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
Nexgen Energy Ltd WT Exp 03/26/2016
(OP:
NXGWF
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 1, 2022
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
0.2179
0.2252
0.2016
0.2016
563,000
-0.01(-4.91%)
Jul 30, 2020
0.1850
0.2121
0.1843
0.2120
740,159
+0.03(+15.28%)
Jul 29, 2020
0.1850
0.1850
0.1750
0.1839
434,984
+0.00(+0.77%)
Jul 28, 2020
0.1800
0.1850
0.1800
0.1825
58,556
+0.00(+0.27%)
Jul 27, 2020
0.1940
0.1940
0.1790
0.1820
285,350
+0.00(+1.11%)
Jul 24, 2020
0.1740
0.1800
0.1663
0.1800
428,000
+0.01(+4.65%)
Jul 23, 2020
0.1777
0.1777
0.1650
0.1720
252,101
-0.00(-0.64%)
Jul 22, 2020
0.1620
0.1731
0.1575
0.1731
375,983
+0.02(+10.75%)
Jul 21, 2020
0.1500
0.1617
0.1451
0.1563
349,382
+0.01(+9.22%)
Jul 20, 2020
0.1452
0.1452
0.1360
0.1431
259,467
+0.00(+2.14%)
Jul 17, 2020
0.1457
0.1457
0.1361
0.1401
116,700
-0.00(-1.68%)
Jul 16, 2020
0.1412
0.1493
0.1370
0.1425
292,184
+0.00(+1.79%)
Jul 15, 2020
0.1346
0.1477
0.1290
0.1400
296,232
+0.01(+10.32%)
Jul 14, 2020
0.1306
0.1306
0.1167
0.1269
120,200
+0.00(+3.17%)
Jul 13, 2020
0.1233
0.1249
0.1130
0.1230
107,501
+0.00(+2.59%)
Jul 10, 2020
0.1190
0.1225
0.1100
0.1199
121,100
+0.00(+0.76%)
Jul 09, 2020
0.1100
0.1192
0.1100
0.1190
346,523
+0.01(+10.59%)
Jul 08, 2020
0.1180
0.1250
0.1064
0.1076
532,610
-0.00(-2.54%)
Jul 07, 2020
0.1052
0.1187
0.1040
0.1104
518,395
+0.01(+9.96%)
Jul 06, 2020
0.1030
0.1030
0.0936
0.1004
179,675
-0.00(-2.71%)
Jul 02, 2020
0.1123
0.1123
0.0980
0.1032
117,900
-0.01(-7.03%)
Jul 01, 2020
0.1055
0.1110
0.1000
0.1110
71,692
+0.01(+15.62%)
Jun 30, 2020
0.1061
0.1061
0.0900
0.0960
142,940
-0.00(-2.83%)
Jun 29, 2020
0.0930
0.1040
0.0930
0.0988
28,701
+0.00(+1.86%)
Jun 26, 2020
0.1100
0.1100
0.0900
0.0970
80,100
-0.01(-6.91%)
Jun 25, 2020
0.1039
0.1090
0.0930
0.1042
43,000
+0.00(+4.20%)
Jun 24, 2020
0.1000
0.1057
0.0907
0.1000
44,350
+0.00(+1.52%)
Jun 23, 2020
0.1000
0.1012
0.0962
0.0985
20,955
-0.00(-2.67%)
Jun 22, 2020
0.0871
0.1012
0.0871
0.1012
170,170
+0.00(+2.85%)
Jun 19, 2020
0.1163
0.1163
0.0984
0.0984
68,900
-0.01(-8.80%)
Jun 18, 2020
0.1050
0.1130
0.1011
0.1079
53,361
+0.01(+7.90%)
Jun 17, 2020
0.1120
0.1199
0.1000
0.1000
310,085
-0.01(-8.26%)
Jun 16, 2020
0.1046
0.1157
0.1046
0.1090
38,560
+0.00(+1.40%)
Jun 15, 2020
