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
Zomedica Pharmaceuticals Corp
(NY:
ZOM
)
0.1737
-0.0106 (-5.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 30, 2020
0.1706
0.1890
0.1680
0.1700
21,077,248
-0.01(-5.29%)
Apr 29, 2020
0.1899
0.2000
0.1755
0.1795
39,801,912
-0.03(-13.91%)
Apr 28, 2020
0.1679
0.2278
0.1580
0.2085
131,196,864
+0.04(+27.13%)
Apr 27, 2020
0.1550
0.1750
0.1550
0.1640
29,068,512
+0.01(+5.81%)
Apr 24, 2020
0.1500
0.1550
0.1481
0.1550
9,633,900
+0.00(+1.24%)
Apr 23, 2020
0.1550
0.1559
0.1475
0.1531
9,217,443
+0.00(+0.07%)
Apr 22, 2020
0.1550
0.1650
0.1420
0.1530
18,653,938
-0.00(-0.46%)
Apr 21, 2020
0.1760
0.1760
0.1515
0.1537
25,073,016
+0.01(+3.78%)
Apr 20, 2020
0.1585
0.1588
0.1400
0.1481
14,945,476
-0.01(-8.30%)
Apr 17, 2020
0.1470
0.2100
0.1370
0.1615
79,055,000
+0.02(+12.23%)
Apr 16, 2020
0.1270
0.1480
0.1250
0.1439
27,543,452
+0.02(+11.98%)
Apr 15, 2020
0.1320
0.1330
0.1220
0.1285
6,730,689
-0.01(-4.10%)
Apr 14, 2020
0.1390
0.1390
0.1310
0.1340
7,305,316
-0.00(-3.11%)
Apr 13, 2020
0.1400
0.1400
0.1310
0.1383
8,909,328
+0.00(+2.44%)
Apr 09, 2020
0.1400
0.1400
0.1300
0.1350
14,024,600
-0.00(-2.32%)
Apr 08, 2020
0.1127
0.1400
0.1100
0.1382
52,848,696
-0.03(-17.44%)
Apr 07, 2020
0.1700
0.1700
0.1560
0.1674
3,975,698
-0.00(-0.77%)
Apr 06, 2020
0.1749
0.1820
0.1665
0.1687
3,746,093
+0.01(+3.12%)
Apr 03, 2020
0.1750
0.1750
0.1550
0.1636
1,867,400
-0.00(-0.79%)
Apr 02, 2020
0.1750
0.1800
0.1550
0.1649
2,224,141
+0.00(+1.23%)
Apr 01, 2020
0.2000
0.2000
0.1600
0.1629
3,674,627
-0.03(-14.13%)
Mar 31, 2020
0.2100
0.2150
0.1830
0.1897
4,361,557
-0.02(-10.86%)
Mar 30, 2020
0.1683
0.2400
0.1606
0.2128
17,942,104
+0.04(+26.44%)
Mar 27, 2020
0.1685
0.1730
0.1580
0.1683
2,428,000
+0.00(+0.18%)
Mar 26, 2020
0.1603
0.1850
0.1603
0.1680
3,131,901
+0.01(+5.00%)
Mar 25, 2020
0.1600
0.1700
0.1600
0.1600
2,568,936
+0.00(+0.00%)
Mar 24, 2020
0.1600
0.1800
0.1500
0.1600
2,875,032
+0.01(+6.67%)
Mar 23, 2020
0.1600
0.1600
0.1400
0.1500
2,170,484
-0.00(-2.53%)
Mar 20, 2020
0.1450
0.1700
0.1400
0.1539
2,632,800
-0.01(-3.51%)
Mar 19, 2020
0.1600
0.1630
0.1315
0.1595
2,951,878
+0.01(+6.33%)
Mar 18, 2020
0.1800
0.1800
0.1500
0.1500
3,355,153
-0.01(-8.87%)
Mar 17, 2020
0.1850
0.1850
0.1560
0.1646
2,469,017
-0.01(-3.18%)
Mar 16, 2020
0.1600
0.1919
0.1512
0.1700
3,692,817
