Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Energy (NQ: VTNR )

1.070 -0.020 (-1.83%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.320 1.440 1.320 1.410 791,355 +0.11(+8.46%)
Mar 30, 2021 1.200 1.340 1.200 1.300 635,296 +0.06(+4.84%)
Mar 29, 2021 1.270 1.310 1.210 1.240 392,308 -0.05(-3.88%)
Mar 26, 2021 1.380 1.390 1.255 1.290 468,800 -0.06(-4.44%)
Mar 25, 2021 1.200 1.360 1.200 1.350 971,469 +0.04(+3.05%)
Mar 24, 2021 1.380 1.430 1.300 1.310 740,715 -0.07(-5.07%)
Mar 23, 2021 1.540 1.540 1.360 1.380 634,215 -0.20(-12.66%)
Mar 22, 2021 1.550 1.610 1.450 1.580 999,510 +0.07(+4.64%)
Mar 19, 2021 1.450 1.570 1.450 1.510 597,700 +0.06(+4.14%)
Mar 18, 2021 1.540 1.600 1.420 1.450 770,033 -0.14(-8.81%)
Mar 17, 2021 1.500 1.600 1.480 1.590 650,995 +0.04(+2.58%)
Mar 16, 2021 1.680 1.680 1.500 1.550 946,978 -0.12(-7.19%)
Mar 15, 2021 1.440 1.730 1.430 1.670 1,871,812 +0.23(+15.97%)
Mar 12, 2021 1.380 1.510 1.380 1.440 1,259,200 -0.04(-2.70%)
Mar 11, 2021 1.380 1.480 1.350 1.480 1,793,639 +0.14(+10.45%)
Mar 10, 2021 1.310 1.390 1.270 1.340 1,733,681 +0.04(+3.08%)
Mar 09, 2021 1.380 1.430 1.140 1.300 3,089,948 +0.03(+2.36%)
Mar 08, 2021 1.370 1.420 1.180 1.270 2,326,304 -0.10(-7.30%)
Mar 05, 2021 1.400 1.440 1.170 1.370 1,963,000 -0.05(-3.52%)
Mar 04, 2021 1.570 1.650 1.330 1.420 1,625,954 -0.16(-10.13%)
Mar 03, 2021 1.660 1.700 1.560 1.580 1,031,145 -0.09(-5.39%)
Mar 02, 2021 1.750 1.780 1.620 1.670 1,320,348 -0.10(-5.65%)
Mar 01, 2021 1.650 1.960 1.600 1.770 7,060,034 +0.23(+14.94%)
Feb 26, 2021 1.700 1.740 1.525 1.540 1,648,100 -0.13(-7.78%)
Feb 25, 2021 1.770 1.880 1.640 1.670 1,224,232 -0.14(-7.73%)
Feb 24, 2021 1.830 2.030 1.710 1.810 1,555,361 +0.00(+0.00%)
Feb 23, 2021 1.810 1.900 1.560 1.810 2,104,471 -0.16(-8.12%)
Feb 22, 2021 2.040 2.100 1.970 1.970 1,204,288 -0.15(-7.08%)
Feb 19, 2021 2.090 2.200 2.030 2.120 2,260,200 +0.20(+10.42%)
Feb 18, 2021 2.050 2.050 1.870 1.920 1,546,100 -0.15(-7.25%)
Feb 17, 2021 2.070 2.110 1.980 2.070 1,548,387 -0.06(-2.82%)
Feb 16, 2021 2.210 2.240 2.040 2.130 1,939,577 +0.01(+0.47%)
Feb 12, 2021 2.060 2.190 2.000 2.120 1,376,000 -0.01(-0.47%)
Feb 11, 2021 2.280 2.300 2.060 2.130 2,093,049 -0.10(-4.48%)
Feb 10, 2021 2.290 2.340 2.100 2.230 3,596,597 -0.11(-4.70%)
