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
Marimed Inc
(OP:
MRMD
)
0.2020
-0.0005 (-0.25%)
Streaming Delayed Price
Updated: 10:23 AM 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:
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, 2020
0.1300
0.1469
0.1300
0.1400
764,700
-0.01(-4.24%)
Jul 30, 2020
0.1415
0.1463
0.1400
0.1462
1,655,838
+0.00(+2.96%)
Jul 29, 2020
0.1465
0.1573
0.1400
0.1420
1,755,593
-0.02(-9.73%)
Jul 28, 2020
0.1630
0.1750
0.1450
0.1573
1,661,231
-0.01(-4.67%)
Jul 27, 2020
0.1589
0.1800
0.1571
0.1650
1,120,429
+0.01(+3.84%)
Jul 24, 2020
0.1599
0.1599
0.1550
0.1589
282,700
+0.01(+3.38%)
Jul 23, 2020
0.1420
0.1600
0.1420
0.1537
470,015
+0.01(+4.56%)
Jul 22, 2020
0.1539
0.1539
0.1351
0.1470
424,745
-0.00(-3.16%)
Jul 21, 2020
0.1399
0.1580
0.1311
0.1518
923,339
+0.02(+11.62%)
Jul 20, 2020
0.1350
0.1400
0.1285
0.1360
997,737
-0.00(-0.51%)
Jul 17, 2020
0.1369
0.1369
0.1310
0.1367
766,000
-0.00(-0.07%)
Jul 16, 2020
0.1400
0.1400
0.1325
0.1368
1,135,523
-0.00(-2.49%)
Jul 15, 2020
0.1400
0.1465
0.1400
0.1403
885,692
+0.00(+0.14%)
Jul 14, 2020
0.1490
0.1520
0.1385
0.1401
534,659
-0.01(-5.97%)
Jul 13, 2020
0.1400
0.1541
0.1351
0.1490
765,684
+0.01(+7.19%)
Jul 10, 2020
0.1380
0.1440
0.1368
0.1390
977,500
-0.00(-0.36%)
Jul 09, 2020
0.1470
0.1480
0.1380
0.1395
1,329,733
-0.01(-5.10%)
Jul 08, 2020
0.1510
0.1510
0.1410
0.1470
2,043,197
-0.00(-1.34%)
Jul 07, 2020
0.1500
0.1580
0.1480
0.1490
480,724
-0.00(-0.60%)
Jul 06, 2020
0.1401
0.1569
0.1401
0.1499
490,626
-0.00(-0.07%)
Jul 02, 2020
0.1471
0.1590
0.1471
0.1500
478,900
-0.00(-1.57%)
Jul 01, 2020
0.1571
0.1650
0.1470
0.1524
3,584,711
-0.00(-2.99%)
Jun 30, 2020
0.1650
0.1650
0.1550
0.1571
1,341,189
-0.01(-5.93%)
Jun 29, 2020
0.1650
0.1719
0.1590
0.1670
2,072,086
+0.00(+1.15%)
Jun 26, 2020
0.1601
0.1720
0.1601
0.1651
415,500
-0.01(-4.23%)
Jun 25, 2020
0.1750
0.1750
0.1630
0.1724
394,062
+0.00(+0.82%)
Jun 24, 2020
0.1789
0.1789
0.1600
0.1710
584,734
+0.00(+1.48%)
Jun 23, 2020
0.1611
0.1700
0.1600
0.1685
535,309
+0.00(+2.74%)
Jun 22, 2020
0.1700
0.1700
0.1610
0.1640
394,249
-0.00(-0.61%)
Jun 19, 2020
0.1640
0.1700
0.1600
0.1650
740,800
-0.00(-1.79%)
Jun 18, 2020
0.1610
0.1690
0.1550
0.1680
2,585,158
-0.00(-2.27%)
Jun 17, 2020
0.1750
0.1750
0.1600
0.1719
2,723,304
-0.00(-0.64%)
Jun 16, 2020
0.1721
0.1800
