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
Chakana Copper Corp
(OP:
CHKKF
)
0.0650
-0.0009 (-1.37%)
Streaming Delayed Price
Updated: 10:48 AM EDT, Jun 3, 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 (%)
Aug 30, 2019
0.1472
0.1565
0.1472
0.1483
14,500
-0.00(-1.46%)
Aug 29, 2019
0.1634
0.1634
0.1505
0.1505
28,223
-0.01(-5.94%)
Aug 28, 2019
0.1655
0.1710
0.1600
0.1600
15,000
-0.01(-5.88%)
Aug 27, 2019
0.1574
0.1700
0.1574
0.1700
6,900
+0.03(+18.88%)
Aug 26, 2019
0.1446
0.1500
0.1401
0.1430
16,120
-0.01(-4.60%)
Aug 23, 2019
0.1440
0.1512
0.1440
0.1499
69,000
-0.00(-0.66%)
Aug 22, 2019
0.1600
0.1600
0.1480
0.1509
39,833
-0.01(-5.81%)
Aug 21, 2019
0.1602
0.1602
0.1602
0.1602
1,000
+0.00(+2.17%)
Aug 20, 2019
0.1385
0.1568
0.1370
0.1568
51,311
+0.02(+14.29%)
Aug 19, 2019
0.1623
0.1712
0.1370
0.1372
48,061
-0.03(-16.60%)
Aug 16, 2019
0.1676
0.1757
0.1645
0.1645
21,700
-0.01(-4.86%)
Aug 15, 2019
0.1671
0.1729
0.1671
0.1729
7,600
-0.01(-3.08%)
Aug 14, 2019
0.1970
0.1970
0.1640
0.1784
22,156
-0.01(-5.56%)
Aug 13, 2019
0.1929
0.1929
0.1862
0.1889
9,000
-0.00(-1.31%)
Aug 12, 2019
0.1895
0.1952
0.1895
0.1914
20,500
-0.00(-1.69%)
Aug 09, 2019
0.1928
0.2002
0.1900
0.1947
11,500
+0.01(+3.62%)
Aug 08, 2019
0.1826
0.1879
0.1826
0.1879
15,500
+0.00(+1.51%)
Aug 07, 2019
0.1834
0.1907
0.1726
0.1851
67,891
-0.00(-0.54%)
Aug 06, 2019
0.2094
0.2094
0.1805
0.1861
161,400
-0.02(-11.80%)
Aug 05, 2019
0.2160
0.2199
0.2110
0.2110
21,900
-0.01(-2.36%)
Aug 02, 2019
0.2250
0.2250
0.2071
0.2161
16,900
+0.00(+1.03%)
Aug 01, 2019
0.1980
0.2148
0.1795
0.2139
8,052
+0.02(+12.58%)
Jul 31, 2019
0.2150
0.2150
0.1900
0.1900
74,658
-0.03(-12.76%)
Jul 30, 2019
0.2600
0.2600
0.2122
0.2178
95,121
-0.04(-16.87%)
Jul 29, 2019
0.2573
0.2620
0.2550
0.2620
18,660
+0.00(+0.77%)
Jul 26, 2019
0.2700
0.2700
0.2600
0.2600
36,000
-0.01(-4.76%)
Jul 25, 2019
0.2884
0.2884
0.2717
0.2730
26,846
-0.03(-10.17%)
Jul 24, 2019
0.3300
0.3300
0.3039
0.3039
8,500
-0.01(-4.37%)
Jul 23, 2019
0.3169
0.3200
0.3120
0.3178
30,850
+0.02(+4.99%)
Jul 22, 2019
0.3027
0.3027
0.3027
0.3027
9,400
-0.02(-5.29%)
Jul 19, 2019
0.3100
0.3200
0.3100
0.3196
25,100
+0.01(+3.60%)
Jul 18, 2019
0.3060
0.3085
0.2839
0.3085
18,000
+0.04(+13.46%)
Jul 17, 2019
0.2776
0.2776
0.2700
0.2719
15,100
-0.01(-4.02%)
Jul 16, 2019
0.2764
0.2833
0.2723
0.2833
8,700
-0.01(-4.06%)
Jul 15, 2019
0.2940
0.2974
0.2940
0.2953
23,840
-0.00(-1.24%)
Jul 12, 2019
0.3039
0.3039
0.2988
