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
Cannabis Strategic Ventures
(OP:
NUGS
)
0.0001
UNCHANGED
Last Price
Updated: 11:31 AM EDT, May 2, 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
0.0950
0.1090
0.0940
0.0980
1,040,751
+0.00(+3.16%)
Apr 29, 2020
0.1095
0.1095
0.0950
0.0950
1,823,071
-0.01(-5.19%)
Apr 28, 2020
0.1148
0.1178
0.0905
0.1002
2,812,787
-0.01(-7.73%)
Apr 27, 2020
0.1200
0.1295
0.1000
0.1086
5,343,937
+0.01(+5.95%)
Apr 24, 2020
0.0800
0.1095
0.0761
0.1025
3,756,700
+0.02(+28.12%)
Apr 23, 2020
0.0620
0.0925
0.0610
0.0800
4,843,682
+0.02(+29.03%)
Apr 22, 2020
0.0600
0.0640
0.0600
0.0620
334,298
+0.00(+0.81%)
Apr 21, 2020
0.0610
0.0638
0.0600
0.0615
616,988
+0.00(+0.16%)
Apr 20, 2020
0.0621
0.0660
0.0601
0.0614
503,000
-0.00(-3.46%)
Apr 17, 2020
0.0606
0.0659
0.0606
0.0636
963,000
+0.00(+1.76%)
Apr 16, 2020
0.0631
0.0650
0.0600
0.0625
988,827
+0.00(+0.81%)
Apr 15, 2020
0.0619
0.0639
0.0585
0.0620
1,452,309
+0.00(+1.64%)
Apr 14, 2020
0.0650
0.0688
0.0580
0.0610
1,831,576
-0.00(-7.44%)
Apr 13, 2020
0.0660
0.0670
0.0585
0.0659
1,997,466
+0.01(+15.61%)
Apr 09, 2020
0.0540
0.0680
0.0530
0.0570
2,869,200
+0.00(+9.40%)
Apr 08, 2020
0.0560
0.0560
0.0500
0.0521
525,704
+0.00(+2.16%)
Apr 07, 2020
0.0550
0.0550
0.0500
0.0510
451,272
-0.00(-1.92%)
Apr 06, 2020
0.0570
0.0620
0.0500
0.0520
498,505
+0.00(+2.77%)
Apr 03, 2020
0.0500
0.0530
0.0460
0.0506
308,700
+0.00(+1.20%)
Apr 02, 2020
0.0600
0.0650
0.0450
0.0500
2,183,925
-0.01(-22.60%)
Apr 01, 2020
0.0700
0.0720
0.0550
0.0646
1,305,419
+0.01(+18.53%)
Mar 31, 2020
0.0600
0.0600
0.0510
0.0545
409,028
+0.00(+3.22%)
Mar 30, 2020
0.0560
0.0560
0.0470
0.0528
578,382
-0.00(-4.00%)
Mar 27, 2020
0.0455
0.0590
0.0447
0.0550
1,200,700
+0.01(+24.15%)
Mar 26, 2020
0.0430
0.0488
0.0430
0.0443
337,946
-0.00(-1.56%)
Mar 25, 2020
0.0550
0.0600
0.0410
0.0450
747,509
-0.00(-8.16%)
Mar 24, 2020
0.0550
0.0550
0.0425
0.0490
843,020
+0.00(+0.00%)
Mar 23, 2020
0.0533
0.0533
0.0412
0.0490
539,476
-0.00(-2.00%)
Mar 20, 2020
0.0469
0.0599
0.0420
0.0500
1,388,400
+0.01(+11.11%)
Mar 19, 2020
0.0469
0.0469
0.0411
0.0450
537,976
+0.00(+7.14%)
Mar 18, 2020
0.0520
0.0520
0.0361
0.0420
828,167
-0.01(-19.23%)
Mar 17, 2020
0.0495
0.0550
0.0413
0.0520
670,161
+0.00(+10.64%)
Mar 16, 2020
0.0625
0.0625
0.0385
0.0470
1,032,879