Feb 09, 2021 2.370 2.760 2.240 2.340 5,117,345 -0.17(-6.77%)
Feb 08, 2021 2.080 2.510 1.900 2.510 6,970,743 +0.40(+18.96%)
Feb 05, 2021 2.287 2.287 2.050 2.110 3,527,600 -0.15(-6.64%)
Feb 04, 2021 2.400 2.450 2.100 2.260 6,391,462 -0.04(-1.74%)
Feb 03, 2021 1.940 2.300 1.900 2.300 10,296,380 +0.41(+21.69%)
Feb 02, 2021 1.980 1.980 1.790 1.890 3,229,664 +0.01(+0.53%)
Feb 01, 2021 1.850 1.940 1.650 1.880 3,925,464 +0.23(+13.94%)
Jan 29, 2021 1.790 1.860 1.640 1.650 2,861,200 -0.07(-4.07%)
Jan 28, 2021 2.080 2.100 1.520 1.720 7,610,161 -0.38(-18.10%)
Jan 27, 2021 2.200 2.390 2.000 2.100 10,655,393 -0.28(-11.76%)
Jan 26, 2021 2.180 3.140 2.060 2.380 77,773,920 +0.75(+46.01%)
Jan 25, 2021 1.500 1.630 1.340 1.630 7,317,058 +0.35(+27.34%)
Jan 22, 2021 1.090 1.300 1.050 1.280 2,410,800 +0.19(+17.43%)
Jan 21, 2021 1.030 1.090 1.000 1.090 889,245 +0.01(+0.93%)
Jan 20, 2021 1.060 1.100 0.9700 1.080 1,166,148 -0.02(-1.82%)
Jan 19, 2021 1.140 1.150 1.040 1.100 1,651,150 -0.04(-3.51%)
Jan 15, 2021 1.150 1.170 0.9600 1.140 3,013,100 +0.01(+0.88%)
Jan 14, 2021 1.120 1.450 0.9600 1.130 20,798,004 +0.24(+27.11%)
Jan 13, 2021 0.9000 0.9000 0.8311 0.8890 449,371 +0.02(+2.17%)
Jan 12, 2021 0.8564 0.8800 0.8160 0.8701 665,527 +0.01(+1.17%)
Jan 11, 2021 0.8000 0.8600 0.8000 0.8600 652,187 +0.04(+4.88%)
Jan 08, 2021 0.8800 0.8891 0.8030 0.8200 628,200 -0.06(-6.82%)
Jan 07, 2021 0.8800 0.9100 0.8100 0.8800 659,047 +0.04(+4.76%)
Jan 06, 2021 0.8300 0.8900 0.8100 0.8400 1,002,765 +0.03(+3.38%)
Jan 05, 2021 0.7500 0.8695 0.7200 0.8125 1,136,557 +0.05(+6.91%)
Jan 04, 2021 0.7600 0.8100 0.7200 0.7600 1,326,791 +0.05(+6.77%)
Dec 31, 2020 0.7118 0.7118 0.7118 263,063 +0.02(+3.59%)
Dec 30, 2020 0.7099 0.7220 0.6850 0.6871 263,063 -0.00(-0.42%)
Dec 29, 2020 0.7400 0.8000 0.6700 0.6900 562,561 +0.00(+0.00%)
Dec 28, 2020 0.6700 0.7100 0.6500 0.6900 396,629 +0.02(+3.34%)
Dec 24, 2020 0.7000 0.7000 0.6300 0.6677 311,400 -0.01(-1.81%)
Dec 23, 2020 0.6750 0.6901 0.6550 0.6800 650,657 +0.01(+2.07%)
Dec 22, 2020 0.6700 0.6890 0.6600 0.6662 428,263 +0.01(+1.94%)
Dec 21, 2020 0.6524 0.6569 0.6100 0.6535 471,962 +0.00(+0.54%)
Dec 18, 2020 0.6762 0.6762 0.6330 0.6500 210,600 +0.01(+1.45%)
Dec 17, 2020 0.6700 0.6700 0.6200 0.6407 243,581 +0.00(+0.06%)
Dec 16, 2020 0.6503 0.6855 0.6201 0.6403 251,343 -0.01(-1.49%)
