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
Brixton Metals Corp
(TSV:
BBB
)
0.1100
+0.0050 (+4.76%)
Streaming Delayed Price
Updated: 2:34 PM EDT, Jun 4, 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, 2020
0.3400
0.3400
0.3300
0.3300
57,536
+0.00(+0.00%)
Sep 29, 2020
0.3600
0.3600
0.3200
0.3300
304,036
-0.01(-4.35%)
Sep 28, 2020
0.3550
0.3550
0.3300
0.3450
240,250
+0.01(+4.55%)
Sep 25, 2020
0.3450
0.3450
0.3150
0.3300
274,956
-0.01(-4.35%)
Sep 24, 2020
0.3000
0.3450
0.3000
0.3450
384,264
+0.02(+6.15%)
Sep 23, 2020
0.3400
0.3500
0.3050
0.3250
862,614
-0.03(-8.45%)
Sep 22, 2020
0.3650
0.3650
0.3450
0.3550
327,482
-0.02(-4.05%)
Sep 21, 2020
0.3850
0.3850
0.3550
0.3700
400,500
-0.03(-7.50%)
Sep 18, 2020
0.3850
0.4100
0.3850
0.4000
381,338
+0.02(+3.90%)
Sep 17, 2020
0.3700
0.4000
0.3700
0.3850
696,414
+0.02(+4.05%)
Sep 16, 2020
0.3700
0.3800
0.3650
0.3700
203,386
+0.00(+0.00%)
Sep 15, 2020
0.3700
0.3850
0.3700
0.3700
212,736
-0.02(-3.90%)
Sep 14, 2020
0.3700
0.3850
0.3700
0.3850
201,853
+0.01(+2.67%)
Sep 11, 2020
0.4050
0.4050
0.3650
0.3750
179,368
-0.02(-5.06%)
Sep 10, 2020
0.4050
0.4150
0.3900
0.3950
296,263
+0.01(+2.60%)
Sep 09, 2020
0.3600
0.4050
0.3550
0.3850
358,802
+0.02(+5.48%)
Sep 08, 2020
0.3700
0.3700
0.3450
0.3650
443,965
-0.01(-2.67%)
Sep 04, 2020
0.3750
0.3750
0.3750
0
-0.01(-2.60%)
Sep 03, 2020
0.4150
0.4150
0.3750
0.3850
326,389
-0.01(-1.28%)
Sep 02, 2020
0.4050
0.4200
0.3900
0.3900
407,260
-0.03(-7.14%)
Sep 01, 2020
0.4600
0.4700
0.4050
0.4200
637,347
-0.02(-4.55%)
Aug 31, 2020
0.4150
0.4500
0.4150
0.4400
443,708
+0.03(+7.32%)
Aug 28, 2020
0.3950
0.4100
0.3800
0.4100
314,725
+0.04(+10.81%)
Aug 27, 2020
0.3800
0.4200
0.3700
0.3700
408,398
-0.01(-2.63%)
Aug 26, 2020
0.3200
0.3800
0.3150
0.3800
614,859
+0.05(+16.92%)
Aug 25, 2020
0.3400
0.3450
0.3150
0.3250
321,717
-0.02(-4.41%)
Aug 24, 2020
0.3800
0.3800
0.3250
0.3400
671,118
-0.02(-5.56%)
Aug 21, 2020
0.3750
0.3800
0.3600
0.3600
242,360
-0.03(-7.69%)
Aug 20, 2020
0.3700
0.4000
0.3700
0.3900
133,955
+0.02(+4.00%)
Aug 19, 2020
0.4000
0.4000
0.3600
0.3750
490,410
-0.02(-5.06%)
Aug 18, 2020
0.4350
0.4500
0.3700
0.3950
1,409,042
-0.04(-9.20%)
Aug 17, 2020
0.4500
0.4800
0.4350
0.4350
411,668
-0.02(-4.40%)
Aug 14, 2020
0.4700
0.4750
0.4350
0.4550
343,945
+0.00(+0.00%)