-0.01(-18.97%)
Mar 13, 2020
0.0600
0.0750
0.0550
0.0580
903,200
+0.00(+0.87%)
Mar 12, 2020
0.0650
0.0700
0.0500
0.0575
836,800
-0.01(-14.56%)
Mar 11, 2020
0.0646
0.0735
0.0632
0.0673
273,026
+0.00(+6.49%)
Mar 10, 2020
0.0635
0.0800
0.0632
0.0632
401,687
-0.01(-12.10%)
Mar 09, 2020
0.0764
0.0770
0.0564
0.0719
321,979
-0.01(-8.17%)
Mar 06, 2020
0.0750
0.0825
0.0700
0.0783
436,300
-0.00(-4.51%)
Mar 05, 2020
0.0900
0.0900
0.0699
0.0820
566,780
-0.01(-8.79%)
Mar 04, 2020
0.0850
0.1095
0.0750
0.0899
1,012,855
+0.01(+15.26%)
Mar 03, 2020
0.0900
0.0900
0.0750
0.0780
936,783
+0.01(+6.85%)
Mar 02, 2020
0.0693
0.0770
0.0620
0.0730
469,008
+0.00(+5.49%)
Feb 28, 2020
0.0650
0.0700
0.0550
0.0692
689,600
+0.00(+6.46%)
Feb 27, 2020
0.0800
0.0800
0.0550
0.0650
960,153
-0.01(-18.75%)
Feb 26, 2020
0.0850
0.0870
0.0650
0.0800
1,198,404
-0.00(-1.23%)
Feb 25, 2020
0.0900
0.0910
0.0770
0.0810
435,845
-0.01(-10.00%)
Feb 24, 2020
0.0924
0.0924
0.0876
0.0900
362,063
-0.00(-1.53%)
Feb 21, 2020
0.0900
0.0955
0.0875
0.0914
196,000
+0.00(+1.56%)
Feb 20, 2020
0.0931
0.0995
0.0900
0.0900
322,858
-0.01(-9.55%)
Feb 19, 2020
0.1000
0.1098
0.0900
0.0995
935,676
-0.01(-9.46%)
Feb 18, 2020
0.1150
0.1200
0.1000
0.1099
491,645
-0.00(-2.14%)
Feb 14, 2020
0.1150
0.1224
0.1050
0.1123
582,300
+0.00(+3.98%)
Feb 13, 2020
0.1050
0.1280
0.1030
0.1080
1,270,344
-0.01(-8.16%)
Feb 12, 2020
0.1080
0.1250
0.1080
0.1176
346,196
+0.01(+5.19%)
Feb 11, 2020
0.1130
0.1215
0.1050
0.1118
965,016
-0.01(-6.83%)
Feb 10, 2020
0.1210
0.1340
0.1151
0.1200
727,612
-0.01(-10.45%)
Feb 07, 2020
0.1460
0.1530
0.1120
0.1340
1,147,500
-0.01(-6.10%)
Feb 06, 2020
0.1401
0.1780
0.1330
0.1427
2,023,011
-0.02(-14.35%)
Feb 05, 2020
0.1380
0.1690
0.1285
0.1666
1,902,779
+0.03(+22.50%)
Feb 04, 2020
0.1400
0.1400
0.1200
0.1360
470,591
-0.00(-0.51%)
Feb 03, 2020
0.1190
0.1420
0.1190
0.1367
951,262
+0.02(+14.87%)
Jan 31, 2020
0.1395
0.1480
0.1011
0.1190
2,724,500
-0.01(-8.46%)
Jan 30, 2020
0.1451
0.1980
0.1300
0.1300
7,664,684
-0.01(-5.11%)
Jan 29, 2020
0.0910
0.1450
0.0860
0.1370
6,290,016
+0.05(+52.22%)
Jan 28, 2020
0.0655
0.0940
0.0655
0.0900
2,474,604
+0.02(+32.35%)
Jan 27, 2020
0.0710
0.0750
0.0651
0.0680
463,453
-0.00(-0.15%)
Jan 24, 2020
0.0700
0.0740
0.0635
0.0681
873,700
+0.00(+4.77%)
Jan 23, 2020
0.0574
0.0737
0.0550
0.0650
1,078,507
