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
Stem Holdings Inc
(CSE:
STEM
)
0.3100
UNCHANGED
Last Price
Updated: 12:16 PM EST, Feb 28, 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 (%)
Aug 31, 2021
0.3800
0.3900
0.3200
0.3700
53,310
-0.03(-6.33%)
Aug 30, 2021
0.3900
0.3950
0.3700
0.3950
34,244
+0.01(+2.60%)
Aug 27, 2021
0.3950
0.4000
0.3700
0.3850
61,500
-0.02(-3.75%)
Aug 26, 2021
0.4100
0.4100
0.3650
0.4000
58,115
-0.01(-2.44%)
Aug 25, 2021
0.4150
0.4150
0.3600
0.4100
243,449
-0.01(-1.20%)
Aug 24, 2021
0.4000
0.4150
0.3500
0.4150
259,500
+0.01(+1.22%)
Aug 23, 2021
0.4000
0.4100
0.3900
0.4100
67,252
+0.01(+2.50%)
Aug 20, 2021
0.3850
0.4000
0.3850
0.4000
34,387
+0.02(+3.90%)
Aug 19, 2021
0.3800
0.4200
0.3800
0.3850
79,236
-0.01(-2.53%)
Aug 18, 2021
0.3800
0.4000
0.3800
0.3950
72,200
+0.01(+1.28%)
Aug 17, 2021
0.3900
0.3950
0.3450
0.3900
45,456
+0.01(+1.30%)
Aug 16, 2021
0.3500
0.3850
0.3300
0.3850
145,861
+0.04(+10.00%)
Aug 13, 2021
0.3450
0.3800
0.3400
0.3500
400,080
+0.00(+0.00%)
Aug 12, 2021
0.3100
0.3550
0.3100
0.3500
361,420
+0.03(+9.37%)
Aug 11, 2021
0.3500
0.3500
0.3100
0.3200
183,976
-0.03(-9.86%)
Aug 10, 2021
0.3700
0.3750
0.3400
0.3550
120,640
-0.01(-1.39%)
Aug 09, 2021
0.3400
0.3750
0.3400
0.3600
52,501
-0.01(-2.70%)
Aug 06, 2021
0.3600
0.3700
0.3550
0.3700
171,500
-0.01(-2.63%)
Aug 05, 2021
0.3700
0.3800
0.3700
0.3800
98,600
+0.01(+2.70%)
Aug 04, 2021
0.3700
0.3700
0.3600
0.3700
14,207
-0.01(-2.63%)
Aug 03, 2021
0.3650
0.3850
0.3650
0.3800
228,420
+0.02(+4.11%)
Jul 30, 2021
0.3650
0.3650
0.3650
0
-0.01(-1.35%)
Jul 29, 2021
0.3350
0.3750
0.3350
0.3700
156,470
+0.00(+0.00%)
Jul 28, 2021
0.3650
0.3850
0.3300
0.3700
49,957
+0.01(+2.78%)
Jul 27, 2021
0.3700
0.3700
0.3450
0.3600
16,155
-0.02(-5.26%)
Jul 26, 2021
0.3400
0.3850
0.3400
0.3800
31,561
+0.02(+5.56%)
Jul 23, 2021
0.3800
0.3800
0.3100
0.3600
100,594
+0.00(+0.00%)
Jul 22, 2021
0.3600
0.3600
0.3600
0.3600
1,000
-0.01(-1.37%)
Jul 21, 2021
0.3850
0.3850
0.3650
0.3650
20,300
-0.02(-3.95%)
Jul 20, 2021
0.3550
0.3800
0.3100
0.3800
180,021
+0.01(+2.70%)
Jul 19, 2021
0.3600
0.3700
0.3600
0.3700
39,500
+0.00(+0.00%)
Jul 16, 2021