+0.01(+6.18%)
Mar 13, 2020
0.1900
0.2049
0.1600
0.1601
6,976,200
-0.02(-11.74%)
Mar 12, 2020
0.1806
0.1969
0.1730
0.1814
4,137,259
-0.03(-13.62%)
Mar 11, 2020
0.2300
0.2500
0.2000
0.2100
6,927,454
-0.04(-17.26%)
Mar 10, 2020
0.2240
0.2970
0.2126
0.2538
18,124,628
+0.04(+20.68%)
Mar 09, 2020
0.2305
0.2420
0.2000
0.2103
4,715,370
-0.05(-18.46%)
Mar 06, 2020
0.3000
0.3000
0.2510
0.2579
8,013,700
-0.01(-5.25%)
Mar 05, 2020
0.2401
0.3098
0.2350
0.2722
13,067,461
+0.01(+4.69%)
Mar 04, 2020
0.2600
0.2700
0.2200
0.2600
6,952,383
-0.02(-7.14%)
Mar 03, 2020
0.2200
0.3400
0.2100
0.2800
27,226,162
+0.08(+36.59%)
Mar 02, 2020
0.2000
0.2198
0.1912
0.2050
3,348,350
-0.02(-6.82%)
Feb 28, 2020
0.2399
0.2399
0.2000
0.2200
8,667,500
-0.03(-11.96%)
Feb 27, 2020
0.1650
0.2850
0.1500
0.2499
20,022,836
+0.05(+23.04%)
Feb 26, 2020
0.2200
0.2395
0.2000
0.2031
7,799,940
-0.05(-18.76%)
Feb 25, 2020
0.2750
0.2750
0.2166
0.2500
9,028,941
-0.03(-10.71%)
Feb 24, 2020
0.2800
0.3000
0.2355
0.2800
10,439,899
-0.03(-9.68%)
Feb 21, 2020
0.4200
0.4450
0.2903
0.3100
38,806,900
-0.03(-8.66%)
Feb 20, 2020
0.2200
0.4990
0.2150
0.3394
93,654,184
+0.10(+41.42%)
Feb 19, 2020
0.1635
0.2749
0.1450
0.2400
70,852,296
+0.11(+79.64%)
Feb 18, 2020
0.1333
0.1350
0.1250
0.1336
21,119,634
+0.01(+8.00%)
Feb 14, 2020
0.1254
0.1299
0.1227
0.1237
11,607,100
-0.01(-4.11%)
Feb 13, 2020
0.1299
0.1299
0.1200
0.1290
8,120,051
+0.00(+2.95%)
Feb 12, 2020
0.1360
0.1400
0.1225
0.1253
6,019,817
-0.07(-35.74%)
Feb 11, 2020
0.2160
0.2160
0.1812
0.1950
1,006,389
+0.02(+13.17%)
Feb 10, 2020
0.1750
0.1800
0.1721
0.1723
245,934
+0.00(+0.06%)
Feb 07, 2020
0.2000
0.2000
0.1715
0.1722
654,200
-0.02(-11.47%)
Feb 06, 2020
0.2000
0.2000
0.1902
0.1945
221,808
-0.01(-2.75%)
Feb 05, 2020
0.2000
0.2100
0.1900
0.2000
496,223
-0.00(-0.30%)
Feb 04, 2020
0.2210
0.2210
0.1900
0.2006
706,686
-0.02(-8.82%)
Feb 03, 2020
0.2000
0.2270
0.1860
0.2200
1,185,766
+0.02(+10.78%)
Jan 31, 2020
0.2400
0.2448
0.1901
0.1986
1,534,800
-0.04(-18.44%)
Jan 30, 2020
0.2500
0.2799
0.2300
0.2435
1,968,827
+0.01(+3.40%)
Jan 29, 2020
0.2599
0.2599
0.2302
0.2355
205,970
-0.02(-9.35%)
Jan 28, 2020
0.2600
0.2600
0.2474
0.2598
162,866
+0.01(+5.18%)
Jan 27, 2020
0.2700
0.2710
0.2394
0.2470
295,720
-0.02(-8.52%)
Jan 24, 2020
0.2800
0.2900
0.2700
0.2700
235,800
-0.01(-3.47%)
Jan 23, 2020