+0.01(+16.07%)
Jan 22, 2020
0.0630
0.0700
0.0550
0.0560
1,260,899
-0.01(-17.40%)
Jan 21, 2020
0.0755
0.0800
0.0610
0.0678
3,850,159
-0.01(-10.20%)
Jan 17, 2020
0.0580
0.0755
0.0550
0.0755
4,257,600
+0.02(+41.92%)
Jan 16, 2020
0.0499
0.0620
0.0435
0.0532
2,607,196
+0.01(+18.49%)
Jan 15, 2020
0.0418
0.0470
0.0385
0.0449
1,500,394
+0.01(+14.83%)
Jan 14, 2020
0.0479
0.0479
0.0367
0.0391
2,208,394
-0.01(-14.63%)
Jan 13, 2020
0.0330
0.0500
0.0310
0.0458
3,506,537
+0.01(+47.74%)
Jan 10, 2020
0.0331
0.0331
0.0308
0.0310
729,600
+0.00(+2.99%)
Jan 09, 2020
0.0301
0.0346
0.0301
0.0301
650,116
+0.00(+0.00%)
Jan 08, 2020
0.0330
0.0346
0.0301
0.0301
894,839
+0.00(+0.00%)
Jan 07, 2020
0.0369
0.0369
0.0301
0.0301
690,067
-0.01(-18.43%)
Jan 06, 2020
0.0390
0.0390
0.0315
0.0369
689,209
+0.00(+2.50%)
Jan 03, 2020
0.0350
0.0390
0.0310
0.0360
740,100
+0.00(+10.77%)
Jan 02, 2020
0.0320
0.0350
0.0291
0.0325
560,591
+0.00(+1.56%)
Dec 31, 2019
0.0350
0.0350
0.0255
0.0320
1,373,500
-0.00(-3.90%)
Dec 30, 2019
0.0350
0.0374
0.0311
0.0333
455,092
-0.00(-5.13%)
Dec 27, 2019
0.0400
0.0410
0.0350
0.0351
535,300
-0.00(-12.25%)
Dec 26, 2019
0.0400
0.0400
0.0345
0.0400
473,641
+0.00(+2.56%)
Dec 24, 2019
0.0363
0.0390
0.0338
0.0390
123,700
-0.00(-2.26%)
Dec 23, 2019
0.0400
0.0400
0.0330
0.0399
308,436
+0.00(+2.31%)
Dec 20, 2019
0.0390
0.0400
0.0340
0.0390
832,500
+0.00(+9.86%)
Dec 19, 2019
0.0536
0.0590
0.0310
0.0355
6,360,471
-0.02(-31.73%)
Dec 18, 2019
0.0472
0.0537
0.0472
0.0520
93,636
+0.00(+4.00%)
Dec 17, 2019
0.0500
0.0530
0.0450
0.0500
297,230
-0.00(-1.96%)
Dec 16, 2019
0.0600
0.0600
0.0495
0.0510
224,556
+0.00(+2.41%)
Dec 13, 2019
0.0539
0.0539
0.0495
0.0498
261,100
-0.00(-7.61%)
Dec 12, 2019
0.0540
0.0540
0.0480
0.0539
824,307
+0.00(+3.65%)
Dec 11, 2019
0.0501
0.0540
0.0500
0.0520
355,437
-0.00(-3.70%)
Dec 10, 2019
0.0540
0.0540
0.0451
0.0540
169,264
+0.00(+8.00%)
Dec 09, 2019
0.0540
0.0588
0.0451
0.0500
867,476
-0.00(-7.41%)
Dec 06, 2019
0.0504
0.0540
0.0504
0.0540
132,200
+0.00(+1.89%)
Dec 05, 2019
0.0520
0.0549
0.0490
0.0530
308,558
+0.00(+0.00%)
Dec 04, 2019
0.0550
0.0650
0.0505
0.0530
671,446
-0.00(-7.02%)
Dec 03, 2019
0.0640
0.0750
0.0533
0.0570
1,244,484
-0.00(-5.00%)
Dec 02, 2019
0.0670
0.0750
0.0585
0.0600
415,622
-0.01(-10.45%)
Nov 29, 2019
0.0668
0.0670
0.0634
0.0670
29,200