Aug 13, 2020
0.4200
0.4700
0.4000
0.4550
518,539
+0.05(+10.98%)
Aug 12, 2020
0.4400
0.4500
0.4100
0.4100
873,887
-0.03(-6.82%)
Aug 11, 2020
0.4650
0.4700
0.4250
0.4400
1,614,098
-0.06(-12.00%)
Aug 10, 2020
0.4600
0.5700
0.4600
0.5000
3,451,632
+0.09(+21.95%)
Aug 07, 2020
0.3100
0.4100
0.3100
0.4100
3,099,703
+0.10(+34.43%)
Aug 06, 2020
0.3300
0.3350
0.3050
0.3050
475,397
-0.01(-3.17%)
Aug 05, 2020
0.3350
0.3450
0.3050
0.3150
675,748
-0.02(-4.55%)
Aug 04, 2020
0.2750
0.3350
0.2750
0.3300
1,311,004
+0.07(+26.92%)
Jul 31, 2020
0.2600
0.2600
0.2600
0
+0.01(+1.96%)
Jul 30, 2020
0.2600
0.2700
0.2500
0.2550
335,150
-0.01(-1.92%)
Jul 29, 2020
0.2600
0.2750
0.2550
0.2600
736,127
+0.01(+1.96%)
Jul 28, 2020
0.2500
0.2650
0.2500
0.2550
939,333
+0.01(+2.00%)
Jul 27, 2020
0.2500
0.2600
0.2450
0.2500
1,158,270
+0.01(+2.04%)
Jul 24, 2020
0.2650
0.2650
0.2450
0.2450
893,087
-0.02(-5.77%)
Jul 23, 2020
0.2700
0.2750
0.2550
0.2600
418,796
-0.01(-3.70%)
Jul 22, 2020
0.2750
0.2800
0.2700
0.2700
700,604
+0.00(+0.00%)
Jul 21, 2020
0.2700
0.2800
0.2600
0.2700
2,927,681
+0.02(+8.00%)
Jul 20, 2020
0.2400
0.2500
0.2250
0.2500
1,129,283
+0.02(+11.11%)
Jul 17, 2020
0.2200
0.2300
0.2200
0.2250
301,500
+0.01(+2.27%)
Jul 16, 2020
0.2250
0.2400
0.2200
0.2200
125,850
+0.00(+0.00%)
Jul 15, 2020
0.2300
0.2300
0.2200
0.2200
218,804
-0.01(-2.22%)
Jul 14, 2020
0.2300
0.2400
0.2100
0.2250
392,197
-0.02(-8.16%)
Jul 13, 2020
0.2600
0.2600
0.2400
0.2450
410,708
+0.00(+0.00%)
Jul 10, 2020
0.2650
0.2650
0.2400
0.2450
302,980
-0.02(-7.55%)
Jul 09, 2020
0.2600
0.2650
0.2350
0.2650
491,388
+0.01(+3.92%)
Jul 08, 2020
0.2700
0.2750
0.2450
0.2550
659,812
-0.01(-3.77%)
Jul 07, 2020
0.2650
0.2750
0.2500
0.2650
871,755
+0.03(+10.42%)
Jul 06, 2020
0.2600
0.2650
0.2350
0.2400
644,331
-0.02(-5.88%)
Jul 03, 2020
0.2450
0.2550
0.2450
0.2550
727,100
+0.01(+4.08%)
Jul 02, 2020
0.2400
0.2750
0.2300
0.2450
743,635
+0.01(+6.52%)
Jun 30, 2020
0.2300
0.2300
0.2300
0
+0.01(+2.22%)
Jun 29, 2020
0.2000
0.2250
0.1950
0.2250
367,710
+0.03(+15.38%)
Jun 26, 2020
0.1900
0.2000
0.1850
0.1950
253,091
+0.01(+2.63%)
Jun 25, 2020
0.1900
0.1900
0.1850
0.1900
70,900
+0.00(+0.00%)
Jun 24, 2020
0.2000
0.2000
0.1800
0.1900
272,964
+0.00(+0.00%)
Jun 23, 2020
0.1800
0.1950
0.1800
0.1900
332,966
+0.01(+2.70%)
Jun 22, 2020
0.1700