0.2990
14,300
-0.00(-0.33%)
Jul 11, 2019
0.3086
0.3100
0.3000
0.3000
46,800
+0.00(+0.00%)
Jul 10, 2019
0.3155
0.3155
0.3000
0.3000
42,000
-0.01(-2.91%)
Jul 09, 2019
0.3200
0.3200
0.3011
0.3090
26,783
-0.01(-4.30%)
Jul 08, 2019
0.3165
0.3273
0.3165
0.3229
10,680
+0.01(+3.26%)
Jul 05, 2019
0.3017
0.3171
0.3000
0.3127
14,300
-0.01(-1.85%)
Jul 03, 2019
0.3186
0.3186
0.3186
0.3186
200
+0.02(+5.43%)
Jul 02, 2019
0.2995
0.3022
0.2920
0.3022
7,000
+0.03(+11.93%)
Jul 01, 2019
0.3250
0.3250
0.2700
0.2700
4,746
-0.02(-6.90%)
Jun 28, 2019
0.2800
0.2967
0.2800
0.2900
5,800
-0.00(-0.62%)
Jun 27, 2019
0.2627
0.2918
0.2565
0.2918
19,650
+0.05(+18.57%)
Jun 26, 2019
0.2465
0.2465
0.2461
0.2461
3,000
-0.01(-4.46%)
Jun 25, 2019
0.2641
0.2641
0.2564
0.2576
45,980
+0.02(+7.47%)
Jun 21, 2019
0.2397
0.2397
0.2397
0
+0.01(+2.13%)
Jun 20, 2019
0.2376
0.2376
0.2290
0.2347
21,800
+0.02(+7.37%)
Jun 19, 2019
0.2528
0.2528
0.2186
0.2186
17,000
-0.04(-13.97%)
Jun 17, 2019
0.2541
0.2541
0.2541
0
-0.01(-3.79%)
Jun 14, 2019
0.2565
0.2641
0.2564
0.2641
12,400
+0.01(+5.64%)
Jun 13, 2019
0.2495
0.2500
0.2495
0.2500
2,500
+0.01(+3.01%)
Jun 12, 2019
0.2533
0.2539
0.2427
0.2427
17,300
-0.01(-4.41%)
Jun 11, 2019
0.2539
0.2539
0.2539
0.2539
1,000
+0.00(+1.20%)
Jun 10, 2019
0.2500
0.2509
0.2395
0.2509
22,100
+0.00(+0.40%)
Jun 07, 2019
0.2518
0.2547
0.2499
0.2499
19,700
+0.01(+4.13%)
Jun 06, 2019
0.2400
0.2400
0.2400
0.2400
200
+0.01(+2.96%)
Jun 05, 2019
0.2486
0.2544
0.2331
0.2331
10,020
-0.03(-12.34%)
Jun 04, 2019
0.2673
0.2673
0.2659
0.2659
1,700
-0.00(-1.26%)
May 30, 2019
0.2693
0.2693
0.2693
0
-0.00(-0.74%)
May 29, 2019
0.2713
0.2713
0.2713
0.2713
4,000
+0.01(+3.83%)
May 28, 2019
0.2710
0.2710
0.2600
0.2613
38,000
+0.00(+0.50%)
May 24, 2019
0.2620
0.2700
0.2600
0.2600
46,500
-0.02(-5.45%)
May 23, 2019
0.2750
0.2750
0.2649
0.2750
14,150
+0.00(+0.00%)
May 22, 2019
0.2815
0.2815
0.2750
0.2750
1,098
+0.00(+0.00%)
May 20, 2019
0.2750
0.2750
0.2750
0
-0.00(-1.26%)
May 17, 2019
0.2631
0.2785
0.2631
0.2785
5,000
+0.00(+1.24%)
May 16, 2019
0.2751
0.2751
0.2751
0.2751
8,100
-0.02(-5.85%)
May 15, 2019
0.2900
0.2990
0.2885
0.2922
21,688
-0.00(-1.62%)
May 14, 2019
0.2840
0.2970
0.2840
0.2970
3,623
+0.02(+7.38%)
May 13, 2019
0.2810
0.2810
0.2706
0.2766
4,990
-0.01(-3.92%)
May 10, 2019
0.2952
0.2952
0.2879
0.2879
2,200
-0.00(-0.72%)
May 09, 2019
0.2999
0.2999
0.2900
0.2900
9,423
-0.00(-0.62%)
May 08, 2019
0.2860
0.2918
0.2812
0.2918
13,459