Dec 15, 2020 0.6800 0.6900 0.6300 0.6500 460,894 -0.02(-3.07%)
Dec 14, 2020 0.7245 0.7399 0.6610 0.6706 492,397 -0.05(-6.86%)
Dec 11, 2020 0.7100 0.7392 0.6915 0.7200 252,500 +0.00(+0.49%)
Dec 10, 2020 0.7030 0.7400 0.6513 0.7165 423,413 +0.01(+0.92%)
Dec 09, 2020 0.7300 0.7600 0.7100 0.7100 323,044 -0.03(-4.05%)
Dec 08, 2020 0.7550 0.7644 0.7300 0.7400 183,374 +0.01(+1.36%)
Dec 07, 2020 0.8000 0.7980 0.7238 0.7301 327,172 -0.06(-8.16%)
Dec 04, 2020 0.7541 0.8200 0.7541 0.7950 454,900 +0.04(+4.88%)
Dec 03, 2020 0.7409 0.7800 0.7400 0.7580 465,623 +0.02(+2.40%)
Dec 02, 2020 0.6800 0.7700 0.6700 0.7402 730,292 +0.04(+6.20%)
Dec 01, 2020 0.7500 0.7560 0.6702 0.6970 597,913 -0.05(-7.07%)
Nov 30, 2020 0.7900 0.7900 0.7000 0.7500 612,929 +0.01(+1.35%)
Nov 27, 2020 0.7500 0.7510 0.6500 0.7400 903,000 +0.01(+1.51%)
Nov 25, 2020 0.8496 0.9999 0.7030 0.7290 4,769,900 -0.01(-1.49%)
Nov 24, 2020 0.6400 0.7600 0.6200 0.7400 1,521,552 +0.13(+21.31%)
Nov 23, 2020 0.5500 0.6100 0.5300 0.6100 732,161 +0.08(+14.79%)
Nov 20, 2020 0.5001 0.5468 0.4950 0.5314 312,400 +0.02(+4.20%)
Nov 19, 2020 0.5300 0.5300 0.4700 0.5100 209,354 +0.00(+0.00%)
Nov 18, 2020 0.4800 0.5400 0.4800 0.5100 693,168 +0.03(+6.25%)
Nov 17, 2020 0.4782 0.4900 0.4702 0.4800 121,172 +0.01(+1.85%)
Nov 16, 2020 0.4600 0.4883 0.4600 0.4713 101,669 +0.00(+0.30%)
Nov 13, 2020 0.4800 0.4800 0.4500 0.4699 170,100 +0.02(+4.42%)
Nov 12, 2020 0.4800 0.4800 0.4400 0.4500 157,242 -0.01(-2.17%)
Nov 11, 2020 0.4500 0.4700 0.4400 0.4600 146,529 +0.00(+0.72%)
Nov 10, 2020 0.4800 0.4830 0.4439 0.4567 131,720 -0.01(-2.83%)
Nov 09, 2020 0.4200 0.4700 0.4100 0.4700 421,626 +0.05(+11.30%)
Nov 06, 2020 0.4068 0.4324 0.4068 0.4223 150,200 -0.00(-0.12%)
Nov 05, 2020 0.4269 0.4350 0.4024 0.4228 234,171 -0.02(-3.91%)
Nov 04, 2020 0.4200 0.4600 0.4100 0.4400 140,760 +0.01(+2.64%)
Nov 03, 2020 0.4280 0.4340 0.4101 0.4287 123,795 -0.01(-1.22%)
Nov 02, 2020 0.4205 0.4343 0.4150 0.4340 159,944 +0.02(+5.26%)
Oct 30, 2020 0.4200 0.4259 0.4032 0.4123 79,900 -0.01(-1.58%)
Oct 29, 2020 0.4199 0.4280 0.4031 0.4189 264,835 +0.01(+3.18%)
Oct 28, 2020 0.4200 0.4200 0.4005 0.4060 248,466 -0.01(-3.56%)
Oct 27, 2020 0.4526 0.4600 0.4020 0.4210 359,355 -0.02(-3.71%)
Oct 26, 2020 0.4444 0.4514 0.4300 0.4372 306,260 -0.02(-3.49%)
