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
Intelgenx Technologies Corp
(OP:
IGXT
)
0.1670
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 16, 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 (%)
Apr 29, 2016
0.5700
0.5850
0.5700
0.5850
27,999
+0.02(+2.63%)
Apr 28, 2016
0.5700
0.5850
0.5500
0.5700
23,150
+0.01(+1.79%)
Apr 27, 2016
0.5575
0.5725
0.5500
0.5600
38,886
+0.00(+0.00%)
Apr 26, 2016
0.5500
0.5600
0.5450
0.5600
48,398
+0.03(+5.64%)
Apr 25, 2016
0.5510
0.5800
0.5301
0.5301
50,607
+0.00(+0.00%)
Apr 22, 2016
0.5600
0.5600
0.5301
0.5301
21,096
-0.03(-5.34%)
Apr 21, 2016
0.5503
0.5890
0.5503
0.5600
40,448
+0.01(+1.71%)
Apr 20, 2016
0.5700
0.5900
0.5506
0.5506
58,724
-0.02(-2.98%)
Apr 19, 2016
0.5798
0.5900
0.5650
0.5675
34,444
-0.01(-2.16%)
Apr 18, 2016
0.5700
0.5898
0.5700
0.5800
22,600
+0.02(+3.57%)
Apr 15, 2016
0.5600
0.5700
0.5600
0.5600
15,600
+0.00(+0.00%)
Apr 14, 2016
0.5700
0.5750
0.5600
0.5600
36,879
-0.01(-1.79%)
Apr 13, 2016
0.5214
0.5702
0.5214
0.5702
9,201
+0.04(+6.58%)
Apr 12, 2016
0.5500
0.5602
0.5213
0.5350
140,953
-0.02(-2.73%)
Apr 11, 2016
0.5550
0.5550
0.5400
0.5500
18,711
-0.04(-6.52%)
Apr 08, 2016
0.5500
0.5883
0.5400
0.5883
59,620
+0.04(+7.95%)
Apr 07, 2016
0.5538
0.5538
0.5378
0.5450
51,250
-0.01(-1.59%)
Apr 06, 2016
0.5600
0.5600
0.5350
0.5538
69,748
-0.01(-1.11%)
Apr 05, 2016
0.5720
0.5720
0.5450
0.5600
77,580
+0.00(+0.00%)
Apr 04, 2016
0.5895
0.5895
0.5600
0.5600
24,810
-0.03(-5.08%)
Apr 01, 2016
0.5735
0.5900
0.5540
0.5900
22,910
+0.03(+5.36%)
Mar 31, 2016
0.5600
0.5800
0.5350
0.5600
59,142
-0.01(-2.61%)
Mar 30, 2016
0.5890
0.5896
0.5600
0.5750
20,713
-0.01(-2.51%)
Mar 29, 2016
0.5902
0.6299
0.5750
0.5898
165,343
+0.01(+1.25%)
Mar 28, 2016
0.5650
0.5869
0.5410
0.5825
134,485
+0.01(+2.19%)
Mar 24, 2016
0.5700
0.5700
0.5700
0
+0.09(+18.50%)
Mar 23, 2016
0.6200
0.6200
0.4810
0.4810
427,417
-0.12(-19.83%)
Mar 22, 2016
0.5789
0.6110
0.5650
0.6000
207,610
+0.02(+3.63%)
Mar 21, 2016
0.5650
0.5790
0.5650
0.5790
72,486
+0.01(+2.48%)
Mar 18, 2016
0.5590
0.5650
0.5450
0.5650
168,196
+0.01(+1.80%)
Mar 17, 2016
0.5500
0.5625
0.5400
0.5550
18,450
-0.02(-3.65%)
Mar 16, 2016
0.5800
0.5800
0.4800
0.5760
166,967
-0.00(-0.60%)
Mar 15, 2016
0.5850
0.5860
0.5750
0.5795
28,150
-0.02(-2.61%)