+0.01(+2.75%)
May 07, 2019
0.3079
0.3079
0.2840
0.2840
42,773
-0.01(-2.07%)
May 06, 2019
0.2832
0.2912
0.2830
0.2900
13,740
-0.01(-3.62%)
May 03, 2019
0.2893
0.3009
0.2893
0.3009
44,600
+0.01(+4.30%)
May 02, 2019
0.2875
0.2885
0.2783
0.2885
17,000
+0.01(+3.04%)
May 01, 2019
0.2800
0.2859
0.2800
0.2800
15,400
+0.01(+2.49%)
Apr 29, 2019
0.2732
0.2732
0.2732
0
+0.01(+4.51%)
Apr 26, 2019
0.2686
0.2686
0.2480
0.2614
24,600
-0.02(-6.51%)
Apr 25, 2019
0.2704
0.2796
0.2704
0.2796
5,000
+0.01(+2.61%)
Apr 24, 2019
0.2826
0.2826
0.2643
0.2725
19,540
-0.01(-2.68%)
Apr 23, 2019
0.2800
0.2854
0.2800
0.2800
27,073
+0.00(+0.00%)
Apr 22, 2019
0.3017
0.3031
0.2800
0.2800
72,960
-0.03(-9.68%)
Apr 18, 2019
0.3166
0.3166
0.3100
0.3100
2,500
-0.00(-0.80%)
Apr 17, 2019
0.3158
0.3179
0.2902
0.3125
3,300
+0.01(+3.92%)
Apr 16, 2019
0.3007
0.3007
0.3007
0.3007
400
-0.02(-6.44%)
Apr 15, 2019
0.2850
0.3267
0.2850
0.3214
17,625
+0.02(+6.28%)
Apr 12, 2019
0.2843
0.3170
0.2843
0.3024
8,200
-0.00(-0.23%)
Apr 11, 2019
0.2975
0.3031
0.2975
0.3031
6,250
-0.01(-2.23%)
Apr 10, 2019
0.3050
0.3139
0.2900
0.3100
22,740
-0.00(-0.10%)
Apr 09, 2019
0.3050
0.3103
0.3050
0.3103
1,750
+0.01(+3.12%)
Apr 08, 2019
0.2945
0.3065
0.2945
0.3009
15,500
+0.01(+3.83%)
Apr 05, 2019
0.3050
0.3050
0.2850
0.2898
5,100
-0.02(-6.52%)
Apr 04, 2019
0.3065
0.3130
0.3000
0.3100
10,800
+0.01(+2.34%)
Apr 03, 2019
0.3000
0.3029
0.3000
0.3029
1,500
+0.01(+2.71%)
Apr 02, 2019
0.2990
0.3050
0.2787
0.2949
33,000
+0.00(+1.69%)
Apr 01, 2019
0.2810
0.2900
0.2810
0.2900
1,580
-0.01(-2.59%)
Mar 29, 2019
0.2977
0.2977
0.2977
0.2977
1,000
+0.01(+5.27%)
Mar 28, 2019
0.3090
0.3100
0.2828
0.2828
21,999
-0.02(-5.73%)
Mar 27, 2019
0.3101
0.3101
0.3000
0.3000
28,300
-0.02(-6.07%)
Mar 26, 2019
0.3194
0.3194
0.3194
0.3194
2,000
-0.00(-0.96%)
Mar 25, 2019
0.3240
0.3240
0.3071
0.3225
5,300
-0.00(-0.19%)
Mar 22, 2019
0.3232
0.3232
0.3147
0.3231
11,900
+0.01(+1.70%)
Mar 21, 2019
0.3273
0.3290
0.3116
0.3177
5,797
-0.01(-2.67%)
Mar 20, 2019
0.3300
0.3300
0.3200
0.3264
3,450
-0.00(-0.09%)
Mar 19, 2019
0.3230
0.3300
0.3200
0.3267
26,600
+0.01(+2.19%)
Mar 18, 2019
0.3375
0.3375
0.3101
0.3197
6,640
+0.01(+2.04%)
Mar 15, 2019
0.3133
0.3133
0.3133
0.3133
800
-0.00(-1.23%)
Mar 14, 2019
0.2950
0.3172
0.2877
0.3172
15,200
+0.02(+5.73%)
Mar 13, 2019
0.3210
0.3290
0.3000
0.3000
8,800
-0.03(-9.09%)
Mar 12, 2019
0.3104
0.3300
0.3104
0.3300
19,670
+0.01(+2.80%)
Mar 11, 2019
0.3260
0.3260
