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
Smart Card Marketing Systems Inc
(OP:
SMKG
)
0.0050
UNCHANGED
Last Price
Updated: 1:38 PM EDT, Jul 14, 2023
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 (%)
Feb 28, 2022
0.0673
0
+0.01(+11.42%)
Feb 25, 2022
0.0604
0.0604
0.0521
0.0604
2,085
+0.00(+0.83%)
Feb 24, 2022
0.0516
0.0599
0.0511
0.0599
45,000
-0.01(-14.55%)
Feb 22, 2022
0.0701
0
-0.00(-0.43%)
Feb 18, 2022
0.0704
0
+0.01(+17.73%)
Feb 17, 2022
0.0600
0.0600
0.0579
0.0598
65,000
-0.00(-5.38%)
Feb 16, 2022
0.0550
0.0632
0.0550
0.0632
21,000
-0.01(-11.24%)
Feb 14, 2022
0.0712
0
+0.01(+22.76%)
Feb 11, 2022
0.0583
0.0583
0.0580
0.0580
17,903
-0.01(-20.55%)
Feb 10, 2022
0.0655
0.0730
0.0655
0.0730
266
-0.00(-2.67%)
Feb 08, 2022
0.0750
0
+0.00(+0.67%)
Feb 07, 2022
0.0718
0.0750
0.0690
0.0745
142,880
+0.00(+1.50%)
Feb 04, 2022
0.0556
0.0735
0.0556
0.0734
56,010
-0.00(-0.14%)
Feb 03, 2022
0.0749
0.0555
0.0735
73,000
+0.01(+22.50%)
Feb 02, 2022
0.0638
0.0730
0.0600
0.0600
33,000
-0.01(-17.70%)
Jan 31, 2022
0.0729
0
+0.00(+0.00%)
Jan 28, 2022
0.0603
0.0750
0.0603
0.0729
54,296
+0.01(+8.97%)
Jan 26, 2022
0.0669
0
+0.01(+10.03%)
Jan 25, 2022
0.0582
0.0670
0.0582
0.0608
4,400
-0.00(-6.46%)
Jan 24, 2022
0.0510
0.0665
0.0510
0.0650
242,893
+0.00(+0.00%)
Jan 21, 2022
0.0650
0.0650
0.0606
0.0650
3,985
+0.00(+0.15%)
Jan 20, 2022
0.0670
0.0670
0.0527
0.0649
72,285
+0.01(+17.79%)
Jan 19, 2022
0.0551
0.0551
0.0551
0.0551
3,000
-0.01(-20.03%)
Jan 18, 2022
0.0640
0.0700
0.0585
0.0689
113,510
+0.01(+9.37%)
Jan 14, 2022
0.0630
0
-0.01(-16.00%)
Jan 12, 2022
0.0750
0
+0.00(+0.13%)
Jan 11, 2022
0.0661
0.0749
0.0650
0.0749
40,000
-0.01(-11.88%)
Jan 10, 2022
0.0850
0.0850
0.0850
0.0850
122
-0.00(-3.41%)
Jan 07, 2022
0.0895
0.0895
0.0838
0.0880
21,349
+0.01(+10.69%)
Jan 06, 2022
0.0900
0.0900
0.0658
0.0795
16,734
+0.01(+18.66%)
Jan 05, 2022
0.0813
0.0900
0.0650
0.0670
53,969
-0.01(-17.59%)
Jan 04, 2022
0.0813
0.0813
0.0813
0.0813
500
-0.00(-0.85%)
Jan 03, 2022
0.0730
0.0820
0.0725
0.0820
40,150
-0.01(-13.68%)
Dec 31, 2021
0.0850
0.0970
0.0725
0.0950
114,180
+0.01(+8.82%)
Dec 30, 2021
0.1000
0.1000
0.0803
0.0873
12,000
+0.00(+0.00%)
Dec 29, 2021
0.0943
0.1079
0.0805
0.0873
282,339
-0.00(-3.00%)
Dec 28, 2021
0.0995
0.0995
0.0570
0.0900
189,596
+0.00(+3.69%)
Dec 27, 2021
0.0800
0.0868
0.0745
0.0868
15,010
-0.00(-0.57%)
Dec 23, 2021
0.1070
0.1070
0.0745
0.0873
16,100
