0.6300
129,606
-0.01(-1.56%)
Nov 13, 2017
0.6000
0.6500
0.5920
0.6400
272,579
+0.04(+6.67%)
Nov 10, 2017
0.5700
0.6000
0.5560
0.6000
190,490
+0.03(+5.53%)
Nov 09, 2017
0.5650
0.5740
0.5600
0.5685
116,197
-0.01(-1.46%)
Nov 08, 2017
0.5900
0.5900
0.5600
0.5770
146,467
+0.01(+1.23%)
Nov 07, 2017
0.5850
0.5850
0.5680
0.5700
14,284
+0.00(+0.35%)
Nov 06, 2017
0.5700
0.5800
0.5650
0.5680
21,912
+0.00(+0.53%)
Nov 03, 2017
0.5700
0.5700
0.5650
0.5650
49,576
-0.01(-1.74%)
Nov 02, 2017
0.5700
0.5800
0.5700
0.5750
26,067
+0.01(+1.29%)
Nov 01, 2017
0.5610
0.5889
0.5610
0.5676
84,215
-0.00(-0.25%)
Oct 31, 2017
0.5887
0.5887
0.5610
0.5691
69,590
-0.01(-2.01%)
Oct 30, 2017
0.5675
0.5886
0.5650
0.5808
130,354
+0.01(+2.25%)
Oct 27, 2017
0.5699
0.5900
0.5650
0.5680
80,439
-0.02(-3.40%)
Oct 26, 2017
0.5650
0.5900
0.5650
0.5880
29,851
+0.02(+4.07%)
Oct 25, 2017
0.5800
0.5998
0.5600
0.5650
408,861
-0.02(-2.59%)
Oct 24, 2017
0.6100
0.6300
0.5700
0.5800
332,294
-0.06(-9.38%)
Oct 23, 2017
0.6425
0.6425
0.6000
0.6400
214,396
+0.00(+0.00%)
Oct 20, 2017
0.6499
0.6500
0.6200
0.6400
97,378
-0.01(-1.54%)
Oct 19, 2017
0.6499
0.6750
0.6110
0.6500
250,873
+0.00(+0.00%)
Oct 18, 2017
0.6500
0.6500
0.6101
0.6500
111,016
+0.00(+0.70%)
Oct 17, 2017
0.6350
0.6500
0.5900
0.6455
117,603
+0.02(+2.45%)
Oct 16, 2017
0.6391
0.6500
0.6088
0.6300
265,345
-0.02(-3.08%)
Oct 13, 2017
0.6550
0.6750
0.6300
0.6500
283,844
+0.00(+0.00%)
Oct 12, 2017
0.6500
0.6670
0.6200
0.6500
147,667
+0.00(+0.00%)
Oct 11, 2017
0.6550
0.6800
0.6125
0.6500
225,182
-0.02(-3.42%)
Oct 10, 2017
0.6771
0.6960
0.6650
0.6730
134,574
-0.00(-0.37%)
Oct 09, 2017
0.6970
0.7000
0.6746
0.6755
118,233
-0.02(-3.10%)
Oct 06, 2017
0.6975
0.7040
0.6550
0.6971
375,257
+0.02(+2.56%)
Oct 05, 2017
0.6495
0.6900
0.6420
0.6797
509,863
+0.08(+14.23%)
Oct 04, 2017
0.5972
0.6099
0.5850
0.5950
100,645
+0.01(+2.23%)
Oct 03, 2017
0.5800
0.6100
0.5800
0.5820
81,948
-0.02(-2.84%)
Oct 02, 2017
0.6000
0.6200
0.5602
0.5990
111,089
-0.01(-0.91%)
Sep 29, 2017
0.6000
0.6100
0.6000
0.6045
20,788
+0.00(+0.75%)
Sep 28, 2017
0.5800
0.6400
0.5800
0.6000
42,748
+0.00(+0.00%)
Sep 27, 2017
0.6000
0.6297
0.5800
0.6000
18,904
-0.00(-0.33%)
Sep 26, 2017
0.6210
0.6400
0.5750
0.6020
155,552
-0.02(-2.90%)
Sep 25, 2017
0.6300
0.6400
0.6100
0.6200
132,096
-0.02(-3.13%)
Sep 22, 2017
0.6400
0.6400
0.6300