Oct 23, 2020 0.4800 0.4800 0.4500 0.4530 240,100 +0.00(+0.67%)
Oct 22, 2020 0.4400 0.4700 0.4400 0.4500 428,644 +0.01(+2.27%)
Oct 21, 2020 0.4700 0.4800 0.4300 0.4400 522,765 -0.04(-7.54%)
Oct 20, 2020 0.4900 0.4911 0.4700 0.4759 267,924 -0.01(-2.88%)
Oct 19, 2020 0.4700 0.5000 0.4700 0.4900 494,381 +0.02(+3.16%)
Oct 16, 2020 0.4885 0.5000 0.4700 0.4750 316,500 -0.01(-3.04%)
Oct 15, 2020 0.5001 0.5155 0.4660 0.4899 576,348 -0.02(-3.45%)
Oct 14, 2020 0.5500 0.5500 0.4925 0.5074 996,884 -0.07(-12.52%)
Oct 13, 2020 0.6100 0.6200 0.5200 0.5800 4,190,910 +0.08(+16.00%)
Oct 12, 2020 0.4936 0.5100 0.4800 0.5000 466,399 -0.04(-6.89%)
Oct 09, 2020 0.6460 0.6600 0.5061 0.5370 3,609,600 -0.03(-5.79%)
Oct 08, 2020 0.4900 0.7500 0.4900 0.5700 4,431,161 +0.08(+16.33%)
Oct 07, 2020 0.5100 0.5200 0.4800 0.4900 148,950 -0.01(-2.00%)
Oct 06, 2020 0.4902 0.5193 0.4900 0.5000 60,776 +0.00(+0.99%)
Oct 05, 2020 0.4922 0.5200 0.4900 0.4951 60,367 -0.01(-2.17%)
Oct 02, 2020 0.5185 0.5199 0.4801 0.5061 80,400 +0.01(+1.22%)
Oct 01, 2020 0.5000 0.5200 0.4900 0.5000 99,417 +0.00(+0.00%)
Sep 30, 2020 0.5100 0.5400 0.4800 0.5000 171,456 -0.04(-7.39%)
Sep 29, 2020 0.5192 0.5500 0.5061 0.5399 98,744 +0.02(+4.03%)
Sep 28, 2020 0.4724 0.5440 0.4724 0.5190 264,976 +0.05(+11.23%)
Sep 25, 2020 0.4892 0.5200 0.4654 0.4666 151,200 -0.01(-2.79%)
Sep 24, 2020 0.4300 0.4800 0.4300 0.4800 93,879 +0.03(+6.67%)
Sep 23, 2020 0.4611 0.4800 0.4310 0.4500 222,725 -0.01(-2.95%)
Sep 22, 2020 0.4699 0.4838 0.4510 0.4637 62,254 -0.01(-1.32%)
Sep 21, 2020 0.4738 0.4739 0.4461 0.4699 96,987 -0.01(-1.39%)
Sep 18, 2020 0.4868 0.4900 0.4600 0.4765 185,800 -0.01(-2.38%)
Sep 17, 2020 0.5000 0.5000 0.4700 0.4881 104,973 +0.00(+0.68%)
Sep 16, 2020 0.5100 0.5100 0.4775 0.4848 271,728 -0.02(-4.00%)
Sep 15, 2020 0.5000 0.5100 0.4900 0.5050 95,169 +0.01(+1.43%)
Sep 14, 2020 0.5011 0.5046 0.4801 0.4979 128,289 -0.00(-0.56%)
Sep 11, 2020 0.5200 0.5350 0.5007 0.5007 98,000 -0.01(-1.82%)
Sep 10, 2020 0.5112 0.5373 0.5066 0.5100 45,529 -0.00(-0.37%)
Sep 09, 2020 0.5264 0.5500 0.5022 0.5119 126,077 -0.01(-1.56%)
Sep 08, 2020 0.5500 0.5500 0.5100 0.5200 55,562 -0.03(-5.45%)
Sep 04, 2020 0.5400 0.5532 0.5102 0.5500 169,700 +0.00(+0.00%)
Sep 03, 2020 0.5300 0.5601 0.5122 0.5500 244,619 +0.00(+0.00%)