-0.02(-19.17%)
Dec 22, 2021
0.0945
0.1080
0.0735
0.1080
88,600
+0.02(+16.76%)
Dec 21, 2021
0.0990
0.0990
0.0900
0.0925
24,200
-0.01(-13.47%)
Dec 20, 2021
0.1069
0.1070
0.1069
0.1069
11,320
+0.01(+6.90%)
Dec 17, 2021
0.1140
0.1140
0.0705
0.1000
28,900
+0.02(+25.00%)
Dec 16, 2021
0.0685
0.1100
0.0685
0.0800
24,000
-0.01(-11.11%)
Dec 15, 2021
0.1099
0.1099
0.0785
0.0900
7,600
+0.01(+12.50%)
Dec 14, 2021
0.1090
0.1140
0.0800
0.0800
148,344
-0.02(-19.60%)
Dec 13, 2021
0.0990
0.1148
0.0811
0.0995
138,309
+0.02(+22.39%)
Dec 10, 2021
0.0896
0.0896
0.0813
0.0813
1,000
-0.00(-4.47%)
Dec 09, 2021
0.0888
0.0988
0.0812
0.0851
127,200
-0.01(-14.04%)
Dec 08, 2021
0.0990
0.0990
0.0655
0.0990
14,633
+0.00(+4.21%)
Dec 07, 2021
0.0950
0.0950
0.0950
0.0950
2,375
-0.00(-4.04%)
Dec 03, 2021
0.0990
0.0990
0.0990
0
-0.00(-1.00%)
Dec 02, 2021
0.0910
0.1000
0.0828
0.1000
23,000
+0.00(+4.17%)
Dec 01, 2021
0.1010
0.1010
0.0960
0.0960
8,440
-0.00(-3.90%)
Nov 30, 2021
0.0972
0.1150
0.0800
0.0999
222,462
-0.01(-9.18%)
Nov 29, 2021
0.0920
0.1300
0.0810
0.1100
581,966
+0.02(+29.41%)
Nov 26, 2021
0.0640
0.0850
0.0640
0.0850
578,548
+0.03(+41.90%)
Nov 24, 2021
0.0475
0.0600
0.0475
0.0599
64,164
-0.00(-0.17%)
Nov 23, 2021
0.0619
0.0619
0.0600
0.0600
26,500
-0.00(-6.10%)
Nov 22, 2021
0.0639
0.0639
0.0639
0.0639
7,000
+0.00(+6.68%)
Nov 19, 2021
0.0537
0.0599
0.0537
0.0599
20,000
+0.01(+19.56%)
Nov 18, 2021
0.0501
0.0503
0.0501
0.0501
13,500
-0.02(-28.22%)
Nov 16, 2021
0.0698
0.0698
0.0698
0
-0.00(-1.55%)
Nov 12, 2021
0.0709
0.0709
0.0709
12
+0.01(+16.80%)
Nov 11, 2021
0.0563
0.0705
0.0462
0.0607
233,889
-0.01(-13.29%)
Nov 09, 2021
0.0710
0.0710
0.0700
0.0700
4,010
+0.00(+0.00%)
Nov 08, 2021
0.0636
0.0710
0.0586
0.0700
59,500
+0.00(+0.00%)
Nov 05, 2021
0.0725
0.0725
0.0700
0.0700
4,000
+0.00(+0.00%)
Nov 04, 2021
0.0700
0.0700
0.0700
0.0700
10,000
-0.00(-3.45%)
Nov 03, 2021
0.0701
0.0725
0.0701
0.0725
10,900
+0.01(+13.28%)
Nov 02, 2021
0.0700
0.0700
0.0640
0.0640
11,174
-0.00(-5.60%)
Nov 01, 2021
0.0570
0.0678
0.0540
0.0678
258,763
+0.01(+23.27%)
Oct 29, 2021
0.0551
0.0551
0.0550
0.0550
9,500
-0.00(-4.84%)
Oct 28, 2021
0.0575
0.0620
0.0575
0.0578
41,206
+0.01(+14.46%)
Oct 27, 2021
0.0552
0.0698
0.0505
0.0505
62,163
-0.01(-11.87%)
Oct 26, 2021
0.0573
0.0573
0.0573
0.0573
3,000
-0.00(-4.98%)
Oct 25, 2021
0.0510
0.0604
0.0510
0.0603
8,224
-0.01(-12.61%)
Oct 22, 2021
0.0595
0.0690
0.0595