0.1900
0.1700
0.1850
539,502
+0.02(+12.12%)
Jun 19, 2020
0.1700
0.1750
0.1650
0.1650
104,500
+0.00(+0.00%)
Jun 18, 2020
0.1700
0.1700
0.1650
0.1650
161,284
-0.01(-2.94%)
Jun 17, 2020
0.1650
0.1750
0.1650
0.1700
374,650
+0.01(+3.03%)
Jun 16, 2020
0.1650
0.1680
0.1600
0.1650
152,480
+0.01(+3.13%)
Jun 15, 2020
0.1750
0.1800
0.1600
0.1600
311,588
-0.01(-8.57%)
Jun 12, 2020
0.1700
0.1750
0.1650
0.1750
185,515
+0.01(+6.06%)
Jun 11, 2020
0.1800
0.1800
0.1650
0.1650
310,210
-0.01(-5.71%)
Jun 10, 2020
0.1650
0.1750
0.1600
0.1750
358,419
+0.01(+9.37%)
Jun 09, 2020
0.1750
0.1750
0.1600
0.1600
285,777
-0.01(-8.57%)
Jun 08, 2020
0.1750
0.1750
0.1650
0.1750
138,547
+0.00(+2.94%)
Jun 05, 2020
0.1700
0.1750
0.1700
0.1700
198,658
-0.02(-10.53%)
Jun 04, 2020
0.1750
0.1900
0.1750
0.1900
204,650
+0.02(+8.57%)
Jun 03, 2020
0.1700
0.1750
0.1700
0.1750
167,600
-0.01(-2.78%)
Jun 02, 2020
0.1850
0.1850
0.1750
0.1800
207,859
-0.01(-2.70%)
Jun 01, 2020
0.1750
0.1850
0.1700
0.1850
354,380
+0.01(+5.71%)
May 29, 2020
0.1700
0.1750
0.1700
0.1750
158,750
+0.00(+2.94%)
May 28, 2020
0.1750
0.1800
0.1650
0.1700
328,833
-0.01(-5.56%)
May 27, 2020
0.1800
0.1900
0.1650
0.1800
458,685
-0.01(-2.70%)
May 26, 2020
0.1900
0.1900
0.1800
0.1850
87,500
+0.00(+0.00%)
May 25, 2020
0.1900
0.1900
0.1800
0.1850
365,800
-0.01(-5.13%)
May 22, 2020
0.2000
0.2050
0.1900
0.1950
125,367
-0.01(-4.88%)
May 21, 2020
0.2000
0.2050
0.1900
0.2050
362,658
+0.00(+0.00%)
May 20, 2020
0.2000
0.2050
0.1900
0.2050
693,010
+0.00(+2.50%)
May 19, 2020
0.1850
0.2100
0.1850
0.2000
881,354
+0.02(+8.11%)
May 15, 2020
0.1850
0.1850
0.1850
0
-0.01(-5.13%)
May 14, 2020
0.1850
0.2150
0.1850
0.1950
503,960
+0.01(+5.41%)
May 13, 2020
0.1700
0.1850
0.1700
0.1850
232,500
+0.01(+8.82%)
May 12, 2020
0.1650
0.1800
0.1650
0.1700
801,867
+0.01(+3.03%)
May 11, 2020
0.1600
0.1650
0.1500
0.1650
207,905
+0.01(+3.13%)
May 08, 2020
0.1600
0.1600
0.1550
0.1600
106,040
+0.00(+0.00%)
May 07, 2020
0.1650
0.1700
0.1600
0.1600
258,885
+0.00(+0.00%)
May 06, 2020
0.1750
0.1750
0.1500
0.1600
348,176
-0.01(-5.88%)
May 05, 2020
0.1600
0.1700
0.1550
0.1700
751,433
+0.02(+9.68%)
May 04, 2020
0.1550
0.1600
0.1400
0.1550
790,912
+0.01(+3.33%)
May 01, 2020
0.1500
0.1600
0.1500
0.1500
244,000
+0.00(+0.00%)
Apr 30, 2020
0.1500
0.1550
0.1500
0.1500
187,807
