Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Advanced Technologies Inc (OP: KNOS )

0.0047 +0.0003 (+6.82%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0149 0.0150 0.0140 0.0140 87,208 -0.00(-6.04%)
Mar 30, 2022 0.0145 0.0150 0.0140 0.0149 59,200 -0.00(-0.67%)
Mar 29, 2022 0.0140 0.0170 0.0140 0.0150 96,296 +0.00(+7.14%)
Mar 28, 2022 0.0148 0.0160 0.0140 0.0140 412,060 -0.00(-6.67%)
Mar 25, 2022 0.0180 0.0190 0.0126 0.0150 685,394 -0.00(-18.92%)
Mar 24, 2022 0.0176 0.0190 0.0176 0.0185 39,107 +0.00(+5.11%)
Mar 23, 2022 0.0160 0.0190 0.0160 0.0176 120,122 -0.00(-11.56%)
Mar 22, 2022 0.0190 0.0221 0.0160 0.0199 400,400 +0.00(+15.03%)
Mar 21, 2022 0.0200 0.0200 0.0159 0.0173 133,526 +0.00(+2.98%)
Mar 18, 2022 0.0126 0.0170 0.0126 0.0168 359,422 +0.00(+3.70%)
Mar 17, 2022 0.0169 0.0169 0.0130 0.0162 311,417 -0.00(-3.57%)
Mar 16, 2022 0.0136 0.0169 0.0111 0.0168 297,349 +0.00(+8.39%)
Mar 15, 2022 0.0140 0.0156 0.0136 0.0155 97,980 +0.00(+14.81%)
Mar 14, 2022 0.0155 0.0155 0.0130 0.0135 314,239 -0.00(-15.63%)
Mar 11, 2022 0.0178 0.0180 0.0155 0.0160 106,487 -0.00(-10.11%)
Mar 10, 2022 0.0183 0.0190 0.0176 0.0178 108,581 -0.00(-6.32%)
Mar 09, 2022 0.0192 0.0199 0.0185 0.0190 13,900 +0.00(+2.70%)
Mar 08, 2022 0.0180 0.0185 0.0180 0.0185 323,100 +0.00(+2.78%)
Mar 07, 2022 0.0184 0.0184 0.0176 0.0180 153,620 -0.00(-1.64%)
Mar 04, 2022 0.0208 0.0208 0.0180 0.0183 52,955 -0.00(-1.61%)
Mar 03, 2022 0.0202 0.0204 0.0185 0.0186 107,333 -0.00(-7.00%)
Mar 02, 2022 0.0205 0.0210 0.0198 0.0200 31,532 +0.00(+5.26%)
Mar 01, 2022 0.0200 0.0210 0.0190 0.0190 57,293 +0.00(+0.00%)
Feb 28, 2022 0.0203 0.0216 0.0190 0.0190 44,478 -0.00(-6.40%)
Feb 25, 2022 0.0201 0.0218 0.0189 0.0203 103,364 +0.00(+1.50%)
Feb 24, 2022 0.0210 0.0240 0.0200 0.0200 1,612,395 -0.00(-6.98%)
Feb 23, 2022 0.0206 0.0255 0.0201 0.0215 105,063 -0.00(-0.92%)
Feb 22, 2022 0.0236 0.0236 0.0210 0.0217 222,134 +0.00(+0.93%)
Feb 18, 2022 0.0215 0 -0.00(-10.79%)
Feb 17, 2022 0.0225 0.0250 0.0220 0.0241 45,003 +0.00(+5.24%)
Feb 16, 2022 0.0240 0.0280 0.0220 0.0229 136,306 -0.00(-1.29%)
Feb 15, 2022 0.0224 0.0240 0.0210 0.0232 85,542 +0.00(+5.94%)
Feb 14, 2022 0.0211 0.0225 0.0210 0.0219 33,306 -0.00(-0.45%)
Feb 11, 2022 0.0259 0.0259 0.0220 0.0220 52,641 -0.00(-8.33%)
Feb 10, 2022 0.0220 0.0240 0.0220 0.0240 13,101 -0.00(-6.61%)