0.3040
0.3040
0.2750
0.2797
155,484
-0.01(-3.55%)
Jan 22, 2020
0.3100
0.3200
0.2800
0.2900
224,605
-0.02(-6.09%)
Jan 21, 2020
0.3150
0.3289
0.3011
0.3088
321,398
+0.01(+2.93%)
Jan 17, 2020
0.2930
0.3024
0.2930
0.3000
44,600
+0.00(+1.01%)
Jan 16, 2020
0.2990
0.3045
0.2800
0.2970
100,427
+0.01(+3.30%)
Jan 15, 2020
0.3040
0.3040
0.2835
0.2875
63,867
-0.00(-0.93%)
Jan 14, 2020
0.3100
0.3100
0.2902
0.2902
63,909
-0.01(-3.59%)
Jan 13, 2020
0.3101
0.3141
0.3000
0.3010
63,071
-0.01(-2.93%)
Jan 10, 2020
0.3150
0.3200
0.3009
0.3101
134,800
-0.01(-3.00%)
Jan 09, 2020
0.3300
0.3350
0.3143
0.3197
123,620
-0.00(-0.12%)
Jan 08, 2020
0.3240
0.3314
0.3150
0.3201
55,779
+0.01(+2.14%)
Jan 07, 2020
0.3199
0.3600
0.3112
0.3134
725,523
+0.00(+0.10%)
Jan 06, 2020
0.3112
0.3300
0.3000
0.3131
152,714
-0.02(-5.72%)
Jan 03, 2020
0.3200
0.3582
0.3200
0.3321
404,400
+0.00(+0.64%)
Jan 02, 2020
0.3400
0.3400
0.3300
0.3300
24,123
-0.00(-0.30%)
Dec 31, 2019
0.3291
0.3310
0.3139
0.3310
61,000
+0.00(+0.30%)
Dec 30, 2019
0.3400
0.3400
0.3100
0.3300
107,954
+0.00(+0.86%)
Dec 27, 2019
0.3272
0.3297
0.3272
0.3272
7,500
+0.00(+0.00%)
Dec 26, 2019
0.3300
0.3300
0.3100
0.3272
34,975
-0.00(-0.91%)
Dec 24, 2019
0.3356
0.3356
0.3200
0.3302
27,400
-0.00(-1.23%)
Dec 23, 2019
0.3200
0.3499
0.3200
0.3343
219,792
+0.02(+5.26%)
Dec 20, 2019
0.3160
0.3348
0.3151
0.3176
31,200
+0.00(+0.83%)
Dec 19, 2019
0.3150
0.3310
0.3150
0.3150
119,354
-0.01(-2.17%)
Dec 18, 2019
0.3260
0.3383
0.3101
0.3220
47,635
+0.00(+0.63%)
Dec 17, 2019
0.3190
0.3446
0.3190
0.3200
74,653
-0.01(-4.16%)
Dec 16, 2019
0.3370
0.3430
0.3273
0.3339
55,512
-0.00(-0.33%)
Dec 13, 2019
0.3500
0.3500
0.3122
0.3350
55,800
-0.01(-4.29%)
Dec 12, 2019
0.3490
0.3500
0.3302
0.3500
48,511
+0.00(+0.26%)
Dec 11, 2019
0.3810
0.3810
0.3460
0.3491
108,327
+0.01(+3.74%)
Dec 10, 2019
0.3800
0.3800
0.3283
0.3365
52,329
-0.04(-9.76%)
Dec 09, 2019
0.3800
0.3800
0.3601
0.3729
11,630
+0.01(+3.55%)
Dec 06, 2019
0.3588
0.3750
0.3486
0.3601
74,500
+0.01(+2.89%)
Dec 05, 2019
0.3160
0.3592
0.3000
0.3500
132,346
+0.03(+10.03%)
Dec 04, 2019
0.3091
0.3190
0.3091
0.3181
14,082
+0.01(+2.91%)
Dec 03, 2019
0.3200
0.3200
0.3072
0.3091
140,274
-0.01(-1.87%)
Dec 02, 2019
0.3400
0.3451
0.3150
0.3150
53,712
-0.03(-8.08%)
Nov 29, 2019
0.3501
0.3501
0.3302
0.3427
33,300
-0.02(-4.35%)
Nov 27, 2019