Mar 14, 2016
0.5870
0.5950
0.5870
0.5950
18,726
+0.01(+1.10%)
Mar 11, 2016
0.5910
0.5950
0.5830
0.5885
38,363
-0.00(-0.42%)
Mar 10, 2016
0.5900
0.5930
0.5885
0.5910
74,674
+0.00(+0.78%)
Mar 09, 2016
0.5800
0.5950
0.5753
0.5864
106,174
+0.00(+0.24%)
Mar 08, 2016
0.5490
0.5850
0.5460
0.5850
242,063
+0.04(+7.14%)
Mar 07, 2016
0.5200
0.5460
0.5200
0.5460
66,999
+0.03(+5.00%)
Mar 04, 2016
0.5450
0.5450
0.5200
0.5200
85,189
-0.01(-1.52%)
Mar 03, 2016
0.5200
0.5490
0.5000
0.5280
349,512
+0.01(+1.93%)
Mar 02, 2016
0.4900
0.5300
0.4900
0.5180
261,039
+0.05(+11.35%)
Mar 01, 2016
0.4750
0.4800
0.4621
0.4652
32,400
-0.01(-3.08%)
Feb 29, 2016
0.4800
0.4900
0.4501
0.4800
71,150
-0.01(-2.04%)
Feb 26, 2016
0.4805
0.4900
0.4805
0.4900
15,280
+0.01(+1.98%)
Feb 25, 2016
0.4900
0.4900
0.4805
0.4805
24,300
-0.01(-1.94%)
Feb 24, 2016
0.5000
0.5050
0.4900
0.4900
44,571
-0.01(-2.00%)
Feb 23, 2016
0.5050
0.5050
0.5000
0.5000
36,064
-0.01(-0.99%)
Feb 22, 2016
0.5000
0.5050
0.4950
0.5050
60,981
+0.01(+2.02%)
Feb 19, 2016
0.5000
0.5050
0.4950
0.4950
77,276
-0.01(-1.00%)
Feb 18, 2016
0.4900
0.5150
0.4900
0.5000
137,910
+0.02(+3.54%)
Feb 17, 2016
0.5000
0.5000
0.4829
0.4829
16,658
-0.00(-0.43%)
Feb 16, 2016
0.4949
0.5000
0.4834
0.4850
127,579
+0.00(+0.83%)
Feb 12, 2016
0.4810
0.4810
0.4810
0
+0.00(+0.00%)
Feb 11, 2016
0.4865
0.4950
0.4810
0.4810
19,825
-0.01(-1.84%)
Feb 10, 2016
0.5000
0.5181
0.4900
0.4900
234,852
-0.01(-2.00%)
Feb 09, 2016
0.4900
0.5000
0.4800
0.5000
20,869
+0.01(+2.04%)
Feb 08, 2016
0.4800
0.5000
0.4700
0.4900
74,999
+0.01(+2.08%)
Feb 05, 2016
0.4850
0.4900
0.4800
0.4800
69,900
-0.01(-1.03%)
Feb 04, 2016
0.4645
0.4850
0.4645
0.4850
16,438
+0.03(+6.37%)
Feb 03, 2016
0.4545
0.4645
0.4545
0.4560
17,827
+0.00(+0.32%)
Feb 02, 2016
0.4800
0.4800
0.4500
0.4545
53,674
-0.02(-4.32%)
Feb 01, 2016
0.4860
0.4995
0.4750
0.4750
45,765
-0.01(-1.66%)
Jan 29, 2016
0.4900
0.5000
0.4830
0.4830
30,293
+0.01(+1.68%)
Jan 28, 2016
0.4850
0.4990
0.4750
0.4750
35,425
+0.00(+1.04%)
Jan 27, 2016
0.4702
0.4800
0.4701
0.4701
3,769
-0.01(-2.06%)
Jan 26, 2016
0.4700
0.4900
0.4651
0.4800
35,469
+0.01(+1.05%)
Jan 25, 2016
0.4650
0.4800
0.4650
0.4750
32,236
+0.01(+1.06%)
Jan 22, 2016
0.4490
0.5000
0.4490
0.4700
134,508
+0.04(+10.53%)
Jan 21, 2016
0.4200