Feb 09, 2022 0.0220 0.0259 0.0220 0.0257 58,652 +0.00(+11.74%)
Feb 08, 2022 0.0230 0.0256 0.0221 0.0230 16,134 +0.00(+2.22%)
Feb 07, 2022 0.0225 0.0227 0.0206 0.0225 44,786 -0.00(-2.17%)
Feb 04, 2022 0.0230 0.0247 0.0222 0.0230 83,072 -0.00(-10.85%)
Feb 03, 2022 0.0294 0.0258 139,950 -0.00(-7.86%)
Feb 02, 2022 0.0300 0.0315 0.0278 0.0280 113,561 -0.00(-3.11%)
Feb 01, 2022 0.0250 0.0350 0.0220 0.0289 246,695 +0.00(+20.42%)
Jan 31, 2022 0.0221 0.0250 0.0221 0.0240 17,528 +0.00(+6.19%)
Jan 28, 2022 0.0225 0.0231 0.0220 0.0226 85,836 +0.00(+0.00%)
Jan 27, 2022 0.0220 0.0226 0.0220 0.0226 31,169 +0.00(+2.73%)
Jan 26, 2022 0.0231 0.0231 0.0206 0.0220 121,477 +0.00(+4.76%)
Jan 25, 2022 0.0222 0.0222 0.0201 0.0210 81,520 -0.00(-5.41%)
Jan 24, 2022 0.0220 0.0233 0.0210 0.0222 156,509 +0.00(+0.91%)
Jan 21, 2022 0.0251 0.0251 0.0220 0.0220 477,266 -0.00(-12.00%)
Jan 20, 2022 0.0260 0.0260 0.0236 0.0250 51,369 +0.00(+4.17%)
Jan 19, 2022 0.0250 0.0250 0.0236 0.0240 86,335 -0.00(-10.78%)
Jan 18, 2022 0.0275 0.0275 0.0231 0.0269 639,936 -0.00(-2.18%)
Jan 14, 2022 0.0275 0 +0.00(+1.85%)
Jan 13, 2022 0.0280 0.0280 0.0268 0.0270 28,828 -0.00(-0.37%)
Jan 12, 2022 0.0300 0.0300 0.0251 0.0271 306,582 -0.00(-5.57%)
Jan 11, 2022 0.0270 0.0300 0.0260 0.0287 665,821 +0.00(+10.38%)
Jan 10, 2022 0.0270 0.0290 0.0252 0.0260 302,207 -0.00(-3.70%)
Jan 07, 2022 0.0235 0.0285 0.0208 0.0270 374,624 +0.00(+19.47%)
Jan 06, 2022 0.0208 0.0227 0.0201 0.0226 315,414 +0.00(+10.24%)
Jan 05, 2022 0.0225 0.0235 0.0205 0.0205 286,801 -0.00(-12.77%)
Jan 04, 2022 0.0240 0.0248 0.0219 0.0235 532,124 +0.00(+7.80%)
Jan 03, 2022 0.0202 0.0220 0.0200 0.0218 362,131 +0.00(+6.86%)
Dec 31, 2021 0.0216 0.0216 0.0201 0.0204 971,245 -0.00(-7.27%)
Dec 30, 2021 0.0230 0.0230 0.0210 0.0220 616,107 -0.00(-3.08%)
Dec 29, 2021 0.0210 0.0257 0.0205 0.0227 698,849 +0.00(+5.58%)
Dec 28, 2021 0.0231 0.0245 0.0215 0.0215 851,701 -0.00(-7.73%)
Dec 27, 2021 0.0224 0.0250 0.0220 0.0233 2,860,635 +0.00(+4.48%)
Dec 23, 2021 0.0225 0.0225 0.0200 0.0223 697,188 -0.00(-0.89%)
Dec 22, 2021 0.0220 0.0260 0.0210 0.0225 4,012,796 +0.00(+13.07%)
Dec 21, 2021 0.0225 0.0268 0.0190 0.0199 2,253,992 -0.00(-11.56%)
Dec 20, 2021 0.0240 0.0250 0.0201 0.0225 768,327 -0.00(-10.00%)
Dec 17, 2021 0.0269 0.0279 0.0250 0.0250 783,596 -0.00(-4.58%)
