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
Coppernico Metals Inc
(TSX:
CMMC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 21, 2023
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, 2019
0.8000
0.8100
0.7900
0.7900
201,968
-0.04(-4.82%)
Jul 30, 2019
0.8200
0.8300
0.8200
0.8300
31,029
+0.02(+2.47%)
Jul 29, 2019
0.8200
0.8200
0.8100
0.8100
38,877
+0.00(+0.00%)
Jul 26, 2019
0.8200
0.8200
0.8000
0.8100
159,952
+0.01(+1.25%)
Jul 25, 2019
0.8700
0.8700
0.8000
0.8000
326,563
-0.07(-8.05%)
Jul 24, 2019
0.9000
0.9000
0.8700
0.8700
171,009
-0.05(-5.43%)
Jul 23, 2019
0.9300
0.9300
0.9100
0.9200
143,529
-0.01(-1.08%)
Jul 22, 2019
0.8800
0.9500
0.8800
0.9300
472,652
+0.05(+5.68%)
Jul 19, 2019
0.8500
0.9400
0.8500
0.8800
724,427
+0.06(+7.32%)
Jul 18, 2019
0.8600
0.8600
0.8200
0.8200
49,590
-0.04(-4.65%)
Jul 17, 2019
0.8200
0.8600
0.8100
0.8600
55,289
+0.03(+3.61%)
Jul 16, 2019
0.8000
0.8300
0.8000
0.8300
97,541
+0.02(+2.47%)
Jul 15, 2019
0.7900
0.8100
0.7900
0.8100
89,304
+0.02(+2.53%)
Jul 12, 2019
0.8000
0.8100
0.7900
0.7900
73,651
+0.00(+0.00%)
Jul 11, 2019
0.8200
0.8200
0.7800
0.7900
199,275
-0.02(-2.47%)
Jul 10, 2019
0.8000
0.8300
0.8000
0.8100
473,864
+0.01(+1.25%)
Jul 09, 2019
0.8300
0.8300
0.8000
0.8000
204,757
-0.03(-3.61%)
Jul 08, 2019
0.8600
0.8600
0.8300
0.8300
39,072
-0.03(-3.49%)
Jul 05, 2019
0.8000
0.8600
0.8000
0.8600
73,300
+0.05(+6.17%)
Jul 04, 2019
0.8200
0.8200
0.8000
0.8100
7,625
+0.00(+0.00%)
Jul 03, 2019
0.8200
0.8200
0.8000
0.8100
62,500
+0.00(+0.00%)
Jul 02, 2019
0.8300
0.8300
0.8000
0.8100
52,590
-0.03(-3.57%)
Jun 28, 2019
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Jun 27, 2019
0.8500
0.8500
0.8400
0.8400
7,300
-0.01(-1.18%)
Jun 26, 2019
0.8400
0.8500
0.8400
0.8500
64,500
+0.01(+1.19%)
Jun 25, 2019
0.8300
0.8500
0.8200
0.8400
146,056
+0.01(+1.20%)
Jun 24, 2019
0.8200
0.8500
0.8200
0.8300
109,615
+0.01(+1.22%)
Jun 21, 2019
0.8100
0.8300
0.8100
0.8200
168,115
-0.01(-1.20%)
Jun 20, 2019
0.8200
0.8300
0.7900
0.8300
259,610
+0.06(+7.79%)
Jun 19, 2019
0.8200
0.8200
0.7700
0.7700
93,165
-0.03(-3.75%)
Jun 18, 2019
0.7700
0.8300
0.7700
0.8000
321,067
+0.05(+6.67%)
Jun 17, 2019
0.7500
0.7500
0.7400
0.7500
161,650
+0.01(+1.35%)
Jun 14, 2019