0.3152
0.3210
9,061
-0.01(-3.25%)
Mar 08, 2019
0.3230
0.3564
0.3230
0.3318
24,800
-0.00(-1.31%)
Mar 07, 2019
0.3300
0.3362
0.3199
0.3362
3,650
+0.03(+10.59%)
Mar 06, 2019
0.3150
0.3150
0.3040
0.3040
5,000
+0.00(+0.07%)
Mar 05, 2019
0.3439
0.3439
0.3038
0.3038
25,500
-0.05(-15.31%)
Mar 04, 2019
0.3498
0.3587
0.3498
0.3587
24,250
-0.01(-1.99%)
Mar 01, 2019
0.3895
0.3895
0.3660
0.3660
11,200
-0.02(-4.69%)
Feb 28, 2019
0.3900
0.4002
0.3816
0.3840
43,300
-0.01(-3.59%)
Feb 27, 2019
0.4000
0.4000
0.3983
0.3983
35,500
+0.00(+0.15%)
Feb 26, 2019
0.3519
0.3988
0.3519
0.3977
43,439
+0.07(+20.52%)
Feb 25, 2019
0.3200
0.3300
0.3053
0.3300
61,500
+0.02(+6.45%)
Feb 22, 2019
0.2829
0.3100
0.2829
0.3100
1,800
+0.02(+8.70%)
Feb 21, 2019
0.3038
0.3038
0.2852
0.2852
13,050
-0.02(-6.80%)
Feb 20, 2019
0.3052
0.3083
0.3000
0.3060
11,400
-0.00(-0.97%)
Feb 19, 2019
0.2972
0.3090
0.2972
0.3090
13,425
+0.01(+4.96%)
Feb 15, 2019
0.2871
0.2994
0.2801
0.2944
34,800
-0.01(-3.48%)
Feb 14, 2019
0.3100
0.3180
0.2987
0.3050
52,323
-0.02(-6.15%)
Feb 13, 2019
0.2911
0.3286
0.2911
0.3250
31,274
+0.05(+17.12%)
Feb 12, 2019
0.2930
0.2930
0.2700
0.2775
24,000
-0.01(-4.31%)
Feb 11, 2019
0.3009
0.3009
0.2870
0.2900
3,525
+0.00(+0.00%)
Feb 08, 2019
0.3169
0.3180
0.2881
0.2900
23,800
-0.02(-7.05%)
Feb 07, 2019
0.2469
0.3120
0.2469
0.3120
33,378
+0.07(+31.31%)
Feb 05, 2019
0.2376
0.2376
0.2376
0
+0.00(+1.58%)
Feb 04, 2019
0.2367
0.2367
0.2334
0.2339
6,750
-0.01(-2.22%)
Feb 01, 2019
0.2494
0.2494
0.2384
0.2392
7,100
-0.00(-1.60%)
Jan 30, 2019
0.2431
0.2431
0.2431
0
-0.01(-4.67%)
Jan 29, 2019
0.2574
0.2574
0.2550
0.2550
2,600
+0.02(+6.43%)
Jan 28, 2019
0.2612
0.2612
0.2321
0.2396
28,800
-0.02(-8.83%)
Jan 25, 2019
0.2464
0.2643
0.2464
0.2628
9,900
+0.00(+1.08%)
Jan 24, 2019
0.2454
0.2600
0.2454
0.2600
9,437
+0.02(+8.56%)
Jan 23, 2019
0.2583
0.2658
0.2300
0.2395
6,800
-0.01(-2.36%)
Jan 22, 2019
0.2500
0.2500
0.2330
0.2453
56,300
-0.03(-11.19%)
Jan 17, 2019
0.2762
0.2762
0.2762
0
-0.02(-5.35%)
Jan 15, 2019
0.2918
0.2918
0.2918
0
+0.01(+4.74%)
Jan 14, 2019
0.2700
0.2930
0.2700
0.2786
4,900
-0.00(-0.50%)
Jan 11, 2019
0.2800
0.2930
0.2800
0.2800
18,900
-0.01(-3.45%)
Jan 10, 2019
0.2970
0.2970
0.2733
0.2900
11,220
-0.01(-4.23%)
Jan 09, 2019
0.2780
0.3028
0.2780
0.3028
11,258
-0.00(-0.07%)
Jan 08, 2019
0.2819
0.3030
0.2710
0.3030
17,900
+0.02(+6.09%)
Jan 07, 2019
0.3178
0.3291
0.2856
0.2856
44,500
-0.02(-7.87%)
Jan 04, 2019
0.3000
0.3190
0.2940