0.1100
0.1100
0.1048
0.1075
57,551
+0.00(+1.42%)
Jun 12, 2020
0.1163
0.1163
0.1060
0.1060
135,200
-0.01(-6.69%)
Jun 11, 2020
0.1219
0.1219
0.1116
0.1136
201,497
-0.01(-5.65%)
Jun 10, 2020
0.1225
0.1248
0.1150
0.1204
178,586
+0.00(+0.84%)
Jun 09, 2020
0.1310
0.1310
0.1105
0.1194
175,696
-0.00(-0.83%)
Jun 08, 2020
0.1150
0.1204
0.1008
0.1204
677,484
+0.02(+15.55%)
Jun 05, 2020
0.1280
0.1462
0.1042
0.1042
355,300
-0.02(-13.17%)
Jun 04, 2020
0.0887
0.1200
0.0887
0.1200
927,407
+0.04(+46.88%)
Jun 03, 2020
0.0866
0.0866
0.0774
0.0817
50,712
+0.00(+1.49%)
Jun 02, 2020
0.0900
0.0900
0.0750
0.0805
26,850
-0.01(-9.04%)
Jun 01, 2020
0.0650
0.0896
0.0650
0.0885
227,904
+0.01(+17.22%)
May 29, 2020
0.0840
0.0840
0.0750
0.0755
113,100
-0.01(-11.59%)
May 28, 2020
0.0770
0.0854
0.0712
0.0854
159,245
+0.01(+6.62%)
May 27, 2020
0.0756
0.0900
0.0712
0.0801
67,358
-0.00(-5.88%)
May 26, 2020
0.0950
0.0950
0.0744
0.0851
60,152
-0.01(-10.42%)
May 22, 2020
0.0965
0.1050
0.0820
0.0950
228,300
-0.01(-9.52%)
May 21, 2020
0.1100
0.1100
0.0924
0.1050
208,496
+0.00(+4.37%)
May 20, 2020
0.0950
0.1061
0.0844
0.1006
92,069
+0.01(+10.55%)
May 19, 2020
0.0809
0.0913
0.0759
0.0910
400,100
-0.00(-0.33%)
May 18, 2020
0.0680
0.0913
0.0680
0.0913
239,988
+0.01(+16.75%)
May 15, 2020
0.0587
0.0782
0.0587
0.0782
195,100
+0.02(+30.33%)
May 14, 2020
0.0550
0.0607
0.0550
0.0600
229,172
+0.00(+7.14%)
May 13, 2020
0.0608
0.0608
0.0550
0.0560
73,048
-0.00(-1.58%)
May 12, 2020
0.0580
0.0614
0.0544
0.0569
210,112
-0.00(-0.18%)
May 11, 2020
0.0550
0.0614
0.0550
0.0570
38,551
+0.00(+1.79%)
May 08, 2020
0.0604
0.0614
0.0560
0.0560
21,800
-0.00(-3.78%)
May 07, 2020
0.0614
0.0614
0.0544
0.0582
99,977
+0.00(+6.99%)
May 06, 2020
0.0575
0.0575
0.0544
0.0544
10,273
+0.00(+6.67%)
May 05, 2020
0.0592
0.0592
0.0500
0.0510
130,552
-0.00(-7.10%)
May 04, 2020
0.0550
0.0550
0.0500
0.0549
18,209
+0.00(+0.18%)
May 01, 2020
0.0500
0.0548
0.0490
0.0548
90,000
+0.00(+9.60%)
Apr 30, 2020
0.0533
0.0616
0.0470
0.0500
328,435
-0.01(-10.55%)
Apr 29, 2020
0.0467
0.0616
0.0467
0.0559
11,695
+0.00(+2.57%)
Apr 28, 2020
0.0600
0.0600
0.0545
0.0545
6,900
-0.00(-5.55%)
Apr 27, 2020
0.0550
0.0600
0.0484
0.0577
71,000
-0.00(-5.25%)
Apr 24, 2020
0.0550
0.0609
0.0550
0.0609
36,000
+0.01(+10.73%)
Apr 23, 2020
0.0598
0.0598
0.0550
0.0550