Dec 16, 2021 0.0252 0.0299 0.0252 0.0262 186,840 -0.00(-10.88%)
Dec 15, 2021 0.0250 0.0309 0.0250 0.0294 450,684 +0.00(+17.60%)
Dec 14, 2021 0.0281 0.0285 0.0250 0.0250 1,107,184 -0.00(-10.71%)
Dec 13, 2021 0.0268 0.0290 0.0266 0.0280 230,458 +0.00(+0.72%)
Dec 10, 2021 0.0293 0.0300 0.0265 0.0278 558,211 -0.00(-5.12%)
Dec 09, 2021 0.0290 0.0300 0.0290 0.0293 131,099 +0.00(+1.03%)
Dec 08, 2021 0.0277 0.0320 0.0277 0.0290 281,134 -0.00(-0.34%)
Dec 07, 2021 0.0291 0.0330 0.0286 0.0291 454,735 -0.00(-2.68%)
Dec 06, 2021 0.0290 0.0310 0.0285 0.0299 752,323 +0.00(+2.75%)
Dec 03, 2021 0.0312 0.0328 0.0290 0.0291 683,973 -0.00(-7.62%)
Dec 02, 2021 0.0310 0.0325 0.0310 0.0315 182,400 -0.00(-1.56%)
Dec 01, 2021 0.0325 0.0350 0.0300 0.0320 460,401 -0.00(-1.54%)
Nov 30, 2021 0.0325 0.0350 0.0325 0.0325 426,472 +0.00(+0.31%)
Nov 29, 2021 0.0360 0.0375 0.0324 0.0324 135,949 -0.00(-10.00%)
Nov 26, 2021 0.0340 0.0390 0.0330 0.0360 168,600 +0.00(+11.11%)
Nov 24, 2021 0.0330 0.0330 0.0324 0.0324 150,137 -0.00(-0.92%)
Nov 23, 2021 0.0360 0.0377 0.0324 0.0327 763,234 -0.00(-11.62%)
Nov 22, 2021 0.0342 0.0390 0.0312 0.0370 914,398 +0.00(+12.12%)
Nov 19, 2021 0.0308 0.0350 0.0306 0.0330 198,965 +0.00(+5.77%)
Nov 18, 2021 0.0330 0.0312 0.0312 0.0312 399,958 -0.00(-2.19%)
Nov 17, 2021 0.0321 0.0330 0.0303 0.0319 290,573 -0.00(-0.31%)
Nov 16, 2021 0.0350 0.0371 0.0315 0.0320 568,003 -0.00(-8.57%)
Nov 15, 2021 0.0340 0.0358 0.0340 0.0350 255,000 +0.00(+2.94%)
Nov 12, 2021 0.0340 0.0349 0.0340 0.0340 101,285 -0.00(-0.29%)
Nov 11, 2021 0.0363 0.0363 0.0340 0.0341 233,399 -0.00(-6.83%)
Nov 10, 2021 0.0349 0.0366 320,497 +0.00(+10.91%)
Nov 09, 2021 0.0378 0.0390 0.0315 0.0330 505,924 -0.00(-7.82%)
Nov 08, 2021 0.0359 0.0383 0.0355 0.0358 391,721 -0.00(-4.79%)
Nov 05, 2021 0.0362 0.0396 0.0320 0.0376 595,431 +0.00(+4.44%)
Nov 04, 2021 0.0356 0.0366 0.0345 0.0360 836,389 +0.00(+1.12%)
Nov 03, 2021 0.0355 0.0399 0.0350 0.0356 313,571 -0.00(-3.78%)
Nov 02, 2021 0.0350 0.0400 0.0348 0.0370 1,049,156 +0.00(+5.41%)
Nov 01, 2021 0.0355 0.0425 0.0350 0.0351 2,485,402 -0.00(-1.40%)
Oct 29, 2021 0.0350 0.0370 0.0350 0.0356 406,644 +0.00(+0.00%)
Oct 28, 2021 0.0358 0.0395 0.0349 0.0356 380,590 -0.00(-0.84%)
Oct 27, 2021 0.0351 0.0397 0.0355 0.0359 128,974 -0.00(-0.28%)