0.7500
0.7600
0.7300
0.7400
183,815
-0.01(-1.33%)
Jun 13, 2019
0.7800
0.7800
0.7500
0.7500
95,117
-0.02(-2.60%)
Jun 12, 2019
0.8000
0.8000
0.7600
0.7700
107,025
-0.01(-1.28%)
Jun 11, 2019
0.8000
0.8000
0.7800
0.7800
166,816
+0.00(+0.00%)
Jun 10, 2019
0.7900
0.8000
0.7800
0.7800
45,989
+0.00(+0.00%)
Jun 07, 2019
0.7800
0.7800
0.7700
0.7800
48,500
+0.01(+1.30%)
Jun 06, 2019
0.7800
0.8000
0.7600
0.7700
177,992
-0.01(-1.28%)
Jun 05, 2019
0.8200
0.8200
0.7800
0.7800
196,714
-0.02(-2.50%)
Jun 04, 2019
0.8000
0.8300
0.8000
0.8000
129,794
+0.02(+2.56%)
Jun 03, 2019
0.8300
0.8300
0.7800
0.7800
190,200
-0.03(-3.70%)
May 31, 2019
0.8300
0.8300
0.7900
0.8100
61,313
+0.00(+0.00%)
May 30, 2019
0.8300
0.8300
0.7900
0.8100
141,029
-0.02(-2.41%)
May 29, 2019
0.8500
0.8500
0.8100
0.8300
259,734
+0.00(+0.00%)
May 28, 2019
0.8500
0.8500
0.8300
0.8300
37,200
-0.02(-2.35%)
May 27, 2019
0.8500
0.8500
0.8300
0.8500
42,399
+0.02(+2.41%)
May 24, 2019
0.8700
0.8700
0.8200
0.8300
620,134
-0.01(-1.19%)
May 23, 2019
0.8400
0.8500
0.8200
0.8400
121,593
-0.02(-2.33%)
May 22, 2019
0.8600
0.8800
0.8200
0.8600
267,940
-0.02(-2.27%)
May 21, 2019
0.8800
0.9000
0.8700
0.8800
97,713
-0.01(-1.12%)
May 17, 2019
0.8900
0.8900
0.8900
0
-0.01(-1.11%)
May 16, 2019
0.9200
0.9300
0.9000
0.9000
124,854
-0.02(-2.17%)
May 15, 2019
0.9300
0.9300
0.9100
0.9200
86,789
-0.01(-1.08%)
May 14, 2019
0.9200
0.9500
0.9000
0.9300
150,645
+0.03(+3.33%)
May 13, 2019
0.9400
0.9400
0.9000
0.9000
238,964
-0.07(-7.22%)
May 10, 2019
0.9700
0.9800
0.9400
0.9700
67,344
+0.00(+0.00%)
May 09, 2019
0.9600
0.9700
0.9300
0.9700
84,500
+0.03(+3.19%)
May 08, 2019
0.9400
0.9600
0.9400
0.9400
89,695
+0.00(+0.00%)
May 07, 2019
0.9800
0.9800
0.9400
0.9400
224,597
-0.02(-2.08%)
May 06, 2019
0.9800
0.9900
0.9600
0.9600
181,700
-0.01(-1.03%)
May 03, 2019
0.9800
1.020
0.9700
0.9700
298,012
+0.00(+0.00%)
May 02, 2019
0.9900
1.010
0.9500
0.9700
810,160
-0.02(-2.02%)
May 01, 2019
1.030
1.030
0.9600
0.9900
388,829
-0.06(-5.71%)
Apr 30, 2019
1.080
1.080
1.020
1.050
441,700
-0.01(-0.94%)
Apr 29, 2019
1.070
1.110
1.050
1.060
275,412
+0.01(+0.95%)
Apr 26, 2019
1.030
1.050
1.020
1.050
94,250
+0.02(+1.94%)
Apr 25, 2019
1.060
1.060
1.020
1.030
198,414