0.3524
0.3600
0.3204
0.3583
45,100
-0.00(-0.47%)
Nov 26, 2019
0.3500
0.3740
0.3201
0.3600
44,924
-0.00(-0.36%)
Nov 25, 2019
0.3950
0.3950
0.3500
0.3613
102,866
-0.02(-6.16%)
Nov 22, 2019
0.3865
0.3990
0.3701
0.3850
67,900
-0.01(-3.70%)
Nov 21, 2019
0.3850
0.3998
0.3790
0.3998
94,683
+0.02(+5.49%)
Nov 20, 2019
0.3970
0.3970
0.3779
0.3790
120,736
+0.00(+0.00%)
Nov 19, 2019
0.3550
0.3950
0.3548
0.3790
26,852
+0.01(+2.54%)
Nov 18, 2019
0.3480
0.3699
0.3440
0.3696
24,641
+0.02(+5.72%)
Nov 15, 2019
0.3600
0.3690
0.3494
0.3496
74,100
-0.04(-10.36%)
Nov 14, 2019
0.3350
0.3998
0.3291
0.3900
408,062
+0.05(+14.71%)
Nov 13, 2019
0.3500
0.3620
0.3300
0.3400
74,976
-0.01(-2.80%)
Nov 12, 2019
0.3328
0.3500
0.3000
0.3498
131,998
+0.00(+0.40%)
Nov 11, 2019
0.3270
0.3490
0.3270
0.3484
27,703
+0.01(+1.57%)
Nov 08, 2019
0.3380
0.3600
0.3200
0.3430
59,100
+0.02(+4.89%)
Nov 07, 2019
0.3800
0.3800
0.3270
0.3270
153,821
-0.00(-0.91%)
Nov 06, 2019
0.3400
0.3800
0.3251
0.3300
123,718
+0.01(+1.54%)
Nov 05, 2019
0.4000
0.4000
0.3100
0.3250
400,809
-0.01(-2.99%)
Nov 04, 2019
0.3255
0.3436
0.2970
0.3350
42,097
+0.03(+8.06%)
Nov 01, 2019
0.2981
0.3352
0.2981
0.3100
81,000
+0.01(+3.33%)
Oct 31, 2019
0.3100
0.3100
0.3000
0.3000
35,055
+0.00(+1.15%)
Oct 30, 2019
0.2866
0.3015
0.2860
0.2966
17,779
-0.00(-1.10%)
Oct 29, 2019
0.2900
0.2999
0.2821
0.2999
20,341
-0.00(-0.03%)
Oct 28, 2019
0.3100
0.3100
0.2500
0.3000
268,101
-0.02(-5.48%)
Oct 25, 2019
0.3088
0.3225
0.3050
0.3174
34,700
+0.01(+3.32%)
Oct 24, 2019
0.3280
0.3280
0.3072
0.3072
21,204
-0.02(-6.68%)
Oct 23, 2019
0.3150
0.3320
0.3150
0.3292
24,839
+0.01(+4.51%)
Oct 22, 2019
0.3300
0.3300
0.3150
0.3150
25,141
-0.01(-3.05%)
Oct 21, 2019
0.3323
0.3450
0.3249
0.3249
45,571
-0.01(-3.93%)
Oct 18, 2019
0.3400
0.3496
0.3350
0.3382
21,300
-0.01(-2.79%)
Oct 17, 2019
0.3186
0.3499
0.3186
0.3479
39,615
+0.02(+4.66%)
Oct 16, 2019
0.3400
0.3588
0.3100
0.3324
79,666
-0.01(-2.52%)
Oct 15, 2019
0.3500
0.3558
0.3400
0.3410
24,714
-0.01(-1.73%)
Oct 14, 2019
0.3485
0.3799
0.3470
0.3470
79,011
-0.00(-0.37%)
Oct 11, 2019
0.3700
0.4000
0.3325
0.3483
139,900
-0.01(-3.09%)
Oct 10, 2019
0.3460
0.4000
0.3403
0.3594
127,724
+0.03(+7.83%)
Oct 09, 2019
0.3900
0.3900
0.3202
0.3333
76,263
+0.01(+3.77%)
Oct 08, 2019
0.3600
0.3600
0.3100
0.3212
128,111
+0.01(+1.90%)
Oct 07, 2019
0.3100