0.3850
0.3850
0.3600
0.3700
71,200
-0.02(-5.13%)
Jul 15, 2021
0.4250
0.4300
0.3300
0.3900
540,719
-0.03(-8.24%)
Jul 14, 2021
0.4400
0.4400
0.4100
0.4250
104,900
-0.02(-3.41%)
Jul 13, 2021
0.4550
0.4600
0.4250
0.4400
155,655
-0.01(-2.22%)
Jul 12, 2021
0.4650
0.4700
0.4400
0.4500
52,800
-0.02(-4.26%)
Jul 09, 2021
0.4550
0.4900
0.4400
0.4700
54,264
+0.03(+6.82%)
Jul 08, 2021
0.4600
0.4600
0.4400
0.4400
159,100
+0.00(+0.00%)
Jul 07, 2021
0.4800
0.4800
0.4400
0.4400
8,500
-0.04(-9.28%)
Jul 06, 2021
0.5000
0.5000
0.4750
0.4850
116,400
-0.02(-3.00%)
Jul 02, 2021
0.5000
0.5000
0.5000
100
+0.03(+5.26%)
Jun 30, 2021
0.4750
0.4750
0.4750
0
+0.01(+3.26%)
Jun 29, 2021
0.4400
0.4800
0.4400
0.4600
145,348
+0.01(+2.22%)
Jun 28, 2021
0.4500
0.4500
0.4250
0.4500
30,500
+0.00(+0.00%)
Jun 25, 2021
0.4500
0.4500
0.4500
0.4500
21,133
+0.00(+0.00%)
Jun 24, 2021
0.4700
0.4800
0.4500
0.4500
276,000
+0.00(+0.00%)
Jun 23, 2021
0.4550
0.4600
0.4300
0.4500
238,655
-0.02(-3.23%)
Jun 22, 2021
0.4500
0.4700
0.4300
0.4650
194,144
+0.02(+3.33%)
Jun 21, 2021
0.4500
0.4700
0.4000
0.4500
348,143
-0.01(-2.17%)
Jun 18, 2021
0.4500
0.4600
0.4300
0.4600
1,134,196
-0.01(-1.08%)
Jun 17, 2021
0.4700
0.4800
0.4350
0.4650
79,490
+0.01(+1.09%)
Jun 16, 2021
0.4650
0.4700
0.4400
0.4600
102,400
-0.01(-3.16%)
Jun 15, 2021
0.5000
0.5000
0.4400
0.4750
181,530
-0.01(-2.06%)
Jun 14, 2021
0.4800
0.4850
0.4650
0.4850
138,000
-0.01(-1.02%)
Jun 11, 2021
0.4800
0.5000
0.4700
0.4900
70,834
+0.01(+1.03%)
Jun 10, 2021
0.4950
0.4950
0.4750
0.4850
25,848
-0.01(-2.02%)
Jun 09, 2021
0.4950
0.5000
0.4700
0.4950
128,036
+0.01(+1.02%)
Jun 08, 2021
0.5000
0.5000
0.4700
0.4900
160,300
-0.01(-2.00%)
Jun 07, 2021
0.5100
0.5200
0.4750
0.5000
124,127
+0.00(+0.00%)
Jun 04, 2021
0.4850
0.5100
0.4850
0.5000
32,970
+0.01(+1.01%)
Jun 03, 2021
52.00
0.5300
0.4950
0.4950
5,920,000
-0.01(-1.00%)
Jun 02, 2021
0.5100
0.5400
0.4900
0.5000
141,685
-0.03(-5.66%)
Jun 01, 2021
0.5100
0.5300
0.5000
0.5300
66,250
-0.01(-1.85%)
May 31, 2021
0.5400
0.5400
0.5400
0.5400
3,500
+0.00(+0.00%)
May 28, 2021
0.5300
0.5400
0.5100
0.5400
250,730
+0.01(+1.89%)
May 27, 2021
0.5400
0.5400
0.5300
0.5300