0.4490
0.4200
0.4252
53,160
+0.01(+1.25%)
Jan 20, 2016
0.4400
0.4400
0.3741
0.4200
283,406
+0.00(+0.00%)
Jan 19, 2016
0.3850
0.4274
0.3850
0.4200
84,653
+0.01(+2.44%)
Jan 15, 2016
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Jan 14, 2016
0.4100
0.4400
0.3911
0.4100
61,362
+0.01(+2.50%)
Jan 13, 2016
0.4490
0.4490
0.3740
0.4000
94,575
-0.02(-5.88%)
Jan 12, 2016
0.4500
0.4650
0.4250
0.4250
101,123
-0.02(-3.41%)
Jan 11, 2016
0.4600
0.4700
0.4400
0.4400
68,761
-0.02(-4.35%)
Jan 08, 2016
0.4520
0.4700
0.4450
0.4600
59,850
+0.02(+3.37%)
Jan 07, 2016
0.4650
0.4650
0.4400
0.4450
112,747
-0.03(-7.29%)
Jan 06, 2016
0.4901
0.5100
0.4001
0.4800
204,124
-0.03(-5.88%)
Jan 05, 2016
0.4800
0.5200
0.4800
0.5100
22,675
+0.02(+4.08%)
Jan 04, 2016
0.5200
0.5200
0.4900
0.4900
41,179
-0.03(-5.75%)
Dec 31, 2015
0.5199
0.5199
0.5199
0
+0.00(+0.00%)
Dec 30, 2015
0.5150
0.5289
0.4952
0.5199
111,845
-0.00(-0.02%)
Dec 29, 2015
0.5288
0.5289
0.5001
0.5200
59,306
-0.01(-0.95%)
Dec 28, 2015
0.4939
0.5251
0.4900
0.5250
89,795
+0.02(+2.94%)
Dec 24, 2015
0.5100
0.5100
0.5100
0
+0.01(+2.00%)
Dec 23, 2015
0.5100
0.5289
0.5000
0.5000
51,505
+0.00(+0.00%)
Dec 22, 2015
0.5000
0.5200
0.5000
0.5000
41,589
+0.01(+2.02%)
Dec 21, 2015
0.4939
0.5289
0.4900
0.4901
16,360
+0.00(+0.02%)
Dec 18, 2015
0.4900
0.5000
0.4899
0.4900
34,324
+0.01(+2.08%)
Dec 17, 2015
0.4813
0.5050
0.4710
0.4800
18,400
-0.02(-4.00%)
Dec 16, 2015
0.5000
0.5000
0.4800
0.5000
53,940
+0.00(+0.00%)
Dec 15, 2015
0.5000
0.5000
0.4855
0.5000
29,170
+0.00(+0.00%)
Dec 14, 2015
0.4900
0.5000
0.4800
0.5000
190,925
+0.00(+0.42%)
Dec 11, 2015
0.4900
0.4979
0.4900
0.4979
35,075
+0.01(+1.82%)
Dec 10, 2015
0.5000
0.5000
0.4890
0.4890
79,603
-0.00(-0.41%)
Dec 09, 2015
0.5099
0.5288
0.4910
0.4910
35,579
-0.03(-5.56%)
Dec 08, 2015
0.5000
0.5300
0.5000
0.5199
81,160
-0.01(-1.72%)
Dec 07, 2015
0.5100
0.5290
0.5000
0.5290
57,755
+0.00(+0.23%)
Dec 04, 2015
0.5100
0.5290
0.5100
0.5278
22,710
+0.00(+0.53%)
Dec 03, 2015
0.5290
0.5290
0.5150
0.5250
12,065
+0.01(+0.96%)
Dec 02, 2015
0.4950
0.5200
0.4890
0.5200
64,387
+0.03(+5.05%)
Dec 01, 2015
0.5200
0.5200
0.4950
0.4950
17,700
+0.01(+1.23%)
Nov 30, 2015
0.5239
0.5239
0.4890
0.4890
45,860
-0.03(-6.66%)
Nov 27, 2015
0.5050
0.5239
0.5050
0.5239
8,000