0.3273
0.3100
0.3152
50,613
+0.00(+0.03%)
Oct 04, 2019
0.3900
0.3900
0.3100
0.3151
65,100
-0.01(-2.08%)
Oct 03, 2019
0.3250
0.3340
0.3116
0.3218
62,062
+0.00(+0.50%)
Oct 02, 2019
0.3200
0.3500
0.3051
0.3202
108,578
-0.01(-3.09%)
Oct 01, 2019
0.3760
0.3778
0.3200
0.3304
87,879
-0.04(-11.14%)
Sep 30, 2019
0.4000
0.4100
0.3640
0.3718
43,695
+0.00(+1.17%)
Sep 27, 2019
0.3850
0.4100
0.3618
0.3675
114,400
+0.01(+1.58%)
Sep 26, 2019
0.4200
0.4361
0.3618
0.3618
80,541
-0.03(-7.85%)
Sep 25, 2019
0.4010
0.4010
0.3500
0.3926
180,899
+0.04(+10.90%)
Sep 24, 2019
0.4000
0.4140
0.3500
0.3540
106,088
-0.02(-4.45%)
Sep 23, 2019
0.3880
0.3884
0.3705
0.3705
35,222
-0.02(-4.61%)
Sep 20, 2019
0.4158
0.4410
0.3871
0.3884
117,200
-0.02(-4.57%)
Sep 19, 2019
0.4000
0.4200
0.4000
0.4070
22,360
+0.00(+0.00%)
Sep 18, 2019
0.4400
0.4439
0.4070
0.4070
74,071
-0.01(-1.21%)
Sep 17, 2019
0.4500
0.4500
0.4000
0.4120
62,631
-0.01(-2.04%)
Sep 16, 2019
0.4350
0.4590
0.4000
0.4206
137,825
-0.01(-3.31%)
Sep 13, 2019
0.4500
0.4600
0.4350
0.4350
62,500
-0.02(-3.33%)
Sep 12, 2019
0.4350
0.4500
0.4250
0.4500
57,657
+0.00(+1.10%)
Sep 11, 2019
0.3982
0.4600
0.3982
0.4451
162,189
+0.07(+17.35%)
Sep 10, 2019
0.4400
0.4400
0.3793
0.3793
139,809
-0.05(-12.66%)
Sep 09, 2019
0.4300
0.4600
0.4153
0.4343
123,737
+0.01(+3.38%)
Sep 06, 2019
0.4290
0.4550
0.4120
0.4201
119,200
+0.01(+1.97%)
Sep 05, 2019
0.4300
0.4900
0.4050
0.4120
342,451
+0.02(+4.97%)
Sep 04, 2019
0.3902
0.4000
0.3802
0.3925
85,186
+0.02(+4.22%)
Sep 03, 2019
0.3900
0.4000
0.3567
0.3766
169,898
+0.01(+2.39%)
Aug 30, 2019
0.3357
0.3800
0.3300
0.3678
38,800
+0.02(+5.00%)
Aug 29, 2019
0.3406
0.3618
0.3406
0.3503
30,877
+0.02(+6.15%)
Aug 28, 2019
0.3570
0.3570
0.3300
0.3300
95,816
-0.01(-2.94%)
Aug 27, 2019
0.3400
0.3600
0.3300
0.3400
38,435
-0.02(-5.56%)
Aug 26, 2019
0.3540
0.3679
0.3000
0.3600
328,440
+0.01(+2.13%)
Aug 23, 2019
0.3690
0.4200
0.3500
0.3525
793,300
-0.02(-4.73%)
Aug 22, 2019
0.3200
0.3700
0.3201
0.3700
318,672
+0.06(+19.90%)
Aug 21, 2019
0.3000
0.3450
0.2940
0.3086
402,413
+0.02(+6.38%)
Aug 20, 2019
0.2800
0.2940
0.2790
0.2901
285,062
+0.03(+9.84%)
Aug 19, 2019
0.3000
0.3000
0.2550
0.2641
89,239
+0.01(+2.72%)
Aug 16, 2019
0.2610
0.2788
0.2550
0.2571
118,400
-0.01(-2.32%)
Aug 15, 2019
0.2635
0.2830
0.2510
0.2632
106,484
+0.01(+4.86%)
Aug 14, 2019