0.1640
0.1730
2,226,969
-0.01(-3.89%)
Jun 15, 2020
0.1790
0.1800
0.1641
0.1800
1,320,083
-0.00(-2.49%)
Jun 12, 2020
0.2000
0.2000
0.1730
0.1846
622,800
+0.01(+6.71%)
Jun 11, 2020
0.2100
0.2198
0.1700
0.1730
3,207,463
-0.03(-13.50%)
Jun 10, 2020
0.2200
0.2200
0.1952
0.2000
1,542,054
-0.01(-4.76%)
Jun 09, 2020
0.2420
0.2500
0.1902
0.2100
5,910,467
-0.01(-4.55%)
Jun 08, 2020
0.1989
0.2200
0.1850
0.2200
3,030,963
+0.04(+18.92%)
Jun 05, 2020
0.1910
0.1980
0.1801
0.1850
1,544,900
-0.01(-6.09%)
Jun 04, 2020
0.2000
0.2040
0.1850
0.1970
1,110,211
-0.00(-1.50%)
Jun 03, 2020
0.1960
0.2096
0.1920
0.2000
640,198
+0.01(+4.82%)
Jun 02, 2020
0.1825
0.2100
0.1825
0.1908
1,318,473
+0.01(+3.81%)
Jun 01, 2020
0.1850
0.1875
0.1700
0.1838
1,401,089
+0.00(+2.11%)
May 29, 2020
0.2010
0.2200
0.1720
0.1800
4,415,300
-0.02(-10.00%)
May 28, 2020
0.1950
0.2280
0.1910
0.2000
4,243,190
+0.00(+1.01%)
May 27, 2020
0.2090
0.2200
0.1850
0.1980
2,369,318
-0.01(-5.71%)
May 26, 2020
0.2499
0.2800
0.2000
0.2100
7,776,141
-0.03(-12.54%)
May 22, 2020
0.1601
0.2780
0.1520
0.2401
7,759,300
+0.09(+54.90%)
May 21, 2020
0.1520
0.1575
0.1400
0.1550
1,285,060
+0.00(+1.84%)
May 20, 2020
0.1650
0.1670
0.1438
0.1522
1,215,179
-0.00(-1.81%)
May 19, 2020
0.1600
0.1640
0.1470
0.1550
986,756
-0.01(-3.13%)
May 18, 2020
0.1440
0.1600
0.1401
0.1600
1,462,535
+0.02(+13.72%)
May 15, 2020
0.1490
0.1500
0.1300
0.1407
1,107,700
-0.00(-1.26%)
May 14, 2020
0.1590
0.1600
0.1388
0.1425
671,953
-0.01(-8.06%)
May 13, 2020
0.1700
0.1700
0.1501
0.1550
812,704
-0.01(-7.13%)
May 12, 2020
0.1301
0.1675
0.1301
0.1669
1,406,611
+0.03(+24.55%)
May 11, 2020
0.1440
0.1440
0.1330
0.1340
373,440
-0.00(-1.69%)
May 08, 2020
0.1448
0.1448
0.1301
0.1363
1,736,300
-0.01(-4.35%)
May 07, 2020
0.1440
0.1450
0.1351
0.1425
836,805
+0.00(+1.42%)
May 06, 2020
0.1450
0.1500
0.1350
0.1405
720,634
-0.00(-1.54%)
May 05, 2020
0.1600
0.1629
0.1421
0.1427
590,933
-0.02(-11.09%)
May 04, 2020
0.1600
0.1680
0.1540
0.1605
738,292
-0.00(-1.53%)
May 01, 2020
0.1500
0.1630
0.1400
0.1630
761,000
+0.01(+5.84%)
Apr 30, 2020
0.1395
0.1594
0.1327
0.1540
803,808
+0.01(+10.39%)
Apr 29, 2020
0.1450
0.1450
0.1375
0.1395
928,930
-0.00(-3.46%)
Apr 28, 2020
0.1590
0.1590
0.1360
0.1445
1,586,919
-0.01(-5.25%)
Apr 27, 2020
0.1700
0.1700
0.1520
0.1525
998,203
-0.01(-5.57%)
Apr 24, 2020
0.1700