0.0690
21,170
-0.00(-1.00%)
Oct 21, 2021
0.0652
0.0697
0.0611
0.0697
72,058
-0.00(-5.81%)
Oct 19, 2021
0.0740
0.0740
0.0740
0
+0.01(+15.62%)
Oct 18, 2021
0.0515
0.0640
0.0460
0.0640
212,500
+0.01(+8.47%)
Oct 15, 2021
0.0510
0.0629
0.0460
0.0590
172,946
-0.00(-1.67%)
Oct 14, 2021
0.0560
0.0650
0.0450
0.0600
307,678
+0.00(+7.33%)
Oct 13, 2021
0.0513
0.0565
0.0450
0.0559
6,111
+0.01(+23.95%)
Oct 12, 2021
0.0605
0.0605
0.0451
0.0451
137,990
-0.01(-10.69%)
Oct 11, 2021
0.0699
0.0700
0.0505
0.0505
19,114
-0.01(-22.31%)
Oct 08, 2021
0.0543
0.0650
0.0496
0.0650
190,097
+0.00(+1.88%)
Oct 07, 2021
0.0638
0.0638
0.0638
0.0638
10,000
+0.00(+0.00%)
Oct 06, 2021
0.0488
0.0638
0.0488
0.0638
63,500
+0.00(+6.33%)
Oct 05, 2021
0.0471
0.0618
0.0471
0.0600
70,800
+0.00(+1.69%)
Oct 04, 2021
0.0517
0.0618
0.0470
0.0590
115,174
-0.00(-1.67%)
Oct 01, 2021
0.0600
0.0600
0.0600
0.0600
5,089
+0.00(+0.00%)
Sep 30, 2021
0.0650
0.0650
0.0580
0.0600
31,105
-0.00(-7.55%)
Sep 29, 2021
0.0670
0.0670
0.0588
0.0649
30,500
-0.00(-5.81%)
Sep 28, 2021
0.0596
0.0689
0.0502
0.0689
69,556
+0.01(+14.83%)
Sep 27, 2021
0.0550
0.0600
0.0500
0.0600
89,113
+0.01(+20.00%)
Sep 23, 2021
0.0500
0.0500
0.0500
0
-0.01(-13.19%)
Sep 22, 2021
0.0462
0.0689
0.0462
0.0576
11,090
+0.00(+8.47%)
Sep 17, 2021
0.0531
0.0531
0.0531
0
-0.00(-8.45%)
Sep 16, 2021
0.0580
0.0580
0.0580
0.0580
1,011
-0.00(-3.01%)
Sep 15, 2021
0.0690
0.0690
0.0598
0.0598
15,250
-0.00(-1.64%)
Sep 14, 2021
0.0608
0.0608
0.0608
0.0608
3,055
-0.01(-13.02%)
Sep 13, 2021
0.0600
0.0700
0.0600
0.0699
214,050
+0.01(+15.92%)
Sep 10, 2021
0.0575
0.0700
0.0505
0.0603
138,027
+0.01(+15.96%)
Sep 09, 2021
0.0597
0.0597
0.0500
0.0520
98,310
-0.01(-13.33%)
Sep 08, 2021
0.0620
0.0620
0.0600
0.0600
20,020
+0.01(+17.42%)
Sep 07, 2021
0.0525
0.0525
0.0511
0.0511
20,500
-0.01(-14.83%)
Sep 03, 2021
0.0510
0.0650
0.0507
0.0600
124,790
+0.01(+18.34%)
Sep 02, 2021
0.0510
0.0510
0.0506
0.0507
20,000
-0.00(-8.32%)
Sep 01, 2021
0.0553
0.0553
0.0553
0.0553
4,000
-0.01(-8.60%)
Aug 31, 2021
0.0695
0.0700
0.0511
0.0605
26,304
+0.01(+18.63%)
Aug 30, 2021
0.0578
0.0600
0.0510
0.0510
5,400
-0.00(-4.14%)
Aug 27, 2021
0.0663
0.0673
0.0505
0.0532
40,963
-0.01(-12.07%)
Aug 26, 2021
0.0680
0.0795
0.0600
0.0605
41,395
-0.03(-31.25%)
Aug 25, 2021
0.0600
0.0880
0.0600
0.0880
133,287
+0.03(+60.00%)
Aug 24, 2021
0.0690
0.0690
0.0550
0.0550
36,800
+0.00(+7.84%)
Aug 23, 2021
0.0510
