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
Livewire Ergogenics Inc
(OP:
LVVV
)
0.0016
-0.0002 (-11.11%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 17, 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, 2019
0.0220
0.0220
0.0210
0.0219
417,747
-0.00(-0.45%)
Apr 29, 2019
0.0216
0.0224
0.0215
0.0220
236,088
-0.00(-1.79%)
Apr 26, 2019
0.0229
0.0249
0.0210
0.0224
183,500
+0.00(+2.28%)
Apr 25, 2019
0.0200
0.0224
0.0199
0.0219
2,556,487
+0.00(+9.50%)
Apr 24, 2019
0.0200
0.0214
0.0200
0.0200
993,107
-0.00(-2.44%)
Apr 23, 2019
0.0200
0.0210
0.0200
0.0205
978,568
+0.00(+2.50%)
Apr 22, 2019
0.0206
0.0211
0.0199
0.0200
2,408,430
-0.00(-5.21%)
Apr 18, 2019
0.0215
0.0215
0.0205
0.0211
574,300
+0.00(+0.48%)
Apr 17, 2019
0.0225
0.0225
0.0205
0.0210
234,382
-0.00(-7.08%)
Apr 16, 2019
0.0230
0.0232
0.0205
0.0226
1,226,730
-0.00(-1.74%)
Apr 15, 2019
0.0264
0.0264
0.0230
0.0230
657,398
-0.00(-4.56%)
Apr 12, 2019
0.0268
0.0269
0.0241
0.0241
661,500
-0.00(-7.66%)
Apr 11, 2019
0.0261
0.0268
0.0259
0.0261
470,023
-0.00(-2.25%)
Apr 10, 2019
0.0264
0.0268
0.0260
0.0267
482,947
+0.00(+1.14%)
Apr 09, 2019
0.0285
0.0285
0.0258
0.0264
1,080,312
-0.00(-5.38%)
Apr 08, 2019
0.0283
0.0286
0.0261
0.0279
849,049
+0.00(+5.28%)
Apr 05, 2019
0.0283
0.0283
0.0264
0.0265
536,200
-0.00(-5.36%)
Apr 04, 2019
0.0270
0.0293
0.0270
0.0280
917,936
+0.00(+1.08%)
Apr 03, 2019
0.0275
0.0290
0.0275
0.0277
645,635
+0.00(+0.73%)
Apr 02, 2019
0.0251
0.0305
0.0251
0.0275
1,685,278
+0.00(+9.56%)
Apr 01, 2019
0.0300
0.0300
0.0251
0.0251
267,937
-0.00(-8.73%)
Mar 29, 2019
0.0305
0.0314
0.0260
0.0275
1,492,700
-0.00(-7.72%)
Mar 28, 2019
0.0315
0.0317
0.0291
0.0298
1,064,288
-0.00(-3.56%)
Mar 27, 2019
0.0300
0.0309
0.0280
0.0309
1,077,852
+0.00(+9.96%)
Mar 26, 2019
0.0252
0.0295
0.0251
0.0281
1,309,780
+0.00(+13.31%)
Mar 25, 2019
0.0260
0.0260
0.0230
0.0248
850,200
+0.00(+0.00%)
Mar 22, 2019
0.0248
0.0259
0.0230
0.0248
424,500
+0.00(+0.00%)
Mar 21, 2019
0.0260
0.0280
0.0230
0.0248
602,170
-0.00(-4.25%)
Mar 20, 2019
0.0195
0.0260
0.0195
0.0259
2,509,816
+0.01(+32.82%)
Mar 19, 2019
0.0199
0.0207
0.0195
0.0195
608,912
-0.00(-3.47%)
Mar 18, 2019
0.0204
0.0204
0.0195
0.0202
647,349
-0.00(-0.98%)
Mar 15, 2019
0.0200
0.0204
0.0195
0.0204
726,400
+0.00(+2.00%)
Mar 14, 2019