0.1700
0.1500
0.1615
1,114,800
-0.01(-3.81%)
Apr 23, 2020
0.1800
0.1800
0.1605
0.1679
929,926
-0.00(-0.65%)
Apr 22, 2020
0.1700
0.1711
0.1600
0.1690
347,027
+0.00(+0.60%)
Apr 21, 2020
0.1600
0.1700
0.1540
0.1680
323,092
+0.01(+5.00%)
Apr 20, 2020
0.1600
0.1650
0.1502
0.1600
480,299
+0.00(+0.50%)
Apr 17, 2020
0.1601
0.1680
0.1550
0.1592
604,000
-0.01(-5.24%)
Apr 16, 2020
0.1720
0.1760
0.1600
0.1680
541,070
-0.00(-1.18%)
Apr 15, 2020
0.1700
0.1749
0.1610
0.1700
353,050
+0.00(+1.13%)
Apr 14, 2020
0.1586
0.1749
0.1500
0.1681
1,261,731
+0.01(+6.59%)
Apr 13, 2020
0.1750
0.1750
0.1450
0.1577
1,123,680
-0.01(-5.00%)
Apr 09, 2020
0.1750
0.1750
0.1501
0.1660
1,153,600
-0.00(-0.60%)
Apr 08, 2020
0.1700
0.1750
0.1550
0.1670
1,264,979
-0.00(-2.91%)
Apr 07, 2020
0.1702
0.1840
0.1600
0.1720
1,225,850
+0.00(+1.12%)
Apr 06, 2020
0.1880
0.1880
0.1631
0.1701
302,778
-0.00(-2.24%)
Apr 03, 2020
0.1600
0.1797
0.1552
0.1740
775,000
+0.01(+8.75%)
Apr 02, 2020
0.1600
0.1892
0.1550
0.1600
1,008,401
+0.00(+0.00%)
Apr 01, 2020
0.1600
0.1650
0.1500
0.1600
1,273,616
-0.02(-9.50%)
Mar 31, 2020
0.1900
0.1900
0.1600
0.1768
909,139
+0.00(+2.79%)
Mar 30, 2020
0.2190
0.2190
0.1635
0.1720
2,287,503
-0.04(-20.37%)
Mar 27, 2020
0.2670
0.2740
0.2000
0.2160
2,100,300
-0.02(-9.62%)
Mar 26, 2020
0.1760
0.2735
0.1710
0.2390
3,133,915
+0.07(+37.36%)
Mar 25, 2020
0.1700
0.1890
0.1601
0.1740
1,083,553
+0.01(+5.45%)
Mar 24, 2020
0.1700
0.1890
0.1525
0.1650
1,146,075
+0.01(+6.45%)
Mar 23, 2020
0.1750
0.1900
0.1505
0.1550
587,555
-0.02(-10.92%)
Mar 20, 2020
0.1740
0.1740
0.1500
0.1740
560,500
+0.00(+0.35%)
Mar 19, 2020
0.1513
0.1765
0.1230
0.1734
1,080,228
+0.01(+4.08%)
Mar 18, 2020
0.1999
0.1999
0.1350
0.1666
666,865
-0.04(-19.13%)
Mar 17, 2020
0.2300
0.2600
0.2000
0.2060
733,008
-0.02(-10.00%)
Mar 16, 2020
0.1799
0.2300
0.1690
0.2289
843,402
+0.06(+32.31%)
Mar 13, 2020
0.1400
0.2000
0.1400
0.1730
769,600
+0.03(+17.29%)
Mar 12, 2020
0.1500
0.1500
0.1251
0.1475
1,166,286
-0.01(-7.75%)
Mar 11, 2020
0.1699
0.1800
0.1420
0.1599
1,098,394
-0.00(-1.96%)
Mar 10, 2020
0.1580
0.2025
0.1500
0.1631
1,875,552
+0.01(+3.23%)
Mar 09, 2020
0.1800
0.1829
0.1000
0.1580
1,782,304
-0.03(-16.00%)
Mar 06, 2020
0.2286
0.2401
0.1820
0.1881
1,918,000
-0.05(-21.59%)
Mar 05, 2020
0.2200
0.2480
0.2001
0.2399
563,763
+0.02(+6.72%)
Mar 04, 2020
