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
Biotricity Inc
(OP:
BTCY
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2021
2.050
2.500
2.050
2.440
126,700
+0.39(+19.02%)
Apr 29, 2021
1.960
2.050
1.950
2.050
74,804
+0.05(+2.50%)
Apr 28, 2021
2.050
2.050
1.940
2.000
106,618
-0.07(-3.38%)
Apr 27, 2021
2.000
2.100
2.000
2.070
57,576
-0.01(-0.48%)
Apr 26, 2021
2.150
2.235
1.980
2.080
110,306
-0.11(-5.02%)
Apr 23, 2021
2.150
2.200
2.120
2.190
24,200
+0.02(+0.92%)
Apr 22, 2021
2.315
2.315
2.110
2.170
49,893
-0.13(-5.65%)
Apr 21, 2021
2.160
2.340
2.100
2.300
82,242
+0.16(+7.48%)
Apr 20, 2021
2.000
2.240
1.920
2.140
116,283
+0.11(+5.42%)
Apr 19, 2021
2.220
2.240
1.950
2.030
175,004
-0.27(-11.74%)
Apr 16, 2021
2.600
2.600
1.980
2.300
94,900
-0.22(-8.73%)
Apr 15, 2021
2.500
2.620
2.460
2.520
152,174
+0.05(+2.02%)
Apr 14, 2021
2.135
2.470
2.050
2.470
255,195
+0.33(+15.42%)
Apr 13, 2021
2.200
2.200
2.120
2.140
19,420
-0.04(-1.83%)
Apr 12, 2021
2.160
2.300
2.100
2.180
33,268
+0.02(+0.93%)
Apr 09, 2021
2.250
2.290
2.160
2.160
23,800
-0.09(-4.00%)
Apr 08, 2021
2.200
2.270
2.160
2.250
45,503
+0.05(+2.27%)
Apr 07, 2021
2.300
2.300
2.160
2.200
21,577
-0.09(-3.93%)
Apr 06, 2021
2.290
2.300
2.270
2.290
21,961
+0.00(+0.00%)
Apr 05, 2021
2.330
2.390
2.280
2.290
23,233
-0.01(-0.43%)
Apr 01, 2021
2.350
2.390
2.250
2.300
84,700
-0.10(-3.99%)
Mar 31, 2021
2.300
2.400
2.300
2.396
24,629
+0.05(+1.94%)
Mar 30, 2021
2.350
2.450
2.250
2.350
50,984
+0.02(+0.64%)
Mar 29, 2021
2.375
2.445
2.320
2.335
20,436
-0.02(-0.64%)
Mar 26, 2021
2.500
2.500
2.310
2.350
57,500
-0.15(-6.00%)
Mar 25, 2021
2.350
2.580
2.350
2.500
25,869
+0.15(+6.38%)
Mar 24, 2021
2.400
2.620
2.300
2.350
102,014
+0.01(+0.43%)
Mar 23, 2021
2.540
2.540
2.300
2.340
81,604
-0.05(-2.09%)
Mar 22, 2021
2.510
2.620
2.350
2.390
130,762
-0.01(-0.42%)
Mar 19, 2021
2.433
2.610
2.390
2.400
120,000
+0.05(+2.13%)
Mar 18, 2021
2.450
2.600
2.300
2.350
39,587
-0.10(-4.08%)
Mar 17, 2021
2.400
2.470
2.120
2.450
44,225
+0.10(+4.26%)
Mar 16, 2021
2.430
2.500
2.340
2.350
94,183
-0.13(-5.24%)
Mar 15, 2021
2.500
2.550
2.450
2.480
45,517
-0.02(-0.80%)
Mar 12, 2021
2.410
2.540
2.400
2.500
69,300
+0.07(+2.88%)
Mar 11, 2021
2.500
2.550
2.115
2.430
64,301
-0.05(-2.15%)
Mar 10, 2021
2.490
2.750
2.400
2.483
197,186
+0.17(+7.51%)
Mar 09, 2021
2.270
2.400
2.110
2.310
97,471
+0.09(+4.05%)
Mar 08, 2021
2.220
2.500
2.160
2.220
192,609
-0.02(-0.89%)
Mar 05, 2021
2.250
2.500
2.000
2.240
264,700
-0.06(-2.61%)
Mar 04, 2021
2.750
3.000
2.210
2.300