214,349
+0.00(+0.00%)
May 26, 2021
0.5500
0.5800
0.5000
0.5300
181,317
-0.01(-1.85%)
May 25, 2021
0.5000
0.5400
0.4950
0.5400
119,295
+0.04(+8.00%)
May 21, 2021
0.5000
0.5000
0.5000
0
-0.01(-1.96%)
May 20, 2021
0.5300
0.5300
0.5000
0.5100
64,293
-0.04(-7.27%)
May 19, 2021
0.5200
0.5700
0.5000
0.5500
137,100
+0.04(+7.84%)
May 18, 2021
0.4800
0.5700
0.4600
0.5100
148,100
+0.04(+8.51%)
May 17, 2021
0.5100
0.5200
0.4700
0.4700
97,003
-0.03(-6.00%)
May 14, 2021
0.4600
0.5400
0.4600
0.5000
113,192
+0.04(+8.70%)
May 13, 2021
0.4900
0.5400
0.4600
0.4600
127,500
-0.04(-8.00%)
May 12, 2021
0.5100
0.5200
0.4700
0.5000
126,794
-0.04(-7.41%)
May 11, 2021
0.5000
0.5600
0.4900
0.5400
181,916
+0.00(+0.00%)
May 10, 2021
0.5600
0.5900
0.5100
0.5400
170,202
-0.03(-5.26%)
May 07, 2021
0.5700
0.6000
0.5500
0.5700
294,476
+0.01(+1.79%)
May 06, 2021
0.5900
0.5900
0.5300
0.5600
109,900
-0.03(-5.08%)
May 05, 2021
0.6000
0.6000
0.5700
0.5900
63,300
-0.01(-1.67%)
May 04, 2021
0.6100
0.6100
0.5800
0.6000
14,689
-0.04(-6.25%)
May 03, 2021
0.6600
0.6600
0.6200
0.6400
29,091
-0.01(-1.54%)
Apr 30, 2021
0.6700
0.6700
0.6000
0.6500
1,520,700
-0.03(-4.41%)
Apr 29, 2021
0.7200
0.7200
0.6000
0.6800
377,981
-0.02(-2.86%)
Apr 28, 2021
0.5500
0.7000
0.5500
0.7000
1,015,016
+0.15(+27.27%)
Apr 27, 2021
0.5900
0.5900
0.5200
0.5500
849,845
-0.03(-5.17%)
Apr 26, 2021
0.5600
0.5900
0.5500
0.5800
327,104
+0.03(+5.45%)
Apr 23, 2021
0.5400
0.5500
0.5300
0.5500
381,400
+0.03(+5.77%)
Apr 22, 2021
0.5500
0.5600
0.5200
0.5200
200,400
-0.04(-7.14%)
Apr 21, 2021
0.5700
0.5900
0.5400
0.5600
405,605
-0.03(-5.08%)
Apr 20, 2021
0.6300
0.6400
0.5500
0.5900
415,155
-0.04(-6.35%)
Apr 19, 2021
0.6700
0.6700
0.6200
0.6300
185,000
-0.04(-5.97%)
Apr 16, 2021
0.6500
0.6700
0.6200
0.6700
385,800
+0.00(+0.00%)
Apr 15, 2021
0.6700
0.6700
0.6200
0.6700
243,486
+0.00(+0.00%)
Apr 14, 2021
0.6900
0.7100
0.6500
0.6700
219,870
-0.05(-6.94%)
Apr 13, 2021
0.7400
0.7400
0.6900
0.7200
122,519
-0.03(-4.00%)
Apr 12, 2021
0.7600
0.7600
0.7300
0.7500
55,700
-0.02(-2.60%)
Apr 09, 2021
0.8400
0.8500
0.7000
0.7700
664,600
-0.07(-8.33%)
Apr 08, 2021
0.8200
0.8400
0.7900
0.8400
25,002
