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
Pavmed Inc Series Z WT
(NQ:
PAVMZ
)
0.0498
UNCHANGED
Streaming Delayed Price
Updated: 1:33 PM EDT, May 13, 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 (%)
Jan 29, 2021
1.040
1.190
1.000
1.108
13,200
+0.05(+4.53%)
Jan 28, 2021
1.110
1.200
1.050
1.060
16,101
-0.02(-1.67%)
Jan 27, 2021
1.100
1.160
1.040
1.078
24,914
-0.06(-5.48%)
Jan 26, 2021
1.280
1.280
1.120
1.141
21,610
-0.04(-3.35%)
Jan 25, 2021
1.100
1.260
0.9750
1.180
232,679
+0.03(+2.61%)
Jan 22, 2021
1.200
1.200
1.095
1.150
21,100
-0.04(-3.36%)
Jan 21, 2021
1.080
1.230
1.080
1.190
9,738
+0.04(+3.48%)
Jan 20, 2021
1.170
1.170
1.045
1.150
26,250
-0.04(-3.36%)
Jan 19, 2021
1.050
1.206
1.040
1.190
15,435
+0.09(+8.08%)
Jan 15, 2021
1.090
1.103
1.080
1.101
20,200
-0.05(-4.26%)
Jan 14, 2021
1.060
1.180
1.050
1.150
4,594
+0.03(+2.40%)
Jan 13, 2021
1.125
1.150
1.080
1.123
5,727
-0.03(-2.35%)
Jan 12, 2021
1.120
1.240
1.100
1.150
14,830
+0.00(+0.44%)
Jan 11, 2021
1.140
1.255
1.080
1.145
24,218
-0.08(-6.91%)
Jan 08, 2021
1.280
1.420
1.180
1.230
7,800
-0.06(-4.65%)
Jan 07, 2021
1.240
1.350
1.240
1.290
15,867
+0.05(+4.03%)
Jan 06, 2021
1.230
1.490
1.135
1.240
21,458
-0.08(-6.06%)
Jan 05, 2021
1.250
1.350
1.220
1.320
50,716
+0.13(+10.92%)
Jan 04, 2021
1.210
1.250
1.149
1.190
51,876
+0.02(+1.71%)
Dec 31, 2020
1.170
1.170
1.170
48,720
+0.04(+3.54%)
Dec 30, 2020
1.190
1.220
1.120
1.130
48,720
-0.07(-5.83%)
Dec 29, 2020
1.150
1.200
1.080
1.200
31,989
+0.02(+1.69%)
Dec 28, 2020
1.100
1.190
1.065
1.180
39,607
+0.14(+12.92%)
Dec 24, 2020
1.010
1.130
0.9701
1.045
77,800
+0.09(+8.87%)
Dec 23, 2020
0.9600
0.9600
0.9594
0.9599
7,191
-0.04(-4.01%)
Dec 22, 2020
0.9500
1.090
0.9199
1.000
27,396
+0.04(+4.17%)
Dec 21, 2020
0.9400
1.060
0.8799
0.9600
35,632
+0.09(+10.34%)
Dec 18, 2020
0.9130
0.9180
0.8400
0.8700
23,000
-0.08(-8.42%)
Dec 17, 2020
0.9800
0.9800
0.9102
0.9500
14,718
-0.02(-2.06%)
Dec 16, 2020
1.000
1.140
0.9300
0.9700
27,525
+0.01(+1.04%)
Dec 15, 2020
0.9000
1.040
0.9000
0.9600
8,893
+0.01(+1.05%)
Dec 14, 2020
0.9409
0.9800
0.8901
0.9500
5,006
+0.01(+1.06%)
Dec 11, 2020
0.9500
1.070
0.9000
0.9400
39,100
-0.04(-4.08%)
Dec 10, 2020
0.9400
0.9800
0.9400
0.9800