295,912
-0.45(-16.36%)
Mar 03, 2021
3.205
3.400
2.600
2.750
439,979
-0.42(-13.25%)
Mar 02, 2021
3.100
3.220
2.920
3.170
326,274
+0.28(+9.65%)
Mar 01, 2021
2.650
3.100
2.600
2.891
546,669
+0.34(+13.37%)
Feb 26, 2021
2.600
2.640
2.100
2.550
327,600
+0.26(+11.35%)
Feb 25, 2021
2.090
2.290
2.050
2.290
340,530
+0.20(+9.57%)
Feb 24, 2021
1.885
2.150
1.885
2.090
302,023
+0.17(+8.85%)
Feb 23, 2021
1.750
1.920
1.600
1.920
158,635
+0.02(+1.05%)
Feb 22, 2021
1.800
1.950
1.780
1.900
159,760
+0.12(+6.74%)
Feb 19, 2021
1.750
1.800
1.750
1.780
85,300
+0.03(+1.71%)
Feb 18, 2021
1.750
1.900
1.570
1.750
180,802
+0.00(+0.00%)
Feb 17, 2021
1.480
1.900
1.300
1.750
171,252
+0.30(+20.69%)
Feb 16, 2021
1.690
1.720
1.450
1.450
98,092
-0.24(-14.20%)
Feb 12, 2021
1.800
1.920
1.450
1.690
396,100
-0.02(-1.17%)
Feb 11, 2021
1.450
1.750
1.450
1.710
405,170
+0.27(+18.75%)
Feb 10, 2021
1.300
1.440
1.285
1.440
313,242
+0.17(+13.39%)
Feb 09, 2021
1.280
1.300
1.200
1.270
31,126
+0.07(+5.83%)
Feb 08, 2021
1.200
1.300
1.190
1.200
64,691
+0.00(+0.00%)
Feb 05, 2021
1.170
1.220
1.150
1.200
13,500
+0.03(+2.56%)
Feb 04, 2021
1.185
1.200
1.160
1.170
40,326
-0.03(-2.50%)
Feb 03, 2021
1.190
1.200
1.150
1.200
41,030
+0.01(+0.84%)
Feb 02, 2021
1.250
1.250
1.160
1.190
22,312
-0.02(-1.65%)
Feb 01, 2021
1.160
1.280
1.160
1.210
34,823
+0.06(+5.22%)
Jan 29, 2021
1.200
1.200
1.130
1.150
32,900
-0.04(-3.36%)
Jan 28, 2021
1.200
1.220
1.150
1.190
19,844
+0.00(+0.00%)
Jan 27, 2021
1.220
1.250
1.160
1.190
28,865
-0.11(-8.46%)
Jan 26, 2021
1.230
1.300
1.150
1.300
28,984
+0.05(+4.42%)
Jan 25, 2021
1.390
1.500
1.200
1.245
66,499
-0.14(-10.43%)
Jan 22, 2021
1.160
1.430
1.080
1.390
147,400
+0.23(+19.83%)
Jan 21, 2021
1.090
1.160
1.080
1.160
68,797
+0.06(+5.45%)
Jan 20, 2021
1.100
1.157
1.080
1.100
106,258
+0.03(+2.80%)
Jan 19, 2021
1.120
1.170
1.060
1.070
55,637
-0.03(-2.73%)
Jan 15, 2021
1.140
1.152
1.100
1.100
60,800
-0.04(-3.51%)
Jan 14, 2021
1.190
1.200
1.120
1.140
82,877
-0.04(-3.39%)
Jan 13, 2021
1.100
1.190
1.100
1.180
57,916
+0.06(+5.36%)
Jan 12, 2021
1.150
1.150
1.120
1.120
32,416
-0.01(-0.88%)
Jan 11, 2021
1.230
1.230
1.100
1.130
141,467
-0.09(-7.38%)
Jan 08, 2021
0.9205
1.240
0.9205
1.220
343,000
+0.29(+31.18%)
Jan 07, 2021
0.8600
0.9500
0.8310
0.9300
237,951
+0.09(+10.71%)
Jan 06, 2021
0.7800
0.8400
0.7600
0.8400
139,832
+0.06(+7.97%)
Jan 05, 2021
0.7700
0.7800
0.7500
0.7780
32,543
+0.04(+5.84%)
Jan 04, 2021
0.7375
0.7680
0.7300
0.7351
21,436
-0.00(-0.43%)
Dec 31, 2020
0.7383
0.7383
0.7383
137,154
