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
Mydecine Innovations Group Inc
(OP:
MYCOF
)
0.0106
UNCHANGED
Streaming Delayed Price
Updated: 12:58 PM EDT, Jun 7, 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 (%)
Sep 30, 2021
0.2770
0.2770
0.2770
0.2646
280,191
-0.01(-2.14%)
Sep 29, 2021
0.2780
0.2780
0.2602
0.2704
369,537
-0.00(-0.88%)
Sep 28, 2021
0.2800
0.2827
0.2530
0.2728
607,644
-0.00(-1.62%)
Sep 27, 2021
0.2879
0.2879
0.2666
0.2773
361,111
+0.01(+2.70%)
Sep 24, 2021
0.2501
0.2869
0.2501
0.2700
293,126
-0.00(-0.37%)
Sep 23, 2021
0.2750
0.2872
0.2650
0.2710
700,809
-0.01(-2.02%)
Sep 22, 2021
0.2900
0.2912
0.2700
0.2766
701,763
+0.00(+0.29%)
Sep 21, 2021
0.2701
0.3084
0.2700
0.2758
310,966
-0.00(-1.50%)
Sep 20, 2021
0.2701
0.3263
0.2701
0.2800
358,780
-0.02(-7.59%)
Sep 17, 2021
0.2938
0.3098
0.2600
0.3030
780,380
+0.03(+9.82%)
Sep 16, 2021
0.2700
0.3098
0.2700
0.2759
533,738
-0.01(-1.81%)
Sep 15, 2021
0.2664
0.2900
0.2600
0.2810
481,477
+0.03(+13.22%)
Sep 14, 2021
0.2975
0.3384
0.2482
0.2482
1,090,513
-0.04(-15.06%)
Sep 13, 2021
0.3550
0.3550
0.2850
0.2922
879,688
-0.03(-8.11%)
Sep 10, 2021
0.3553
0.3559
0.3000
0.3180
2,262,325
-0.03(-7.59%)
Sep 09, 2021
0.3397
0.3610
0.3394
0.3441
560,364
-0.02(-4.68%)
Sep 08, 2021
0.3520
0.3650
0.3497
0.3610
463,726
+0.01(+1.89%)
Sep 07, 2021
0.3880
0.4000
0.3525
0.3543
539,627
-0.02(-4.45%)
Sep 03, 2021
0.3585
0.3708
0.3500
0.3708
905,297
+0.02(+4.45%)
Sep 02, 2021
0.3488
0.3700
0.3488
0.3550
393,137
+0.00(+0.00%)
Sep 01, 2021
0.3942
0.3942
0.3410
0.3550
1,085,956
-0.02(-4.05%)
Aug 31, 2021
0.3732
0.3732
0.3601
0.3700
454,390
+0.01(+2.04%)
Aug 30, 2021
0.4000
0.4000
0.3601
0.3626
738,476
-0.01(-3.79%)
Aug 27, 2021
0.4122
0.4200
0.3635
0.3769
1,429,177
-0.02(-5.92%)
Aug 26, 2021
0.3999
0.4029
0.3543
0.4006
1,645,006
+0.03(+8.27%)
Aug 25, 2021
0.3804
0.3900
0.3681
0.3700
506,187
+0.01(+2.46%)
Aug 24, 2021
0.3700
0.3700
0.3500
0.3611
562,019
-0.01(-1.95%)
Aug 23, 2021
0.3990
0.3990
0.3597
0.3683
816,464
-0.01(-2.51%)
Aug 20, 2021
0.4000
0.4000
0.3600
0.3778
523,038
-0.00(-1.25%)
Aug 19, 2021
0.4196
0.4196
0.3826
0.3826
499,449
-0.01(-3.63%)
Aug 18, 2021
0.4000
0.4120
0.3876
0.3970
710,392
+0.00(+0.28%)
Aug 17, 2021
0.4042
0.4060
0.3717
0.3959
717,791
-0.00(-1.03%)
Aug 16, 2021
0.3700
0.4099
0.3700
0.4000
573,894
-0.01(-1.48%)