3,841
-0.02(-2.00%)
Dec 09, 2020
0.9600
1.040
0.9420
1.000
13,528
+0.03(+2.82%)
Dec 08, 2020
0.9726
0.9726
0.9726
0.9726
1,300
-0.02(-1.76%)
Dec 07, 2020
1.040
1.040
0.9798
0.9900
40,256
-0.05(-5.10%)
Dec 04, 2020
0.9800
1.100
0.9800
1.043
15,900
+0.08(+8.68%)
Dec 03, 2020
0.9899
0.9900
0.9350
0.9599
10,020
+0.03(+3.22%)
Dec 02, 2020
0.9000
0.9600
0.8821
0.9300
7,776
+0.01(+1.09%)
Dec 01, 2020
0.9300
0.9383
0.8600
0.9200
140,269
-0.04(-4.17%)
Nov 30, 2020
0.9400
0.9600
0.9300
0.9600
32,618
-0.05(-4.93%)
Nov 27, 2020
0.9899
1.010
0.9851
1.010
2,000
-0.02(-1.95%)
Nov 25, 2020
0.9800
1.030
0.9453
1.030
16,800
+0.08(+8.41%)
Nov 24, 2020
0.9151
0.9501
0.8900
0.9500
10,805
+0.01(+1.06%)
Nov 23, 2020
0.8200
0.9400
0.8099
0.9400
71,818
+0.13(+16.05%)
Nov 20, 2020
0.8100
0.8201
0.7901
0.8100
12,100
+0.01(+1.67%)
Nov 19, 2020
0.8400
0.9500
0.7800
0.7967
62,145
+0.01(+0.85%)
Nov 18, 2020
0.8000
0.8200
0.7801
0.7900
88,532
+0.01(+1.28%)
Nov 17, 2020
0.8000
0.8000
0.7600
0.7800
14,892
+0.00(+0.00%)
Nov 16, 2020
0.7899
0.7900
0.7531
0.7800
31,800
+0.03(+3.97%)
Nov 13, 2020
0.7790
0.8000
0.7501
0.7502
37,000
-0.02(-3.15%)
Nov 12, 2020
0.7750
0.7900
0.7700
0.7746
10,300
+0.00(+0.60%)
Nov 11, 2020
0.7700
0.7900
0.7502
0.7700
30,699
+0.01(+1.32%)
Nov 10, 2020
0.7800
0.7800
0.7363
0.7600
13,817
-0.01(-1.30%)
Nov 09, 2020
0.7900
0.8250
0.7251
0.7700
158,198
+0.00(+0.00%)
Nov 06, 2020
0.8000
0.8000
0.7600
0.7700
27,200
-0.01(-0.65%)
Nov 05, 2020
0.8000
0.8074
0.7701
0.7750
9,011
-0.01(-0.64%)
Nov 04, 2020
0.8000
0.8000
0.7600
0.7800
4,800
+0.01(+1.30%)
Nov 03, 2020
0.7600
0.8000
0.7600
0.7700
63,974
-0.02(-2.25%)
Nov 02, 2020
0.7650
0.8200
0.7373
0.7877
93,608
+0.01(+0.99%)
Oct 30, 2020
0.8200
0.8400
0.7241
0.7800
53,600
-0.01(-1.27%)
Oct 29, 2020
0.8300
0.8300
0.7601
0.7900
55,055
-0.03(-3.67%)
Oct 28, 2020
0.8100
0.8400
0.8100
0.8201
37,801
-0.03(-3.52%)
Oct 27, 2020
0.8401
0.8699
0.7300
0.8500
73,170
+0.00(+0.00%)
Oct 26, 2020
0.9000
0.9000
0.8001
0.8500
27,538
-0.02(-2.35%)
Oct 23, 2020
0.9010
0.9270
0.8500
0.8705
11,800
+0.00(+0.06%)
Oct 22, 2020
0.8700
0.9100
0.8000
0.8700
5,023
+0.00(+0.00%)
Oct 21, 2020
0.9189
0.9189
0.8700
0.8700
8,625
-0.02(-2.25%)
Oct 20, 2020