Oct 26, 2021 0.0351 0.0360 367,731 -0.00(-5.26%)
Oct 25, 2021 0.0400 0.0400 0.0350 0.0380 457,472 +0.00(+2.70%)
Oct 22, 2021 0.0374 0.0390 0.0370 0.0370 448,437 -0.00(-1.07%)
Oct 21, 2021 0.0420 0.0420 0.0370 0.0374 205,819 -0.00(-6.97%)
Oct 20, 2021 0.0390 0.0420 0.0390 0.0402 243,571 +0.00(+3.08%)
Oct 19, 2021 0.0389 0.0414 0.0375 0.0390 98,530 -0.00(-2.99%)
Oct 18, 2021 0.0410 0.0418 0.0375 0.0402 294,861 +0.00(+6.91%)
Oct 15, 2021 0.0376 0.0420 0.0376 0.0376 163,472 +0.00(+0.27%)
Oct 14, 2021 0.0371 0.0420 0.0371 0.0375 27,714 -0.00(-2.34%)
Oct 13, 2021 0.0425 0.0435 0.0360 0.0384 163,515 +0.00(+6.67%)
Oct 12, 2021 0.0360 0.0435 0.0360 0.0360 289,817 -0.00(-8.86%)
Oct 11, 2021 0.0350 0.0450 0.0350 0.0395 315,228 +0.00(+0.51%)
Oct 08, 2021 0.0400 0.0450 0.0390 0.0393 176,048 +0.00(+0.77%)
Oct 07, 2021 0.0370 0.0452 0.0370 0.0390 244,243 +0.00(+5.41%)
Oct 06, 2021 0.0390 0.0400 0.0350 0.0370 809,592 -0.00(-3.90%)
Oct 05, 2021 0.0394 0.0400 0.0360 0.0385 429,294 -0.00(-3.75%)
Oct 04, 2021 0.0434 0.0477 0.0356 0.0400 1,105,552 -0.00(-5.88%)
Oct 01, 2021 0.0471 0.0500 0.0398 0.0425 332,548 -0.00(-3.63%)
Sep 30, 2021 0.0515 0.0530 0.0426 0.0441 580,358 -0.01(-14.20%)
Sep 29, 2021 0.0498 0.0550 0.0460 0.0514 3,144,605 +0.01(+11.74%)
Sep 28, 2021 0.0385 0.0520 0.0349 0.0460 3,731,245 +0.01(+31.81%)
Sep 27, 2021 0.0398 0.0400 0.0333 0.0349 454,261 -0.00(-12.31%)
Sep 24, 2021 0.0400 0.0400 0.0374 0.0398 162,725 -0.00(-0.50%)
Sep 23, 2021 0.0396 0.0420 0.0370 0.0400 256,918 +0.00(+0.00%)
Sep 22, 2021 0.0409 0.0550 0.0359 0.0400 3,472,705 +0.00(+0.76%)
Sep 21, 2021 0.0330 0.0410 0.0325 0.0397 599,784 +0.01(+21.04%)
Sep 20, 2021 0.0350 0.0358 0.0325 0.0328 271,819 -0.00(-5.48%)
Sep 17, 2021 0.0330 0.0347 0.0330 0.0347 149,143 +0.00(+3.58%)
Sep 16, 2021 0.0337 0.0340 0.0320 0.0335 335,912 +0.00(+4.36%)
Sep 15, 2021 0.0301 0.0345 0.0301 0.0321 49,674 +0.00(+3.55%)
Sep 14, 2021 0.0330 0.0344 0.0306 0.0310 311,333 -0.00(-8.28%)
Sep 13, 2021 0.0340 0.0345 0.0310 0.0338 481,842 -0.00(-0.59%)
Sep 10, 2021 0.0346 0.0346 0.0320 0.0340 137,093 +0.00(+3.03%)
Sep 09, 2021 0.0337 0.0355 0.0330 0.0330 135,304 -0.00(-2.08%)
Sep 08, 2021 0.0343 0.0349 0.0336 0.0337 32,519 +0.00(+0.00%)
Sep 07, 2021 0.0364 0.0365 0.0336 0.0337 749,742 -0.00(-0.88%)
Sep 03, 2021 0.0350 0.0366 0.0335 0.0340 484,244 -0.00(-2.86%)