0.0195
0.0204
0.0191
0.0200
554,906
+0.00(+0.00%)
Mar 13, 2019
0.0202
0.0204
0.0199
0.0200
942,946
-0.00(-2.44%)
Mar 12, 2019
0.0205
0.0207
0.0200
0.0205
387,445
+0.00(+0.00%)
Mar 11, 2019
0.0189
0.0213
0.0180
0.0205
1,168,377
+0.00(+3.54%)
Mar 08, 2019
0.0200
0.0200
0.0190
0.0198
724,300
+0.00(+0.00%)
Mar 07, 2019
0.0207
0.0207
0.0190
0.0198
2,081,971
-0.00(-4.35%)
Mar 06, 2019
0.0200
0.0207
0.0200
0.0207
271,328
-0.00(-0.96%)
Mar 05, 2019
0.0204
0.0209
0.0200
0.0209
546,752
+0.00(+2.45%)
Mar 04, 2019
0.0209
0.0209
0.0190
0.0204
382,249
-0.00(-2.39%)
Mar 01, 2019
0.0200
0.0209
0.0196
0.0209
808,900
+0.00(+8.29%)
Feb 28, 2019
0.0200
0.0204
0.0193
0.0193
424,980
-0.00(-3.50%)
Feb 27, 2019
0.0198
0.0200
0.0190
0.0200
498,458
+0.00(+1.52%)
Feb 26, 2019
0.0183
0.0198
0.0183
0.0197
992,803
+0.00(+6.49%)
Feb 25, 2019
0.0199
0.0199
0.0181
0.0185
2,788,872
-0.00(-7.04%)
Feb 22, 2019
0.0200
0.0200
0.0180
0.0199
3,000,000
+0.00(+0.51%)
Feb 21, 2019
0.0200
0.0209
0.0185
0.0198
1,218,948
+0.00(+7.03%)
Feb 20, 2019
0.0208
0.0208
0.0180
0.0185
1,814,382
-0.00(-11.06%)
Feb 19, 2019
0.0210
0.0225
0.0198
0.0208
3,424,855
-0.00(-1.42%)
Feb 15, 2019
0.0229
0.0229
0.0206
0.0211
766,300
-0.00(-4.09%)
Feb 14, 2019
0.0237
0.0237
0.0202
0.0220
975,305
-0.00(-5.98%)
Feb 13, 2019
0.0259
0.0259
0.0230
0.0234
1,176,240
-0.00(-6.40%)
Feb 12, 2019
0.0260
0.0260
0.0240
0.0250
556,697
+0.00(+0.00%)
Feb 11, 2019
0.0232
0.0260
0.0232
0.0250
516,368
+0.00(+4.17%)
Feb 08, 2019
0.0249
0.0259
0.0230
0.0240
1,821,800
-0.00(-1.23%)
Feb 07, 2019
0.0237
0.0249
0.0218
0.0243
1,559,200
+0.00(+9.95%)
Feb 06, 2019
0.0205
0.0224
0.0205
0.0221
710,768
+0.00(+7.80%)
Feb 05, 2019
0.0240
0.0240
0.0195
0.0205
2,643,534
-0.00(-8.48%)
Feb 04, 2019
0.0230
0.0250
0.0210
0.0224
1,244,840
-0.00(-4.68%)
Feb 01, 2019
0.0245
0.0253
0.0220
0.0235
1,370,600
-0.00(-2.08%)
Jan 31, 2019
0.0255
0.0255
0.0230
0.0240
942,729
-0.00(-5.88%)
Jan 30, 2019
0.0250
0.0260
0.0232
0.0255
1,504,420
+0.00(+2.00%)
Jan 29, 2019
0.0270
0.0270
0.0240
0.0250
2,342,296
-0.00(-5.66%)
Jan 28, 2019
0.0285
0.0285
0.0260
0.0265
806,106
-0.00(-5.36%)
Jan 25, 2019
0.0261
0.0290
0.0261
0.0280
1,160,300
+0.00(+3.70%)
Jan 24, 2019
0.0298
0.0298
0.0265
0.0270
1,620,510
-0.00(-7.22%)
Jan 23, 2019
0.0315
0.0315
0.0271