0.9000
0.9000
0.8658
0.8900
17,378
+0.01(+1.10%)
Oct 19, 2020
0.8702
0.9000
0.8702
0.8803
6,741
-0.03(-3.25%)
Oct 16, 2020
0.9200
0.9512
0.8701
0.9099
17,300
+0.01(+1.10%)
Oct 15, 2020
0.8900
0.9400
0.8900
0.9000
12,667
-0.02(-2.17%)
Oct 14, 2020
0.9600
0.9600
0.8699
0.9200
32,423
-0.03(-3.15%)
Oct 13, 2020
0.9600
0.9899
0.9003
0.9499
25,273
+0.03(+3.77%)
Oct 12, 2020
0.9600
0.9600
0.8706
0.9154
73,988
-0.03(-3.64%)
Oct 09, 2020
0.8700
0.9500
0.8700
0.9500
80,600
+0.06(+6.74%)
Oct 08, 2020
0.8691
0.9282
0.8691
0.8900
3,200
+0.01(+1.14%)
Oct 07, 2020
0.9282
0.9282
0.8800
0.8800
3,649
+0.02(+2.33%)
Oct 06, 2020
0.8800
0.8800
0.8500
0.8600
21,230
-0.04(-4.44%)
Oct 05, 2020
0.8700
0.9000
0.8500
0.9000
15,079
+0.03(+3.45%)
Oct 02, 2020
0.8288
0.8870
0.8000
0.8700
77,500
+0.04(+4.82%)
Oct 01, 2020
0.8374
0.8374
0.8100
0.8300
700
-0.00(-0.40%)
Sep 30, 2020
0.8296
0.8499
0.8000
0.8333
9,003
+0.00(+0.41%)
Sep 29, 2020
0.8300
0.8300
0.8150
0.8299
8,998
+0.01(+1.21%)
Sep 28, 2020
0.8100
0.8300
0.8100
0.8200
34,166
-0.02(-2.38%)
Sep 25, 2020
0.8300
0.8500
0.8000
0.8400
14,900
+0.00(+0.01%)
Sep 24, 2020
0.8800
0.8800
0.7797
0.8399
17,273
-0.04(-4.56%)
Sep 23, 2020
0.8800
0.8800
0.8800
8
+0.00(+0.00%)
Sep 22, 2020
0.8135
0.8900
0.7830
0.8800
11,801
-0.01(-1.12%)
Sep 21, 2020
0.9399
0.9399
0.8510
0.8900
71,808
-0.05(-5.31%)
Sep 18, 2020
0.9500
0.9500
0.9300
0.9399
10,600
+0.01(+1.06%)
Sep 17, 2020
0.8400
0.9400
0.8400
0.9300
122,371
+0.04(+4.49%)
Sep 16, 2020
0.8800
0.9000
0.8650
0.8900
23,816
+0.02(+2.26%)
Sep 15, 2020
0.8400
0.8902
0.8400
0.8703
384,640
+0.01(+1.20%)
Sep 14, 2020
0.8600
0.9000
0.8400
0.8600
60,726
+0.00(+0.00%)
Sep 11, 2020
0.8949
0.8949
0.7100
0.8600
38,300
-0.03(-3.38%)
Sep 10, 2020
0.9100
0.9100
0.8850
0.8901
5,795
-0.03(-2.79%)
Sep 09, 2020
0.8400
0.9200
0.8266
0.9156
25,000
+0.02(+1.73%)
Sep 08, 2020
0.8990
0.9000
0.8295
0.9000
23,466
+0.01(+1.31%)
Sep 04, 2020
0.8600
0.8900
0.8142
0.8884
52,700
-0.01(-1.29%)
Sep 03, 2020
0.9499
0.9499
0.8959
0.9000
41,979
-0.05(-5.24%)
Sep 02, 2020
0.9598
0.9599
0.9310
0.9498
53,058
-0.00(-0.02%)
Sep 01, 2020
0.9400
0.9500
0.9310
0.9500
32,263
+0.00(+0.00%)
Aug 31, 2020
0.9600
0.9700
0.9500
0.9500
25,877
+0.00(+0.00%)