0.3100
11,700
+0.02(+5.80%)
Jan 03, 2019
0.3004
0.3004
0.2930
0.2930
4,000
+0.01(+3.21%)
Jan 02, 2019
0.2900
0.2900
0.2839
0.2839
1,029
-0.03(-8.36%)
Dec 31, 2018
0.2874
0.3116
0.2874
0.3098
7,200
+0.01(+3.61%)
Dec 28, 2018
0.2977
0.2990
0.2977
0.2990
10,400
-0.01(-3.95%)
Dec 27, 2018
0.3116
0.3116
0.3113
0.3113
4,000
-0.02(-4.92%)
Dec 24, 2018
0.3274
0.3274
0.3274
0
+0.07(+25.92%)
Dec 21, 2018
0.2600
0.2600
0.2600
0.2600
10,400
-0.01(-1.89%)
Dec 20, 2018
0.2596
0.2861
0.2596
0.2650
31,000
+0.03(+12.72%)
Dec 19, 2018
0.2225
0.2355
0.2172
0.2351
10,400
+0.02(+8.24%)
Dec 18, 2018
0.2172
0.2172
0.2172
0.2172
1,500
+0.00(+0.00%)
Dec 17, 2018
0.2172
0.2172
0.2172
0.2172
1,500
-0.00(-1.32%)
Dec 14, 2018
0.2500
0.2690
0.2201
0.2201
15,600
-0.04(-13.82%)
Dec 13, 2018
0.2374
0.2878
0.2374
0.2554
12,200
+0.01(+2.16%)
Dec 12, 2018
0.2485
0.2530
0.2380
0.2500
29,656
+0.00(+0.73%)
Dec 11, 2018
0.2482
0.2610
0.2482
0.2482
24,416
+0.00(+0.00%)
Dec 10, 2018
0.2482
0.2482
0.2482
0.2482
3,000
-0.01(-2.09%)
Dec 07, 2018
0.2093
0.2690
0.2093
0.2535
86,000
+0.07(+34.70%)
Dec 06, 2018
0.2031
0.2031
0.1882
0.1882
7,500
-0.02(-8.91%)
Dec 04, 2018
0.2300
0.2300
0.2066
0.2066
32,500
-0.02(-9.78%)
Dec 03, 2018
0.2150
0.2400
0.2150
0.2290
17,050
+0.02(+11.17%)
Nov 30, 2018
0.2273
0.2273
0.2060
0.2060
21,500
+0.01(+3.00%)
Nov 29, 2018
0.2200
0.2200
0.2000
0.2000
21,400
-0.02(-9.09%)
Nov 28, 2018
0.1894
0.2250
0.1890
0.2200
42,600
+0.02(+11.39%)
Nov 27, 2018
0.2000
0.2046
0.1950
0.1975
8,040
-0.01(-5.95%)
Nov 26, 2018
0.2200
0.2200
0.2096
0.2100
46,475
-0.01(-4.55%)
Nov 21, 2018
0.2200
0.2200
0.2200
0
-0.02(-9.95%)
Nov 20, 2018
0.2243
0.2510
0.2243
0.2443
4,575
+0.01(+3.04%)
Nov 19, 2018
0.2518
0.2518
0.2300
0.2371
15,957
-0.02(-6.40%)
Nov 16, 2018
0.2549
0.2600
0.2533
0.2533
27,500
-0.01(-3.69%)
Nov 15, 2018
0.2400
0.2630
0.2400
0.2630
132,000
+0.01(+3.14%)
Nov 14, 2018
0.2454
0.2550
0.2429
0.2550
12,800
+0.01(+2.12%)
Nov 13, 2018
0.2497
0.2497
0.2497
0.2497
100
+0.00(+0.00%)
Nov 12, 2018
0.2482
0.2500
0.2477
0.2497
27,500
+0.01(+3.96%)
Nov 09, 2018
0.2405
0.2405
0.2365
0.2402
4,000
-0.01(-4.68%)
Nov 08, 2018
0.2398
0.2536
0.2398
0.2520
27,500
-0.00(-0.71%)
Nov 07, 2018
0.2636
0.2674
0.2461
0.2538
48,234
-0.01(-4.23%)
Nov 06, 2018
0.2830
0.2830
0.2612
0.2650
32,500
-0.00(-0.86%)
Nov 05, 2018
0.2734
0.2734
0.2650
0.2673
5,957
+0.00(+1.75%)
Nov 02, 2018
0.2582
0.2627
0.2536
0.2627
27,200
+0.00(+1.90%)
Nov 01, 2018