+0.02(+3.74%)
Nov 25, 2015
0.5050
0.5050
0.5050
0
+0.02(+3.06%)
Nov 24, 2015
0.5000
0.5251
0.4860
0.4900
165,000
-0.02(-2.97%)
Nov 23, 2015
0.5050
131,919
-0.02(-4.36%)
Nov 20, 2015
0.5230
0.5280
0.5230
0.5280
16,025
+0.01(+1.13%)
Nov 19, 2015
0.5349
0.5349
0.5200
0.5221
9,259
+0.00(+0.40%)
Nov 18, 2015
0.5594
0.5594
0.4915
0.5200
159,610
-0.03(-5.73%)
Nov 17, 2015
0.5637
0.5790
0.5510
0.5516
237,627
-0.02(-2.80%)
Nov 16, 2015
0.5400
0.5675
0.5400
0.5675
346,981
+0.02(+3.18%)
Nov 13, 2015
0.5400
0.5595
0.5400
0.5500
55,002
+0.01(+1.85%)
Nov 12, 2015
0.5600
0.5680
0.5400
0.5400
92,541
+0.00(+0.00%)
Nov 11, 2015
0.5450
0.5550
0.5400
0.5400
39,688
+0.00(+0.00%)
Nov 10, 2015
0.5735
0.5735
0.5400
0.5400
119,832
-0.03(-5.84%)
Nov 09, 2015
0.5655
0.5800
0.5490
0.5735
444,036
+0.04(+8.21%)
Nov 06, 2015
0.5320
0.5320
0.5060
0.5300
75,310
-0.01(-1.67%)
Nov 05, 2015
0.5500
0.5500
0.5349
0.5390
46,190
-0.00(-0.19%)
Nov 04, 2015
0.5195
0.5700
0.5195
0.5400
235,419
+0.04(+6.93%)
Nov 03, 2015
0.5200
0.5200
0.4900
0.5050
60,660
-0.02(-2.88%)
Nov 02, 2015
0.5150
0.5250
0.4870
0.5200
46,014
+0.01(+0.97%)
Oct 30, 2015
0.4870
0.5150
0.4860
0.5150
77,315
+0.03(+5.75%)
Oct 29, 2015
0.5000
0.5000
0.4870
0.4870
137,570
-0.01(-1.52%)
Oct 28, 2015
0.4900
0.5000
0.4900
0.4945
78,270
+0.00(+0.92%)
Oct 27, 2015
0.5050
0.5100
0.4860
0.4900
175,935
-0.02(-2.97%)
Oct 26, 2015
0.5058
0.5100
0.4930
0.5050
45,360
-0.01(-1.92%)
Oct 23, 2015
0.4950
0.5150
0.4910
0.5149
114,397
+0.02(+4.02%)
Oct 22, 2015
0.4922
0.5044
0.4900
0.4950
43,930
-0.03(-4.81%)
Oct 21, 2015
0.5210
0.5210
0.4800
0.5200
79,950
-0.00(-0.19%)
Oct 20, 2015
0.5400
0.5400
0.5210
0.5210
17,032
-0.01(-2.62%)
Oct 19, 2015
0.5400
0.5400
0.5150
0.5350
252,957
+0.01(+0.94%)
Oct 16, 2015
0.5300
0.5450
0.5250
0.5300
37,950
+0.02(+2.91%)
Oct 15, 2015
0.5020
0.5450
0.5020
0.5150
107,450
+0.01(+2.59%)
Oct 14, 2015
0.4975
0.5020
0.4920
0.5020
14,000
-0.00(-0.20%)
Oct 13, 2015
0.5040
0.5040
0.4950
0.5030
32,500
-0.00(-0.20%)
Oct 12, 2015
0.5000
0.5040
0.4900
0.5040
37,160
+0.00(+0.80%)
Oct 09, 2015
0.4900
0.5050
0.4825
0.5000
77,945
+0.00(+0.20%)
Oct 08, 2015
0.4900
0.5000
0.4000
0.4990
69,664
+0.01(+2.89%)
Oct 07, 2015
0.5000
0.5000
0.4770
0.4850
34,100
-0.02(-3.00%)
Oct 06, 2015
0.5000
0.5050
0.5000