0.0510
0.0510
0.0510
13,000
-0.01(-12.07%)
Aug 20, 2021
0.0650
0.0650
0.0580
0.0580
17,800
-0.01(-10.77%)
Aug 19, 2021
0.0550
0.0650
0.0510
0.0650
65,000
+0.00(+8.15%)
Aug 18, 2021
0.0601
0.0601
0.0601
0.0601
1,500
+0.00(+9.07%)
Aug 17, 2021
0.0551
0.0551
0.0551
0.0551
1,055
-0.02(-26.53%)
Aug 16, 2021
0.0633
0.0750
0.0583
0.0750
41,013
+0.00(+0.00%)
Aug 13, 2021
0.0586
0.0750
0.0505
0.0750
135,548
+0.01(+15.56%)
Aug 12, 2021
0.0635
0.0649
0.0552
0.0649
53,793
+0.01(+17.57%)
Aug 11, 2021
0.0675
0.0675
0.0552
0.0552
30,481
-0.00(-4.83%)
Aug 10, 2021
0.0639
0.0700
0.0580
0.0580
170,443
+0.01(+16.00%)
Aug 09, 2021
0.0479
0.0587
0.0449
0.0500
94,218
+0.00(+10.13%)
Aug 06, 2021
0.0517
0.0540
0.0430
0.0454
64,600
-0.01(-16.39%)
Aug 05, 2021
0.0675
0.0675
0.0402
0.0543
154,989
-0.00(-6.06%)
Aug 04, 2021
0.0800
0.0800
0.0578
0.0578
24,300
+0.00(+0.00%)
Aug 03, 2021
0.0750
0.0750
0.0578
0.0578
13,500
-0.01(-14.24%)
Aug 02, 2021
0.0648
0.0674
0.0434
0.0674
156,138
+0.01(+22.55%)
Jul 30, 2021
0.0600
0.0600
0.0550
0.0550
31,000
-0.01(-21.32%)
Jul 29, 2021
0.0606
0.0699
0.0606
0.0699
5,191
+0.01(+15.16%)
Jul 28, 2021
0.0650
0.0745
0.0560
0.0607
270,657
+0.01(+9.37%)
Jul 27, 2021
0.0670
0.0678
0.0550
0.0555
89,030
-0.01(-18.14%)
Jul 26, 2021
0.0678
0.0680
0.0678
0.0678
36,985
-0.00(-0.15%)
Jul 23, 2021
0.0615
0.0680
0.0555
0.0679
49,400
+0.02(+36.35%)
Jul 22, 2021
0.0460
0.0500
0.0460
0.0498
5,450
-0.00(-0.40%)
Jul 21, 2021
0.0675
0.0675
0.0500
0.0500
6,200
+0.00(+0.00%)
Jul 20, 2021
0.0700
0.0700
0.0500
0.0500
30,030
-0.02(-28.57%)
Jul 19, 2021
0.0460
0.0700
0.0460
0.0700
100,809
+0.00(+0.00%)
Jul 16, 2021
0.0700
0.0700
0.0603
0.0700
75,900
+0.01(+16.09%)
Jul 15, 2021
0.0600
0.0675
0.0501
0.0603
36,670
-0.01(-13.86%)
Jul 14, 2021
0.0700
0.0700
0.0700
0.0700
8,000
+0.01(+16.86%)
Jul 13, 2021
0.0698
0.0698
0.0599
0.0599
3,760
-0.00(-0.17%)
Jul 12, 2021
0.0550
0.0600
0.0550
0.0600
58,100
+0.00(+0.00%)
Jul 09, 2021
0.0531
0.0700
0.0531
0.0600
62,358
+0.01(+11.11%)
Jul 08, 2021
0.0575
0.0575
0.0518
0.0540
14,804
+0.00(+8.00%)
Jul 07, 2021
0.0500
0.0500
0.0500
0.0500
17,100
-0.00(-1.96%)
Jul 06, 2021
0.0500
0.0510
0.0500
0.0510
3,818
+0.00(+2.00%)
Jul 02, 2021
0.0500
0.0500
0.0500
0.0500
9,927
+0.00(+8.70%)
Jul 01, 2021
0.0514
0.0514
0.0460
0.0460
8,690
-0.01(-20.00%)
Jun 30, 2021
0.0575
0.0575
0.0500
0.0575
87,360
+0.00(+0.88%)
Jun 29, 2021
0.0570
0.0570
0.0516
0.0570