Aug 13, 2021
0.3712
0.4060
0.3712
0.4060
863,015
+0.03(+7.92%)
Aug 12, 2021
0.3940
0.3940
0.3681
0.3762
397,048
-0.01(-1.95%)
Aug 11, 2021
0.3620
0.3879
0.3579
0.3837
526,766
+0.02(+5.12%)
Aug 10, 2021
0.3851
0.3851
0.3590
0.3650
384,071
-0.01(-3.80%)
Aug 09, 2021
0.4200
0.4200
0.3760
0.3794
783,393
-0.01(-2.67%)
Aug 06, 2021
0.3939
0.3939
0.3691
0.3898
610,173
+0.02(+4.50%)
Aug 05, 2021
0.3800
0.4000
0.3697
0.3730
292,223
-0.01(-2.15%)
Aug 04, 2021
0.3900
0.3950
0.3601
0.3812
486,460
+0.00(+0.98%)
Aug 03, 2021
0.4100
0.4100
0.3663
0.3775
675,781
-0.02(-4.43%)
Aug 02, 2021
0.3969
0.4000
0.3800
0.3950
1,085,409
+0.02(+4.36%)
Jul 30, 2021
0.3400
0.3802
0.3400
0.3785
831,001
+0.03(+8.14%)
Jul 29, 2021
0.3980
0.3980
0.3500
0.3500
461,548
-0.02(-6.22%)
Jul 28, 2021
0.3809
0.3850
0.3582
0.3732
501,926
-0.01(-1.79%)
Jul 27, 2021
0.3790
0.3980
0.3600
0.3800
619,859
+0.00(+0.58%)
Jul 26, 2021
0.3980
0.3980
0.3701
0.3778
500,939
+0.00(+0.51%)
Jul 23, 2021
0.4217
0.4217
0.3401
0.3759
1,392,174
-0.02(-4.88%)
Jul 22, 2021
0.4200
0.4200
0.3800
0.3952
431,903
+0.01(+1.57%)
Jul 21, 2021
0.4025
0.4025
0.3600
0.3891
1,117,442
+0.03(+8.99%)
Jul 20, 2021
0.3325
0.3705
0.3325
0.3570
967,357
+0.00(+0.56%)
Jul 19, 2021
0.4485
0.4485
0.3200
0.3550
2,501,427
-0.04(-10.74%)
Jul 16, 2021
0.3936
0.4000
0.3849
0.3977
1,000,878
+0.01(+1.77%)
Jul 15, 2021
0.4200
0.4200
0.3750
0.3908
1,220,432
-0.01(-3.51%)
Jul 14, 2021
0.4400
0.4700
0.3876
0.4050
3,869,883
-0.03(-7.95%)
Jul 13, 2021
0.4750
0.4804
0.4230
0.4400
3,351,183
-0.03(-6.38%)
Jul 12, 2021
0.4499
0.4700
0.3900
0.4700
7,269,961
+0.09(+22.36%)
Jul 09, 2021
0.3990
0.4050
0.3400
0.3841
10,270,421
+0.07(+23.11%)
Jul 08, 2021
0.3000
0.3200
0.2801
0.3120
1,691,758
+0.01(+2.43%)
Jul 07, 2021
0.2900
0.3275
0.2900
0.3046
437,129
-0.01(-2.68%)
Jul 06, 2021
0.3451
0.3451
0.3100
0.3130
350,055
-0.02(-5.15%)
Jul 02, 2021
0.3300
0.3300
0.3200
0.3300
321,891
+0.00(+0.55%)
Jul 01, 2021
0.3113
0.3390
0.3091
0.3282
422,824
+0.02(+5.94%)
Jun 30, 2021
0.3112
0.3199
0.3040
0.3098
255,661
-0.00(-0.71%)
Jun 29, 2021
0.3280
0.3328
0.3000
0.3120
1,053,591
-0.01(-3.58%)
Jun 28, 2021
0.4038
0.4038
0.3180
0.3236
1,262,458
-0.01(-4.20%)
Jun 25, 2021
0.3086
0.3600
0.3086
0.3378
2,572,704
+0.05(+18.82%)
Jun 24, 2021
0.2848
0.2898
0.2674
0.2843
284,869
+0.00(+0.00%)
Jun 23, 2021
0.2731
0.2987