0.5000
44,135
+0.01(+1.01%)
Oct 05, 2015
0.4800
0.4950
0.4800
0.4950
94,380
+0.03(+5.32%)
Oct 02, 2015
0.4800
0.4800
0.4630
0.4700
16,550
-0.01(-1.05%)
Oct 01, 2015
0.4750
0.4750
0.4690
0.4750
1,740
+0.00(+0.00%)
Sep 30, 2015
0.4600
0.4900
0.4525
0.4750
62,675
+0.01(+3.26%)
Sep 29, 2015
0.5175
0.5175
0.4005
0.4600
770,076
-0.05(-9.80%)
Sep 28, 2015
0.5289
0.5370
0.5100
0.5100
76,575
-0.01(-2.19%)
Sep 25, 2015
0.5300
0.5480
0.5214
0.5214
76,668
-0.01(-1.62%)
Sep 24, 2015
0.5345
0.5345
0.5210
0.5300
32,730
-0.02(-2.75%)
Sep 23, 2015
0.5450
0.5480
0.5233
0.5450
5,600
+0.00(+0.00%)
Sep 22, 2015
0.5450
0.5450
0.5300
0.5450
20,878
+0.01(+0.93%)
Sep 21, 2015
0.5480
0.5500
0.5350
0.5400
41,023
+0.01(+1.89%)
Sep 18, 2015
0.5500
0.5500
0.5300
0.5300
49,434
-0.02(-3.64%)
Sep 17, 2015
0.5555
0.5600
0.5370
0.5500
45,301
-0.01(-1.79%)
Sep 16, 2015
0.5540
0.5700
0.5470
0.5600
82,882
+0.00(+0.36%)
Sep 15, 2015
0.5400
0.5580
0.5400
0.5580
36,748
+0.02(+3.53%)
Sep 14, 2015
0.5428
0.5540
0.5380
0.5390
23,618
-0.02(-2.71%)
Sep 11, 2015
0.5210
0.5540
0.5210
0.5540
74,394
+0.02(+4.53%)
Sep 10, 2015
0.5230
0.5400
0.5100
0.5300
65,774
+0.02(+3.72%)
Sep 09, 2015
0.5180
0.5237
0.5010
0.5110
125,728
-0.01(-1.35%)
Sep 08, 2015
0.5101
0.5180
0.5100
0.5180
13,975
+0.01(+1.55%)
Sep 04, 2015
0.5101
0.5101
0.5101
0
+0.02(+3.68%)
Sep 03, 2015
0.5050
0.5150
0.4900
0.4920
58,200
-0.01(-2.30%)
Sep 02, 2015
0.5200
0.5200
0.5036
0.5036
15,400
-0.02(-2.97%)
Sep 01, 2015
0.5150
0.5190
0.5150
0.5190
16,700
+0.00(+0.78%)
Aug 31, 2015
0.4960
0.5250
0.4960
0.5150
116,195
+0.03(+5.10%)
Aug 28, 2015
0.4900
0.4979
0.4840
0.4900
67,124
+0.00(+0.00%)
Aug 27, 2015
0.5000
0.5394
0.4900
0.4900
88,622
-0.02(-3.92%)
Aug 26, 2015
0.5400
0.5450
0.5000
0.5100
65,687
-0.03(-5.56%)
Aug 25, 2015
0.5000
0.5400
0.4835
0.5400
496,874
+0.04(+8.00%)
Aug 24, 2015
0.5100
0.5200
0.5000
88,825
-0.02(-3.85%)
Aug 21, 2015
0.5097
0.5200
0.4950
0.5200
237,955
+0.02(+3.81%)
Aug 20, 2015
0.5300
0.5495
0.4800
0.5009
121,128
-0.04(-7.24%)
Aug 19, 2015
0.5500
0.5500
0.5200
0.5400
71,760
-0.02(-2.70%)
Aug 18, 2015
0.5500
0.5550
0.5300
0.5550
39,226
-0.01(-0.89%)
Aug 17, 2015
0.5795
0.5795
0.5500
0.5600
15,680
-0.01(-1.75%)
Aug 14, 2015
0.5450
0.5700
0.5350
0.5700
97,075
+0.02(+4.59%)
Aug 13, 2015