+0.03(+3.70%)
Apr 07, 2021
0.8400
0.8900
0.8000
0.8100
56,400
-0.03(-3.57%)
Apr 06, 2021
0.8900
0.8900
0.8300
0.8400
54,700
-0.03(-3.45%)
Apr 05, 2021
0.8300
0.9400
0.8300
0.8700
18,500
+0.02(+2.35%)
Apr 01, 2021
0.8500
0.8500
0.8500
0
+0.06(+7.59%)
Mar 31, 2021
0.8200
0.8700
0.7900
0.7900
82,279
-0.02(-2.47%)
Mar 30, 2021
0.8300
0.8700
0.7900
0.8100
80,276
-0.06(-6.90%)
Mar 29, 2021
0.8400
0.8800
0.7600
0.8700
59,050
+0.02(+2.35%)
Mar 26, 2021
0.8200
0.9700
0.8000
0.8500
121,000
+0.03(+3.66%)
Mar 25, 2021
0.8800
0.9000
0.8000
0.8200
98,944
-0.10(-10.87%)
Mar 24, 2021
1.000
1.020
0.9200
0.9200
31,700
-0.06(-6.12%)
Mar 23, 2021
1.000
1.070
0.9800
0.9800
49,970
-0.09(-8.41%)
Mar 22, 2021
1.080
1.100
1.010
1.070
327,784
-0.03(-2.73%)
Mar 19, 2021
1.090
1.130
1.000
1.100
27,200
+0.01(+0.92%)
Mar 18, 2021
1.040
1.150
1.000
1.090
71,050
-0.02(-1.80%)
Mar 17, 2021
1.010
1.160
0.9300
1.110
139,819
-0.04(-3.48%)
Mar 16, 2021
1.100
1.150
1.040
1.150
64,111
+0.06(+5.50%)
Mar 15, 2021
1.080
1.200
1.070
1.090
166,152
-0.01(-0.91%)
Mar 12, 2021
1.100
1.100
1.090
1.100
103,500
-0.01(-0.90%)
Mar 11, 2021
1.130
1.130
1.100
1.110
25,765
+0.02(+1.83%)
Mar 10, 2021
1.100
1.100
1.020
1.090
96,400
-0.04(-3.54%)
Mar 09, 2021
1.010
1.130
1.000
1.130
112,836
+0.15(+15.31%)
Mar 08, 2021
0.9200
1.110
0.9200
0.9800
187,385
+0.02(+2.08%)
Mar 05, 2021
0.8900
0.9600
0.8000
0.9600
75,000
+0.04(+4.35%)
Mar 04, 2021
1.000
1.030
0.7400
0.9200
235,527
-0.23(-20.00%)
Mar 03, 2021
1.110
1.150
1.010
1.150
138,134
+0.04(+3.60%)
Mar 02, 2021
1.100
1.210
1.030
1.110
222,328
-0.01(-0.89%)
Mar 01, 2021
1.160
1.180
1.100
1.120
175,924
-0.03(-2.61%)
Feb 26, 2021
1.100
1.150
1.080
1.150
154,100
+0.10(+9.52%)
Feb 25, 2021
1.110
1.150
1.020
1.050
190,141
-0.15(-12.50%)
Feb 24, 2021
1.250
1.250
1.160
1.200
106,989
+0.00(+0.00%)
Feb 23, 2021
1.270
1.270
1.090
1.200
122,500
-0.09(-6.98%)
Feb 22, 2021
1.450
1.470
1.270
1.290
392,950
-0.13(-9.15%)
Feb 19, 2021
1.300
1.450
1.300
1.420
75,800
+0.20(+16.39%)
Feb 18, 2021
1.460
1.460
1.220
1.220
370,079
-0.23(-15.86%)
Feb 17, 2021
1.490
1.600
1.440
1.450
309,187
-0.04(-2.68%)
Feb 16, 2021
1.350
1.550
1.350
1.490