+0.00(+0.75%)
Nov 27, 2019
0.0650
0.0676
0.0585
0.0665
832,800
-0.00(-1.63%)
Nov 26, 2019
0.0880
0.0880
0.0600
0.0676
537,754
-0.01(-12.21%)
Nov 25, 2019
0.0865
0.0865
0.0750
0.0770
547,329
+0.01(+6.94%)
Nov 22, 2019
0.0830
0.0830
0.0720
0.0720
441,000
-0.01(-10.00%)
Nov 21, 2019
0.0725
0.0890
0.0718
0.0800
1,162,626
+0.01(+10.34%)
Nov 20, 2019
0.0681
0.0725
0.0625
0.0725
55,156
+0.01(+9.85%)
Nov 19, 2019
0.0749
0.0775
0.0620
0.0660
123,666
-0.00(-4.07%)
Nov 18, 2019
0.0620
0.0799
0.0620
0.0688
164,712
-0.00(-1.71%)
Nov 15, 2019
0.0700
0.0758
0.0600
0.0700
1,222,300
+0.00(+0.00%)
Nov 14, 2019
0.0600
0.0750
0.0600
0.0700
164,234
+0.00(+4.48%)
Nov 13, 2019
0.0710
0.0733
0.0650
0.0670
78,975
-0.00(-4.29%)
Nov 12, 2019
0.0800
0.0800
0.0700
0.0700
247,654
-0.00(-3.05%)
Nov 11, 2019
0.0700
0.0900
0.0620
0.0722
319,819
+0.01(+11.08%)
Nov 08, 2019
0.0500
0.0710
0.0500
0.0650
752,400
+0.01(+30.00%)
Nov 07, 2019
0.0570
0.0570
0.0450
0.0500
410,265
-0.01(-12.74%)
Nov 06, 2019
0.0749
0.0749
0.0430
0.0573
2,506,321
-0.01(-19.52%)
Nov 05, 2019
0.1000
0.1000
0.0660
0.0712
1,972,407
-0.03(-26.97%)
Nov 04, 2019
0.1100
0.1200
0.0800
0.0975
6,132,222
+0.02(+21.88%)
Nov 01, 2019
0.0745
0.0800
0.0700
0.0800
116,800
+0.00(+3.23%)
Oct 31, 2019
0.0790
0.0811
0.0711
0.0775
716,395
+0.01(+7.64%)
Oct 30, 2019
0.0950
0.0980
0.0720
0.0720
422,491
-0.02(-22.41%)
Oct 29, 2019
0.0930
0.0990
0.0900
0.0928
138,896
-0.00(-2.21%)
Oct 28, 2019
0.1066
0.1100
0.0810
0.0949
544,126
-0.01(-7.95%)
Oct 25, 2019
0.1193
0.1200
0.1031
0.1031
344,000
-0.01(-6.19%)
Oct 24, 2019
0.1132
0.1137
0.1031
0.1099
86,237
+0.01(+6.70%)
Oct 23, 2019
0.1100
0.1150
0.1030
0.1030
128,252
-0.01(-6.02%)
Oct 22, 2019
0.1270
0.1270
0.0910
0.1096
426,282
-0.02(-13.56%)
Oct 21, 2019
0.1299
0.1350
0.1231
0.1268
209,784
+0.00(+1.44%)
Oct 18, 2019
0.1250
0.1299
0.1210
0.1250
65,500
+0.00(+0.40%)
Oct 17, 2019
0.1330
0.1330
0.1240
0.1245
78,885
-0.00(-1.97%)
Oct 16, 2019
0.1240
0.1400
0.1225
0.1270
146,488
+0.00(+0.40%)
Oct 15, 2019
0.1250
0.1400
0.1220
0.1265
133,615
+0.00(+3.69%)
Oct 14, 2019
0.1330
0.1700
0.1220
0.1220
260,265
-0.01(-4.69%)
Oct 11, 2019
0.1256
0.1400
0.1232
0.1280
189,400
+0.00(+1.91%)
Oct 10, 2019
0.1375
0.1600
0.1190
0.1256
903,307
-0.04(-23.88%)
Oct 09, 2019
0.1390
0.2000
0.1303
0.1650
256,909
+0.03(+18.71%)