+0.01(+1.14%)
Dec 30, 2020
0.7925
0.7940
0.7210
0.7300
137,154
-0.06(-8.06%)
Dec 29, 2020
0.8500
0.8500
0.7700
0.7940
141,952
-0.04(-5.07%)
Dec 28, 2020
0.8101
0.8495
0.8100
0.8364
105,997
+0.02(+2.00%)
Dec 24, 2020
0.7975
0.8200
0.7975
0.8200
60,300
+0.03(+3.80%)
Dec 23, 2020
0.7900
0.8150
0.7900
0.7900
69,444
-0.01(-1.23%)
Dec 22, 2020
0.8500
0.8500
0.7800
0.7998
38,772
-0.00(-0.03%)
Dec 21, 2020
0.8075
0.8500
0.7600
0.8000
63,470
+0.02(+1.91%)
Dec 18, 2020
0.7700
0.8000
0.7500
0.7850
43,200
+0.01(+0.64%)
Dec 17, 2020
0.8000
0.8140
0.7800
0.7800
45,901
-0.01(-1.27%)
Dec 16, 2020
0.7500
0.8000
0.7500
0.7900
72,247
+0.05(+6.14%)
Dec 15, 2020
0.7250
0.7700
0.7010
0.7443
62,035
+0.00(+0.58%)
Dec 14, 2020
0.8000
0.8000
0.7200
0.7400
56,837
-0.00(-0.66%)
Dec 11, 2020
0.7390
0.7500
0.7200
0.7449
58,500
+0.01(+0.73%)
Dec 10, 2020
0.7500
0.7500
0.7055
0.7395
67,107
-0.01(-0.72%)
Dec 09, 2020
0.7300
0.7500
0.7300
0.7449
60,783
-0.00(-0.41%)
Dec 08, 2020
0.7591
0.7591
0.7000
0.7480
95,929
+0.00(+0.20%)
Dec 07, 2020
0.8275
0.8275
0.7000
0.7465
90,824
-0.09(-11.13%)
Dec 04, 2020
0.7800
0.8860
0.7800
0.8400
26,400
-0.04(-4.53%)
Dec 03, 2020
0.7900
0.9000
0.7900
0.8799
60,374
-0.00(-0.01%)
Dec 02, 2020
0.8500
0.9000
0.8400
0.8800
34,196
+0.05(+6.02%)
Dec 01, 2020
0.9490
0.9490
0.8100
0.8300
42,699
+0.03(+3.36%)
Nov 30, 2020
0.7055
0.8499
0.7010
0.8030
100,357
+0.08(+11.53%)
Nov 27, 2020
0.7299
0.7600
0.7150
0.7200
60,500
-0.00(-0.57%)
Nov 25, 2020
0.7010
0.7432
0.7010
0.7241
106,400
-0.01(-1.82%)
Nov 24, 2020
0.7500
0.7900
0.7000
0.7375
242,360
-0.05(-6.65%)
Nov 23, 2020
0.8770
0.8770
0.7500
0.7900
106,214
-0.06(-6.84%)
Nov 20, 2020
0.9495
0.9495
0.8020
0.8480
66,800
-0.08(-8.72%)
Nov 19, 2020
0.8880
1.000
0.8450
0.9290
131,701
-0.02(-2.26%)
Nov 18, 2020
0.9853
1.020
0.9505
0.9505
10,086
-0.04(-3.99%)
Nov 17, 2020
1.000
1.025
0.9435
0.9900
92,518
-0.01(-1.00%)
Nov 16, 2020
1.010
1.010
0.9900
1.000
36,976
+0.00(+0.00%)
Nov 13, 2020
1.010
1.050
0.9310
1.000
50,100
-0.04(-3.85%)
Nov 12, 2020
0.8600
1.040
0.8600
1.040
91,444
+0.19(+21.71%)
Nov 11, 2020
0.7500
0.9480
0.7250
0.8545
52,531
+0.12(+16.26%)
Nov 10, 2020
0.7300
0.7600
0.7000
0.7350
9,335
-0.02(-3.26%)
Nov 09, 2020
0.7500
0.7700
0.6700
0.7598
99,804
-0.01(-1.32%)
Nov 06, 2020
0.8000
0.8000
0.7040
0.7700
117,800
-0.03(-3.75%)
Nov 05, 2020
0.7900
0.8000
0.7700
0.8000
72,335
+0.01(+1.59%)
Nov 04, 2020
0.8645
0.8645
0.7520
0.7875
48,955
-0.06(-7.35%)
Nov 03, 2020
0.8900
0.8900
0.8055
0.8500
56,968
-0.02(-2.30%)
Nov 02, 2020