84,200
+0.00(+0.00%)
Apr 22, 2020
0.0580
0.0644
0.0550
0.0550
24,796
-0.00(-4.51%)
Apr 21, 2020
0.0585
0.0585
0.0536
0.0576
134,115
+0.00(+4.73%)
Apr 20, 2020
0.0600
0.0600
0.0480
0.0550
40,591
+0.00(+0.00%)
Apr 17, 2020
0.0580
0.0580
0.0550
0.0550
43,300
+0.00(+10.00%)
Apr 16, 2020
0.0449
0.0547
0.0449
0.0500
174,931
-0.00(-2.91%)
Apr 15, 2020
0.0520
0.0520
0.0460
0.0515
45,350
-0.00(-4.81%)
Apr 14, 2020
0.0500
0.0541
0.0500
0.0541
3,690
+0.00(+6.08%)
Apr 13, 2020
0.0500
0.0512
0.0460
0.0510
44,110
-0.00(-4.67%)
Apr 09, 2020
0.0512
0.0535
0.0512
0.0535
4,200
+0.00(+9.63%)
Apr 08, 2020
0.0440
0.0488
0.0440
0.0488
4,520
+0.00(+2.74%)
Apr 07, 2020
0.0500
0.0500
0.0466
0.0475
24,680
+0.00(+5.56%)
Apr 06, 2020
0.0424
0.0500
0.0424
0.0450
48,646
-0.00(-3.23%)
Apr 03, 2020
0.0465
0.0508
0.0465
0.0465
27,200
+0.00(+0.00%)
Apr 02, 2020
0.0430
0.0490
0.0430
0.0465
99,300
-0.00(-3.13%)
Apr 01, 2020
0.0495
0.0495
0.0440
0.0480
28,505
-0.00(-0.41%)
Mar 31, 2020
0.0527
0.0527
0.0440
0.0482
51,689
-0.00(-3.60%)
Mar 30, 2020
0.0416
0.0510
0.0416
0.0500
16,826
+0.00(+6.38%)
Mar 27, 2020
0.0550
0.0570
0.0413
0.0470
216,300
-0.01(-12.96%)
Mar 26, 2020
0.0532
0.0549
0.0480
0.0540
204,184
+0.01(+12.50%)
Mar 25, 2020
0.0462
0.0547
0.0462
0.0480
141,429
-0.00(-4.00%)
Mar 24, 2020
0.0432
0.0500
0.0432
0.0500
46,683
-0.01(-10.23%)
Mar 23, 2020
0.0600
0.0600
0.0500
0.0557
59,123
+0.00(+3.34%)
Mar 20, 2020
0.0491
0.0566
0.0489
0.0539
73,100
+0.00(+7.80%)
Mar 19, 2020
0.0350
0.0500
0.0350
0.0500
191,111
+0.02(+43.68%)
Mar 18, 2020
0.0550
0.0550
0.0348
0.0348
375,550
-0.01(-29.12%)
Mar 17, 2020
0.0504
0.0533
0.0421
0.0491
248,860
-0.00(-1.80%)
Mar 16, 2020
0.0530
0.0538
0.0465
0.0500
85,129
-0.00(-7.58%)
Mar 13, 2020
0.0500
0.0620
0.0480
0.0541
25,700
+0.00(+6.92%)
Mar 12, 2020
0.0547
0.0648
0.0500
0.0506
179,164
-0.01(-15.38%)
Mar 11, 2020
0.0559
0.0598
0.0500
0.0598
163,098
+0.01(+19.60%)
Mar 10, 2020
0.0500
0.0567
0.0490
0.0500
264,076
-0.00(-8.26%)
Mar 09, 2020
0.0539
0.0639
0.0450
0.0545
30,665
+0.00(+0.18%)
Mar 06, 2020
0.0490
0.0639
0.0490
0.0544
49,800
-0.01(-12.26%)
Mar 05, 2020
0.0608
0.0660
0.0550
0.0620
16,856
-0.00(-5.92%)
Mar 04, 2020
0.0670
0.0670
0.0579
0.0659
51,178
+0.01(+9.47%)
Mar 03, 2020
0.0500
0.0659
0.0500
0.0602
119,138
+0.00(+3.79%)
Mar 02, 2020
0.0600