+0.00(+0.00%)
Apr 29, 2020
0.1550
0.1550
0.1450
0.1500
111,900
-0.01(-3.23%)
Apr 28, 2020
0.1500
0.1550
0.1500
0.1550
56,900
+0.00(+0.00%)
Apr 27, 2020
0.1700
0.1700
0.1550
0.1550
195,674
-0.01(-3.13%)
Apr 24, 2020
0.1600
0.1650
0.1550
0.1600
128,500
+0.00(+0.00%)
Apr 23, 2020
0.1450
0.1650
0.1400
0.1600
570,383
+0.02(+14.29%)
Apr 22, 2020
0.1350
0.1400
0.1300
0.1400
536,310
+0.01(+3.70%)
Apr 21, 2020
0.1350
0.1350
0.1350
0.1350
33,301
+0.00(+0.00%)
Apr 20, 2020
0.1350
0.1400
0.1300
0.1350
65,682
+0.01(+3.85%)
Apr 17, 2020
0.1350
0.1350
0.1300
0.1300
110,697
-0.01(-7.14%)
Apr 16, 2020
0.1400
0.1450
0.1350
0.1400
474,362
+0.01(+3.70%)
Apr 15, 2020
0.1350
0.1400
0.1300
0.1350
195,700
-0.01(-3.57%)
Apr 14, 2020
0.1300
0.1450
0.1300
0.1400
494,585
+0.02(+16.67%)
Apr 13, 2020
0.1200
0.1250
0.1150
0.1200
432,900
+0.00(+4.35%)
Apr 09, 2020
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Apr 08, 2020
0.1150
0.1200
0.1100
0.1150
207,712
-0.00(-4.17%)
Apr 07, 2020
0.1300
0.1300
0.1200
0.1200
284,905
+0.00(+0.00%)
Apr 06, 2020
0.1300
0.1300
0.1200
0.1200
266,500
-0.01(-4.00%)
Apr 03, 2020
0.1250
0.1300
0.1250
0.1250
115,609
-0.01(-3.85%)
Apr 02, 2020
0.1150
0.1400
0.1150
0.1300
301,310
+0.02(+18.18%)
Apr 01, 2020
0.1100
0.1100
0.1050
0.1100
50,100
+0.00(+0.00%)
Mar 31, 2020
0.1100
0.1100
0.1100
0.1100
40,500
+0.00(+0.00%)
Mar 30, 2020
0.1200
0.1200
0.1050
0.1100
143,000
-0.01(-12.00%)
Mar 27, 2020
0.1250
0.1250
0.1250
0.1250
49,100
-0.01(-3.85%)
Mar 26, 2020
0.1300
0.1350
0.1250
0.1300
94,174
+0.00(+0.00%)
Mar 25, 2020
0.1400
0.1400
0.1300
0.1300
71,100
-0.01(-7.14%)
Mar 24, 2020
0.1200
0.1400
0.1200
0.1400
376,699
+0.04(+33.33%)
Mar 23, 2020
0.1000
0.1050
0.1000
0.1050
58,890
+0.00(+0.00%)
Mar 20, 2020
0.1000
0.1150
0.1000
0.1050
104,600
+0.01(+10.53%)
Mar 19, 2020
0.0850
0.0950
0.0850
0.0950
68,375
+0.01(+11.76%)
Mar 18, 2020
0.1100
0.1200
0.0850
0.0850
166,924
-0.01(-15.00%)
Mar 17, 2020
0.0900
0.1100
0.0900
0.1000
347,500
+0.00(+0.00%)
Mar 16, 2020
0.1000
0.1050
0.0900
0.1000
341,310
-0.00(-4.76%)
Mar 13, 2020
0.1000
0.1100
0.0900
0.1050
304,350
+0.01(+10.53%)
Mar 12, 2020
0.0800
0.1150
0.0800
0.0950
419,567
-0.02(-20.83%)
Mar 11, 2020
0.1350
0.1350
0.1100
0.1200
314,026
-0.02(-11.11%)
Mar 10, 2020
0.1400
0.1400
0.1300
0.1350
96,279
-0.01(-3.57%)