0.9700
0.9700
0.8338
0.8700
144,610
-0.08(-8.42%)
Oct 30, 2020
0.9800
0.9990
0.9000
0.9500
13,600
-0.05(-5.00%)
Oct 29, 2020
0.9785
1.000
0.9600
1.000
6,058
+0.00(+0.00%)
Oct 28, 2020
0.9800
1.020
0.9600
1.000
72,427
+0.05(+5.26%)
Oct 27, 2020
1.030
1.050
0.9500
0.9500
88,779
-0.08(-7.77%)
Oct 26, 2020
1.020
1.070
1.020
1.030
8,488
+0.01(+0.98%)
Oct 23, 2020
1.030
1.070
1.020
1.020
22,500
-0.01(-0.97%)
Oct 22, 2020
1.040
1.050
1.030
1.030
11,553
-0.05(-4.63%)
Oct 21, 2020
1.030
1.080
1.030
1.080
5,182
+0.03(+2.86%)
Oct 20, 2020
1.055
1.055
1.020
1.050
16,054
+0.00(+0.00%)
Oct 19, 2020
1.055
1.090
1.030
1.050
13,471
-0.02(-1.87%)
Oct 16, 2020
1.080
1.080
1.020
1.070
14,300
+0.04(+3.88%)
Oct 15, 2020
1.080
1.090
1.030
1.030
7,885
-0.02(-1.90%)
Oct 14, 2020
1.080
1.090
1.030
1.050
22,835
-0.04(-3.67%)
Oct 13, 2020
1.080
1.100
1.080
1.090
19,522
-0.03(-2.68%)
Oct 12, 2020
1.080
1.120
1.080
1.120
16,004
-0.02(-1.75%)
Oct 09, 2020
1.080
1.140
1.080
1.140
3,300
+0.05(+4.59%)
Oct 08, 2020
1.070
1.135
1.070
1.090
14,192
-0.04(-3.54%)
Oct 07, 2020
1.085
1.150
1.070
1.130
12,609
+0.04(+3.67%)
Oct 06, 2020
1.070
1.150
1.045
1.090
14,283
+0.06(+5.83%)
Oct 05, 2020
1.110
1.170
1.030
1.030
83,671
-0.04(-3.74%)
Oct 02, 2020
1.010
1.090
1.000
1.070
31,600
+0.02(+1.90%)
Oct 01, 2020
1.050
1.100
1.030
1.050
31,608
-0.06(-5.41%)
Sep 30, 2020
1.130
1.130
1.050
1.110
26,797
-0.02(-1.77%)
Sep 29, 2020
1.040
1.130
1.020
1.130
48,921
+0.09(+8.65%)
Sep 28, 2020
1.100
1.120
1.020
1.040
61,869
-0.08(-7.14%)
Sep 25, 2020
1.060
1.150
1.060
1.120
4,900
-0.04(-3.45%)
Sep 24, 2020
1.060
1.160
1.030
1.160
26,371
+0.09(+8.41%)
Sep 23, 2020
1.060
1.160
1.060
1.070
19,379
-0.03(-2.73%)
Sep 22, 2020
1.120
1.150
1.060
1.100
23,773
-0.05(-4.35%)
Sep 21, 2020
1.100
1.150
1.050
1.150
20,663
-0.03(-2.54%)
Sep 18, 2020
1.160
1.200
1.160
1.180
4,900
-0.01(-0.84%)
Sep 17, 2020
1.110
1.195
1.000
1.190
36,028
+0.03(+2.59%)
Sep 16, 2020
1.140
1.180
1.140
1.160
2,711
+0.01(+0.87%)
Sep 15, 2020
1.150
1.160
1.100
1.150
41,830
-0.01(-0.86%)
Sep 14, 2020
1.153
1.165
1.150
1.160
16,669
+0.01(+0.87%)
Sep 11, 2020
1.160
1.190
1.150
1.150
20,800
-0.04(-3.36%)
Sep 10, 2020
1.165
1.190
1.165
1.190
9,580
+0.03(+2.59%)
Sep 09, 2020
1.200
1.200
1.160
1.160
20,958
-0.04(-3.33%)
Sep 08, 2020
1.160
1.200
1.100
1.200
51,343
+0.00(+0.00%)
Sep 04, 2020
1.180
1.225
1.160
1.200
49,800
-0.06(-4.76%)
Sep 03, 2020
1.270
1.285
1.185
1.260
34,194
-0.01(-0.79%)
Sep 02, 2020
1.270
1.290
1.210
1.270
63,667
-0.01(-0.78%)