-0.02(-1.90%)
Apr 24, 2019
1.070
1.080
1.050
1.050
82,050
-0.02(-1.87%)
Apr 23, 2019
1.080
1.090
1.060
1.070
49,559
+0.00(+0.00%)
Apr 22, 2019
1.100
1.100
1.060
1.070
194,970
-0.02(-1.83%)
Apr 18, 2019
1.090
1.090
1.090
0
-0.09(-7.63%)
Apr 17, 2019
1.080
1.180
1.080
1.180
651,565
+0.12(+11.32%)
Apr 16, 2019
1.070
1.080
1.040
1.060
106,386
+0.00(+0.00%)
Apr 15, 2019
1.050
1.080
1.040
1.060
58,902
-0.02(-1.85%)
Apr 12, 2019
1.050
1.090
1.040
1.080
341,383
+0.04(+3.85%)
Apr 11, 2019
1.030
1.050
1.030
1.040
73,342
-0.02(-1.89%)
Apr 10, 2019
1.040
1.060
1.030
1.060
304,000
+0.02(+1.92%)
Apr 09, 2019
1.030
1.080
1.020
1.040
482,978
+0.00(+0.00%)
Apr 08, 2019
1.000
1.050
1.000
1.040
337,829
+0.05(+5.05%)
Apr 05, 2019
0.9900
1.000
0.9600
0.9900
106,600
-0.01(-1.00%)
Apr 04, 2019
0.9900
1.010
0.9800
1.000
601,597
+0.02(+2.04%)
Apr 03, 2019
0.9800
1.000
0.9800
0.9800
241,200
+0.01(+1.03%)
Apr 02, 2019
0.9500
0.9800
0.9500
0.9700
364,199
+0.02(+2.11%)
Apr 01, 2019
0.9600
0.9800
0.9500
0.9500
782,657
-0.01(-1.04%)
Mar 29, 2019
0.9500
0.9600
0.9400
0.9600
368,968
+0.01(+1.05%)
Mar 28, 2019
0.9500
0.9600
0.9400
0.9500
180,480
-0.02(-2.06%)
Mar 27, 2019
0.9900
0.9900
0.9600
0.9700
52,280
+0.00(+0.00%)
Mar 26, 2019
0.9600
0.9800
0.9600
0.9700
71,576
-0.01(-1.02%)
Mar 25, 2019
0.9800
1.000
0.9600
0.9800
93,599
-0.01(-1.01%)
Mar 22, 2019
1.020
1.020
0.9600
0.9900
203,892
-0.03(-2.94%)
Mar 21, 2019
1.050
1.050
1.020
1.020
121,050
+0.00(+0.00%)
Mar 20, 2019
1.040
1.040
1.020
1.020
86,109
+0.00(+0.00%)
Mar 19, 2019
1.040
1.050
1.020
1.020
78,973
-0.02(-1.92%)
Mar 18, 2019
1.040
1.060
1.020
1.040
228,045
+0.02(+1.96%)
Mar 15, 2019
1.030
1.060
1.010
1.020
752,077
-0.01(-0.97%)
Mar 14, 2019
1.060
1.060
1.010
1.030
167,320
-0.03(-2.83%)
Mar 13, 2019
1.020
1.060
1.010
1.060
97,134
+0.02(+1.92%)
Mar 12, 2019
1.030
1.040
1.020
1.040
150,800
+0.03(+2.97%)
Mar 11, 2019
0.9900
1.040
0.9800
1.010
115,694
-0.01(-0.98%)
Mar 08, 2019
1.010
1.020
0.9200
1.020
430,530
+0.02(+2.00%)
Mar 07, 2019
1.040
1.040
0.9900
1.000
193,066
-0.08(-7.41%)
Mar 06, 2019
1.090
1.090
1.030
1.080
304,355
-0.02(-1.82%)
Mar 05, 2019
1.040
1.120
1.030
1.100
559,283
+0.07(+6.80%)
Mar 04, 2019
1.030
1.040
0.9700
1.030
267,338
+0.01(+0.98%)