Mar 09, 2020
0.1450
0.1450
0.1250
0.1400
270,900
-0.01(-9.68%)
Mar 06, 2020
0.1650
0.1650
0.1500
0.1550
33,958
+0.00(+0.00%)
Mar 05, 2020
0.1500
0.1550
0.1500
0.1550
25,450
+0.00(+0.00%)
Mar 04, 2020
0.1700
0.1700
0.1500
0.1550
90,500
+0.01(+3.33%)
Mar 03, 2020
0.1500
0.1500
0.1400
0.1500
128,500
+0.01(+11.11%)
Mar 02, 2020
0.1350
0.1400
0.1300
0.1350
189,600
+0.01(+3.85%)
Feb 28, 2020
0.1600
0.1600
0.1150
0.1300
687,489
-0.03(-18.75%)
Feb 27, 2020
0.1750
0.1800
0.1600
0.1600
185,025
-0.01(-3.03%)
Feb 26, 2020
0.1600
0.1700
0.1600
0.1650
100,000
+0.00(+0.00%)
Feb 25, 2020
0.1850
0.1850
0.1650
0.1650
107,800
-0.01(-8.33%)
Feb 24, 2020
0.1900
0.1950
0.1800
0.1800
676,597
+0.01(+2.86%)
Feb 21, 2020
0.1600
0.1750
0.1600
0.1750
481,811
+0.01(+9.37%)
Feb 20, 2020
0.1550
0.1600
0.1550
0.1600
119,000
+0.01(+3.23%)
Feb 19, 2020
0.1550
0.1600
0.1500
0.1550
233,615
-0.01(-6.06%)
Feb 18, 2020
0.1550
0.1650
0.1500
0.1650
366,544
+0.01(+6.45%)
Feb 14, 2020
0.1550
0.1550
0.1550
0
+0.01(+3.33%)
Feb 13, 2020
0.1500
0.1500
0.1500
0.1500
135,795
+0.00(+0.00%)
Feb 12, 2020
0.1550
0.1550
0.1500
0.1500
49,230
+0.00(+0.00%)
Feb 11, 2020
0.1600
0.1600
0.1500
0.1500
141,612
-0.01(-3.23%)
Feb 10, 2020
0.1550
0.1550
0.1550
0.1550
2,000
+0.00(+0.00%)
Feb 07, 2020
0.1550
0.1550
0.1550
0.1550
3,000
+0.00(+0.00%)
Feb 06, 2020
0.1550
0.1550
0.1500
0.1550
30,456
+0.01(+3.33%)
Feb 05, 2020
0.1500
0.1500
0.1500
0.1500
137,450
+0.00(+0.00%)
Feb 04, 2020
0.1450
0.1550
0.1450
0.1500
83,500
+0.00(+0.00%)
Feb 03, 2020
0.1600
0.1600
0.1500
0.1500
333,002
-0.01(-3.23%)
Jan 31, 2020
0.1600
0.1600
0.1550
0.1550
149,729
+0.00(+0.00%)
Jan 30, 2020
0.1600
0.1600
0.1500
0.1550
68,500
-0.01(-3.13%)
Jan 29, 2020
0.1500
0.1600
0.1450
0.1600
301,780
+0.01(+6.67%)
Jan 28, 2020
0.1500
0.1500
0.1500
0.1500
121,000
+0.00(+0.00%)
Jan 27, 2020
0.1600
0.1600
0.1500
0.1500
435,750
-0.01(-3.23%)
Jan 24, 2020
0.1600
0.1600
0.1550
0.1550
82,500
+0.00(+0.00%)
Jan 23, 2020
0.1600
0.1650
0.1550
0.1550
59,464
+0.00(+0.00%)
Jan 22, 2020
0.1550
0.1600
0.1550
0.1550
242,155
-0.01(-6.06%)
Jan 21, 2020
0.1600
0.1650
0.1550
0.1650
56,500
+0.01(+6.45%)
Jan 20, 2020
0.1650
0.1650
0.1550
0.1550
156,900
-0.02(-8.82%)
Jan 17, 2020
0.1650
0.1700
0.1650
0.1700
250,000
+0.01(+3.03%)
Jan 16, 2020
0.1700
0.1700
0.1650