0.2727
0.2843
883,390
-0.00(-0.04%)
Jun 22, 2021
0.2468
0.2884
0.2253
0.2844
1,404,806
+0.05(+19.70%)
Jun 21, 2021
0.2503
0.2503
0.2233
0.2376
805,031
+0.01(+3.30%)
Jun 18, 2021
0.2461
0.2598
0.2089
0.2300
754,604
-0.00(-2.04%)
Jun 17, 2021
0.2460
0.2500
0.2270
0.2348
330,369
-0.01(-4.55%)
Jun 16, 2021
0.2422
0.2504
0.2320
0.2460
403,235
+0.00(+1.78%)
Jun 15, 2021
0.2450
0.2500
0.2270
0.2417
724,650
+0.00(+0.71%)
Jun 14, 2021
0.2577
0.2577
0.2360
0.2400
582,198
-0.02(-6.54%)
Jun 11, 2021
0.2493
0.2600
0.2413
0.2568
703,101
+0.01(+4.01%)
Jun 10, 2021
0.2422
0.2567
0.2325
0.2469
479,946
-0.01(-2.53%)
Jun 09, 2021
0.2500
0.2599
0.2350
0.2533
878,873
+0.02(+7.70%)
Jun 08, 2021
0.2419
0.2419
0.2191
0.2352
811,375
+0.01(+5.00%)
Jun 07, 2021
0.2445
0.2558
0.1988
0.2240
1,587,498
-0.02(-9.02%)
Jun 04, 2021
0.2602
0.2767
0.2462
0.2462
579,879
-0.01(-5.42%)
Jun 03, 2021
0.2502
0.2732
0.2500
0.2603
630,948
+0.00(+0.93%)
Jun 02, 2021
0.2645
0.2670
0.2528
0.2579
574,486
-0.01(-2.86%)
Jun 01, 2021
0.2853
0.2853
0.2605
0.2655
342,310
-0.01(-4.32%)
May 28, 2021
0.2718
0.2804
0.2700
0.2775
229,947
-0.00(-0.82%)
May 27, 2021
0.2800
0.2898
0.2753
0.2798
345,047
-0.01(-3.08%)
May 26, 2021
0.2827
0.2899
0.2767
0.2887
259,376
+0.00(+0.24%)
May 25, 2021
0.3000
0.3000
0.2800
0.2880
334,191
+0.00(+1.41%)
May 24, 2021
0.2899
0.2950
0.2700
0.2840
253,050
+0.01(+2.49%)
May 21, 2021
0.2892
0.2892
0.2686
0.2771
215,515
-0.01(-1.91%)
May 20, 2021
0.2729
0.2861
0.2635
0.2825
479,715
+0.01(+5.02%)
May 19, 2021
0.2701
0.2790
0.2600
0.2690
296,084
+0.00(+0.37%)
May 18, 2021
0.2724
0.2847
0.2680
0.2680
438,724
-0.01(-4.29%)
May 17, 2021
0.3070
0.3070
0.2750
0.2800
273,699
-0.01(-2.78%)
May 14, 2021
0.2899
0.2900
0.2781
0.2880
675,666
+0.00(+0.00%)
May 13, 2021
0.3100
0.3100
0.2780
0.2880
991,690
-0.00(-1.37%)
May 12, 2021
0.3035
0.3100
0.2801
0.2920
967,343
+0.01(+1.85%)
May 11, 2021
0.3000
0.3000
0.2800
0.2867
279,331
-0.01(-3.31%)
May 10, 2021
0.3225
0.3225
0.2872
0.2965
676,744
-0.01(-4.35%)
May 07, 2021
0.3320
0.3320
0.2951
0.3100
626,276
-0.01(-3.13%)
May 06, 2021
0.3180
0.3200
0.2853
0.3200
1,077,070
+0.00(+0.31%)
May 05, 2021
0.2750
0.3199
0.2750
0.3190
1,386,182
+0.04(+14.42%)
May 04, 2021
0.3080
0.3400
0.2750
0.2788
843,715
-0.03(-9.48%)
May 03, 2021
0.3335
0.3480
0.3080
0.3080
439,819
-0.03(-8.00%)
Apr 30, 2021