Mar 01, 2019
1.050
1.070
1.020
1.020
229,853
-0.01(-0.97%)
Feb 28, 2019
1.090
1.100
1.020
1.030
260,175
-0.03(-2.83%)
Feb 27, 2019
1.080
1.080
1.030
1.060
466,184
+0.00(+0.00%)
Feb 26, 2019
1.050
1.130
1.030
1.060
803,469
-0.04(-3.64%)
Feb 25, 2019
0.8900
1.100
0.8900
1.100
2,544,249
+0.24(+27.91%)
Feb 22, 2019
0.8100
0.8600
0.8100
0.8600
806,783
+0.07(+8.86%)
Feb 21, 2019
0.8200
0.8200
0.7900
0.7900
207,277
-0.02(-2.47%)
Feb 20, 2019
0.8000
0.8300
0.7800
0.8100
1,191,443
+0.04(+5.19%)
Feb 19, 2019
0.7900
0.7900
0.7600
0.7700
558,999
+0.01(+1.32%)
Feb 15, 2019
0.7600
0.7600
0.7600
0
+0.01(+1.33%)
Feb 14, 2019
0.7700
0.7800
0.7500
0.7500
154,400
-0.02(-2.60%)
Feb 13, 2019
0.8000
0.8000
0.7600
0.7700
269,078
-0.03(-3.75%)
Feb 12, 2019
0.8100
0.8100
0.7900
0.8000
143,500
-0.02(-2.44%)
Feb 11, 2019
0.8300
0.8300
0.8100
0.8200
46,200
+0.00(+0.00%)
Feb 08, 2019
0.8400
0.8400
0.8100
0.8200
57,775
+0.01(+1.23%)
Feb 07, 2019
0.8200
0.8400
0.8100
0.8100
140,544
-0.01(-1.22%)
Feb 06, 2019
0.8200
0.8600
0.8100
0.8200
197,600
+0.00(+0.00%)
Feb 05, 2019
0.8500
0.8500
0.8200
0.8200
206,488
-0.02(-2.38%)
Feb 04, 2019
0.8800
0.8800
0.8300
0.8400
455,065
-0.02(-2.33%)
Feb 01, 2019
0.8800
0.8800
0.8500
0.8600
179,643
-0.02(-2.27%)
Jan 31, 2019
0.8700
0.9000
0.8700
0.8800
78,835
+0.01(+1.15%)
Jan 30, 2019
0.8500
0.8900
0.8500
0.8700
290,485
+0.04(+4.82%)
Jan 29, 2019
0.8300
0.8600
0.8300
0.8300
107,586
+0.00(+0.00%)
Jan 28, 2019
0.8400
0.8700
0.8300
0.8300
155,520
-0.01(-1.19%)
Jan 25, 2019
0.8700
0.8700
0.8400
0.8400
114,364
+0.00(+0.00%)
Jan 24, 2019
0.8500
0.8600
0.8400
0.8400
185,321
+0.01(+1.20%)
Jan 23, 2019
0.8400
0.8900
0.8300
0.8300
124,388
+0.00(+0.00%)
Jan 22, 2019
0.8600
0.8700
0.8300
0.8300
253,944
-0.04(-4.60%)
Jan 21, 2019
0.8800
0.8900
0.8600
0.8700
555,771
-0.02(-2.25%)
Jan 18, 2019
0.9300
0.9300
0.8800
0.8900
224,000
-0.02(-2.20%)
Jan 17, 2019
0.9000
0.9100
0.8800
0.9100
38,000
+0.02(+2.25%)
Jan 16, 2019
0.8800
0.9000
0.8800
0.8900
49,430
+0.02(+2.30%)
Jan 15, 2019
0.9100
0.9200
0.8700
0.8700
462,635
-0.04(-4.40%)
Jan 14, 2019
0.9100
0.9100
0.8700
0.9100
174,983
+0.01(+1.11%)
Jan 11, 2019
0.8600
0.9000
0.8600
0.9000
286,450
+0.01(+1.12%)
Jan 10, 2019
0.9000
0.9000