0.1650
106,250
-0.01(-2.94%)
Jan 15, 2020
0.1700
0.1700
0.1650
0.1700
100,300
+0.01(+3.03%)
Jan 14, 2020
0.1750
0.1750
0.1550
0.1650
995,885
-0.01(-5.71%)
Jan 13, 2020
0.1850
0.1850
0.1700
0.1750
92,400
+0.00(+0.00%)
Jan 10, 2020
0.1750
0.1850
0.1700
0.1750
193,446
+0.00(+0.00%)
Jan 09, 2020
0.1750
0.1850
0.1750
0.1750
78,214
+0.00(+0.00%)
Jan 08, 2020
0.1850
0.1850
0.1750
0.1750
217,000
+0.00(+0.00%)
Jan 07, 2020
0.1750
0.1800
0.1700
0.1750
508,178
-0.01(-2.78%)
Jan 06, 2020
0.1850
0.1900
0.1750
0.1800
592,501
-0.02(-7.69%)
Jan 03, 2020
0.2150
0.2150
0.1950
0.1950
171,639
-0.01(-4.88%)
Jan 02, 2020
0.2250
0.2250
0.2050
0.2050
377,656
-0.02(-8.89%)
Dec 31, 2019
0.2250
0.2250
0.2250
0
+0.01(+4.65%)
Dec 30, 2019
0.2100
0.2200
0.2100
0.2150
410,250
+0.01(+4.88%)
Dec 27, 2019
0.2100
0.2200
0.2050
0.2050
266,340
+0.00(+2.50%)
Dec 24, 2019
0.2000
0.2000
0.2000
0
+0.02(+11.11%)
Dec 23, 2019
0.1600
0.1800
0.1600
0.1800
282,890
+0.01(+9.09%)
Dec 20, 2019
0.1650
0.1650
0.1600
0.1650
174,741
+0.00(+0.00%)
Dec 19, 2019
0.1500
0.1700
0.1400
0.1650
1,238,064
-0.01(-2.94%)
Dec 18, 2019
0.1700
0.1700
0.1650
0.1700
192,000
+0.00(+0.00%)
Dec 17, 2019
0.1750
0.1750
0.1700
0.1700
303,250
-0.00(-2.86%)
Dec 16, 2019
0.1800
0.1800
0.1750
0.1750
183,422
-0.01(-2.78%)
Dec 13, 2019
0.1900
0.1900
0.1800
0.1800
243,164
-0.01(-2.70%)
Dec 12, 2019
0.2000
0.2000
0.1850
0.1850
288,190
-0.01(-5.13%)
Dec 11, 2019
0.1900
0.2000
0.1750
0.1950
851,244
+0.00(+0.00%)
Dec 10, 2019
0.2000
0.2000
0.1800
0.1950
529,087
-0.01(-2.50%)
Dec 09, 2019
0.2000
0.2150
0.1950
0.2000
251,838
-0.00(-2.44%)
Dec 06, 2019
0.2300
0.2300
0.2000
0.2050
507,762
-0.02(-8.89%)
Dec 05, 2019
0.2250
0.2300
0.2200
0.2250
217,927
-0.01(-4.26%)
Dec 04, 2019
0.2350
0.2350
0.2250
0.2350
208,400
+0.00(+2.17%)
Dec 03, 2019
0.2400
0.2550
0.2300
0.2300
278,205
+0.00(+0.00%)
Dec 02, 2019
0.2200
0.2350
0.2150
0.2300
180,053
+0.03(+12.20%)
Nov 29, 2019
0.2150
0.2150
0.2050
0.2050
41,810
-0.01(-2.38%)
Nov 28, 2019
0.2100
0.2100
0.2100
0.2100
20,500
+0.01(+2.44%)
Nov 27, 2019
0.1900
0.2050
0.1850
0.2050
72,101
+0.00(+2.50%)
Nov 26, 2019
0.2000
0.2000
0.1950
0.2000
12,200
+0.01(+5.26%)
Nov 25, 2019
0.2100
0.2100
0.1900
0.1900
342,771
-0.01(-7.32%)
Nov 22, 2019
0.2000
0.2050
0.1950
0.2050
92,835
+0.00(+2.50%)
Nov 21, 2019
0.2100