344,284
+0.12(+8.76%)
Feb 12, 2021
1.370
1.370
1.370
0
-0.03(-2.14%)
Feb 11, 2021
1.450
1.750
1.210
1.400
1,006,744
+0.00(+0.00%)
Feb 10, 2021
1.170
1.400
1.170
1.400
414,383
+0.24(+20.69%)
Feb 09, 2021
1.160
1.200
1.000
1.160
490,076
+0.04(+3.57%)
Feb 08, 2021
1.000
1.170
0.9800
1.120
709,502
+0.19(+20.43%)
Feb 05, 2021
0.9800
0.9800
0.9200
0.9300
1,180,100
-0.03(-3.12%)
Feb 04, 2021
1.050
1.170
0.9100
0.9600
528,460
-0.09(-8.57%)
Feb 03, 2021
0.8800
1.110
0.8600
1.050
1,138,036
+0.18(+20.69%)
Feb 02, 2021
0.8500
0.9400
0.8300
0.8700
721,575
+0.03(+3.57%)
Feb 01, 2021
0.8800
0.8800
0.8000
0.8400
154,800
-0.06(-6.67%)
Jan 29, 2021
0.8000
0.9000
0.7800
0.9000
179,800
+0.09(+11.11%)
Jan 28, 2021
0.9900
0.9900
0.7800
0.8100
143,657
-0.16(-16.49%)
Jan 27, 2021
0.8500
0.9700
0.8000
0.9700
354,690
+0.07(+7.78%)
Jan 26, 2021
0.8300
0.9600
0.8000
0.9000
381,584
+0.03(+3.45%)
Jan 25, 2021
0.8400
0.8800
0.8200
0.8700
213,531
+0.05(+6.10%)
Jan 22, 2021
0.8300
0.8600
0.7700
0.8200
359,300
-0.01(-1.20%)
Jan 21, 2021
0.8600
0.8600
0.7500
0.8300
279,336
-0.02(-2.35%)
Jan 20, 2021
0.8000
0.9500
0.8000
0.8500
789,342
+0.10(+13.33%)
Jan 19, 2021
0.6800
0.7800
0.6500
0.7500
399,669
+0.07(+10.29%)
Jan 18, 2021
0.7100
0.7300
0.6400
0.6800
247,550
+0.02(+3.03%)
Jan 15, 2021
0.6600
0.6900
0.6300
0.6600
277,300
+0.00(+0.00%)
Jan 14, 2021
0.6400
0.7200
0.6100
0.6600
725,850
+0.00(+0.00%)
Jan 13, 2021
0.5600
0.7300
0.5600
0.6600
578,033
+0.09(+15.79%)
Jan 12, 2021
0.5500
0.5700
0.5400
0.5700
168,900
+0.01(+1.79%)
Jan 11, 2021
0.5500
0.5600
0.5400
0.5600
270,645
+0.00(+0.00%)
Jan 08, 2021
0.5700
0.5700
0.5500
0.5600
176,400
-0.01(-1.75%)
Jan 07, 2021
0.5800
0.5900
0.5500
0.5700
516,356
-0.02(-3.39%)
Jan 06, 2021
0.5600
0.6200
0.5500
0.5900
447,172
+0.03(+5.36%)
Jan 05, 2021
0.5600
0.5700
0.5300
0.5600
133,800
-0.01(-1.75%)
Jan 04, 2021
0.5600
0.5800
0.5300
0.5700
281,250
+0.02(+3.64%)
Dec 31, 2020
0.5500
0.5500
0.5500
0
-0.01(-1.79%)
Dec 30, 2020
0.5300
0.6000
0.5300
0.5600
252,830
+0.06(+12.00%)
Dec 29, 2020
0.5500
0.5500
0.5000
0.5000
40,000
-0.06(-10.71%)
Dec 24, 2020
0.5600
0.5600
0.5600
0
-0.01(-1.75%)
Dec 22, 2020
0.5700