0.0670
0.0580
0.0580
63,410
+0.01(+9.43%)
Feb 28, 2020
0.0578
0.0609
0.0430
0.0530
354,600
-0.02(-22.17%)
Feb 27, 2020
0.0670
0.0681
0.0600
0.0681
32,841
+0.01(+9.84%)
Feb 26, 2020
0.0670
0.0670
0.0507
0.0620
95,124
+0.00(+0.65%)
Feb 25, 2020
0.0680
0.0680
0.0599
0.0616
97,472
-0.00(-4.05%)
Feb 24, 2020
0.0689
0.0698
0.0596
0.0642
283,414
-0.01(-8.02%)
Feb 21, 2020
0.0673
0.0730
0.0650
0.0698
168,900
+0.00(+0.00%)
Feb 20, 2020
0.0691
0.0727
0.0613
0.0698
147,524
-0.00(-4.12%)
Feb 19, 2020
0.0700
0.0728
0.0676
0.0728
93,371
+0.00(+4.15%)
Feb 18, 2020
0.0650
0.0765
0.0625
0.0699
48,852
-0.01(-7.78%)
Feb 14, 2020
0.0830
0.0830
0.0657
0.0758
341,700
-0.00(-5.96%)
Feb 13, 2020
0.0830
0.0830
0.0681
0.0806
143,800
+0.00(+0.00%)
Feb 12, 2020
0.0738
0.0806
0.0671
0.0806
10,571
+0.00(+5.91%)
Feb 11, 2020
0.0700
0.0796
0.0670
0.0761
241,810
+0.01(+11.91%)
Feb 10, 2020
0.0800
0.0880
0.0680
0.0680
121,057
-0.01(-13.81%)
Feb 07, 2020
0.0830
0.0900
0.0707
0.0789
277,200
-0.00(-2.59%)
Feb 06, 2020
0.0820
0.0919
0.0800
0.0810
54,482
-0.00(-1.22%)
Feb 05, 2020
0.0830
0.0899
0.0780
0.0820
52,296
-0.00(-0.12%)
Feb 04, 2020
0.0830
0.0930
0.0800
0.0821
158,752
-0.01(-11.72%)
Feb 03, 2020
0.0856
0.0999
0.0851
0.0930
144,740
+0.01(+7.27%)
Jan 31, 2020
0.0905
0.0930
0.0860
0.0867
28,300
-0.00(-3.67%)
Jan 30, 2020
0.0983
0.1027
0.0900
0.0900
72,725
-0.00(-3.12%)
Jan 29, 2020
0.0850
0.1051
0.0850
0.0929
69,282
-0.01(-7.65%)
Jan 28, 2020
0.0850
0.1006
0.0850
0.1006
8,429
+0.00(+3.39%)
Jan 27, 2020
0.0949
0.1000
0.0880
0.0973
43,926
-0.00(-2.70%)
Jan 24, 2020
0.1060
0.1079
0.1000
0.1000
14,500
-0.00(-2.44%)
Jan 23, 2020
0.1000
0.1102
0.0966
0.1025
81,442
-0.00(-2.38%)
Jan 22, 2020
0.1155
0.1155
0.1000
0.1050
47,732
-0.01(-9.95%)
Jan 21, 2020
0.1000
0.1182
0.1000
0.1166
147,288
+0.01(+11.15%)
Jan 17, 2020
0.1230
0.1263
0.1000
0.1049
140,000
-0.01(-8.86%)
Jan 16, 2020
0.1100
0.1240
0.1035
0.1151
173,828
+0.02(+22.45%)
Jan 15, 2020
0.0885
0.1009
0.0820
0.0940
195,455
+0.01(+9.56%)
Jan 14, 2020
0.0800
0.0858
0.0770
0.0858
154,996
+0.01(+10.00%)
Jan 13, 2020
0.0889
0.0889
0.0715
0.0780
87,162
-0.00(-0.64%)
Jan 10, 2020
0.0600
0.0840
0.0600
0.0785
36,100
+0.00(+6.66%)
Jan 09, 2020
0.0600
0.0759
0.0600
0.0736
38,066
+0.01(+8.24%)
Jan 08, 2020
0.0639
0.0739
0.0639
0.0680
39,114
-0.00(-0.73%)