Oct 08, 2019
0.1435
0.1435
0.1250
0.1390
220,078
-0.00(-3.14%)
Oct 07, 2019
0.1690
0.1690
0.1300
0.1435
327,618
-0.01(-7.42%)
Oct 04, 2019
0.1675
0.1700
0.1525
0.1550
242,300
-0.01(-8.28%)
Oct 03, 2019
0.1925
0.1950
0.1625
0.1690
185,170
-0.03(-13.33%)
Oct 02, 2019
0.2250
0.2250
0.1826
0.1950
301,587
-0.03(-13.33%)
Oct 01, 2019
0.2300
0.2500
0.2075
0.2250
93,856
-0.01(-2.17%)
Sep 30, 2019
0.2095
0.2500
0.2000
0.2300
103,419
+0.01(+5.07%)
Sep 27, 2019
0.2499
0.2500
0.2000
0.2189
129,400
-0.02(-8.79%)
Sep 26, 2019
0.2150
0.2500
0.2100
0.2400
55,655
+0.02(+9.14%)
Sep 25, 2019
0.2298
0.2300
0.2050
0.2199
92,431
-0.01(-4.27%)
Sep 24, 2019
0.2001
0.2354
0.2000
0.2297
82,531
+0.01(+6.89%)
Sep 23, 2019
0.2500
0.2500
0.1818
0.2149
228,395
-0.04(-14.04%)
Sep 20, 2019
0.2458
0.2550
0.2458
0.2500
51,300
+0.00(+1.63%)
Sep 19, 2019
0.2800
0.2800
0.2460
0.2460
67,184
-0.01(-2.96%)
Sep 18, 2019
0.2800
0.2800
0.2400
0.2535
191,742
+0.00(+1.40%)
Sep 17, 2019
0.2900
0.3000
0.2500
0.2500
45,674
-0.04(-13.79%)
Sep 16, 2019
0.2875
0.3050
0.2875
0.2900
81,390
-0.01(-4.76%)
Sep 13, 2019
0.3200
0.3349
0.2900
0.3045
50,300
-0.01(-1.77%)
Sep 12, 2019
0.3300
0.3469
0.3100
0.3100
49,810
-0.04(-11.43%)
Sep 11, 2019
0.3300
0.3650
0.3300
0.3500
94,773
+0.01(+2.94%)
Sep 10, 2019
0.3100
0.3800
0.3050
0.3400
63,078
+0.01(+3.34%)
Sep 09, 2019
0.3300
0.3300
0.2674
0.3290
84,013
-0.00(-0.27%)
Sep 06, 2019
0.3300
0.3500
0.2850
0.3299
77,200
-0.02(-5.72%)
Sep 05, 2019
0.3500
0.3900
0.3000
0.3499
77,257
-0.04(-10.28%)
Sep 04, 2019
0.4000
0.4000
0.3000
0.3900
12,839
+0.01(+2.63%)
Sep 03, 2019
0.3466
0.3900
0.3263
0.3800
13,017
-0.02(-5.00%)
Aug 30, 2019
0.4000
0.4000
0.3600
0.4000
42,500
+0.00(+0.00%)
Aug 29, 2019
0.3950
0.4000
0.3700
0.4000
16,773
+0.01(+1.27%)
Aug 28, 2019
0.4000
0.4000
0.3400
0.3950
26,020
-0.01(-1.25%)
Aug 27, 2019
0.3500
0.4000
0.3500
0.4000
20,970
+0.03(+6.67%)
Aug 26, 2019
0.3997
0.4000
0.3101
0.3750
35,409
-0.01(-3.80%)
Aug 23, 2019
0.4400
0.4400
0.3307
0.3898
39,200
-0.05(-11.41%)
Aug 22, 2019
0.4100
0.4800
0.3470
0.4400
67,816
+0.02(+4.76%)
Aug 21, 2019
0.4000
0.4200
0.3700
0.4200
26,185
+0.02(+5.00%)
Aug 20, 2019
0.4350
0.4350
0.3650
0.4000
21,789
+0.00(+1.01%)
Aug 19, 2019
0.4150
0.4400
0.3800
0.3960
117,263
-0.02(-4.58%)
Aug 16, 2019
0.4440
0.4440
0.3678
0.4150
65,200