Aug 28, 2020
0.9500
0.9712
0.9281
0.9500
16,800
+0.00(+0.00%)
Aug 27, 2020
0.9800
0.9900
0.9500
0.9500
6,277
-0.03(-2.97%)
Aug 26, 2020
0.9352
0.9800
0.9352
0.9791
10,242
+0.05(+5.91%)
Aug 25, 2020
0.9110
0.9499
0.9054
0.9245
29,481
-0.00(-0.09%)
Aug 24, 2020
0.9600
0.9800
0.9253
0.9253
43,985
-0.03(-3.61%)
Aug 21, 2020
0.9849
0.9849
0.9400
0.9600
28,300
-0.02(-2.04%)
Aug 20, 2020
0.9210
0.9900
0.9210
0.9800
55,550
+0.01(+1.03%)
Aug 19, 2020
0.9700
1.000
0.9102
0.9700
42,717
-0.02(-2.02%)
Aug 18, 2020
1.000
1.000
0.9700
0.9900
22,777
-0.01(-1.03%)
Aug 17, 2020
1.020
1.050
0.9803
1.000
60,088
-0.03(-2.61%)
Aug 14, 2020
1.000
1.035
0.9524
1.027
17,000
-0.01(-1.24%)
Aug 13, 2020
0.9700
1.060
0.9612
1.040
49,617
+0.08(+8.34%)
Aug 12, 2020
1.010
1.010
0.9110
0.9599
10,028
-0.00(-0.01%)
Aug 11, 2020
0.9500
1.000
0.9500
0.9600
12,626
-0.03(-2.90%)
Aug 10, 2020
0.9900
1.030
0.9000
0.9887
43,622
-0.03(-3.06%)
Aug 07, 2020
0.9979
1.050
0.9801
1.020
13,800
+0.02(+2.20%)
Aug 06, 2020
0.9550
0.9979
0.9426
0.9979
9,132
+0.04(+4.51%)
Aug 05, 2020
0.9550
0.9550
0.9300
0.9548
10,898
+0.00(+0.51%)
Aug 04, 2020
0.9500
0.9550
0.9424
0.9500
41,236
-0.01(-1.04%)
Aug 03, 2020
0.9699
0.9700
0.9499
0.9600
9,210
-0.01(-1.03%)
Jul 31, 2020
0.9100
0.9700
0.9100
0.9700
21,700
-0.03(-3.00%)
Jul 30, 2020
0.9600
1.000
0.9441
1.000
15,178
+0.09(+9.89%)
Jul 29, 2020
0.9100
0.9800
0.8800
0.9100
61,420
-0.06(-6.19%)
Jul 28, 2020
0.9800
0.9800
0.9600
0.9700
6,630
-0.01(-1.02%)
Jul 27, 2020
0.9200
1.000
0.8801
0.9800
123,277
-0.02(-1.85%)
Jul 24, 2020
0.9806
1.000
0.9612
0.9985
22,000
+0.04(+4.00%)
Jul 23, 2020
1.000
1.030
0.9300
0.9601
35,100
-0.04(-3.98%)
Jul 22, 2020
0.9801
1.000
0.9753
0.9999
3,248
-0.00(-0.01%)
Jul 21, 2020
1.020
1.030
1.000
1.000
13,438
-0.01(-0.98%)
Jul 20, 2020
0.9800
1.010
0.9462
1.010
73,928
+0.01(+0.99%)
Jul 17, 2020
0.9700
1.020
0.9700
1.000
21,900
+0.01(+1.01%)
Jul 16, 2020
1.000
1.010
0.9500
0.9900
11,269
-0.01(-1.00%)
Jul 15, 2020
0.9600
1.030
0.9500
1.000
36,950
-0.01(-0.98%)
Jul 14, 2020
1.000
1.010
0.9462
1.010
65,963
+0.01(+0.99%)
Jul 13, 2020
1.000
1.050
0.9700
1.000
53,778
-0.01(-0.99%)
Jul 10, 2020
0.9600
1.020
0.9600
1.010
2,900
+0.02(+2.02%)