0.3429
0.3482
0.3109
0.3348
901,000
-0.01(-2.93%)
Apr 29, 2021
0.3280
0.3496
0.3135
0.3449
1,172,868
+0.01(+4.52%)
Apr 28, 2021
0.3000
0.3400
0.3000
0.3300
754,099
+0.00(+0.30%)
Apr 27, 2021
0.3649
0.3649
0.2999
0.3290
1,646,525
-0.02(-6.00%)
Apr 26, 2021
0.3201
0.3554
0.3201
0.3500
1,753,235
+0.02(+7.36%)
Apr 23, 2021
0.2800
0.3300
0.2800
0.3260
1,954,900
+0.04(+14.79%)
Apr 22, 2021
0.3100
0.3100
0.2800
0.2840
1,038,019
-0.01(-3.66%)
Apr 21, 2021
0.2800
0.2948
0.2455
0.2948
872,862
+0.02(+7.20%)
Apr 20, 2021
0.2800
0.2800
0.2412
0.2750
978,506
+0.00(+1.18%)
Apr 19, 2021
0.2500
0.2800
0.2500
0.2718
398,195
-0.00(-1.13%)
Apr 16, 2021
0.2800
0.2800
0.2629
0.2749
271,600
+0.00(+1.81%)
Apr 15, 2021
0.2940
0.2940
0.2665
0.2700
425,724
+0.00(+1.09%)
Apr 14, 2021
0.2501
0.2912
0.2501
0.2671
553,182
+0.00(+1.40%)
Apr 13, 2021
0.2835
0.2835
0.2552
0.2634
511,512
-0.01(-5.18%)
Apr 12, 2021
0.3500
0.3500
0.2710
0.2778
638,867
-0.02(-5.51%)
Apr 09, 2021
0.2990
0.3000
0.2830
0.2940
380,400
-0.00(-0.34%)
Apr 08, 2021
0.2834
0.2950
0.2695
0.2950
1,070,679
+0.03(+9.50%)
Apr 07, 2021
0.3200
0.3200
0.2496
0.2694
2,021,646
-0.03(-10.20%)
Apr 06, 2021
0.2910
0.3088
0.2888
0.3000
280,075
+0.01(+3.09%)
Apr 05, 2021
0.3100
0.3200
0.2840
0.2910
633,431
-0.02(-7.03%)
Apr 01, 2021
0.3200
0.3319
0.3100
0.3130
349,700
-0.01(-3.72%)
Mar 31, 2021
0.3100
0.3389
0.2900
0.3251
423,223
+0.02(+6.59%)
Mar 30, 2021
0.3020
0.3193
0.2800
0.3050
416,337
+0.00(+1.63%)
Mar 29, 2021
0.3065
0.3198
0.3000
0.3001
366,107
-0.01(-2.09%)
Mar 26, 2021
0.3062
0.3223
0.3061
0.3065
412,100
-0.01(-2.64%)
Mar 25, 2021
0.3399
0.3399
0.3014
0.3148
375,830
-0.00(-1.41%)
Mar 24, 2021
0.3600
0.3600
0.3101
0.3193
666,007
-0.02(-6.09%)
Mar 23, 2021
0.3790
0.3790
0.3180
0.3400
1,012,247
-0.03(-8.08%)
Mar 22, 2021
0.3730
0.3900
0.3451
0.3699
608,062
-0.00(-0.59%)
Mar 19, 2021
0.3400
0.3820
0.3326
0.3721
1,834,700
+0.03(+9.12%)
Mar 18, 2021
0.3500
0.3650
0.3373
0.3410
591,335
-0.01(-3.81%)
Mar 17, 2021
0.3476
0.3700
0.3371
0.3545
607,728
+0.02(+6.26%)
Mar 16, 2021
0.3599
0.3749
0.3201
0.3336
539,577
-0.03(-7.33%)
Mar 15, 2021
0.3600
0.3600
0.3444
0.3600
790,894
+0.01(+3.12%)
Mar 12, 2021
0.3500
0.3621
0.3423
0.3491
813,600
+0.00(+0.46%)
Mar 11, 2021
0.3466
0.3559
0.3250
0.3475
967,383
+0.01(+4.20%)
Mar 10, 2021
0.3400
0.3900
0.3200
0.3335