-0.03(-5.68%)
Aug 15, 2019
0.3550
0.4999
0.3350
0.4400
612,347
+0.10(+31.34%)
Aug 14, 2019
0.3150
0.3550
0.3150
0.3350
54,504
+0.02(+6.35%)
Aug 13, 2019
0.3000
0.3400
0.2900
0.3150
31,622
+0.02(+5.00%)
Aug 12, 2019
0.2784
0.3198
0.2688
0.3000
56,456
+0.01(+4.20%)
Aug 09, 2019
0.3198
0.3198
0.2600
0.2879
85,900
+0.02(+6.63%)
Aug 08, 2019
0.2800
0.3199
0.2500
0.2700
297,617
-0.04(-12.88%)
Aug 07, 2019
0.3550
0.3550
0.2800
0.3099
91,379
-0.04(-11.08%)
Aug 06, 2019
0.3200
0.3549
0.2825
0.3485
197,792
+0.03(+8.91%)
Aug 05, 2019
0.3421
0.3460
0.2900
0.3200
55,133
-0.02(-6.46%)
Aug 02, 2019
0.3591
0.3591
0.3151
0.3421
32,000
-0.01(-2.78%)
Aug 01, 2019
0.3200
0.3519
0.3000
0.3519
57,054
+0.04(+13.52%)
Jul 31, 2019
0.2900
0.3250
0.2900
0.3100
102,933
+0.02(+5.08%)
Jul 30, 2019
0.2960
0.3100
0.2850
0.2950
304,133
-0.01(-1.67%)
Jul 29, 2019
0.3940
0.3940
0.2920
0.3000
203,467
-0.09(-23.86%)
Jul 26, 2019
0.3950
0.3950
0.3791
0.3940
69,500
+0.00(+1.03%)
Jul 25, 2019
0.3895
0.3917
0.3806
0.3900
33,109
+0.00(+0.00%)
Jul 24, 2019
0.3950
0.3950
0.3816
0.3900
67,102
-0.00(-0.76%)
Jul 23, 2019
0.4500
0.4500
0.3920
0.3930
135,593
-0.05(-10.66%)
Jul 22, 2019
0.4295
0.4573
0.4200
0.4399
29,316
-0.00(-0.02%)
Jul 19, 2019
0.4300
0.4899
0.4260
0.4400
38,600
-0.01(-2.00%)
Jul 18, 2019
0.4945
0.5100
0.4210
0.4490
219,819
-0.01(-2.39%)
Jul 17, 2019
0.4890
0.4900
0.4330
0.4600
50,515
-0.02(-4.11%)
Jul 16, 2019
0.4299
0.5050
0.3950
0.4797
134,311
+0.05(+11.56%)
Jul 15, 2019
0.4280
0.4300
0.3820
0.4300
90,533
+0.04(+11.25%)
Jul 12, 2019
0.4445
0.4445
0.3780
0.3865
88,500
-0.05(-12.14%)
Jul 11, 2019
0.4600
0.4800
0.4000
0.4399
180,085
-0.03(-6.40%)
Jul 10, 2019
0.4950
0.4950
0.4350
0.4700
127,346
-0.03(-6.00%)
Jul 09, 2019
0.5499
0.5499
0.4200
0.5000
250,285
-0.04(-6.54%)
Jul 08, 2019
0.5700
0.5798
0.5200
0.5350
63,623
-0.03(-6.12%)
Jul 05, 2019
0.5798
0.5798
0.5600
0.5699
17,000
-0.01(-1.71%)
Jul 03, 2019
0.5900
0.5900
0.5500
0.5798
12,300
-0.01(-1.71%)
Jul 02, 2019
0.5910
0.6000
0.5500
0.5899
46,510
-0.00(-0.19%)
Jul 01, 2019
0.6200
0.6200
0.5910
0.5910
49,978
-0.01(-1.50%)
Jun 28, 2019
0.6055
0.6200
0.5920
0.6000
39,700
+0.01(+1.52%)
Jun 27, 2019
0.6100
0.6500
0.5910
0.5910
69,557
-0.04(-6.19%)
Jun 26, 2019
0.6500
0.6500
0.6100
0.6300
98,925
+0.00(+0.00%)
Jun 25, 2019
0.6400
0.6600
0.6110