0.5555
0.5600
0.5360
0.5450
64,415
-0.02(-2.68%)
Aug 12, 2015
0.5800
0.5800
0.5300
0.5600
60,510
+0.00(+0.00%)
Aug 11, 2015
0.5846
0.6000
0.5410
0.5600
112,113
-0.01(-1.75%)
Aug 10, 2015
0.5850
0.5900
0.5600
0.5700
77,845
-0.01(-1.81%)
Aug 07, 2015
0.5440
0.5850
0.5440
0.5805
35,200
+0.04(+6.49%)
Aug 06, 2015
0.5500
0.5815
0.5421
0.5451
116,975
-0.00(-0.89%)
Aug 05, 2015
0.5500
0.5700
0.5350
0.5500
55,450
+0.01(+1.64%)
Aug 04, 2015
0.5900
0.5900
0.5300
0.5411
170,210
-0.05(-8.13%)
Aug 03, 2015
0.5900
0.5997
0.5705
0.5890
148,837
+0.00(+0.68%)
Jul 31, 2015
0.5800
0.5850
0.5700
0.5850
44,450
+0.01(+1.04%)
Jul 30, 2015
0.5845
0.5845
0.5405
0.5790
291,238
-0.01(-1.03%)
Jul 29, 2015
0.5800
0.5950
0.5800
0.5850
77,648
+0.00(+0.00%)
Jul 28, 2015
0.5900
0.5925
0.5710
0.5850
211,585
-0.01(-0.85%)
Jul 27, 2015
0.5821
0.5950
0.5821
0.5900
77,775
+0.01(+0.95%)
Jul 24, 2015
0.5821
0.5860
0.5821
0.5845
47,740
+0.00(+0.10%)
Jul 23, 2015
0.5760
0.5840
0.5760
0.5839
66,624
+0.00(+0.67%)
Jul 22, 2015
0.5760
0.5830
0.5760
0.5800
63,020
-0.01(-0.85%)
Jul 21, 2015
0.5845
0.5890
0.5760
0.5850
91,150
+0.01(+0.95%)
Jul 20, 2015
0.5850
0.5850
0.5795
0.5795
31,840
-0.01(-0.94%)
Jul 17, 2015
0.5900
0.5900
0.5775
0.5850
106,520
-0.01(-0.85%)
Jul 16, 2015
0.5700
0.5900
0.5700
0.5900
92,650
+0.03(+6.31%)
Jul 15, 2015
0.5725
0.5750
0.5500
0.5550
50,824
-0.01(-2.63%)
Jul 14, 2015
0.5839
0.5839
0.5700
0.5700
50,351
+0.01(+1.01%)
Jul 13, 2015
0.5761
0.5761
0.5643
0.5643
150,478
-0.02(-2.71%)
Jul 10, 2015
0.5750
0.5900
0.5750
0.5800
51,518
+0.01(+1.75%)
Jul 09, 2015
0.5750
0.5850
0.5700
0.5700
21,803
-0.01(-0.87%)
Jul 08, 2015
0.5600
0.6100
0.5600
0.5750
65,798
+0.01(+2.68%)
Jul 07, 2015
0.5750
0.5750
0.5550
0.5600
36,239
+0.01(+0.90%)
Jul 06, 2015
0.5500
0.5650
0.5500
0.5550
20,700
-0.02(-3.48%)
Jul 02, 2015
0.5750
0.5750
0.5750
0
+0.01(+1.32%)
Jul 01, 2015
0.5510
0.5675
0.5500
0.5675
47,600
+0.01(+1.34%)
Jun 30, 2015
0.5500
0.5600
0.5410
0.5600
22,692
+0.01(+1.82%)
Jun 29, 2015
0.5600
0.5800
0.5450
0.5500
125,013
-0.01(-2.65%)
Jun 26, 2015
0.5600
0.5725
0.5600
0.5650
18,125
+0.00(+0.89%)
Jun 25, 2015
0.5700
0.5800
0.5500
0.5600
93,430
-0.01(-1.75%)
Jun 24, 2015
0.5700
0.5800
0.5610
0.5700
39,568
+0.00(+0.00%)
Jun 23, 2015
0.5700
0.5800