0.2500
0.2689
0.2101
0.2248
816,431
-0.01(-4.30%)
Mar 03, 2020
0.2799
0.2999
0.2300
0.2349
1,024,166
-0.04(-16.08%)
Mar 02, 2020
0.2401
0.2800
0.2400
0.2799
985,118
+0.03(+12.05%)
Feb 28, 2020
0.2487
0.2630
0.2230
0.2498
804,300
-0.00(-0.08%)
Feb 27, 2020
0.2850
0.3200
0.2500
0.2500
1,173,763
-0.04(-13.79%)
Feb 26, 2020
0.3200
0.3270
0.2900
0.2900
973,649
-0.03(-9.35%)
Feb 25, 2020
0.3299
0.3299
0.3050
0.3199
774,736
+0.02(+5.58%)
Feb 24, 2020
0.3290
0.3300
0.3000
0.3030
613,752
-0.02(-5.34%)
Feb 21, 2020
0.3200
0.3323
0.3200
0.3201
392,000
+0.01(+2.93%)
Feb 20, 2020
0.3331
0.3424
0.3100
0.3110
896,287
-0.03(-7.52%)
Feb 19, 2020
0.3600
0.3900
0.3000
0.3363
732,359
-0.04(-10.32%)
Feb 18, 2020
0.4300
0.4300
0.2908
0.3750
746,844
-0.02(-6.23%)
Feb 14, 2020
0.3700
0.4400
0.3650
0.3999
1,315,000
+0.03(+8.40%)
Feb 13, 2020
0.2900
0.3810
0.2800
0.3689
1,414,877
+0.07(+22.56%)
Feb 12, 2020
0.3201
0.3300
0.2900
0.3010
1,302,230
+0.01(+3.79%)
Feb 11, 2020
0.3000
0.3399
0.2800
0.2900
1,110,902
-0.02(-5.23%)
Feb 10, 2020
0.3970
0.3970
0.2710
0.3060
1,875,060
-0.06(-15.91%)
Feb 07, 2020
0.3748
0.4000
0.3100
0.3639
1,763,500
-0.05(-11.24%)
Feb 06, 2020
0.3999
0.4180
0.3950
0.4100
443,902
+0.01(+3.59%)
Feb 05, 2020
0.4298
0.4300
0.3903
0.3958
1,173,774
-0.03(-7.42%)
Feb 04, 2020
0.4600
0.4750
0.4211
0.4275
401,362
-0.02(-5.00%)
Feb 03, 2020
0.4498
0.4500
0.4200
0.4500
514,334
+0.03(+6.51%)
Jan 31, 2020
0.4495
0.4600
0.4200
0.4225
204,300
-0.02(-5.03%)
Jan 30, 2020
0.4230
0.4599
0.4200
0.4449
289,617
+0.01(+1.34%)
Jan 29, 2020
0.4300
0.4650
0.4103
0.4390
786,871
-0.02(-3.52%)
Jan 28, 2020
0.5000
0.5285
0.4350
0.4550
933,176
-0.06(-11.31%)
Jan 27, 2020
0.5400
0.5400
0.4702
0.5130
490,321
-0.04(-6.73%)
Jan 24, 2020
0.5020
0.5700
0.5020
0.5500
449,200
+0.04(+7.42%)
Jan 23, 2020
0.5020
0.5200
0.4900
0.5120
215,706
+0.01(+1.99%)
Jan 22, 2020
0.5400
0.5400
0.4800
0.5020
557,492
-0.04(-7.02%)
Jan 21, 2020
0.5700
0.5700
0.5300
0.5399
505,060
-0.02(-3.00%)
Jan 17, 2020
0.5600
0.5900
0.5200
0.5566
543,500
-0.02(-3.20%)
Jan 16, 2020
0.6234
0.6400
0.5600
0.5750
488,863
-0.03(-5.35%)
Jan 15, 2020
0.6270
0.6390
0.5900
0.6075
481,911
-0.03(-3.97%)
Jan 14, 2020
0.6150
0.6450
0.6000
0.6326
559,982
+0.02(+3.79%)
Jan 13, 2020
0.6800
0.6800
0.5750
0.6095
521,916
-0.04(-6.23%)
Jan 10, 2020
0.6699
0.6699
0.6011