Sep 02, 2021 0.0335 0.0366 0.0335 0.0350 375,967 +0.00(+4.48%)
Sep 01, 2021 0.0320 0.0350 0.0310 0.0335 1,150,089 +0.00(+8.06%)
Aug 31, 2021 0.0301 0.0320 0.0300 0.0310 75,520 +0.00(+2.65%)
Aug 30, 2021 0.0330 0.0330 0.0294 0.0302 1,359,092 -0.00(-5.62%)
Aug 27, 2021 0.0340 0.0370 0.0300 0.0320 2,035,668 -0.00(-5.60%)
Aug 26, 2021 0.0325 0.0340 0.0320 0.0339 1,223,592 -0.00(-3.14%)
Aug 25, 2021 0.0300 0.0370 0.0300 0.0350 2,412,727 -0.00(-5.41%)
Aug 24, 2021 0.0340 0.0370 0.0300 0.0370 1,614,708 +0.00(+7.56%)
Aug 23, 2021 0.0360 0.0370 0.0340 0.0344 2,512,147 -0.00(-4.71%)
Aug 20, 2021 0.0330 0.0370 0.0330 0.0361 824,070 +0.00(+9.39%)
Aug 19, 2021 0.0340 0.0360 0.0330 0.0330 632,557 -0.00(-2.94%)
Aug 18, 2021 0.0332 0.0360 0.0330 0.0340 1,328,932 +0.00(+2.41%)
Aug 17, 2021 0.0360 0.0370 0.0331 0.0332 803,539 -0.00(-6.74%)
Aug 16, 2021 0.0390 0.0420 0.0333 0.0356 1,890,848 -0.00(-8.25%)
Aug 13, 2021 0.0350 0.0400 0.0330 0.0388 3,297,513 +0.00(+7.78%)
Aug 12, 2021 0.0390 0.0405 0.0310 0.0360 1,095,686 -0.00(-1.37%)
Aug 11, 2021 0.0390 0.0390 0.0360 0.0365 423,721 -0.00(-3.95%)
Aug 10, 2021 0.0380 0.0420 0.0370 0.0380 626,528 +0.00(+0.00%)
Aug 09, 2021 0.0400 0.0400 0.0367 0.0380 1,292,883 -0.00(-1.30%)
Aug 06, 2021 0.0371 0.0418 0.0370 0.0385 974,702 -0.00(-7.00%)
Aug 05, 2021 0.0384 0.0414 0.0362 0.0414 333,883 +0.00(+6.15%)
Aug 04, 2021 0.0392 0.0419 0.0378 0.0390 820,861 -0.00(-0.26%)
Aug 03, 2021 0.0445 0.0447 0.0390 0.0391 1,165,092 -0.00(-9.07%)
Aug 02, 2021 0.0426 0.0449 0.0402 0.0430 555,955 -0.00(-4.23%)
Jul 30, 2021 0.0500 0.0500 0.0392 0.0449 268,245 +0.01(+14.54%)
Jul 29, 2021 0.0420 0.0430 0.0392 0.0392 174,304 +0.00(+0.00%)
Jul 28, 2021 0.0361 0.0420 0.0361 0.0392 535,127 +0.00(+8.29%)
Jul 27, 2021 0.0390 0.0430 0.0361 0.0362 532,616 -0.00(-9.50%)
Jul 26, 2021 0.0387 0.0430 0.0387 0.0400 172,677 -0.00(-2.20%)
Jul 23, 2021 0.0400 0.0460 0.0393 0.0409 280,757 +0.00(+2.25%)
Jul 22, 2021 0.0410 0.0425 0.0400 0.0400 61,596 -0.00(-2.44%)
Jul 21, 2021 0.0420 0.0520 0.0385 0.0410 683,284 -0.00(-4.65%)
Jul 20, 2021 0.0361 0.0450 0.0361 0.0430 1,409,621 +0.00(+10.26%)
Jul 19, 2021 0.0400 0.0410 0.0390 0.0390 554,158 -0.00(-2.50%)
Jul 16, 2021 0.0400 0.0439 0.0380 0.0400 813,519 -0.00(-1.23%)
Jul 15, 2021 0.0400 0.0498 0.0374 0.0405 1,793,593 -0.01(-12.90%)