Sep 02, 2020 0.5600 0.5800 0.5000 0.5500 435,775 -0.01(-2.65%)
Sep 01, 2020 0.5650 0.5810 0.5600 0.5650 62,311 -0.01(-0.88%)
Aug 31, 2020 0.6163 0.6163 0.5600 0.5700 262,853 -0.03(-4.35%)
Aug 28, 2020 0.5993 0.6000 0.5800 0.5959 95,900 +0.01(+1.93%)
Aug 27, 2020 0.6200 0.6450 0.5631 0.5846 560,647 -0.01(-0.92%)
Aug 26, 2020 0.5800 0.6300 0.5600 0.5900 410,029 +0.01(+1.72%)
Aug 25, 2020 0.6200 0.6200 0.5800 0.5800 139,150 -0.04(-6.22%)
Aug 24, 2020 0.5800 0.6200 0.5505 0.6185 298,844 +0.03(+5.03%)
Aug 21, 2020 0.6254 0.6390 0.5650 0.5889 325,300 -0.04(-6.52%)
Aug 20, 2020 0.6600 0.6800 0.6000 0.6300 483,276 -0.05(-7.35%)
Aug 19, 2020 0.6200 0.7019 0.6030 0.6800 716,465 +0.04(+6.25%)
Aug 18, 2020 0.6200 0.7100 0.6200 0.6400 1,317,776 +0.05(+8.47%)
Aug 17, 2020 0.6300 0.6300 0.5500 0.5900 285,516 -0.02(-2.88%)
Aug 14, 2020 0.5700 0.6075 0.5600 0.6075 140,500 +0.01(+2.34%)
Aug 13, 2020 0.5990 0.6451 0.5754 0.5936 183,197 +0.00(+0.49%)
Aug 12, 2020 0.6700 0.6703 0.5800 0.5907 197,891 -0.09(-13.13%)
Aug 11, 2020 0.6140 0.6829 0.6140 0.6800 322,639 +0.07(+10.98%)
Aug 10, 2020 0.5680 0.6228 0.5610 0.6127 136,275 +0.04(+6.56%)
Aug 07, 2020 0.5641 0.5750 0.5510 0.5750 73,800 +0.02(+4.55%)
Aug 06, 2020 0.5600 0.5700 0.5500 0.5500 130,906 -0.01(-1.79%)
Aug 05, 2020 0.5626 0.5900 0.5510 0.5600 202,446 -0.02(-3.45%)
Aug 04, 2020 0.5900 0.6000 0.5600 0.5800 135,720 +0.01(+2.51%)
Aug 03, 2020 0.5560 0.5700 0.5350 0.5658 100,787 +0.02(+2.87%)
Jul 31, 2020 0.5764 0.5800 0.5464 0.5500 100,300 -0.02(-4.35%)
Jul 30, 2020 0.5615 0.5945 0.5400 0.5750 114,586 +0.00(+0.40%)
Jul 29, 2020 0.5611 0.6000 0.5600 0.5727 93,543 -0.01(-1.26%)
Jul 28, 2020 0.5800 0.6000 0.5600 0.5800 104,814 +0.01(+1.72%)
Jul 27, 2020 0.5800 0.5804 0.5700 0.5702 59,302 -0.02(-3.31%)
Jul 24, 2020 0.5946 0.6119 0.5800 0.5897 34,400 -0.00(-0.82%)
Jul 23, 2020 0.5980 0.6197 0.5901 0.5946 65,360 -0.00(-0.40%)
Jul 22, 2020 0.6000 0.6260 0.5761 0.5970 202,872 -0.03(-4.50%)
Jul 21, 2020 0.6300 0.6480 0.6110 0.6251 95,007 +0.00(+0.69%)
Jul 20, 2020 0.6200 0.6400 0.6200 0.6208 35,431 +0.01(+1.11%)
Jul 17, 2020 0.6053 0.6447 0.5701 0.6140 322,200 -0.00(-0.63%)
Jul 16, 2020 0.5854 0.6197 0.5798 0.6179 227,676 +0.06(+10.34%)
Jul 15, 2020 0.5700 0.5800 0.5512 0.5600 229,230 -0.00(-0.88%)