0.6500
250,600
-0.01(-0.99%)
Jan 09, 2020
0.6903
0.7000
0.6200
0.6565
833,238
-0.06(-8.82%)
Jan 08, 2020
0.7690
0.7690
0.6811
0.7200
488,941
-0.02(-2.23%)
Jan 07, 2020
0.7750
0.7750
0.7111
0.7364
532,432
-0.01(-1.15%)
Jan 06, 2020
0.8100
0.8547
0.7450
0.7450
1,098,654
-0.06(-6.89%)
Jan 03, 2020
0.8600
0.8600
0.7100
0.8001
1,609,600
-0.05(-5.76%)
Jan 02, 2020
0.6210
0.8490
0.6180
0.8490
2,636,919
+0.23(+37.42%)
Dec 31, 2019
0.4300
0.6190
0.4300
0.6178
1,604,900
+0.19(+43.67%)
Dec 30, 2019
0.4190
0.4360
0.3920
0.4300
772,969
+0.01(+3.22%)
Dec 27, 2019
0.4499
0.4548
0.4100
0.4166
436,300
-0.03(-6.78%)
Dec 26, 2019
0.4320
0.4670
0.4320
0.4469
418,767
+0.01(+1.57%)
Dec 24, 2019
0.4400
0.4600
0.4201
0.4400
257,900
+0.00(+1.13%)
Dec 23, 2019
0.4510
0.4600
0.4201
0.4351
702,431
-0.00(-0.43%)
Dec 20, 2019
0.4351
0.4600
0.4300
0.4370
474,300
-0.03(-6.02%)
Dec 19, 2019
0.4500
0.4850
0.4200
0.4650
590,892
-0.03(-5.22%)
Dec 18, 2019
0.5190
0.5200
0.4811
0.4906
636,687
-0.03(-5.47%)
Dec 17, 2019
0.5500
0.5600
0.5000
0.5190
573,973
-0.03(-4.96%)
Dec 16, 2019
0.6050
0.6100
0.5420
0.5461
595,588
-0.06(-10.11%)
Dec 13, 2019
0.6400
0.6400
0.5945
0.6075
213,800
-0.02(-2.80%)
Dec 12, 2019
0.6700
0.6700
0.5970
0.6250
184,406
+0.01(+0.82%)
Dec 11, 2019
0.6700
0.6800
0.5800
0.6199
205,482
-0.02(-3.14%)
Dec 10, 2019
0.5800
0.6500
0.5450
0.6400
467,981
+0.06(+10.34%)
Dec 09, 2019
0.6000
0.6499
0.5800
0.5800
372,664
-0.01(-1.69%)
Dec 06, 2019
0.5400
0.5990
0.5298
0.5900
373,500
+0.05(+9.46%)
Dec 05, 2019
0.5790
0.5790
0.5100
0.5390
722,368
-0.05(-9.26%)
Dec 04, 2019
0.5849
0.6300
0.5350
0.5940
797,500
+0.01(+2.41%)
Dec 03, 2019
0.6411
0.6411
0.5751
0.5800
1,080,463
-0.09(-13.43%)
Dec 02, 2019
0.7310
0.7428
0.6500
0.6700
370,126
-0.06(-8.22%)
Nov 29, 2019
0.7500
0.7710
0.7300
0.7300
161,200
-0.03(-3.95%)
Nov 27, 2019
0.7800
0.7961
0.7400
0.7600
175,200
-0.04(-4.40%)
Nov 26, 2019
0.7850
0.8550
0.7620
0.7950
134,849
-0.02(-3.04%)
Nov 25, 2019
0.8300
0.8698
0.7700
0.8199
164,395
-0.00(-0.04%)
Nov 22, 2019
0.8800
0.8800
0.8101
0.8202
144,800
-0.03(-3.51%)
Nov 21, 2019
0.8200
0.8650
0.7900
0.8500
258,736
+0.05(+6.25%)
Nov 20, 2019
0.8125
0.8500
0.7550
0.8000
216,020
-0.01(-1.76%)
Nov 19, 2019
0.7422
0.8200
0.7422
0.8143
98,306
+0.06(+8.57%)
Nov 18, 2019
0.8302
0.8850
0.7410
0.7500
278,745
-0.10(-11.76%)