Jul 14, 2021 0.0480 0.0520 0.0420 0.0465 1,306,184 -0.00(-5.10%)
Jul 13, 2021 0.0564 0.0565 0.0460 0.0490 707,378 -0.01(-13.12%)
Jul 12, 2021 0.0548 0.0609 0.0515 0.0564 234,106 -0.00(-2.76%)
Jul 09, 2021 0.0515 0.0640 0.0490 0.0580 1,434,750 +0.01(+14.85%)
Jul 08, 2021 0.0500 0.0510 0.0479 0.0505 226,499 +0.00(+2.02%)
Jul 07, 2021 0.0519 0.0525 0.0479 0.0495 1,252,456 +0.00(+1.02%)
Jul 06, 2021 0.0520 0.0550 0.0480 0.0490 540,791 -0.00(-5.77%)
Jul 02, 2021 0.0567 0.0567 0.0503 0.0520 454,713 -0.00(-5.28%)
Jul 01, 2021 0.0522 0.0570 0.0520 0.0549 490,339 -0.00(-3.68%)
Jun 30, 2021 0.0579 0.0579 0.0520 0.0570 473,602 +0.00(+4.97%)
Jun 29, 2021 0.0640 0.0640 0.0521 0.0543 544,648 +0.00(+4.22%)
Jun 28, 2021 0.0560 0.0579 0.0520 0.0521 854,849 -0.00(-5.27%)
Jun 25, 2021 0.0540 0.0560 0.0530 0.0550 644,673 +0.00(+0.92%)
Jun 24, 2021 0.0578 0.0579 0.0540 0.0545 644,365 -0.00(-5.71%)
Jun 23, 2021 0.0570 0.0590 0.0527 0.0578 518,398 +0.00(+1.76%)
Jun 22, 2021 0.0573 0.0600 0.0500 0.0568 1,418,894 -0.00(-3.89%)
Jun 21, 2021 0.0608 0.0638 0.0570 0.0591 471,964 -0.00(-7.51%)
Jun 18, 2021 0.0640 0.0640 0.0604 0.0639 334,710 +0.00(+0.63%)
Jun 17, 2021 0.0670 0.0689 0.0604 0.0635 1,321,191 -0.01(-7.84%)
Jun 16, 2021 0.0738 0.0738 0.0651 0.0689 475,793 -0.00(-6.64%)
Jun 15, 2021 0.0743 0.0785 0.0711 0.0738 575,290 -0.00(-5.38%)
Jun 14, 2021 0.0700 0.0785 0.0680 0.0780 1,284,388 +0.01(+8.33%)
Jun 11, 2021 0.0691 0.0750 0.0650 0.0720 1,020,416 -0.00(-1.50%)
Jun 10, 2021 0.0715 0.0777 0.0711 0.0731 269,999 +0.00(+1.67%)
Jun 09, 2021 0.0759 0.0777 0.0698 0.0719 757,635 +0.00(+2.86%)
Jun 08, 2021 0.0670 0.0760 0.0670 0.0699 955,730 +0.00(+4.33%)
Jun 07, 2021 0.0625 0.0695 0.0611 0.0670 3,325,975 +0.00(+7.20%)
Jun 04, 2021 0.0647 0.0647 0.0620 0.0625 685,798 -0.00(-3.40%)
Jun 03, 2021 0.0652 0.0671 0.0609 0.0647 846,917 +0.00(+2.37%)
Jun 02, 2021 0.0611 0.0679 0.0603 0.0632 416,131 -0.00(-5.67%)
Jun 01, 2021 0.0639 0.0680 0.0602 0.0670 876,927 +0.01(+8.77%)
May 28, 2021 0.0655 0.0680 0.0601 0.0616 756,682 -0.00(-2.84%)
May 27, 2021 0.0717 0.0717 0.0601 0.0634 533,342 -0.01(-9.30%)
May 26, 2021 0.0684 0.0715 0.0670 0.0699 1,021,019 +0.01(+8.37%)
May 25, 2021 0.0598 0.0690 0.0580 0.0645 1,428,204 +0.01(+11.02%)
May 24, 2021 0.0660 0.0660 0.0576 0.0581 441,093 -0.01(-7.92%)