0.6300
77,784
-0.02(-3.08%)
Jun 24, 2019
0.6800
0.6800
0.6260
0.6500
32,945
+0.00(+0.00%)
Jun 21, 2019
0.6700
0.6800
0.6000
0.6500
139,000
-0.01(-1.96%)
Jun 20, 2019
0.6572
0.7500
0.6450
0.6630
224,872
+0.01(+0.88%)
Jun 19, 2019
0.6300
0.6572
0.6100
0.6572
117,232
+0.04(+7.00%)
Jun 18, 2019
0.6650
0.7200
0.6000
0.6142
133,289
-0.07(-9.68%)
Jun 17, 2019
0.7250
0.7250
0.6410
0.6800
175,523
-0.02(-3.00%)
Jun 14, 2019
0.7500
0.8200
0.6900
0.7010
300,700
-0.05(-6.53%)
Jun 13, 2019
0.9010
0.9150
0.7480
0.7500
280,413
-0.10(-11.76%)
Jun 12, 2019
0.8795
0.9000
0.8400
0.8500
41,664
-0.01(-1.16%)
Jun 11, 2019
0.9600
0.9600
0.8420
0.8600
164,843
-0.04(-4.44%)
Jun 10, 2019
0.9100
0.9500
0.8910
0.9000
36,890
-0.05(-5.26%)
Jun 07, 2019
0.9600
0.9600
0.8850
0.9500
32,600
+0.00(+0.00%)
Jun 06, 2019
0.9500
0.9510
0.9100
0.9500
38,691
-0.01(-0.78%)
Jun 05, 2019
1.000
1.000
0.9510
0.9575
19,865
-0.03(-3.28%)
Jun 04, 2019
0.9900
1.033
0.9100
0.9900
126,668
-0.04(-3.88%)
Jun 03, 2019
1.150
1.150
0.9810
1.030
56,771
-0.08(-7.21%)
May 31, 2019
1.090
1.190
1.060
1.110
45,600
+0.03(+2.78%)
May 30, 2019
1.000
1.090
1.000
1.080
15,780
+0.07(+6.76%)
May 29, 2019
1.030
1.040
1.010
1.012
27,415
-0.02(-1.79%)
May 28, 2019
1.130
1.130
1.030
1.030
11,314
-0.03(-2.83%)
May 24, 2019
1.050
1.140
0.9990
1.060
134,800
+0.02(+1.92%)
May 23, 2019
1.240
1.240
1.038
1.040
34,797
-0.20(-16.13%)
May 22, 2019
1.150
1.240
1.150
1.240
28,043
+0.07(+5.98%)
May 21, 2019
1.140
1.180
1.140
1.170
10,047
+0.03(+2.63%)
May 20, 2019
1.100
1.140
1.040
1.140
19,379
+0.06(+5.56%)
May 17, 2019
1.115
1.115
1.000
1.080
24,200
-0.03(-2.70%)
May 16, 2019
1.250
1.250
1.050
1.110
40,237
-0.08(-6.72%)
May 15, 2019
1.150
1.250
1.150
1.190
11,533
+0.04(+3.48%)
May 14, 2019
1.200
1.200
1.150
1.150
15,385
-0.05(-4.17%)
May 13, 2019
1.240
1.240
1.130
1.200
43,770
-0.04(-3.23%)
May 10, 2019
1.190
1.300
1.150
1.240
48,400
+0.07(+5.98%)
May 09, 2019
1.230
1.245
1.150
1.170
20,579
-0.04(-3.31%)
May 08, 2019
1.205
1.255
1.192
1.210
17,484
+0.00(+0.41%)
May 07, 2019
1.250
1.280
1.150
1.205
85,674
-0.01(-1.23%)
May 06, 2019
1.240
1.380
1.090
1.220
134,731
-0.05(-3.94%)
May 03, 2019
1.020
1.300
1.020
1.270
76,800
+0.18(+16.51%)
May 02, 2019
1.170
1.180
1.020
1.090
47,835
-0.08(-6.84%)
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.