0.5700
0.5700
0.5700
0
-0.01(-1.72%)
Dec 21, 2020
0.6000
0.6000
0.5800
0.5800
39,700
-0.02(-3.33%)
Dec 18, 2020
0.6100
0.6300
0.5800
0.6000
87,500
+0.00(+0.00%)
Dec 16, 2020
0.6000
0.6000
0.6000
0.6000
0
-0.02(-3.23%)
Dec 15, 2020
0.6300
0.6300
0.5900
0.6200
45,500
-0.05(-7.46%)
Dec 14, 2020
0.6600
0.6700
0.6400
0.6700
24,000
+0.03(+4.69%)
Dec 11, 2020
0.6700
0.6700
0.6400
0.6400
42,700
-0.03(-4.48%)
Dec 10, 2020
0.6800
0.6900
0.6500
0.6700
82,582
-0.02(-2.90%)
Dec 09, 2020
0.6800
0.7200
0.6600
0.6900
153,863
+0.00(+0.00%)
Dec 08, 2020
0.7300
0.7700
0.6900
0.6900
279,100
-0.04(-5.48%)
Dec 07, 2020
0.7400
0.8000
0.6800
0.7300
85,025
+0.03(+4.29%)
Dec 04, 2020
0.6000
0.7300
0.5800
0.7000
59,400
+0.12(+20.69%)
Dec 03, 2020
0.5500
0.5800
0.5200
0.5800
60,000
+0.03(+5.45%)
Dec 02, 2020
0.5500
0.5500
0.5400
0.5500
22,180
+0.00(+0.00%)
Dec 01, 2020
0.5500
0.5700
0.5100
0.5500
181,114
+0.03(+5.77%)
Nov 30, 2020
0.5400
0.5700
0.5200
0.5200
110,000
-0.03(-5.45%)
Nov 27, 2020
0.4950
0.5500
0.4950
0.5500
178,700
+0.07(+14.58%)
Nov 26, 2020
0.5500
0.5500
0.4800
0.4800
66,172
-0.05(-9.43%)
Nov 25, 2020
0.5500
0.5500
0.5300
0.5300
4,030
-0.02(-3.64%)
Nov 24, 2020
0.5400
0.5700
0.5400
0.5500
106,780
+0.04(+7.84%)
Nov 23, 2020
0.5200
0.5300
0.5000
0.5100
14,500
+0.01(+2.00%)
Nov 20, 2020
0.5000
0.5000
0.5000
0.5000
1,000
+0.00(+0.00%)
Nov 18, 2020
0.5000
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Nov 17, 2020
0.4900
0.4900
0.4900
0.4900
18,321
-0.01(-2.00%)
Nov 16, 2020
0.5400
0.5400
0.5000
0.5000
7,000
+0.00(+0.00%)
Nov 13, 2020
0.5000
0.5000
0.5000
0.5000
15,500
-0.05(-9.09%)
Nov 12, 2020
0.5200
0.5500
0.5000
0.5500
58,900
+0.06(+12.24%)
Nov 11, 2020
0.4500
0.5000
0.4500
0.4900
21,000
+0.01(+1.03%)
Nov 10, 2020
0.5000
0.5000
0.4150
0.4850
18,000
+0.02(+4.30%)
Nov 09, 2020
0.5300
0.5300
0.4200
0.4650
65,250
-0.07(-12.26%)
Nov 06, 2020
0.5000
0.5500
0.5000
0.5300
65,500
+0.03(+6.00%)
Nov 05, 2020
0.5000
0.5000
0.5000
0.5000
1,500
+0.00(+0.00%)
Nov 04, 2020
0.5000
0.5300
0.5000
0.5000
29,905
-0.03(-5.66%)
Nov 03, 2020
0.5600
0.5600
0.5300
0.5300
5,500
-0.04(-7.02%)
Nov 02, 2020
0.5000
0.5900
0.5000
0.5700