0.0291
1,347,342
+0.00(+0.34%)
Jan 22, 2019
0.0270
0.0320
0.0270
0.0290
1,846,352
-0.00(-5.84%)
Jan 18, 2019
0.0325
0.0325
0.0268
0.0308
3,860,400
+0.00(+6.21%)
Jan 17, 2019
0.0295
0.0295
0.0276
0.0290
834,158
+0.00(+5.45%)
Jan 16, 2019
0.0291
0.0322
0.0270
0.0275
2,147,585
-0.00(-8.33%)
Jan 15, 2019
0.0370
0.0370
0.0268
0.0300
2,165,942
+0.00(+2.74%)
Jan 14, 2019
0.0284
0.0324
0.0250
0.0292
1,441,694
+0.00(+2.82%)
Jan 11, 2019
0.0286
0.0286
0.0270
0.0284
319,800
+0.00(+13.60%)
Jan 10, 2019
0.0309
0.0311
0.0242
0.0250
2,234,552
-0.00(-11.66%)
Jan 09, 2019
0.0310
0.0315
0.0265
0.0283
1,309,053
-0.00(-5.35%)
Jan 08, 2019
0.0315
0.0329
0.0250
0.0299
1,473,023
-0.00(-3.24%)
Jan 07, 2019
0.0305
0.0323
0.0281
0.0309
983,196
+0.00(+1.31%)
Jan 04, 2019
0.0320
0.0350
0.0288
0.0305
1,831,600
-0.00(-4.69%)
Jan 03, 2019
0.0296
0.0374
0.0296
0.0320
3,999,814
+0.00(+7.02%)
Jan 02, 2019
0.0333
0.0333
0.0255
0.0299
1,458,917
+0.00(+3.46%)
Dec 31, 2018
0.0197
0.0349
0.0197
0.0289
3,915,100
+0.01(+46.70%)
Dec 28, 2018
0.0145
0.0200
0.0145
0.0197
995,600
+0.00(+26.28%)
Dec 27, 2018
0.0159
0.0159
0.0136
0.0156
1,680,476
-0.00(-1.89%)
Dec 26, 2018
0.0136
0.0159
0.0130
0.0159
1,287,483
+0.00(+3.25%)
Dec 24, 2018
0.0170
0.0170
0.0131
0.0154
1,243,400
-0.00(-9.41%)
Dec 21, 2018
0.0190
0.0219
0.0138
0.0170
2,843,900
-0.00(-17.07%)
Dec 20, 2018
0.0193
0.0205
0.0170
0.0205
2,189,001
+0.00(+0.49%)
Dec 19, 2018
0.0226
0.0226
0.0200
0.0204
901,063
-0.00(-9.73%)
Dec 18, 2018
0.0280
0.0280
0.0201
0.0226
518,735
+0.00(+2.73%)
Dec 17, 2018
0.0200
0.0231
0.0172
0.0220
3,285,870
-0.00(-8.33%)
Dec 14, 2018
0.0266
0.0266
0.0238
0.0240
1,054,000
-0.00(-11.44%)
Dec 13, 2018
0.0270
0.0298
0.0269
0.0271
656,843
+0.00(+0.37%)
Dec 12, 2018
0.0288
0.0288
0.0266
0.0270
999,730
-0.00(-0.74%)
Dec 11, 2018
0.0290
0.0298
0.0255
0.0272
1,265,640
-0.00(-6.53%)
Dec 10, 2018
0.0330
0.0330
0.0270
0.0291
1,334,485
+0.00(+5.82%)
Dec 07, 2018
0.0300
0.0300
0.0250
0.0275
2,264,500
-0.00(-7.09%)
Dec 06, 2018
0.0300
0.0310
0.0270
0.0296
567,489
-0.00(-4.52%)
Dec 04, 2018
0.0300
0.0339
0.0270
0.0310
1,747,900
-0.00(-4.02%)
Dec 03, 2018
0.0310
0.0345
0.0300
0.0323
1,084,306
+0.00(+4.19%)
Nov 30, 2018
0.0340
0.0341
0.0300
0.0310
907,200
-0.00(-4.62%)
Nov 29, 2018
0.0330
0.0340
0.0300
0.0325