0.6400
40,600
-0.01(-1.39%)
Sep 21, 2017
0.6300
0.6500
0.6250
0.6490
87,808
+0.02(+3.02%)
Sep 20, 2017
0.6351
0.6351
0.6150
0.6300
23,998
-0.01(-1.56%)
Sep 19, 2017
0.6410
0.6500
0.6050
0.6400
32,806
-0.00(-0.74%)
Sep 18, 2017
0.6500
0.6500
0.6400
0.6448
43,769
-0.00(-0.04%)
Sep 15, 2017
0.5998
0.6700
0.5800
0.6451
86,420
+0.05(+7.51%)
Sep 14, 2017
0.6600
0.6800
0.5700
0.6000
393,274
-0.06(-9.09%)
Sep 13, 2017
0.6800
0.6900
0.6500
0.6600
110,705
-0.02(-2.73%)
Sep 12, 2017
0.6790
0.6800
0.6700
0.6785
42,200
+0.01(+1.27%)
Sep 11, 2017
0.6695
0.7000
0.6600
0.6700
99,249
+0.01(+1.52%)
Sep 08, 2017
0.6970
0.7000
0.6600
0.6600
114,647
-0.04(-5.44%)
Sep 07, 2017
0.6800
0.6980
0.6800
0.6980
114,417
+0.02(+3.11%)
Sep 06, 2017
0.6600
0.6800
0.6600
0.6769
146,173
+0.01(+0.91%)
Sep 05, 2017
0.6600
0.6800
0.6500
0.6708
42,573
-0.01(-1.34%)
Sep 01, 2017
0.6850
0.6850
0.6351
0.6799
75,509
-0.00(-0.44%)
Aug 31, 2017
0.6590
0.6897
0.6580
0.6829
10,650
+0.00(+0.43%)
Aug 30, 2017
0.7000
0.7000
0.6401
0.6800
23,846
-0.01(-1.45%)
Aug 29, 2017
0.6900
0.7000
0.6600
0.6900
159,605
-0.01(-1.43%)
Aug 28, 2017
0.6799
0.7000
0.6600
0.7000
128,719
+0.02(+2.96%)
Aug 25, 2017
0.6750
0.6800
0.6600
0.6799
54,288
+0.00(+0.73%)
Aug 24, 2017
0.7000
0.7000
0.6750
0.6750
86,880
-0.02(-2.31%)
Aug 23, 2017
0.6870
0.6999
0.6800
0.6910
18,560
+0.01(+1.62%)
Aug 22, 2017
0.6940
0.7000
0.6650
0.6800
79,715
-0.01(-1.68%)
Aug 21, 2017
0.6650
0.7000
0.6650
0.6916
94,199
+0.00(+0.23%)
Aug 18, 2017
0.6800
0.6900
0.6800
0.6900
31,417
+0.02(+3.76%)
Aug 17, 2017
0.7000
0.7000
0.6400
0.6650
99,069
-0.01(-2.13%)
Aug 16, 2017
0.7000
0.7000
0.6100
0.6795
158,505
-0.03(-3.62%)
Aug 15, 2017
0.7150
0.7200
0.6900
0.7050
54,455
-0.01(-1.39%)
Aug 14, 2017
0.6900
0.7200
0.6900
0.7149
51,434
+0.02(+3.62%)
Aug 11, 2017
0.7000
0.7200
0.6800
0.6900
52,697
-0.03(-4.17%)
Aug 10, 2017
0.7100
0.7250
0.7100
0.7200
207,115
+0.00(+0.45%)
Aug 09, 2017
0.7150
0.7350
0.6900
0.7167
114,482
+0.01(+0.95%)
Aug 08, 2017
0.7000
0.7150
0.6600
0.7100
96,213
+0.00(+0.00%)
Aug 07, 2017
0.7100
0.7200
0.6900
0.7100
74,795
-0.01(-0.70%)
Aug 04, 2017
0.7250
0.7300
0.7000
0.7150
74,303
+0.02(+2.14%)
Aug 03, 2017
0.7300
0.7300
0.6990
0.7000
47,149
-0.03(-4.11%)
Aug 02, 2017
0.7000
0.7500
0.7000
0.7300
42,195
+0.03(+4.29%)
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.