9,975
+0.00(+3.83%)
Jun 25, 2021
0.0549
0.0549
0.0549
0
+0.01(+27.38%)
Jun 24, 2021
0.0600
0.0600
0.0431
0.0431
8,404
-0.02(-28.17%)
Jun 23, 2021
0.0460
0.0600
0.0460
0.0600
84,866
+0.01(+20.00%)
Jun 22, 2021
0.0600
0.0600
0.0450
0.0500
25,877
+0.00(+0.00%)
Jun 21, 2021
0.0500
0.0500
0.0500
0.0500
2,000
-0.00(-0.20%)
Jun 17, 2021
0.0501
0.0501
0.0501
0
-0.00(-8.74%)
Jun 16, 2021
0.0600
0.0600
0.0498
0.0549
37,543
-0.01(-8.50%)
Jun 14, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jun 11, 2021
0.0490
0.0600
0.0490
0.0600
58,807
+0.01(+22.20%)
Jun 10, 2021
0.0545
0.0545
0.0491
0.0491
9,732
+0.00(+0.00%)
Jun 09, 2021
0.0600
0.0600
0.0491
0.0491
40,000
-0.00(-1.80%)
Jun 07, 2021
0.0500
0.0500
0.0500
0
-0.00(-2.15%)
Jun 04, 2021
0.0500
0.0511
0.0460
0.0511
10,518
+0.00(+0.20%)
Jun 03, 2021
0.0510
0.0515
0.0510
0.0510
35,200
-0.00(-8.11%)
Jun 02, 2021
0.0780
0.0780
0.0510
0.0555
68,488
+0.00(+0.00%)
Jun 01, 2021
0.0750
0.0750
0.0550
0.0555
40,969
+0.00(+0.73%)
May 27, 2021
0.0551
0.0551
0.0551
5
+0.00(+0.00%)
May 26, 2021
0.0650
0.0650
0.0536
0.0551
52,485
-0.02(-31.12%)
May 25, 2021
0.0500
0.0800
0.0500
0.0800
708,029
+0.04(+77.78%)
May 24, 2021
0.0451
0.0451
0.0450
0.0450
13,500
+0.00(+12.50%)
May 21, 2021
0.0400
0.0400
0.0400
0.0400
10,500
-0.00(-4.76%)
May 20, 2021
0.0430
0.0475
0.0420
0.0420
6,500
+0.00(+2.44%)
May 19, 2021
0.0420
0.0550
0.0377
0.0410
133,703
-0.01(-18.00%)
May 17, 2021
0.0500
0.0500
0.0500
0
-0.00(-0.20%)
May 14, 2021
0.0555
0.0596
0.0400
0.0501
139,108
-0.01(-9.73%)
May 13, 2021
0.0550
0.0590
0.0550
0.0555
33,770
-0.00(-6.88%)
May 12, 2021
0.0550
0.0596
0.0550
0.0596
6,000
+0.00(+8.36%)
May 11, 2021
0.0576
0.0576
0.0550
0.0550
35,204
-0.00(-4.51%)
May 10, 2021
0.0571
0.0590
0.0551
0.0576
13,113
-0.02(-21.53%)
May 07, 2021
0.1000
0.1000
0.0501
0.0734
324,284
-0.02(-18.44%)
May 06, 2021
0.0570
0.1000
0.0517
0.0900
307,942
+0.03(+57.89%)
May 05, 2021
0.0570
0.0570
0.0570
0.0570
1,123
-0.00(-4.20%)
May 04, 2021
0.0471
0.0595
0.0471
0.0595
47,933
+0.01(+25.00%)
May 03, 2021
0.0538
0.0590
0.0471
0.0476
125,941
-0.01(-20.67%)
Apr 30, 2021
0.0538
0.0600
0.0476
0.0600
50,600
+0.00(+0.00%)
Apr 29, 2021
0.0462
0.0600
0.0462
0.0600
53,275
+0.00(+9.09%)
Apr 28, 2021
0.0810
0.0810
0.0411
0.0550
197,634
+0.00(+0.00%)
Apr 27, 2021
0.0600
0.0600
0.0550
0.0550
33,090
-0.00(-5.17%)
Apr 26, 2021
0.0820
0.0820
0.0550
0.0580
216,489
-0.00(-3.33%)