Sep 01, 2020
1.310
1.380
1.260
1.280
36,371
-0.10(-7.25%)
Aug 31, 2020
1.345
1.400
1.260
1.380
22,058
+0.01(+1.10%)
Aug 28, 2020
1.350
1.400
1.321
1.365
18,100
+0.01(+1.11%)
Aug 27, 2020
1.300
1.385
1.280
1.350
22,028
-0.02(-1.46%)
Aug 26, 2020
1.390
1.500
1.320
1.370
39,269
-0.02(-1.44%)
Aug 25, 2020
1.320
1.440
1.200
1.390
51,803
+0.07(+5.30%)
Aug 24, 2020
1.500
1.500
1.150
1.320
96,952
-0.18(-12.00%)
Aug 21, 2020
1.490
1.550
1.450
1.500
121,800
+0.03(+2.04%)
Aug 20, 2020
1.410
1.490
1.410
1.470
83,014
+0.06(+4.63%)
Aug 19, 2020
1.400
1.450
1.380
1.405
81,151
+0.03(+1.81%)
Aug 18, 2020
1.395
1.420
1.380
1.380
26,418
+0.00(+0.00%)
Aug 17, 2020
1.250
1.420
1.250
1.380
27,054
-0.04(-2.82%)
Aug 14, 2020
1.440
1.490
1.300
1.420
78,900
+0.01(+0.71%)
Aug 13, 2020
1.290
1.420
1.285
1.410
97,453
+0.15(+11.90%)
Aug 12, 2020
1.220
1.380
1.140
1.260
118,366
+0.15(+13.51%)
Aug 11, 2020
1.160
1.190
1.110
1.110
56,155
-0.07(-5.93%)
Aug 10, 2020
1.200
1.230
1.120
1.180
49,000
-0.02(-1.67%)
Aug 07, 2020
1.250
1.270
1.100
1.200
92,300
-0.07(-5.51%)
Aug 06, 2020
1.340
1.340
1.150
1.270
53,303
-0.04(-3.05%)
Aug 05, 2020
1.410
1.410
1.280
1.310
96,789
-0.05(-3.68%)
Aug 04, 2020
1.360
1.450
1.320
1.360
93,998
+0.01(+0.74%)
Aug 03, 2020
1.395
1.395
1.300
1.350
41,075
-0.05(-3.57%)
Jul 31, 2020
1.510
1.510
1.340
1.400
31,200
-0.05(-3.45%)
Jul 30, 2020
1.440
1.460
1.300
1.450
87,080
-0.02(-1.36%)
Jul 29, 2020
1.400
1.500
1.400
1.470
49,634
-0.03(-2.00%)
Jul 28, 2020
1.430
1.500
1.400
1.500
18,100
+0.05(+3.45%)
Jul 27, 2020
1.590
1.590
1.440
1.450
7,676
-0.04(-2.68%)
Jul 24, 2020
1.400
1.550
1.400
1.490
14,000
+0.02(+1.36%)
Jul 23, 2020
1.500
1.580
1.459
1.470
7,643
-0.08(-5.16%)
Jul 22, 2020
1.440
1.550
1.410
1.550
12,848
+0.08(+5.80%)
Jul 21, 2020
1.500
1.590
1.405
1.465
30,651
-0.03(-2.33%)
Jul 20, 2020
1.590
1.590
1.500
1.500
18,980
-0.08(-5.06%)
Jul 17, 2020
1.590
1.590
1.450
1.580
31,500
-0.01(-0.63%)
Jul 16, 2020
1.550
1.600
1.490
1.590
22,294
+0.06(+3.92%)
Jul 15, 2020
1.540
1.650
1.510
1.530
65,398
-0.03(-1.92%)
Jul 14, 2020
1.650
1.650
1.460
1.560
82,529
+0.04(+2.63%)
Jul 13, 2020
1.590
1.690
1.490
1.520
84,904
-0.07(-4.40%)
Jul 10, 2020
1.500
1.590
1.400
1.590
32,300
+0.09(+6.00%)
Jul 09, 2020
1.550
1.550
1.300
1.500
60,312
+0.05(+3.45%)
Jul 08, 2020
1.470
1.500
1.380
1.450
94,903
+0.05(+3.57%)
Jul 07, 2020
1.320
1.400
1.280
1.400
52,877
+0.06(+4.87%)
Jul 06, 2020
1.335
1.370
1.290
1.335
32,894
+0.01(+0.98%)
Jul 02, 2020
1.380
1.380
1.280
1.322
50,200
-0.04(-2.79%)