Jul 09, 2020
0.9900
0.9900
0.9400
0.9900
14,734
-0.03(-2.94%)
Jul 08, 2020
1.030
1.030
0.9360
1.020
29,017
+0.00(+0.00%)
Jul 07, 2020
1.000
1.040
0.9955
1.020
16,737
+0.04(+3.81%)
Jul 06, 2020
0.9500
1.010
0.9255
0.9826
76,696
+0.00(+0.27%)
Jul 02, 2020
1.000
1.000
0.9423
0.9800
61,600
-0.05(-4.85%)
Jul 01, 2020
1.050
1.050
0.9500
1.030
17,019
+0.00(+0.01%)
Jun 30, 2020
1.060
1.080
1.010
1.030
43,784
-0.03(-2.54%)
Jun 29, 2020
1.090
1.090
0.9999
1.057
35,603
-0.03(-3.06%)
Jun 26, 2020
1.100
1.120
1.090
1.090
7,300
-0.05(-4.39%)
Jun 25, 2020
1.120
1.140
1.070
1.140
19,679
-0.00(-0.39%)
Jun 24, 2020
1.139
1.200
1.040
1.145
22,437
-0.03(-2.17%)
Jun 23, 2020
1.110
1.210
1.100
1.170
36,360
+0.03(+2.62%)
Jun 22, 2020
1.220
1.220
1.100
1.140
24,408
-0.03(-2.24%)
Jun 19, 2020
1.190
1.240
1.166
1.166
21,900
+0.02(+1.40%)
Jun 18, 2020
1.190
1.190
1.140
1.150
57,411
+0.03(+2.68%)
Jun 17, 2020
1.100
1.170
1.075
1.120
54,375
+0.04(+3.70%)
Jun 16, 2020
1.200
1.200
0.9900
1.080
28,672
-0.00(-0.44%)
Jun 15, 2020
1.000
1.100
1.000
1.085
104,302
+0.08(+8.48%)
Jun 12, 2020
1.000
1.000
0.9000
1.000
45,400
+0.02(+2.04%)
Jun 11, 2020
0.9898
1.010
0.8875
0.9800
125,895
-0.03(-2.97%)
Jun 10, 2020
1.030
1.030
0.9599
1.010
81,022
-0.02(-2.22%)
Jun 09, 2020
1.080
1.080
1.033
1.033
42,655
-0.02(-1.82%)
Jun 08, 2020
1.060
1.090
1.040
1.052
37,571
+0.02(+2.14%)
Jun 05, 2020
0.9900
1.060
0.9800
1.030
66,300
+0.03(+3.00%)
Jun 04, 2020
1.080
1.090
0.9648
1.000
47,605
-0.09(-8.25%)
Jun 03, 2020
1.100
1.110
1.020
1.090
64,577
-0.00(-0.01%)
Jun 02, 2020
1.030
1.090
1.030
1.090
66,082
+0.06(+5.83%)
Jun 01, 2020
1.020
1.040
0.9000
1.030
49,396
+0.05(+4.67%)
May 29, 2020
1.000
1.000
0.9500
0.9840
53,500
-0.01(-0.61%)
May 28, 2020
1.090
1.090
0.9600
0.9900
97,166
-0.01(-0.98%)
May 27, 2020
1.100
1.100
0.9800
0.9998
126,461
-0.07(-6.55%)
May 26, 2020
1.200
1.220
0.9900
1.070
213,445
-0.16(-13.02%)
May 22, 2020
1.230
1.290
1.141
1.230
177,200
-0.12(-8.89%)
May 21, 2020
1.370
1.430
1.325
1.350
108,298
+0.03(+2.27%)
May 20, 2020
1.330
1.350
1.250
1.320
110,720
+0.05(+3.94%)
May 19, 2020
1.150
1.300
1.144
1.270
71,101
+0.10(+8.55%)
May 18, 2020
1.165
1.185
1.110
1.170
17,164
+0.00(+0.00%)
May 15, 2020