0.8800
0.8900
133,905
-0.02(-2.20%)
Jan 09, 2019
0.8700
0.9200
0.8700
0.9100
211,215
+0.05(+5.81%)
Jan 08, 2019
0.7900
0.8700
0.7900
0.8600
761,298
+0.08(+10.26%)
Jan 07, 2019
0.8200
0.8500
0.7800
0.7800
328,574
-0.01(-1.27%)
Jan 04, 2019
0.7700
0.8100
0.7300
0.7900
397,022
+0.04(+5.33%)
Jan 03, 2019
0.7500
0.7600
0.7300
0.7500
238,725
+0.00(+0.00%)
Jan 02, 2019
0.7200
0.7700
0.7200
0.7500
178,900
+0.03(+4.17%)
Dec 31, 2018
0.7200
0.7200
0.7200
0
+0.01(+1.41%)
Dec 28, 2018
0.7100
0.7300
0.7100
0.7100
135,143
+0.00(+0.00%)
Dec 27, 2018
0.7000
0.7200
0.6900
0.7100
163,421
+0.02(+2.90%)
Dec 24, 2018
0.6900
0.6900
0.6900
0
+0.03(+4.55%)
Dec 21, 2018
0.6700
0.6900
0.6600
0.6600
173,475
-0.02(-2.94%)
Dec 20, 2018
0.7300
0.7300
0.6600
0.6800
1,218,532
-0.06(-8.11%)
Dec 19, 2018
0.6900
0.7400
0.6800
0.7400
206,393
+0.06(+8.82%)
Dec 18, 2018
0.6900
0.6900
0.6500
0.6800
349,699
-0.01(-1.45%)
Dec 17, 2018
0.7200
0.7200
0.6800
0.6900
573,004
-0.03(-4.17%)
Dec 14, 2018
0.7400
0.7400
0.7100
0.7200
268,586
-0.02(-2.70%)
Dec 13, 2018
0.7600
0.7700
0.7300
0.7400
282,246
-0.03(-3.90%)
Dec 12, 2018
0.7400
0.7900
0.7300
0.7700
88,538
+0.04(+5.48%)
Dec 11, 2018
0.7300
0.7600
0.7200
0.7300
96,850
+0.00(+0.00%)
Dec 10, 2018
0.7700
0.7700
0.7300
0.7300
193,969
-0.05(-6.41%)
Dec 07, 2018
0.7300
0.8100
0.7300
0.7800
58,379
+0.05(+6.85%)
Dec 06, 2018
0.7300
0.7500
0.7000
0.7300
696,986
-0.03(-3.95%)
Dec 05, 2018
0.8500
0.8500
0.7600
0.7600
296,926
-0.08(-9.52%)
Dec 04, 2018
0.8800
0.8800
0.8400
0.8400
201,344
-0.04(-4.55%)
Dec 03, 2018
0.8900
0.8900
0.8700
0.8800
118,336
+0.02(+2.33%)
Nov 30, 2018
0.8600
0.8600
0.8500
0.8600
69,329
-0.01(-1.15%)
Nov 29, 2018
0.8700
0.8700
0.8600
0.8700
33,217
+0.00(+0.00%)
Nov 28, 2018
0.8700
0.8700
0.8600
0.8700
45,496
+0.01(+1.16%)
Nov 27, 2018
0.8600
0.8800
0.8600
0.8600
52,300
-0.01(-1.15%)
Nov 26, 2018
0.9300
0.9300
0.8700
0.8700
392,863
-0.05(-5.43%)
Nov 23, 2018
0.9100
0.9300
0.9000
0.9200
38,850
-0.02(-2.13%)
Nov 22, 2018
0.9200
0.9400
0.9100
0.9400
17,280
+0.00(+0.00%)
Nov 21, 2018
0.9300
0.9500
0.9200
0.9400
37,395
+0.03(+3.30%)
Nov 20, 2018
0.9300
0.9300
0.9100
0.9100
71,123
-0.03(-3.19%)
Nov 19, 2018
0.9500
0.9600
0.9300
0.9400
23,945
-0.01(-1.05%)