Apr 23, 2021
0.0740
0.0740
0.0565
0.0600
256,700
-0.01(-10.45%)
Apr 22, 2021
0.0840
0.0840
0.0535
0.0670
465,639
+0.00(+3.08%)
Apr 21, 2021
0.0700
0.0700
0.0625
0.0650
9,870
-0.01(-18.75%)
Apr 20, 2021
0.0900
0.0900
0.0540
0.0800
16,087
+0.02(+29.03%)
Apr 19, 2021
0.0627
0.0700
0.0620
0.0620
5,958
-0.01(-11.43%)
Apr 16, 2021
0.0900
0.0900
0.0600
0.0700
163,400
+0.00(+0.00%)
Apr 15, 2021
0.0950
0.0950
0.0592
0.0700
15,591
+0.01(+7.69%)
Apr 14, 2021
0.0680
0.0700
0.0650
0.0650
41,646
-0.01(-7.14%)
Apr 13, 2021
0.0720
0.0770
0.0680
0.0700
52,001
-0.01(-14.11%)
Apr 12, 2021
0.0845
0.0940
0.0730
0.0815
12,530
-0.00(-4.12%)
Apr 09, 2021
0.0830
0.1000
0.0728
0.0850
201,600
+0.01(+6.25%)
Apr 08, 2021
0.0985
0.1210
0.0710
0.0800
213,127
-0.04(-32.38%)
Apr 07, 2021
0.1200
0.1200
0.0980
0.1183
32,451
-0.01(-8.08%)
Apr 06, 2021
0.1050
0.1290
0.0900
0.1287
99,045
-0.00(-0.54%)
Apr 05, 2021
0.1000
0.1295
0.1000
0.1294
66,297
+0.00(+3.52%)
Apr 01, 2021
0.1000
0.1260
0.0900
0.1250
225,300
+0.02(+25.00%)
Mar 31, 2021
0.1041
0.1041
0.0850
0.1000
195,044
-0.00(-3.94%)
Mar 30, 2021
0.0902
0.1041
0.0723
0.1041
160,764
+0.01(+6.12%)
Mar 29, 2021
0.1260
0.1400
0.0922
0.0981
401,750
-0.04(-30.18%)
Mar 26, 2021
0.1925
0.2000
0.1111
0.1405
437,200
-0.04(-24.05%)
Mar 25, 2021
0.2000
0.2000
0.1660
0.1850
309,694
-0.02(-7.55%)
Mar 24, 2021
0.2300
0.2400
0.1900
0.2001
892,831
-0.00(-0.45%)
Mar 23, 2021
0.2000
0.2250
0.1800
0.2010
358,924
+0.00(+0.50%)
Mar 22, 2021
0.1880
0.2000
0.1700
0.2000
400,596
+0.00(+0.00%)
Mar 19, 2021
0.1665
0.2000
0.1360
0.2000
431,300
+0.05(+29.03%)
Mar 18, 2021
0.1480
0.1733
0.1300
0.1550
602,616
-0.02(-10.56%)
Mar 17, 2021
0.1050
0.1800
0.0613
0.1733
1,111,811
+0.08(+88.37%)
Mar 16, 2021
0.1440
0.1440
0.0900
0.0920
977,345
-0.05(-36.11%)
Mar 15, 2021
0.1800
0.1900
0.1103
0.1440
2,016,200
-0.03(-17.00%)
Mar 12, 2021
0.0880
0.3300
0.0600
0.1735
1,975,500
+0.09(+101.74%)
Mar 11, 2021
0.0689
0.0900
0.0500
0.0860
333,843
+0.02(+33.33%)
Mar 10, 2021
0.0700
0.0740
0.0410
0.0645
285,773
+0.01(+26.47%)
Mar 09, 2021
0.0338
0.1000
0.0265
0.0510
1,585,880
+0.03(+155.00%)
Mar 08, 2021
0.0220
0.0220
0.0200
0.0200
20,000
-0.01(-25.93%)
Mar 05, 2021
0.0288
0.0340
0.0270
0.0270
17,000
+0.01(+35.00%)
Mar 04, 2021
0.0200
0.0200
0.0200
0.0200
2,944
-0.01(-32.20%)
Mar 02, 2021
0.0295
0.0295
0.0295
0
+0.01(+21.90%)
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.