Nov 15, 2019
0.8500
0.8998
0.8100
0.8500
255,300
+0.00(+0.00%)
Nov 14, 2019
0.8850
0.8850
0.7250
0.8500
347,516
-0.02(-2.30%)
Nov 13, 2019
0.8719
0.8900
0.8700
0.8700
148,240
-0.01(-1.24%)
Nov 12, 2019
0.8600
0.9048
0.8600
0.8809
152,773
+0.01(+0.79%)
Nov 11, 2019
0.8999
0.9100
0.8560
0.8740
268,972
+0.02(+2.84%)
Nov 08, 2019
0.8001
0.8798
0.7800
0.8499
244,700
+0.02(+3.01%)
Nov 07, 2019
0.9400
0.9400
0.8000
0.8251
409,575
-0.10(-11.28%)
Nov 06, 2019
0.9500
0.9599
0.8801
0.9300
194,168
-0.04(-4.12%)
Nov 05, 2019
0.9800
1.000
0.9400
0.9700
149,311
-0.03(-3.00%)
Nov 04, 2019
1.030
1.080
0.9500
1.000
342,461
+0.02(+2.04%)
Nov 01, 2019
1.050
1.050
0.9700
0.9800
351,400
-0.02(-2.00%)
Oct 31, 2019
1.000
1.000
0.8400
1.000
247,052
+0.02(+2.04%)
Oct 30, 2019
1.030
1.080
0.9600
0.9800
208,594
-0.07(-6.67%)
Oct 29, 2019
1.090
1.120
0.9800
1.050
486,717
+0.00(+0.00%)
Oct 28, 2019
0.9700
1.090
0.9700
1.050
552,386
+0.07(+7.14%)
Oct 25, 2019
0.9101
1.000
0.9101
0.9800
364,000
+0.06(+7.09%)
Oct 24, 2019
0.9200
0.9500
0.9101
0.9151
219,889
-0.02(-2.65%)
Oct 23, 2019
0.9300
0.9400
0.8900
0.9400
370,111
+0.01(+1.08%)
Oct 22, 2019
0.7782
0.9300
0.7590
0.9300
853,302
+0.15(+19.51%)
Oct 21, 2019
0.7476
0.7840
0.7300
0.7782
495,028
+0.04(+5.16%)
Oct 18, 2019
0.7000
0.7400
0.6800
0.7400
152,000
+0.04(+5.88%)
Oct 17, 2019
0.7073
0.7073
0.6550
0.6989
199,331
-0.00(-0.16%)
Oct 16, 2019
0.7099
0.7449
0.6900
0.7000
257,481
-0.01(-1.39%)
Oct 15, 2019
0.7200
0.7400
0.6701
0.7099
359,707
-0.01(-1.06%)
Oct 14, 2019
0.7625
0.7800
0.7000
0.7175
621,221
-0.05(-6.82%)
Oct 11, 2019
0.7725
0.8000
0.7505
0.7700
178,600
+0.00(+0.00%)
Oct 10, 2019
0.8400
0.8525
0.7620
0.7700
328,689
-0.08(-9.20%)
Oct 09, 2019
0.8401
0.8700
0.8200
0.8480
82,199
-0.00(-0.24%)
Oct 08, 2019
0.8600
0.8899
0.8200
0.8500
92,739
-0.01(-1.55%)
Oct 07, 2019
0.9300
0.9300
0.8600
0.8634
118,463
-0.03(-2.99%)
Oct 04, 2019
0.8800
0.9200
0.8501
0.8900
130,200
+0.01(+1.14%)
Oct 03, 2019
0.9000
0.9440
0.8200
0.8800
809,596
-0.02(-2.21%)
Oct 02, 2019
0.9300
0.9300
0.8200
0.8999
561,917
-0.02(-1.66%)
Oct 01, 2019
1.000
1.000
0.9101
0.9151
354,793
-0.08(-8.49%)
Sep 30, 2019
0.9200
1.000
0.9050
1.000
562,701
+0.06(+6.38%)
Sep 27, 2019
1.000
1.010
0.9300
0.9400
332,900
-0.05(-5.26%)
Sep 26, 2019
1.030
1.100
0.9650
0.9922
184,434
-0.03(-2.73%)