Jul 14, 2020 0.5950 0.6000 0.5650 0.5650 95,862 -0.04(-5.83%)
Jul 13, 2020 0.6100 0.6300 0.5900 0.6000 137,897 -0.01(-1.35%)
Jul 10, 2020 0.6053 0.6290 0.6000 0.6082 101,300 -0.00(-0.26%)
Jul 09, 2020 0.6219 0.6369 0.6000 0.6098 47,879 -0.01(-0.85%)
Jul 08, 2020 0.6400 0.6581 0.6149 0.6150 124,094 -0.03(-3.91%)
Jul 07, 2020 0.6500 0.6825 0.6400 0.6400 79,238 -0.01(-1.05%)
Jul 06, 2020 0.6600 0.6950 0.6400 0.6468 108,592 -0.02(-2.56%)
Jul 02, 2020 0.6612 0.6942 0.6400 0.6638 57,800 +0.01(+2.12%)
Jul 01, 2020 0.7100 0.7100 0.6500 0.6500 266,044 -0.06(-8.84%)
Jun 30, 2020 0.6620 0.7298 0.6620 0.7130 61,424 +0.05(+7.70%)
Jun 29, 2020 0.7000 0.7100 0.6506 0.6620 74,422 -0.02(-2.58%)
Jun 26, 2020 0.7400 0.7400 0.6564 0.6795 240,800 -0.04(-5.61%)
Jun 25, 2020 0.6800 0.7199 0.6800 0.7199 87,921 +0.08(+12.48%)
Jun 24, 2020 0.7300 0.7600 0.6200 0.6400 198,021 -0.09(-12.35%)
Jun 23, 2020 0.7460 0.7800 0.7302 0.7302 117,568 -0.01(-1.99%)
Jun 22, 2020 0.7980 0.8000 0.7300 0.7450 76,626 -0.02(-1.97%)
Jun 19, 2020 0.7600 0.8000 0.7500 0.7600 87,900 +0.01(+1.31%)
Jun 18, 2020 0.8081 0.8157 0.7400 0.7502 85,446 -0.03(-4.45%)
Jun 17, 2020 0.7998 0.8200 0.7700 0.7851 131,513 -0.03(-3.12%)
Jun 16, 2020 0.8078 0.8300 0.7775 0.8104 86,942 +0.01(+0.68%)
Jun 15, 2020 0.7900 0.8300 0.7500 0.8049 86,879 -0.02(-2.45%)
Jun 12, 2020 0.7600 0.9000 0.7600 0.8251 133,200 +0.06(+7.28%)
Jun 11, 2020 0.7545 0.7700 0.6856 0.7691 322,886 -0.09(-10.57%)
Jun 10, 2020 0.8800 0.8806 0.8001 0.8600 163,979 -0.02(-2.27%)
Jun 09, 2020 1.000 1.000 0.8800 0.8800 247,872 -0.03(-3.30%)
Jun 08, 2020 0.8800 0.9400 0.8200 0.9100 664,905 +0.13(+16.04%)
Jun 05, 2020 0.7000 0.7900 0.7000 0.7842 384,700 +0.09(+13.69%)
Jun 04, 2020 0.6900 0.6900 0.6500 0.6898 73,914 +0.02(+2.96%)
Jun 03, 2020 0.6800 0.7000 0.6500 0.6700 190,323 -0.01(-1.47%)
Jun 02, 2020 0.6800 0.6800 0.6500 0.6800 94,117 +0.01(+1.49%)
Jun 01, 2020 0.6800 0.6800 0.6500 0.6700 47,281 +0.02(+2.29%)
May 29, 2020 0.6500 0.6550 0.6251 0.6550 126,200 -0.00(-0.50%)
May 28, 2020 0.6697 0.6800 0.6500 0.6583 104,342 -0.01(-1.75%)
May 27, 2020 0.6400 0.6800 0.6400 0.6700 119,458 +0.01(+2.13%)
May 26, 2020 0.6200 0.6890 0.6200 0.6560 166,374 +0.03(+4.31%)
May 22, 2020 0.6100 0.6300 0.5701 0.6289 191,400 +0.02(+2.56%)