0.2150
0.1900
0.2000
172,760
-0.01(-6.98%)
Nov 20, 2019
0.2200
0.2200
0.2100
0.2150
35,200
-0.01(-2.27%)
Nov 19, 2019
0.2150
0.2200
0.2150
0.2200
65,000
+0.01(+2.33%)
Nov 18, 2019
0.2050
0.2200
0.2050
0.2150
262,000
+0.02(+10.26%)
Nov 15, 2019
0.2000
0.2000
0.1900
0.1950
230,500
-0.01(-2.50%)
Nov 14, 2019
0.2000
0.2050
0.2000
0.2000
184,000
+0.01(+2.56%)
Nov 13, 2019
0.1900
0.2000
0.1900
0.1950
38,800
-0.01(-2.50%)
Nov 12, 2019
0.1900
0.2050
0.1900
0.2000
74,500
+0.02(+8.11%)
Nov 11, 2019
0.1900
0.1900
0.1850
0.1850
31,500
-0.01(-2.63%)
Nov 08, 2019
0.1900
0.1950
0.1800
0.1900
128,300
+0.00(+0.00%)
Nov 07, 2019
0.2100
0.2100
0.1900
0.1900
198,179
-0.02(-9.52%)
Nov 06, 2019
0.2150
0.2150
0.2100
0.2100
151,359
-0.02(-6.67%)
Nov 05, 2019
0.2350
0.2350
0.2100
0.2250
137,182
-0.01(-6.25%)
Nov 04, 2019
0.2550
0.2750
0.2400
0.2400
234,529
-0.02(-5.88%)
Nov 01, 2019
0.2600
0.2750
0.2500
0.2550
280,158
-0.01(-3.77%)
Oct 31, 2019
0.2300
0.2650
0.2150
0.2650
778,554
+0.07(+32.50%)
Oct 30, 2019
0.2400
0.2400
0.1950
0.2000
596,900
-0.03(-13.04%)
Oct 29, 2019
0.2250
0.2300
0.2200
0.2300
46,675
+0.01(+4.55%)
Oct 28, 2019
0.2300
0.2300
0.2200
0.2200
42,750
+0.00(+0.00%)
Oct 25, 2019
0.2150
0.2300
0.2150
0.2200
228,200
+0.02(+7.32%)
Oct 24, 2019
0.2100
0.2100
0.2000
0.2050
162,530
+0.00(+2.50%)
Oct 23, 2019
0.2000
0.2050
0.2000
0.2000
55,270
+0.01(+2.56%)
Oct 22, 2019
0.2000
0.2000
0.1800
0.1950
179,740
-0.01(-2.50%)
Oct 21, 2019
0.2100
0.2150
0.2000
0.2000
57,030
-0.00(-2.44%)
Oct 18, 2019
0.2300
0.2300
0.2000
0.2050
81,300
-0.03(-10.87%)
Oct 17, 2019
0.2000
0.2500
0.2000
0.2300
161,109
+0.04(+21.05%)
Oct 16, 2019
0.1900
0.1950
0.1850
0.1900
86,099
-0.01(-2.56%)
Oct 15, 2019
0.2100
0.2100
0.1950
0.1950
321,216
-0.02(-9.30%)
Oct 11, 2019
0.2150
0.2150
0.2150
0
-0.02(-10.42%)
Oct 10, 2019
0.2400
0.2400
0.2350
0.2400
10,000
+0.01(+4.35%)
Oct 09, 2019
0.2450
0.2450
0.2300
0.2300
40,000
-0.02(-8.00%)
Oct 08, 2019
0.2500
0.2500
0.2500
0.2500
31,250
+0.01(+4.17%)
Oct 07, 2019
0.2500
0.2500
0.2400
0.2400
95,400
-0.01(-4.00%)
Oct 04, 2019
0.2350
0.2500
0.2350
0.2500
12,600
+0.02(+11.11%)
Oct 03, 2019
0.2200
0.2450
0.2200
0.2250
139,000
+0.02(+7.14%)
Oct 02, 2019
0.2350
0.2400
0.2100
0.2100
135,700
-0.02(-6.67%)
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.