967,188
-0.01(-3.64%)
Mar 09, 2021
0.3400
0.3853
0.3251
0.3461
1,515,287
+0.01(+3.65%)
Mar 08, 2021
0.3465
0.3495
0.3100
0.3339
1,189,371
+0.03(+9.05%)
Mar 05, 2021
0.3200
0.3200
0.2704
0.3062
1,171,500
+0.00(+0.86%)
Mar 04, 2021
0.3500
0.3693
0.2790
0.3036
3,177,602
-0.05(-15.15%)
Mar 03, 2021
0.3991
0.3991
0.3500
0.3578
1,280,877
-0.02(-5.47%)
Mar 02, 2021
0.3615
0.3991
0.3600
0.3785
1,077,759
+0.01(+2.27%)
Mar 01, 2021
0.3700
0.4029
0.3700
0.3701
1,757,695
+0.00(+0.54%)
Feb 26, 2021
0.3851
0.3851
0.3450
0.3681
1,071,700
+0.01(+2.36%)
Feb 25, 2021
0.4193
0.4295
0.3304
0.3596
3,818,170
-0.05(-12.19%)
Feb 24, 2021
0.3800
0.4237
0.3764
0.4095
1,937,609
+0.03(+9.14%)
Feb 23, 2021
0.4300
0.4300
0.3500
0.3752
3,780,740
-0.04(-9.37%)
Feb 22, 2021
0.4295
0.4735
0.4060
0.4140
2,132,948
-0.01(-3.27%)
Feb 19, 2021
0.4333
0.4350
0.4150
0.4280
1,667,100
+0.01(+1.42%)
Feb 18, 2021
0.4650
0.4650
0.4087
0.4220
3,227,748
-0.04(-7.86%)
Feb 17, 2021
0.4927
0.4927
0.4100
0.4580
4,430,517
-0.00(-0.11%)
Feb 16, 2021
0.4546
0.5200
0.4400
0.4585
8,089,695
+0.01(+1.46%)
Feb 12, 2021
0.4598
0.4598
0.4056
0.4519
5,146,800
+0.03(+5.88%)
Feb 11, 2021
0.4300
0.4620
0.3888
0.4268
4,820,710
+0.03(+7.51%)
Feb 10, 2021
0.4200
0.4200
0.3700
0.3970
1,782,748
+0.01(+2.58%)
Feb 09, 2021
0.3971
0.3971
0.3600
0.3870
1,646,752
+0.02(+6.26%)
Feb 08, 2021
0.3572
0.4101
0.3572
0.3642
1,397,670
-0.03(-7.94%)
Feb 05, 2021
0.3696
0.4000
0.3450
0.3956
1,926,300
+0.04(+11.22%)
Feb 04, 2021
0.3500
0.3700
0.3284
0.3557
1,168,308
+0.01(+1.69%)
Feb 03, 2021
0.3600
0.3600
0.3401
0.3498
1,223,546
-0.00(-0.31%)
Feb 02, 2021
0.3533
0.4000
0.3473
0.3509
713,025
-0.01(-3.60%)
Feb 01, 2021
0.4600
0.4600
0.3585
0.3640
866,502
-0.05(-11.31%)
Jan 29, 2021
0.4265
0.4265
0.3709
0.4104
798,300
+0.02(+4.08%)
Jan 28, 2021
0.3701
0.4141
0.3634
0.3943
968,742
+0.00(+0.84%)
Jan 27, 2021
0.4075
0.4145
0.3789
0.3910
1,590,218
-0.01(-3.46%)
Jan 26, 2021
0.4000
0.4310
0.4000
0.4050
479,712
-0.02(-3.75%)
Jan 25, 2021
0.4273
0.4583
0.4100
0.4208
959,555
+0.00(+0.19%)
Jan 22, 2021
0.4566
0.4566
0.4100
0.4200
890,500
-0.01(-2.33%)
Jan 21, 2021
0.4300
0.4500
0.4169
0.4300
489,436
+0.01(+3.56%)
Jan 20, 2021
0.4124
0.4389
0.4000
0.4152
511,808
+0.01(+2.70%)
Jan 19, 2021
0.4214
0.4430
0.4043
0.4043
747,560
-0.03(-5.93%)
Jan 15, 2021
0.4452
0.4511
0.4030
0.4298