1.120
1.170
1.090
1.170
35,500
+0.00(+0.00%)
May 14, 2020
1.100
1.180
1.070
1.170
64,979
-0.02(-1.68%)
May 13, 2020
1.190
1.190
1.070
1.190
125,002
+0.00(+0.00%)
May 12, 2020
1.280
1.290
1.170
1.190
18,396
-0.06(-4.42%)
May 11, 2020
1.210
1.290
1.165
1.245
109,083
-0.04(-3.00%)
May 08, 2020
1.260
1.290
1.215
1.284
37,300
-0.02(-1.27%)
May 07, 2020
1.250
1.300
1.220
1.300
20,311
+0.10(+8.42%)
May 06, 2020
1.220
1.224
1.130
1.199
64,917
+0.01(+1.18%)
May 05, 2020
1.200
1.250
1.130
1.185
16,286
-0.01(-1.24%)
May 04, 2020
1.085
1.200
1.085
1.200
72,833
+0.12(+11.62%)
May 01, 2020
1.100
1.100
1.040
1.075
76,800
-0.02(-1.38%)
Apr 30, 2020
1.110
1.127
1.040
1.090
32,905
+0.02(+1.40%)
Apr 29, 2020
1.020
1.140
0.9359
1.075
112,246
+0.01(+1.18%)
Apr 28, 2020
1.200
1.200
1.000
1.062
151,761
-0.18(-14.59%)
Apr 27, 2020
1.275
1.300
1.180
1.244
39,219
-0.05(-3.57%)
Apr 24, 2020
1.250
1.300
1.200
1.290
52,100
+0.01(+0.48%)
Apr 23, 2020
1.320
1.380
1.210
1.284
105,668
-0.11(-7.57%)
Apr 22, 2020
1.400
1.435
1.250
1.389
100,853
+0.05(+3.66%)
Apr 21, 2020
1.160
1.490
1.130
1.340
281,186
+0.20(+17.03%)
Apr 20, 2020
1.140
1.190
1.123
1.145
72,484
-0.00(-0.43%)
Apr 17, 2020
1.200
1.250
1.110
1.150
70,500
+0.02(+1.77%)
Apr 16, 2020
1.090
1.150
1.050
1.130
43,089
+0.05(+4.63%)
Apr 15, 2020
1.050
1.080
0.9500
1.080
34,699
+0.02(+1.89%)
Apr 14, 2020
1.010
1.120
0.9994
1.060
129,772
+0.08(+7.93%)
Apr 13, 2020
0.9530
1.000
0.9250
0.9821
86,328
+0.17(+20.84%)
Apr 09, 2020
0.8400
0.8400
0.7860
0.8127
13,900
-0.06(-6.59%)
Apr 08, 2020
0.8100
0.8800
0.8000
0.8700
31,400
+0.06(+7.41%)
Apr 07, 2020
0.8280
0.8680
0.7000
0.8100
32,209
-0.01(-1.22%)
Apr 06, 2020
0.9000
0.9300
0.7720
0.8200
26,067
-0.02(-1.93%)
Apr 03, 2020
0.8900
0.8900
0.7552
0.8361
30,900
-0.06(-7.10%)
Apr 02, 2020
0.9000
0.9500
0.8500
0.9000
17,474
+0.01(+1.12%)
Apr 01, 2020
0.7700
0.9099
0.7700
0.8900
17,250
-0.04(-4.25%)
Mar 31, 2020
0.8475
0.9295
0.7678
0.9295
37,902
+0.08(+9.35%)
Mar 30, 2020
0.8551
0.8551
0.8350
0.8500
436
+0.03(+3.68%)
Mar 27, 2020
0.8000
0.8357
0.7000
0.8198
17,600
-0.03(-3.55%)
Mar 26, 2020
0.7750
0.8700
0.7670
0.8500
53,242
+0.05(+6.36%)
Mar 25, 2020
0.8000
0.8249
0.7061
0.7992
34,591
+0.05(+6.56%)