104,550
+0.07(+14.00%)
Oct 30, 2020
0.4900
0.5000
0.4900
0.5000
3,555
+0.00(+0.00%)
Oct 29, 2020
0.5500
0.5500
0.5000
0.5000
172,764
-0.05(-9.09%)
Oct 28, 2020
0.5600
0.5600
0.5400
0.5500
53,004
-0.07(-11.29%)
Oct 27, 2020
0.6200
0.6200
0.6200
0.6200
100
+0.00(+0.00%)
Oct 26, 2020
0.6500
0.6500
0.6200
0.6200
6,729
-0.08(-11.43%)
Oct 23, 2020
0.6500
0.7000
0.6000
0.7000
26,500
+0.03(+4.48%)
Oct 22, 2020
0.6200
0.6700
0.4900
0.6700
125,619
+0.05(+8.06%)
Oct 21, 2020
0.6200
0.6500
0.6000
0.6200
22,500
+0.00(+0.00%)
Oct 20, 2020
0.6800
0.6800
0.6200
0.6200
16,000
-0.03(-4.62%)
Oct 19, 2020
0.7000
0.7000
0.6500
0.6500
6,000
-0.04(-5.80%)
Oct 16, 2020
0.7000
0.7000
0.6600
0.6900
15,500
+0.04(+6.15%)
Oct 15, 2020
0.6700
0.7000
0.6500
0.6500
11,100
+0.00(+0.00%)
Oct 14, 2020
0.6600
0.6600
0.6200
0.6500
9,044
-0.04(-5.80%)
Oct 13, 2020
0.6800
0.6900
0.5500
0.6900
116,497
+0.04(+6.15%)
Oct 09, 2020
0.6500
0.6500
0.6500
0
-0.11(-14.47%)
Oct 08, 2020
0.7000
0.7600
0.5900
0.7600
28,605
+0.06(+8.57%)
Oct 07, 2020
0.6300
0.7000
0.6200
0.7000
25,800
+0.06(+9.37%)
Oct 06, 2020
0.5500
0.6400
0.5500
0.6400
22,000
+0.09(+16.36%)
Oct 05, 2020
0.5500
0.5500
0.5500
0.5500
3,501
+0.00(+0.00%)
Sep 30, 2020
0.5500
0.5500
0.5500
0.5500
0
+0.05(+10.00%)
Sep 29, 2020
0.4000
0.5000
0.4000
0.5000
10,000
+0.13(+35.14%)
Sep 24, 2020
0.3700
0.3700
0.3700
0
+0.03(+8.82%)
Sep 23, 2020
0.3400
0.3700
0.3400
0.3400
8,000
+0.02(+4.62%)
Sep 21, 2020
0.3250
0.3250
0.3250
0.3250
0
-0.02(-4.41%)
Sep 18, 2020
0.3500
0.3500
0.3400
0.3400
24,000
+0.04(+11.48%)
Sep 17, 2020
0.3450
0.3950
0.3050
0.3050
62,486
-0.04(-11.59%)
Sep 16, 2020
0.3800
0.4200
0.2550
0.3450
148,484
-0.04(-9.21%)
Sep 15, 2020
0.4300
0.4300
0.3800
0.3800
80,260
-0.05(-11.63%)
Sep 14, 2020
0.4600
0.5000
0.4300
0.4300
20,000
+0.00(+0.00%)
Sep 10, 2020
0.4300
0.4300
0.4300
0.4300
0
-0.01(-2.27%)
Sep 09, 2020
0.4300
0.4600
0.4300
0.4400
9,500
+0.04(+10.00%)
Sep 04, 2020
0.4000
0.4000
0.4000
0
+0.01(+2.56%)
Sep 03, 2020
0.3900
0.3900
0.3900
0.3900
3,500
+0.01(+1.30%)
Sep 02, 2020
0.3800
0.3850
0.3500
0.3850
6,600
-0.02(-3.75%)
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.