Nov 16, 2018
0.9500
0.9600
0.9300
0.9500
102,531
+0.01(+1.06%)
Nov 15, 2018
0.9300
0.9700
0.9200
0.9400
54,000
+0.02(+2.17%)
Nov 14, 2018
0.9500
0.9500
0.9200
0.9200
99,000
-0.02(-2.13%)
Nov 13, 2018
0.9300
0.9400
0.9300
0.9400
42,088
+0.02(+2.17%)
Nov 12, 2018
0.9300
0.9500
0.9200
0.9200
120,890
-0.03(-3.16%)
Nov 09, 2018
0.9700
0.9700
0.9300
0.9500
135,270
-0.03(-3.06%)
Nov 08, 2018
1.000
1.000
0.9800
0.9800
15,225
-0.01(-1.01%)
Nov 07, 2018
0.9900
0.9900
0.9800
0.9900
74,635
+0.00(+0.00%)
Nov 06, 2018
1.030
1.030
0.9900
0.9900
91,600
-0.01(-1.00%)
Nov 05, 2018
1.020
1.020
0.9800
1.000
127,984
+0.02(+2.04%)
Nov 02, 2018
0.9900
1.020
0.9800
0.9800
84,890
+0.01(+1.03%)
Nov 01, 2018
0.9900
1.000
0.9400
0.9700
407,411
+0.02(+2.11%)
Oct 31, 2018
1.000
1.000
0.9400
0.9500
140,930
-0.03(-3.06%)
Oct 30, 2018
1.050
1.050
0.9400
0.9800
415,756
-0.04(-3.92%)
Oct 29, 2018
1.030
1.050
1.020
1.020
130,736
-0.01(-0.97%)
Oct 26, 2018
1.060
1.070
1.020
1.030
302,309
-0.02(-1.90%)
Oct 25, 2018
1.060
1.090
1.050
1.050
245,344
-0.01(-0.94%)
Oct 24, 2018
1.110
1.120
1.060
1.060
591,727
-0.05(-4.50%)
Oct 23, 2018
1.120
1.160
1.100
1.110
428,454
-0.01(-0.89%)
Oct 22, 2018
1.110
1.130
1.080
1.120
514,316
+0.01(+0.90%)
Oct 19, 2018
1.120
1.130
1.110
1.110
22,992
-0.01(-0.89%)
Oct 18, 2018
1.130
1.130
1.110
1.120
56,177
-0.02(-1.75%)
Oct 17, 2018
1.150
1.160
1.130
1.140
61,616
-0.01(-0.87%)
Oct 16, 2018
1.150
1.160
1.130
1.150
86,140
-0.02(-1.71%)
Oct 15, 2018
1.120
1.170
1.090
1.170
230,410
+0.07(+6.36%)
Oct 12, 2018
1.090
1.120
1.070
1.100
249,958
+0.00(+0.00%)
Oct 11, 2018
1.090
1.100
1.060
1.100
160,305
+0.01(+0.92%)
Oct 10, 2018
1.110
1.120
1.090
1.090
516,288
-0.04(-3.54%)
Oct 09, 2018
1.120
1.130
1.080
1.130
398,857
-0.02(-1.74%)
Oct 05, 2018
1.150
1.150
1.150
0
+0.00(+0.00%)
Oct 04, 2018
1.220
1.220
1.150
1.150
176,105
-0.07(-5.74%)
Oct 03, 2018
1.200
1.220
1.180
1.220
176,968
+0.04(+3.39%)
Oct 02, 2018
1.200
1.220
1.120
1.180
783,529
-0.01(-0.84%)
Oct 01, 2018
1.200
1.210
1.170
1.190
198,668
+0.01(+0.85%)
Sep 28, 2018
1.170
1.230
1.170
1.180
117,480
-0.01(-0.84%)
Sep 27, 2018
1.140
1.190
1.120
1.190
275,965
+0.05(+4.39%)
Sep 26, 2018
1.180
1.180
1.140
1.140
139,205
-0.05(-4.20%)