Mar 24, 2020
0.6600
0.8000
0.6400
0.7500
23,771
+0.10(+15.38%)
Mar 23, 2020
0.6400
0.6900
0.5050
0.6500
113,607
-0.01(-1.52%)
Mar 20, 2020
0.6900
0.7000
0.6100
0.6600
51,600
-0.04(-5.71%)
Mar 19, 2020
0.7000
0.7000
0.6590
0.7000
12,185
+0.01(+1.45%)
Mar 18, 2020
0.6700
0.7400
0.6153
0.6900
52,005
-0.06(-8.00%)
Mar 17, 2020
0.7400
0.7500
0.7000
0.7500
39,136
+0.00(+0.00%)
Mar 16, 2020
0.6800
0.7500
0.6679
0.7500
66,092
+0.07(+10.29%)
Mar 13, 2020
0.6300
1.000
0.6211
0.6800
72,000
+0.07(+11.48%)
Mar 12, 2020
0.6500
0.6800
0.5900
0.6100
145,433
-0.14(-18.77%)
Mar 11, 2020
1.000
1.060
0.7000
0.7510
308,124
-0.35(-31.73%)
Mar 10, 2020
1.210
1.280
1.006
1.100
42,617
-0.08(-6.78%)
Mar 09, 2020
1.000
1.190
0.9654
1.180
82,809
-0.01(-0.51%)
Mar 06, 2020
1.095
1.190
1.040
1.186
48,600
+0.02(+1.85%)
Mar 05, 2020
1.120
1.190
1.075
1.165
103,922
-0.03(-2.14%)
Mar 04, 2020
1.340
1.340
1.060
1.190
22,801
+0.04(+3.36%)
Mar 03, 2020
1.210
1.310
1.050
1.151
112,567
-0.11(-8.63%)
Mar 02, 2020
1.147
1.350
1.147
1.260
52,146
+0.09(+7.69%)
Feb 28, 2020
0.8100
1.265
0.8000
1.170
379,100
+0.25(+27.17%)
Feb 27, 2020
1.250
1.250
0.7465
0.9200
512,771
-0.27(-22.68%)
Feb 26, 2020
1.400
1.500
1.010
1.190
436,849
-0.20(-14.59%)
Feb 25, 2020
1.700
1.750
1.360
1.393
115,362
-0.30(-17.57%)
Feb 24, 2020
1.400
1.700
1.200
1.690
120,742
+0.20(+13.42%)
Feb 21, 2020
1.430
1.490
1.300
1.490
119,500
+0.24(+19.20%)
Feb 20, 2020
1.240
1.350
1.200
1.250
70,322
+0.04(+3.00%)
Feb 19, 2020
1.060
1.300
1.060
1.214
154,018
+0.10(+9.33%)
Feb 18, 2020
0.9899
1.400
0.8524
1.110
394,583
+0.15(+16.22%)
Feb 14, 2020
0.7200
0.9599
0.7200
0.9551
321,900
+0.24(+32.65%)
Feb 13, 2020
0.7500
0.7500
0.7000
0.7200
47,888
+0.02(+2.86%)
Feb 12, 2020
0.7200
0.7699
0.6829
0.7000
69,909
-0.02(-2.45%)
Feb 11, 2020
0.6500
0.7399
0.6000
0.7176
284,079
+0.09(+15.07%)
Feb 10, 2020
0.6100
0.6500
0.6065
0.6236
24,239
-0.03(-3.87%)
Feb 07, 2020
0.6200
0.6487
0.6000
0.6487
7,300
+0.01(+1.04%)
Feb 06, 2020
0.6200
0.6600
0.5600
0.6420
16,086
-0.02(-2.71%)
Feb 05, 2020
0.5752
0.6599
0.5752
0.6599
22,437
+0.05(+8.18%)
Feb 04, 2020
0.6200
0.6600
0.5830
0.6100
68,730
-0.01(-1.61%)
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.