0.2500
0.2600
0.2500
0.2510
43,071
+0.00(+0.40%)
Aug 13, 2019
0.2500
0.2506
0.2500
0.2500
15,610
+0.00(+0.00%)
Aug 12, 2019
0.2500
0.2500
0.2500
0.2500
116,873
+0.00(+0.00%)
Aug 09, 2019
0.2500
0.2509
0.2496
0.2500
44,100
+0.00(+0.00%)
Aug 08, 2019
0.2500
0.2509
0.2500
0.2500
109,134
+0.00(+0.00%)
Aug 07, 2019
0.2600
0.2600
0.2500
0.2500
56,361
-0.00(-0.04%)
Aug 06, 2019
0.2640
0.2640
0.2500
0.2501
80,663
+0.00(+0.04%)
Aug 05, 2019
0.2700
0.2700
0.2500
0.2500
450,613
-0.01(-4.65%)
Aug 02, 2019
0.2610
0.2700
0.2500
0.2622
240,600
+0.00(+0.77%)
Aug 01, 2019
0.2500
0.2671
0.2500
0.2602
49,559
+0.00(+0.00%)
Jul 31, 2019
0.2570
0.2700
0.2503
0.2602
134,981
-0.00(-0.76%)
Jul 30, 2019
0.2550
0.2700
0.2500
0.2622
187,741
+0.01(+2.82%)
Jul 29, 2019
0.2500
0.2580
0.2500
0.2550
56,052
+0.00(+1.96%)
Jul 26, 2019
0.2600
0.2600
0.2500
0.2501
87,900
-0.01(-2.53%)
Jul 25, 2019
0.2500
0.2900
0.2500
0.2566
613,127
+0.01(+2.52%)
Jul 24, 2019
0.2500
0.2590
0.2500
0.2503
29,227
+0.00(+0.12%)
Jul 23, 2019
0.2500
0.2600
0.2500
0.2500
69,115
+0.00(+0.00%)
Jul 22, 2019
0.2500
0.2714
0.2500
0.2500
273,060
+0.00(+0.00%)
Jul 19, 2019
0.2511
0.2570
0.2500
0.2500
168,100
+0.00(+0.00%)
Jul 18, 2019
0.2540
0.2580
0.2500
0.2500
42,713
+0.00(+0.00%)
Jul 17, 2019
0.2500
0.2779
0.2500
0.2500
100,440
-0.00(-0.83%)
Jul 16, 2019
0.2580
0.2596
0.2500
0.2521
31,866
+0.00(+0.84%)
Jul 15, 2019
0.2600
0.2800
0.2500
0.2500
177,408
-0.00(-1.38%)
Jul 12, 2019
0.2560
0.2656
0.2531
0.2535
99,800
+0.00(+0.20%)
Jul 11, 2019
0.2500
0.2800
0.2500
0.2530
159,742
+0.00(+1.20%)
Jul 10, 2019
0.2570
0.2570
0.2500
0.2500
107,914
+0.00(+0.00%)
Jul 09, 2019
0.2500
0.2570
0.2500
0.2500
181,552
-0.00(-0.16%)
Jul 08, 2019
0.2500
0.2625
0.2405
0.2504
70,498
+0.00(+0.16%)
Jul 05, 2019
0.2600
0.2605
0.2451
0.2500
474,200
-0.00(-1.57%)
Jul 03, 2019
0.2200
0.2800
0.2150
0.2540
1,191,000
+0.03(+13.90%)
Jul 02, 2019
0.2150
0.2298
0.2140
0.2230
506,735
+0.01(+5.59%)
Jul 01, 2019
0.2416
0.2416
0.2112
0.2112
187,586
-0.02(-8.21%)
Jun 28, 2019
0.2380
0.2701
0.2100
0.2301
3,814,400
-0.00(-2.09%)
Jun 27, 2019
0.2500
0.2598
0.2200
0.2350
342,193
-0.02(-6.00%)
Jun 26, 2019
0.2410
0.2750
0.2410
0.2500
241,354
+0.01(+2.04%)
Jun 25, 2019
0.2380
0.2750
0.2002
0.2450
540,392
+0.01(+6.43%)
Jun 24, 2019
0.2349
0.2490
0.2265
0.2302
214,255
-0.02(-7.66%)