Jan 07, 2020
0.0671
0.0729
0.0671
0.0685
45,375
-0.01(-7.81%)
Jan 06, 2020
0.0644
0.0782
0.0644
0.0743
21,802
-0.00(-4.87%)
Jan 03, 2020
0.0813
0.0813
0.0732
0.0781
21,200
-0.00(-0.38%)
Jan 02, 2020
0.0741
0.0784
0.0741
0.0784
15,640
+0.01(+12.97%)
Dec 31, 2019
0.0598
0.0736
0.0598
0.0694
201,500
+0.00(+4.52%)
Dec 30, 2019
0.0770
0.0810
0.0600
0.0664
816,980
-0.00(-6.61%)
Dec 27, 2019
0.0787
0.0849
0.0711
0.0711
868,500
-0.01(-16.06%)
Dec 26, 2019
0.0820
0.0949
0.0760
0.0847
498,597
-0.00(-4.83%)
Dec 24, 2019
0.0770
0.0890
0.0770
0.0890
7,200
+0.01(+8.67%)
Dec 23, 2019
0.0830
0.1048
0.0819
0.0819
569,722
-0.00(-3.08%)
Dec 20, 2019
0.1025
0.1045
0.0845
0.0845
217,900
-0.02(-19.52%)
Dec 19, 2019
0.0828
0.1050
0.0820
0.1050
242,183
+0.02(+23.53%)
Dec 18, 2019
0.0855
0.0900
0.0820
0.0850
6,600
-0.00(-3.41%)
Dec 17, 2019
0.0900
0.0950
0.0817
0.0880
74,713
+0.01(+8.78%)
Dec 16, 2019
0.0800
0.0929
0.0800
0.0809
42,614
-0.00(-4.37%)
Dec 13, 2019
0.0800
0.0899
0.0800
0.0846
152,500
+0.00(+5.75%)
Dec 12, 2019
0.0760
0.0939
0.0760
0.0800
163,815
-0.00(-0.25%)
Dec 11, 2019
0.0750
0.0942
0.0750
0.0802
24,722
-0.01(-12.83%)
Dec 10, 2019
0.0790
0.0962
0.0790
0.0920
249,492
+0.01(+16.46%)
Dec 09, 2019
0.0909
0.0909
0.0790
0.0790
10,306
-0.01(-6.62%)
Dec 06, 2019
0.0800
0.0925
0.0762
0.0846
83,700
-0.00(-0.47%)
Dec 05, 2019
0.0850
0.0930
0.0850
0.0850
25,469
+0.01(+8.56%)
Dec 04, 2019
0.0866
0.0866
0.0762
0.0783
192,635
-0.01(-9.58%)
Dec 03, 2019
0.0919
0.0919
0.0866
0.0866
40,522
+0.00(+0.00%)
Dec 02, 2019
0.0830
0.0980
0.0820
0.0866
25,371
+0.00(+1.05%)
Nov 29, 2019
0.0900
0.0900
0.0850
0.0857
10,500
+0.00(+1.30%)
Nov 27, 2019
0.0900
0.0960
0.0846
0.0846
225,800
-0.01(-6.31%)
Nov 26, 2019
0.0870
0.1008
0.0870
0.0903
113,943
+0.00(+4.39%)
Nov 25, 2019
0.1100
0.1109
0.0865
0.0865
240,864
-0.02(-21.36%)
Nov 22, 2019
0.1066
0.1159
0.1000
0.1100
43,800
+0.00(+3.19%)
Nov 21, 2019
0.1092
0.1112
0.1000
0.1066
53,441
+0.00(+1.62%)
Nov 20, 2019
0.0961
0.1049
0.0961
0.1049
44,685
+0.00(+4.90%)
Nov 19, 2019
0.1105
0.1105
0.0923
0.1000
922,486
-0.00(-2.15%)
Nov 18, 2019
0.1170
0.1260
0.0975
0.1022
846,553
-0.02(-16.84%)
Nov 15, 2019
0.1200
0.1230
0.1152
0.1229
36,200
+0.00(+1.15%)
Nov 14, 2019
0.0990
0.1240
0.0990
0.1215
407,682
+0.01(+7.33%)
Nov 13, 2019
0.1180
0.1189
0.1100