412,900
+0.01(+1.92%)
Jan 14, 2021
0.4385
0.4800
0.4001
0.4217
2,243,218
-0.04(-8.66%)
Jan 13, 2021
0.4200
0.4700
0.4000
0.4617
896,619
+0.06(+14.00%)
Jan 12, 2021
0.3661
0.4110
0.3513
0.4050
720,354
+0.05(+13.60%)
Jan 11, 2021
0.3830
0.3830
0.3260
0.3565
460,783
+0.01(+4.09%)
Jan 08, 2021
0.3700
0.3750
0.3412
0.3425
572,500
-0.02(-5.52%)
Jan 07, 2021
0.3400
0.3710
0.3173
0.3625
1,066,036
+0.05(+16.94%)
Jan 06, 2021
0.3100
0.3399
0.3065
0.3100
760,379
+0.00(+0.03%)
Jan 05, 2021
0.2935
0.3224
0.2935
0.3099
420,798
+0.00(+0.23%)
Jan 04, 2021
0.3550
0.3740
0.3026
0.3092
834,789
-0.04(-11.66%)
Dec 31, 2020
0.3500
0.3500
0.3500
743,920
+0.01(+2.97%)
Dec 30, 2020
0.3400
0.3500
0.3056
0.3399
743,920
-0.00(-1.19%)
Dec 29, 2020
0.3640
0.3900
0.3400
0.3440
813,550
-0.03(-8.58%)
Dec 28, 2020
0.4070
0.4070
0.3350
0.3763
269,527
+0.01(+1.73%)
Dec 24, 2020
0.3226
0.3699
0.3226
0.3699
265,700
+0.03(+8.67%)
Dec 23, 2020
0.3402
0.3599
0.3227
0.3404
840,370
+0.00(+0.06%)
Dec 22, 2020
0.3840
0.4082
0.3300
0.3402
1,685,365
-0.05(-13.50%)
Dec 21, 2020
0.4550
0.4550
0.3780
0.3933
913,058
-0.03(-6.36%)
Dec 18, 2020
0.4419
0.4420
0.3941
0.4200
1,008,400
+0.01(+2.44%)
Dec 17, 2020
0.3731
0.4200
0.3650
0.4100
1,492,855
+0.02(+5.21%)
Dec 16, 2020
0.3580
0.4180
0.3580
0.3897
1,744,511
-0.03(-7.28%)
Dec 15, 2020
0.5000
0.5000
0.3850
0.4203
3,466,249
-0.05(-10.57%)
Dec 14, 2020
0.4055
0.5369
0.3969
0.4700
5,279,986
+0.10(+28.77%)
Dec 11, 2020
0.3120
0.3700
0.2830
0.3650
3,429,900
+0.07(+25.60%)
Dec 10, 2020
0.3030
0.3200
0.2856
0.2906
2,304,759
+0.01(+3.82%)
Dec 09, 2020
0.2314
0.2830
0.2221
0.2799
3,664,045
+0.05(+24.40%)
Dec 08, 2020
0.2500
0.2518
0.2201
0.2250
1,701,873
-0.01(-5.06%)
Dec 07, 2020
0.2000
0.2370
0.2000
0.2370
1,671,957
+0.01(+6.18%)
Dec 04, 2020
0.2210
0.2300
0.2100
0.2232
338,300
+0.00(+1.18%)
Dec 03, 2020
0.2057
0.2257
0.2037
0.2206
420,096
+0.01(+3.62%)
Dec 02, 2020
0.2300
0.2340
0.2041
0.2129
289,261
-0.02(-7.43%)
Dec 01, 2020
0.2429
0.2500
0.2183
0.2300
595,049
-0.01(-4.52%)
Nov 30, 2020
0.2470
0.2500
0.2117
0.2409
974,741
+0.01(+2.51%)
Nov 27, 2020
0.2529
0.2638
0.2230
0.2350
547,000
+0.02(+10.02%)
Nov 25, 2020
0.2260
0.2336
0.1900
0.2136
625,400
-0.00(-1.75%)
Nov 24, 2020
0.2018
0.2267
0.1912
0.2174
1,202,909
+0.02(+12.53%)
Nov 23, 2020
0.2030
0.2030
0.1700
0.1932
192,297
+0.01(+4.43%)