Jun 21, 2019
0.2300
0.2550
0.2300
0.2493
285,900
+0.00(+1.30%)
Jun 20, 2019
0.2460
0.2640
0.2400
0.2461
287,259
-0.01(-5.35%)
Jun 19, 2019
0.2690
0.2724
0.2400
0.2600
195,745
+0.00(+0.00%)
Jun 18, 2019
0.2400
0.2840
0.2351
0.2600
425,700
+0.02(+9.47%)
Jun 17, 2019
0.2500
0.2525
0.2300
0.2375
372,782
-0.02(-5.94%)
Jun 14, 2019
0.2600
0.2800
0.2500
0.2525
835,600
-0.02(-6.48%)
Jun 13, 2019
0.2600
0.4200
0.2600
0.2700
5,996,938
+0.02(+8.00%)
Jun 12, 2019
0.2800
0.3000
0.2000
0.2500
230,180
-0.03(-11.32%)
Jun 11, 2019
0.2915
0.2980
0.2800
0.2819
68,450
-0.02(-6.03%)
Jun 10, 2019
0.2960
0.3025
0.2800
0.3000
120,017
+0.02(+6.57%)
Jun 07, 2019
0.2984
0.3125
0.2783
0.2815
84,600
-0.01(-1.92%)
Jun 06, 2019
0.2959
0.3225
0.2796
0.2870
252,437
-0.01(-4.11%)
Jun 05, 2019
0.3300
0.3415
0.2910
0.2993
43,853
-0.01(-3.30%)
Jun 04, 2019
0.2960
0.3150
0.2694
0.3095
87,293
+0.02(+5.38%)
Jun 03, 2019
0.2950
0.3145
0.2650
0.2937
126,055
-0.00(-0.58%)
May 31, 2019
0.3200
0.3200
0.2890
0.2954
55,900
-0.01(-3.15%)
May 30, 2019
0.2920
0.3160
0.2920
0.3050
84,577
+0.00(+1.33%)
May 29, 2019
0.2984
0.3290
0.2760
0.3010
247,709
+0.00(+0.33%)
May 28, 2019
0.3000
0.3025
0.2900
0.3000
142,102
+0.00(+1.66%)
May 24, 2019
0.2650
0.3000
0.2550
0.2951
132,800
+0.03(+11.27%)
May 23, 2019
0.2992
0.3008
0.2650
0.2652
82,304
-0.04(-11.84%)
May 22, 2019
0.2810
0.3095
0.2770
0.3008
223,327
-0.00(-1.38%)
May 21, 2019
0.2659
0.3095
0.2655
0.3050
237,323
+0.03(+12.96%)
May 20, 2019
0.2751
0.2823
0.2600
0.2700
65,668
-0.01(-1.85%)
May 17, 2019
0.2785
0.2843
0.2705
0.2751
88,200
-0.01(-5.14%)
May 16, 2019
0.3000
0.2970
0.2750
0.2900
79,340
+0.01(+1.75%)
May 15, 2019
0.3070
0.3090
0.2805
0.2850
135,593
-0.02(-7.77%)
May 14, 2019
0.3010
0.3090
0.3000
0.3090
220,461
+0.01(+3.00%)
May 13, 2019
0.3400
0.3389
0.2955
0.3000
197,693
-0.03(-8.17%)
May 10, 2019
0.3000
0.3300
0.2855
0.3267
407,700
+0.02(+6.69%)
May 09, 2019
0.3183
0.3268
0.3000
0.3062
202,374
-0.01(-3.41%)
May 08, 2019
0.3301
0.3395
0.3100
0.3170
384,355
-0.00(-1.46%)
May 07, 2019
0.3382
0.3410
0.3205
0.3217
76,868
-0.02(-5.38%)
May 06, 2019
0.3395
0.3435
0.3251
0.3400
222,120
-0.00(-1.02%)
May 03, 2019
0.3540
0.3698
0.3328
0.3435
67,000
-0.00(-0.12%)
May 02, 2019
0.3840
0.3840
0.3310
0.3439
266,713
-0.04(-11.39%)
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.