0.1132
79,111
+0.00(+2.91%)
Nov 12, 2019
0.1139
0.1290
0.1100
0.1100
74,968
-0.01(-8.33%)
Nov 11, 2019
0.1240
0.1309
0.1200
0.1200
22,405
-0.01(-4.00%)
Nov 08, 2019
0.1200
0.1284
0.1152
0.1250
78,100
-0.00(-1.42%)
Nov 07, 2019
0.1320
0.1320
0.1181
0.1268
149,830
-0.01(-3.94%)
Nov 06, 2019
0.1400
0.1400
0.1320
0.1320
84,110
+0.00(+0.00%)
Nov 05, 2019
0.1419
0.1419
0.1320
0.1320
23,572
+0.00(+1.54%)
Nov 04, 2019
0.1180
0.1449
0.1180
0.1300
54,491
-0.01(-4.62%)
Nov 01, 2019
0.1400
0.1440
0.1250
0.1363
41,100
-0.01(-4.69%)
Oct 31, 2019
0.1210
0.1542
0.1210
0.1430
71,098
+0.00(+1.78%)
Oct 30, 2019
0.1400
0.1458
0.1400
0.1405
22,658
-0.00(-2.02%)
Oct 29, 2019
0.1300
0.1520
0.1206
0.1434
89,200
+0.00(+3.17%)
Oct 28, 2019
0.1232
0.1390
0.1100
0.1390
175,933
+0.03(+24.11%)
Oct 25, 2019
0.1230
0.1230
0.1120
0.1120
92,700
-0.00(-1.50%)
Oct 24, 2019
0.1200
0.1200
0.1100
0.1137
53,727
-0.01(-5.25%)
Oct 23, 2019
0.1133
0.1200
0.1101
0.1200
23,955
-0.00(-3.23%)
Oct 22, 2019
0.1110
0.1240
0.1100
0.1240
88,326
+0.01(+4.73%)
Oct 21, 2019
0.1220
0.1237
0.1050
0.1184
118,203
-0.00(-1.25%)
Oct 18, 2019
0.1377
0.1500
0.1142
0.1199
69,300
-0.02(-16.10%)
Oct 17, 2019
0.1539
0.1539
0.1400
0.1429
55,920
-0.01(-4.73%)
Oct 16, 2019
0.1610
0.1610
0.1490
0.1500
42,231
-0.00(-0.60%)
Oct 15, 2019
0.1413
0.1530
0.1400
0.1509
272,570
-0.00(-0.07%)
Oct 14, 2019
0.1200
0.1520
0.1200
0.1510
106,140
+0.02(+18.62%)
Oct 11, 2019
0.1154
0.1348
0.1120
0.1273
109,000
+0.01(+8.06%)
Oct 10, 2019
0.1106
0.1200
0.1106
0.1178
45,789
-0.00(-1.01%)
Oct 09, 2019
0.1100
0.1260
0.1100
0.1190
107,737
+0.01(+6.25%)
Oct 08, 2019
0.1240
0.1260
0.1120
0.1120
123,661
-0.01(-11.11%)
Oct 07, 2019
0.1330
0.1440
0.1190
0.1260
105,321
+0.01(+5.88%)
Oct 04, 2019
0.1201
0.1249
0.1170
0.1190
102,300
+0.00(+4.39%)
Oct 03, 2019
0.1188
0.1238
0.1120
0.1140
130,299
+0.00(+3.45%)
Oct 02, 2019
0.1210
0.1318
0.1000
0.1102
287,277
-0.01(-8.17%)
Oct 01, 2019
0.1350
0.1393
0.1100
0.1200
359,704
-0.02(-14.29%)
Sep 30, 2019
0.1550
0.1599
0.1280
0.1400
135,639
-0.02(-13.53%)
Sep 27, 2019
0.1509
0.1619
0.1500
0.1619
20,100
+0.01(+7.93%)
Sep 26, 2019
0.1600
0.1605
0.1500
0.1500
86,316
-0.01(-7.46%)
Sep 25, 2019
0.1700
0.1717
0.1533
0.1621
49,751
-0.01(-4.65%)
Sep 24, 2019
0.1790
0.1790
0.1606
0.1700
63,174
-0.00(-2.86%)
Sep 23, 2019