Sep 25, 2018
1.190
1.210
1.180
1.190
148,091
-0.01(-0.83%)
Sep 24, 2018
1.220
1.230
1.180
1.200
362,293
-0.01(-0.83%)
Sep 21, 2018
1.160
1.230
1.160
1.210
910,212
+0.08(+7.08%)
Sep 20, 2018
1.100
1.160
1.080
1.130
439,147
+0.02(+1.80%)
Sep 19, 2018
1.110
1.130
1.070
1.110
274,798
+0.02(+1.83%)
Sep 18, 2018
1.070
1.110
1.070
1.090
335,586
+0.01(+0.93%)
Sep 17, 2018
1.100
1.130
1.060
1.080
154,004
+0.01(+0.93%)
Sep 14, 2018
1.060
1.100
1.050
1.070
213,115
-0.01(-0.93%)
Sep 13, 2018
1.090
1.120
1.070
1.080
549,350
+0.00(+0.00%)
Sep 12, 2018
1.000
1.090
1.000
1.080
245,310
+0.07(+6.93%)
Sep 11, 2018
1.030
1.050
1.000
1.010
324,888
-0.03(-2.88%)
Sep 10, 2018
1.020
1.050
1.020
1.040
126,794
-0.01(-0.95%)
Sep 07, 2018
1.050
1.070
1.020
1.050
123,841
+0.00(+0.00%)
Sep 06, 2018
1.090
1.090
1.030
1.050
191,711
-0.03(-2.78%)
Sep 05, 2018
1.040
1.080
1.040
1.080
137,084
+0.02(+1.89%)
Sep 04, 2018
1.100
1.110
1.050
1.060
228,216
-0.07(-6.19%)
Aug 31, 2018
1.130
1.130
1.130
0
+0.02(+1.80%)
Aug 30, 2018
1.090
1.130
1.080
1.110
150,317
-0.03(-2.63%)
Aug 29, 2018
1.130
1.140
1.090
1.140
116,550
+0.02(+1.79%)
Aug 28, 2018
1.080
1.130
1.060
1.120
326,941
+0.05(+4.67%)
Aug 27, 2018
1.070
1.080
1.050
1.070
123,625
+0.03(+2.88%)
Aug 24, 2018
1.030
1.060
1.030
1.040
224,650
+0.02(+1.96%)
Aug 23, 2018
1.080
1.080
1.020
1.020
144,759
-0.04(-3.77%)
Aug 22, 2018
1.040
1.080
1.040
1.060
126,000
+0.02(+1.92%)
Aug 21, 2018
1.020
1.060
1.020
1.040
102,019
+0.02(+1.96%)
Aug 20, 2018
1.060
1.070
1.020
1.020
229,953
-0.03(-2.86%)
Aug 17, 2018
1.030
1.050
1.030
1.050
63,550
+0.02(+1.94%)
Aug 16, 2018
1.010
1.050
1.010
1.030
55,300
-0.01(-0.96%)
Aug 15, 2018
1.020
1.040
0.9800
1.040
864,650
-0.01(-0.95%)
Aug 14, 2018
1.060
1.070
1.030
1.050
211,552
-0.01(-0.94%)
Aug 13, 2018
1.050
1.080
1.050
1.060
102,961
-0.01(-0.93%)
Aug 10, 2018
1.070
1.080
1.070
1.070
92,354
+0.00(+0.00%)
Aug 09, 2018
1.090
1.100
1.070
1.070
155,369
-0.02(-1.83%)
Aug 08, 2018
1.120
1.120
1.070
1.090
202,332
-0.03(-2.68%)
Aug 07, 2018
1.120
1.120
1.080
1.120
255,188
-0.01(-0.88%)
Aug 03, 2018
1.130
1.130
1.130
0
-0.01(-0.88%)
Aug 02, 2018
1.130
1.160
1.120
1.140
229,683
+0.00(+0.00%)
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.