Sep 25, 2019
1.160
1.170
0.9300
1.020
626,436
-0.11(-10.13%)
Sep 24, 2019
1.040
1.160
1.040
1.135
601,911
+0.12(+12.38%)
Sep 23, 2019
1.010
1.060
0.8300
1.010
999,941
+0.09(+9.78%)
Sep 20, 2019
0.7950
0.9500
0.6710
0.9200
1,716,600
+0.13(+16.60%)
Sep 19, 2019
0.9200
0.9435
0.7525
0.7890
1,279,279
-0.16(-16.51%)
Sep 18, 2019
1.040
1.040
0.8700
0.9450
1,188,823
-0.10(-9.13%)
Sep 17, 2019
1.120
1.150
1.000
1.040
619,797
-0.08(-7.56%)
Sep 16, 2019
1.220
1.220
1.120
1.125
136,996
-0.01(-1.32%)
Sep 13, 2019
1.160
1.180
1.140
1.140
175,300
-0.03(-2.56%)
Sep 12, 2019
1.170
1.220
1.150
1.170
284,376
+0.01(+0.69%)
Sep 11, 2019
1.160
1.170
1.140
1.162
166,139
+0.01(+1.04%)
Sep 10, 2019
1.160
1.180
1.140
1.150
152,972
-0.01(-0.86%)
Sep 09, 2019
1.240
1.250
1.160
1.160
380,546
-0.08(-6.45%)
Sep 06, 2019
1.210
1.290
1.160
1.240
295,700
+0.04(+3.16%)
Sep 05, 2019
1.220
1.260
1.110
1.202
393,617
-0.05(-3.84%)
Sep 04, 2019
1.260
1.260
1.200
1.250
312,327
+0.00(+0.40%)
Sep 03, 2019
1.290
1.300
1.210
1.245
407,813
-0.05(-4.23%)
Aug 30, 2019
1.290
1.340
1.290
1.300
93,600
+0.00(+0.00%)
Aug 29, 2019
1.260
1.310
1.260
1.300
139,968
+0.04(+3.17%)
Aug 28, 2019
1.330
1.330
1.260
1.260
181,653
-0.06(-4.26%)
Aug 27, 2019
1.350
1.350
1.280
1.316
116,725
+0.01(+0.46%)
Aug 26, 2019
1.400
1.400
1.300
1.310
275,099
-0.08(-5.76%)
Aug 23, 2019
1.410
1.450
1.345
1.390
302,900
-0.02(-1.42%)
Aug 22, 2019
1.470
1.470
1.350
1.410
239,462
-0.02(-1.40%)
Aug 21, 2019
1.450
1.460
1.350
1.430
471,526
+0.01(+0.85%)
Aug 20, 2019
1.520
1.520
1.400
1.418
125,828
-0.08(-5.28%)
Aug 19, 2019
1.470
1.550
1.420
1.497
140,600
+0.01(+0.47%)
Aug 16, 2019
1.400
1.590
1.370
1.490
161,400
+0.12(+8.76%)
Aug 15, 2019
1.410
1.490
1.350
1.370
244,525
-0.13(-8.67%)
Aug 14, 2019
1.650
1.650
1.410
1.500
288,128
-0.11(-6.83%)
Aug 13, 2019
1.680
1.680
1.580
1.610
291,631
-0.06(-3.59%)
Aug 12, 2019
1.790
1.800
1.560
1.670
898,675
-0.05(-2.91%)
Aug 09, 2019
1.700
1.750
1.660
1.720
163,700
+0.07(+4.24%)
Aug 08, 2019
1.660
1.680
1.610
1.650
124,581
-0.01(-0.60%)
Aug 07, 2019
1.630
1.660
1.530
1.660
241,113
+0.00(+0.30%)
Aug 06, 2019
1.680
1.690
1.640
1.655
200,726
-0.02(-1.49%)
Aug 05, 2019
1.760
1.760
1.630
1.680
280,876
-0.09(-5.08%)
Aug 02, 2019
1.800
1.880
1.710
1.770
335,200
-0.01(-0.56%)
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.