0.1738
0.1787
0.1700
0.1750
43,022
+0.01(+7.83%)
Sep 20, 2019
0.1601
0.1676
0.1590
0.1623
27,300
+0.00(+2.40%)
Sep 19, 2019
0.1660
0.1660
0.1510
0.1585
97,100
+0.01(+4.97%)
Sep 18, 2019
0.1603
0.1697
0.1487
0.1510
210,865
-0.01(-4.73%)
Sep 17, 2019
0.1800
0.1800
0.1500
0.1585
446,834
-0.01(-8.33%)
Sep 16, 2019
0.1700
0.1795
0.1650
0.1729
95,717
-0.01(-3.94%)
Sep 13, 2019
0.1900
0.2010
0.1800
0.1800
129,800
-0.02(-8.02%)
Sep 12, 2019
0.1910
0.1957
0.1859
0.1957
76,265
+0.01(+5.78%)
Sep 11, 2019
0.1960
0.1960
0.1800
0.1850
70,550
-0.01(-2.63%)
Sep 10, 2019
0.2000
0.2070
0.1807
0.1900
119,315
-0.01(-2.91%)
Sep 09, 2019
0.1830
0.2010
0.1830
0.1957
34,144
-0.00(-2.15%)
Sep 06, 2019
0.1900
0.2000
0.1900
0.2000
38,000
+0.01(+5.88%)
Sep 05, 2019
0.1875
0.2000
0.1830
0.1889
90,738
+0.00(+2.11%)
Sep 04, 2019
0.1700
0.1850
0.1700
0.1850
13,133
+0.01(+7.56%)
Sep 03, 2019
0.1630
0.1740
0.1630
0.1720
10,540
+0.00(+0.00%)
Aug 30, 2019
0.1750
0.1829
0.1640
0.1720
71,100
-0.00(-0.58%)
Aug 29, 2019
0.1760
0.1862
0.1730
0.1730
102,912
-0.01(-2.97%)
Aug 28, 2019
0.1699
0.1927
0.1680
0.1783
516,491
-0.00(-0.94%)
Aug 27, 2019
0.1980
0.1980
0.1770
0.1800
188,434
-0.01(-7.22%)
Aug 26, 2019
0.1973
0.2000
0.1807
0.1940
146,668
+0.00(+0.26%)
Aug 23, 2019
0.1770
0.2000
0.1770
0.1935
67,400
-0.01(-2.76%)
Aug 22, 2019
0.1843
0.2000
0.1800
0.1990
273,325
+0.01(+7.05%)
Aug 21, 2019
0.1846
0.1939
0.1830
0.1859
6,025
+0.00(+2.14%)
Aug 20, 2019
0.1760
0.1840
0.1640
0.1820
95,815
+0.00(+1.11%)
Aug 19, 2019
0.1940
0.1940
0.1800
0.1800
153,784
-0.01(-2.70%)
Aug 16, 2019
0.1900
0.1900
0.1823
0.1850
89,000
-0.00(-2.32%)
Aug 15, 2019
0.1800
0.1927
0.1780
0.1894
77,079
+0.00(+0.11%)
Aug 14, 2019
0.2010
0.2010
0.1884
0.1892
75,599
-0.00(-0.63%)
Aug 13, 2019
0.1950
0.2029
0.1820
0.1904
65,592
+0.01(+4.33%)
Aug 12, 2019
0.1910
0.1985
0.1739
0.1825
109,183
-0.02(-10.19%)
Aug 09, 2019
0.2060
0.2060
0.1900
0.2032
90,400
+0.01(+6.89%)
Aug 08, 2019
0.1954
0.2000
0.1808
0.1901
149,255
-0.01(-2.86%)
Aug 07, 2019
0.1998
0.2079
0.1860
0.1957
82,948
-0.01(-2.88%)
Aug 06, 2019
0.2220
0.2220
0.1938
0.2015
86,132
-0.02(-8.62%)
Aug 05, 2019
0.2350
0.2350
0.2000
0.2205
79,363
+0.01(+6.27%)
Aug 02, 2019
0.2150
0.2168
0.2060
0.2075
69,900
-0.01(-3.13%)
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.