May 21, 2021 0.0666 0.0688 0.0611 0.0631 332,958 -0.00(-5.26%)
May 20, 2021 0.0627 0.0674 0.0600 0.0666 261,877 +0.01(+11.00%)
May 19, 2021 0.0590 0.0639 0.0550 0.0600 416,984 +0.00(+1.69%)
May 18, 2021 0.0685 0.0730 0.0511 0.0590 1,004,210 -0.01(-11.94%)
May 17, 2021 0.0600 0.0722 0.0599 0.0670 1,751,785 +0.01(+15.52%)
May 14, 2021 0.0524 0.0600 0.0438 0.0580 1,754,998 +0.01(+9.43%)
May 13, 2021 0.0645 0.0675 0.0410 0.0530 5,282,471 -0.01(-10.17%)
May 12, 2021 0.0607 0.0698 0.0550 0.0590 2,474,988 -0.00(-2.16%)
May 11, 2021 0.0702 0.0709 0.0600 0.0603 1,415,791 -0.01(-14.10%)
May 10, 2021 0.0730 0.0750 0.0700 0.0702 1,146,159 -0.00(-3.84%)
May 07, 2021 0.0775 0.0798 0.0720 0.0730 1,004,715 -0.00(-3.31%)
May 06, 2021 0.0765 0.0812 0.0730 0.0755 704,331 +0.00(+0.53%)
May 05, 2021 0.0770 0.0800 0.0740 0.0751 913,569 -0.00(-2.34%)
May 04, 2021 0.0730 0.0820 0.0730 0.0769 1,223,185 +0.00(+5.34%)
May 03, 2021 0.0819 0.0819 0.0730 0.0730 867,007 -0.00(-2.14%)
Apr 30, 2021 0.0740 0.0798 0.0700 0.0746 961,400 -0.01(-6.63%)
Apr 29, 2021 0.0760 0.0900 0.0715 0.0799 3,261,797 +0.00(+4.17%)
Apr 28, 2021 0.0765 0.0810 0.0750 0.0767 478,899 +0.00(+0.13%)
Apr 27, 2021 0.0800 0.0830 0.0755 0.0766 1,200,032 -0.00(-1.79%)
Apr 26, 2021 0.0709 0.0849 0.0700 0.0780 605,074 +0.01(+8.79%)
Apr 23, 2021 0.0720 0.0770 0.0701 0.0717 1,694,500 -0.00(-0.42%)
Apr 22, 2021 0.0783 0.0800 0.0700 0.0720 2,108,396 -0.01(-10.00%)
Apr 21, 2021 0.0843 0.0869 0.0750 0.0800 2,541,769 -0.00(-2.44%)
Apr 20, 2021 0.0842 0.0994 0.0820 0.0820 2,277,828 -0.00(-2.96%)
Apr 19, 2021 0.1050 0.1073 0.0802 0.0845 4,579,349 -0.01(-11.05%)
Apr 16, 2021 0.0854 0.1330 0.0751 0.0950 31,571,800 +0.02(+25.00%)
Apr 15, 2021 0.0838 0.0870 0.0750 0.0760 2,004,172 -0.01(-8.98%)
Apr 14, 2021 0.0868 0.1100 0.0800 0.0835 8,823,054 -0.00(-4.02%)
Apr 13, 2021 0.0799 0.0890 0.0777 0.0870 1,443,876 +0.01(+12.99%)
Apr 12, 2021 0.0843 0.1050 0.0750 0.0770 7,669,322 +0.00(+1.99%)
Apr 09, 2021 0.0800 0.0844 0.0750 0.0755 347,100 -0.00(-5.03%)
Apr 08, 2021 0.0845 0.0845 0.0753 0.0795 634,743 -0.01(-5.92%)
Apr 07, 2021 0.0836 0.0888 0.0835 0.0845 417,494 -0.00(-0.71%)
Apr 06, 2021 0.0810 0.0890 0.0800 0.0851 404,056 +0.00(+5.06%)
Apr 05, 2021 0.0828 0.0878 0.0700 0.0810 964,006 -0.00(-2.17%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.