May 21, 2020 0.6500 0.6500 0.6101 0.6132 99,433 -0.04(-5.66%)
May 20, 2020 0.6000 0.6500 0.6000 0.6500 125,101 +0.00(+0.00%)
May 19, 2020 0.6500 0.6600 0.6000 0.6500 117,496 -0.02(-3.00%)
May 18, 2020 0.7000 0.7000 0.6191 0.6701 290,382 +0.07(+11.18%)
May 15, 2020 0.6396 0.6500 0.5800 0.6027 533,200 -0.10(-13.90%)
May 14, 2020 0.5500 0.8700 0.5500 0.7000 3,433,397 +0.12(+20.90%)
May 13, 2020 0.6500 0.6500 0.5300 0.5790 150,039 -0.03(-5.28%)
May 12, 2020 0.6041 0.6400 0.5761 0.6113 45,210 -0.01(-1.40%)
May 11, 2020 0.6300 0.6600 0.6200 0.6200 188,660 +0.01(+2.29%)
May 08, 2020 0.5500 0.6249 0.5500 0.6061 423,200 +0.06(+10.20%)
May 07, 2020 0.5400 0.5500 0.5200 0.5500 55,033 +0.01(+2.27%)
May 06, 2020 0.5500 0.5772 0.5200 0.5378 123,515 -0.01(-2.18%)
May 05, 2020 0.5566 0.5900 0.5350 0.5498 131,952 +0.02(+3.74%)
May 04, 2020 0.5200 0.5451 0.5100 0.5300 114,179 +0.00(+0.32%)
May 01, 2020 0.5900 0.5949 0.5197 0.5283 267,600 -0.05(-8.91%)
Apr 30, 2020 0.5700 0.6300 0.5600 0.5800 483,980 +0.04(+7.41%)
Apr 29, 2020 0.5500 0.5700 0.5200 0.5400 267,241 +0.02(+3.03%)
Apr 28, 2020 0.5555 0.5790 0.5200 0.5241 175,957 -0.03(-4.71%)
Apr 27, 2020 0.5851 0.5945 0.5450 0.5500 217,509 -0.02(-2.91%)
Apr 24, 2020 0.5478 0.5856 0.5201 0.5665 156,000 +0.03(+4.91%)
Apr 23, 2020 0.4900 0.5400 0.4900 0.5400 283,487 +0.01(+2.31%)
Apr 22, 2020 0.5478 0.5500 0.4700 0.5278 266,274 +0.06(+12.27%)
Apr 21, 2020 0.5141 0.5600 0.4611 0.4701 927,697 -0.02(-4.06%)
Apr 20, 2020 0.5400 0.5500 0.4800 0.4900 344,722 -0.07(-11.71%)
Apr 17, 2020 0.5400 0.5797 0.5400 0.5550 84,600 +0.03(+4.93%)
Apr 16, 2020 0.5500 0.5599 0.5000 0.5289 96,897 -0.04(-7.18%)
Apr 15, 2020 0.5998 0.5998 0.5112 0.5698 220,112 -0.01(-0.94%)
Apr 14, 2020 0.6000 0.6026 0.5300 0.5752 117,370 -0.02(-3.33%)
Apr 13, 2020 0.6000 0.6000 0.5402 0.5950 53,599 +0.03(+4.39%)
Apr 09, 2020 0.5300 0.5945 0.5300 0.5700 187,500 +0.03(+5.56%)
Apr 08, 2020 0.5572 0.5699 0.5101 0.5400 140,452 -0.01(-1.69%)
Apr 07, 2020 0.5700 0.6159 0.5000 0.5493 301,555 -0.00(-0.13%)
Apr 06, 2020 0.5300 0.6400 0.5200 0.5500 255,796 +0.05(+9.96%)
Apr 03, 2020 0.5139 0.5636 0.5000 0.5002 187,600 -0.00(-0.36%)
Apr 02, 2020 0.5800 0.5800 0.5020 0.5020 171,887 -0.04(-7.89%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.