Nov 20, 2020
0.1745
0.1897
0.1725
0.1850
342,600
-0.00(-0.43%)
Nov 19, 2020
0.1910
0.1969
0.1800
0.1858
339,834
+0.00(+0.60%)
Nov 18, 2020
0.2060
0.2060
0.1780
0.1847
271,450
-0.01(-3.55%)
Nov 17, 2020
0.1898
0.2004
0.1798
0.1915
440,520
+0.01(+3.51%)
Nov 16, 2020
0.1769
0.1860
0.1600
0.1850
551,236
+0.02(+11.71%)
Nov 13, 2020
0.1466
0.1700
0.1407
0.1656
278,600
+0.03(+18.79%)
Nov 12, 2020
0.1403
0.1430
0.1257
0.1394
203,173
-0.00(-2.92%)
Nov 11, 2020
0.1400
0.1476
0.1380
0.1436
163,013
+0.00(+2.57%)
Nov 10, 2020
0.1365
0.1444
0.1285
0.1400
154,910
+0.01(+8.70%)
Nov 09, 2020
0.1480
0.1480
0.1257
0.1288
374,497
-0.02(-12.38%)
Nov 06, 2020
0.1305
0.1550
0.1305
0.1470
88,400
-0.00(-1.74%)
Nov 05, 2020
0.1385
0.1588
0.1385
0.1496
277,653
-0.00(-2.79%)
Nov 04, 2020
0.1590
0.1714
0.1457
0.1539
243,258
-0.00(-1.85%)
Nov 03, 2020
0.1560
0.1580
0.1494
0.1568
133,019
+0.01(+4.67%)
Nov 02, 2020
0.1600
0.1600
0.1295
0.1498
91,649
+0.00(+2.81%)
Oct 30, 2020
0.1540
0.1580
0.1320
0.1457
91,800
-0.01(-6.00%)
Oct 29, 2020
0.1535
0.1590
0.1400
0.1550
172,932
+0.01(+5.80%)
Oct 28, 2020
0.1348
0.1542
0.1348
0.1465
105,303
-0.01(-4.68%)
Oct 27, 2020
0.1373
0.1620
0.1373
0.1537
269,100
-0.01(-6.85%)
Oct 26, 2020
0.1580
0.2070
0.1550
0.1650
803,185
-0.02(-9.69%)
Oct 23, 2020
0.1945
0.1945
0.1640
0.1827
148,400
+0.00(+1.50%)
Oct 22, 2020
0.1890
0.1970
0.1650
0.1800
249,882
-0.01(-7.36%)
Oct 21, 2020
0.2100
0.2100
0.1827
0.1943
484,659
-0.02(-7.21%)
Oct 20, 2020
0.2100
0.2214
0.1994
0.2094
612,136
+0.00(+0.19%)
Oct 19, 2020
0.2300
0.2400
0.2090
0.2090
489,094
-0.01(-3.24%)
Oct 16, 2020
0.2187
0.2341
0.1987
0.2160
284,600
+0.00(+0.93%)
Oct 15, 2020
0.2600
0.2600
0.2130
0.2140
381,958
-0.04(-16.41%)
Oct 14, 2020
0.2726
0.2860
0.2330
0.2560
434,490
-0.03(-10.49%)
Oct 13, 2020
0.2783
0.2940
0.2486
0.2860
730,966
-0.01(-4.35%)
Oct 12, 2020
0.2900
0.3190
0.2798
0.2990
565,202
+0.01(+5.24%)
Oct 09, 2020
0.2328
0.2976
0.2205
0.2841
958,700
+0.05(+23.36%)
Oct 08, 2020
0.2244
0.2500
0.2043
0.2303
720,573
+0.01(+5.16%)
Oct 07, 2020
0.1570
0.2190
0.1570
0.2190
400,738
+0.04(+19.35%)
Oct 06, 2020
0.1997
0.1999
0.1777
0.1835
348,992
-0.00(-0.54%)
Oct 05, 2020
0.1714
0.2004
0.1714
0.1845
104,067
+0.00(+2.67%)
Oct 02, 2020
0.1951
0.1951
0.1700
0.1797
129,400
-0.01(-6.50%)
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.