0.5700
0.5700
45,800
-0.01(-0.89%)
Jun 22, 2015
0.5751
0.5875
0.5700
0.5751
33,627
-0.01(-2.11%)
Jun 19, 2015
0.5870
0.5950
0.5751
0.5875
157,600
+0.00(+0.09%)
Jun 18, 2015
0.5862
0.5894
0.5862
0.5870
30,486
-0.00(-0.51%)
Jun 17, 2015
0.6000
0.6050
0.5881
0.5900
15,900
+0.00(+0.00%)
Jun 16, 2015
0.5900
0.5900
0.5830
0.5900
21,541
+0.00(+0.00%)
Jun 15, 2015
0.6214
0.6328
0.5900
0.5900
47,650
-0.01(-1.67%)
Jun 12, 2015
0.5850
0.6250
0.5800
0.6000
184,260
+0.02(+3.45%)
Jun 11, 2015
0.5800
0.5855
0.5410
0.5800
83,185
-0.01(-1.69%)
Jun 10, 2015
0.5900
0.5900
0.5800
0.5900
17,699
+0.01(+1.72%)
Jun 09, 2015
0.5800
0.5800
0.5723
0.5800
77,005
+0.01(+0.87%)
Jun 08, 2015
0.5710
0.5900
0.5710
0.5750
23,065
-0.01(-0.86%)
Jun 05, 2015
0.5850
0.5850
0.5720
0.5800
38,234
-0.01(-1.69%)
Jun 04, 2015
0.5800
0.5900
0.5700
0.5900
33,099
+0.00(+0.00%)
Jun 03, 2015
0.5710
0.5900
0.5710
0.5900
12,890
+0.02(+3.51%)
Jun 02, 2015
0.6300
0.6300
0.5600
0.5700
32,510
-0.03(-5.00%)
Jun 01, 2015
0.5900
0.6000
0.5900
0.6000
82,572
+0.01(+0.84%)
May 29, 2015
0.5900
0.6100
0.5900
0.5950
36,807
-0.01(-1.72%)
May 28, 2015
0.6000
0.6054
0.5560
0.6054
138,579
+0.01(+0.90%)
May 27, 2015
0.6000
0.6000
0.5800
0.6000
8,683
+0.01(+0.84%)
May 26, 2015
0.5900
0.6005
0.5740
0.5950
36,047
+0.01(+0.85%)
May 22, 2015
0.5900
0.5900
0.5900
0
-0.01(-0.84%)
May 21, 2015
0.5898
0.5950
0.5600
0.5950
122,894
+0.02(+3.48%)
May 20, 2015
0.6250
0.6389
0.4969
0.5750
590,894
-0.07(-10.16%)
May 19, 2015
0.6500
0.6530
0.6200
0.6400
113,003
-0.01(-1.54%)
May 18, 2015
0.6458
0.6600
0.6458
0.6500
57,353
-0.01(-0.76%)
May 15, 2015
0.6500
0.6700
0.6315
0.6550
79,994
+0.02(+3.72%)
May 14, 2015
0.6700
0.6700
0.6211
0.6315
55,383
-0.02(-3.41%)
May 13, 2015
0.6600
0.6700
0.6500
0.6538
153,676
-0.00(-0.18%)
May 12, 2015
0.6700
0.6700
0.6502
0.6550
102,886
+0.00(+0.00%)
May 11, 2015
0.6650
0.6850
0.6505
0.6550
45,979
+0.00(+0.00%)
May 08, 2015
0.6720
0.6720
0.6500
0.6550
132,355
-0.01(-1.06%)
May 07, 2015
0.6720
0.6720
0.6620
0.6620
33,685
-0.01(-1.49%)
May 06, 2015
0.6800
0.6800
0.6700
0.6720
52,550
+0.00(+0.30%)
May 05, 2015
0.6950
0.6950
0.6611
0.6700
48,000
-0.01(-1.47%)
May 04, 2015
0.6600
0.7000
0.6600
0.6800
68,782
+0.00(+0.52%)
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.