Jul 01, 2020
1.400
1.400
1.320
1.360
26,303
-0.01(-0.51%)
Jun 30, 2020
1.400
1.450
1.270
1.367
71,297
-0.03(-2.36%)
Jun 29, 2020
1.420
1.500
1.280
1.400
109,681
-0.02(-1.41%)
Jun 26, 2020
1.470
1.470
1.350
1.420
69,700
-0.05(-3.40%)
Jun 25, 2020
1.470
1.570
1.470
1.470
25,107
-0.03(-2.00%)
Jun 24, 2020
1.585
1.585
1.490
1.500
36,975
-0.08(-5.06%)
Jun 23, 2020
1.550
1.620
1.550
1.580
63,829
+0.03(+1.94%)
Jun 22, 2020
1.650
1.670
1.400
1.550
111,073
-0.06(-3.73%)
Jun 19, 2020
1.620
1.630
1.560
1.610
46,300
+0.02(+1.26%)
Jun 18, 2020
1.545
1.600
1.520
1.590
40,882
+0.07(+4.61%)
Jun 17, 2020
1.580
1.640
1.510
1.520
29,519
-0.03(-2.25%)
Jun 16, 2020
1.450
1.570
1.450
1.555
91,358
+0.10(+7.24%)
Jun 15, 2020
1.470
1.490
1.450
1.450
29,912
-0.02(-1.36%)
Jun 12, 2020
1.495
1.495
1.420
1.470
42,200
-0.01(-0.68%)
Jun 11, 2020
1.500
1.510
1.340
1.480
72,996
-0.04(-2.63%)
Jun 10, 2020
1.500
1.560
1.500
1.520
46,920
-0.02(-1.30%)
Jun 09, 2020
1.565
1.580
1.390
1.540
37,934
-0.01(-0.65%)
Jun 08, 2020
1.550
1.620
1.494
1.550
73,948
+0.03(+1.97%)
Jun 05, 2020
1.600
1.680
1.390
1.520
111,100
-0.08(-4.99%)
Jun 04, 2020
1.638
1.730
1.505
1.600
80,036
-0.05(-3.03%)
Jun 03, 2020
1.600
1.750
1.595
1.650
127,834
+0.05(+3.12%)
Jun 02, 2020
1.600
1.680
1.550
1.600
58,878
+0.00(+0.00%)
Jun 01, 2020
1.550
1.600
1.480
1.600
49,404
+0.06(+3.90%)
May 29, 2020
1.550
1.550
1.450
1.540
33,700
+0.02(+1.32%)
May 28, 2020
1.470
1.680
1.400
1.520
72,738
+0.02(+1.33%)
May 27, 2020
1.470
1.505
1.320
1.500
109,280
+0.05(+3.45%)
May 26, 2020
1.690
1.750
1.350
1.450
175,294
-0.24(-14.20%)
May 22, 2020
1.500
1.950
1.500
1.690
533,000
+0.24(+16.55%)
May 21, 2020
1.300
1.475
1.290
1.450
239,205
+0.16(+12.40%)
May 20, 2020
1.250
1.300
1.210
1.290
92,422
+0.04(+3.20%)
May 19, 2020
1.210
1.280
1.170
1.250
59,178
+0.05(+4.17%)
May 18, 2020
1.250
1.250
1.180
1.200
63,245
+0.00(+0.00%)
May 15, 2020
1.250
1.250
1.190
1.200
9,000
-0.05(-4.00%)
May 14, 2020
1.140
1.250
1.140
1.250
44,834
+0.13(+11.60%)
May 13, 2020
1.140
1.190
1.120
1.120
42,160
-0.03(-2.60%)
May 12, 2020
1.200
1.250
1.100
1.150
34,114
-0.04(-3.36%)
May 11, 2020
1.160
1.200
1.130
1.190
23,720
+0.03(+2.59%)
May 08, 2020
1.150
1.185
1.120
1.160
37,500
+0.03(+2.65%)
May 07, 2020
1.155
1.155
1.130
1.130
16,042
+0.01(+0.89%)
May 06, 2020
1.100
1.150
1.070
1.120
22,768
+0.02(+1.82%)
May 05, 2020
1.180
1.180
1.100
1.100
80,092
-0.08(-6.78%)
May 04, 2020
1.210
1.230
1.110
1.180
36,937
-0.03(-2.48%)
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.