0.3030
0.3030
0.2500
0.2578
67,200
-0.05(-16.00%)
Oct 31, 2018
0.3080
0.3200
0.3069
0.3069
15,310
+0.02(+6.67%)
Oct 30, 2018
0.2819
0.2950
0.2815
0.2877
14,000
-0.00(-0.48%)
Oct 29, 2018
0.3210
0.3210
0.2817
0.2891
27,675
-0.06(-16.83%)
Oct 26, 2018
0.3472
0.3476
0.3300
0.3476
5,000
-0.00(-1.25%)
Oct 25, 2018
0.3600
0.3600
0.3300
0.3520
33,293
-0.01(-1.40%)
Oct 24, 2018
0.3590
0.3590
0.3511
0.3570
6,500
-0.02(-4.62%)
Oct 23, 2018
0.3850
0.3850
0.3515
0.3743
14,890
-0.01(-1.91%)
Oct 22, 2018
0.4010
0.4010
0.3781
0.3816
49,844
-0.02(-5.07%)
Oct 19, 2018
0.3930
0.4080
0.3830
0.4020
114,900
+0.01(+3.08%)
Oct 18, 2018
0.3970
0.3970
0.3850
0.3900
35,000
+0.01(+1.30%)
Oct 17, 2018
0.3888
0.3888
0.3850
0.3850
4,000
+0.01(+1.58%)
Oct 15, 2018
0.3790
0.3790
0.3790
0
-0.01(-1.81%)
Oct 12, 2018
0.3860
0.3976
0.3855
0.3860
14,200
+0.02(+4.27%)
Oct 11, 2018
0.3960
0.3960
0.3640
0.3702
29,572
-0.02(-6.18%)
Oct 10, 2018
0.3840
0.3946
0.3788
0.3946
11,400
-0.00(-0.98%)
Oct 09, 2018
0.3985
0.3985
0.3985
0.3985
20,000
-0.01(-2.02%)
Oct 08, 2018
0.3740
0.4067
0.3740
0.4067
2,450
+0.02(+5.36%)
Oct 05, 2018
0.3752
0.3950
0.3740
0.3860
24,100
+0.01(+3.21%)
Oct 04, 2018
0.3800
0.3970
0.3740
0.3740
22,317
-0.01(-2.12%)
Oct 03, 2018
0.3950
0.3950
0.3789
0.3821
7,496
+0.01(+3.27%)
Oct 02, 2018
0.3700
0.3830
0.3700
0.3700
64,581
+0.01(+1.43%)
Oct 01, 2018
0.3788
0.3808
0.3610
0.3648
11,600
+0.01(+3.67%)
Sep 26, 2018
0.3519
0.3519
0.3519
0
+0.02(+5.55%)
Sep 25, 2018
0.3246
0.3334
0.3246
0.3334
3,200
-0.01(-3.36%)
Sep 24, 2018
0.3620
0.3620
0.3319
0.3450
39,100
-0.01(-1.43%)
Sep 21, 2018
0.3500
0.3500
0.3400
0.3500
8,100
-0.00(-0.20%)
Sep 20, 2018
0.3210
0.3550
0.3210
0.3507
11,681
+0.03(+8.58%)
Sep 19, 2018
0.3430
0.3600
0.3080
0.3230
23,471
-0.02(-5.80%)
Sep 18, 2018
0.3537
0.3539
0.3390
0.3429
4,880
-0.00(-0.32%)
Sep 17, 2018
0.3601
0.3680
0.3440
0.3440
49,839
-0.02(-6.04%)
Sep 14, 2018
0.3700
0.3720
0.3661
0.3661
14,500
+0.00(+1.13%)
Sep 13, 2018
0.3736
0.3745
0.3595
0.3620
16,392
+0.01(+1.69%)
Sep 12, 2018
0.3556
0.3561
0.3479
0.3560
29,000
-0.01(-3.26%)
Sep 11, 2018
0.4129
0.4129
0.3640
0.3680
70,180
+0.01(+2.22%)
Sep 10, 2018
0.3744
0.3760
0.3600
0.3600
14,050
-0.01(-2.36%)
Sep 07, 2018
0.3780
0.3780
0.3648
0.3687
2,000
-0.01(-1.60%)
Sep 06, 2018
0.3676
0.3750
0.3652
0.3747
43,010
+0.02(+5.55%)
Sep 05, 2018
0.3723
0.3770
0.3550
0.3550
8,890
-0.02(-4.05%)
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.