402,690
-0.00(-1.52%)
Nov 28, 2018
0.0300
0.0331
0.0300
0.0330
423,769
+0.00(+6.45%)
Nov 27, 2018
0.0300
0.0320
0.0280
0.0310
273,515
-0.00(-3.13%)
Nov 26, 2018
0.0300
0.0359
0.0285
0.0320
668,495
+0.00(+8.84%)
Nov 23, 2018
0.0290
0.0294
0.0220
0.0294
1,086,800
-0.00(-4.85%)
Nov 21, 2018
0.0309
0.0309
0.0309
0
+0.00(+5.82%)
Nov 20, 2018
0.0338
0.0351
0.0280
0.0292
1,953,421
-0.00(-11.78%)
Nov 19, 2018
0.0330
0.0360
0.0323
0.0331
1,558,129
-0.00(-1.19%)
Nov 16, 2018
0.0365
0.0365
0.0335
0.0335
490,900
-0.00(-8.22%)
Nov 15, 2018
0.0315
0.0365
0.0315
0.0365
1,066,000
+0.00(+10.27%)
Nov 14, 2018
0.0346
0.0360
0.0323
0.0331
1,152,384
-0.00(-8.06%)
Nov 13, 2018
0.0365
0.0380
0.0330
0.0360
418,064
+0.00(+0.00%)
Nov 12, 2018
0.0380
0.0380
0.0350
0.0360
198,502
-0.00(-5.01%)
Nov 09, 2018
0.0390
0.0395
0.0365
0.0379
542,800
-0.00(-2.82%)
Nov 08, 2018
0.0355
0.0395
0.0355
0.0390
601,154
+0.00(+8.33%)
Nov 07, 2018
0.0405
0.0405
0.0325
0.0360
3,007,158
-0.00(-4.00%)
Nov 06, 2018
0.0380
0.0389
0.0358
0.0375
647,459
-0.00(-1.32%)
Nov 05, 2018
0.0398
0.0405
0.0364
0.0380
439,077
-0.00(-5.00%)
Nov 02, 2018
0.0389
0.0405
0.0370
0.0400
447,000
+0.00(+3.09%)
Nov 01, 2018
0.0370
0.0388
0.0362
0.0388
335,290
+0.00(+3.47%)
Oct 31, 2018
0.0389
0.0700
0.0362
0.0375
509,415
-0.00(-1.32%)
Oct 30, 2018
0.0345
0.0389
0.0345
0.0380
396,538
+0.00(+1.88%)
Oct 29, 2018
0.0400
0.0409
0.0340
0.0373
700,991
-0.00(-6.75%)
Oct 26, 2018
0.0410
0.0410
0.0378
0.0400
828,300
+0.00(+2.56%)
Oct 25, 2018
0.0432
0.0438
0.0390
0.0390
840,542
-0.00(-11.36%)
Oct 24, 2018
0.0444
0.0450
0.0415
0.0440
1,011,840
+0.00(+7.32%)
Oct 23, 2018
0.0430
0.0479
0.0410
0.0410
774,283
-0.00(-2.38%)
Oct 22, 2018
0.0480
0.0480
0.0415
0.0420
1,181,945
-0.00(-10.64%)
Oct 19, 2018
0.0540
0.0540
0.0452
0.0470
1,737,000
-0.01(-12.15%)
Oct 18, 2018
0.0530
0.0550
0.0511
0.0535
1,372,615
+0.00(+2.49%)
Oct 17, 2018
0.0570
0.0575
0.0501
0.0522
2,123,530
-0.00(-8.42%)
Oct 16, 2018
0.0560
0.0600
0.0530
0.0570
2,368,277
-0.00(-3.23%)
Oct 15, 2018
0.0500
0.0615
0.0488
0.0589
4,482,470
+0.01(+22.71%)
Oct 12, 2018
0.0425
0.0520
0.0380
0.0480
4,791,900
+0.01(+20.00%)
Oct 11, 2018
0.0400
0.0420
0.0382
0.0400
700,472
-0.00(-4.76%)
Oct 10, 2018
0.0425
0.0430
0.0400
0.0420
998,376
-0.00(-1.18%)
Oct 09, 2018
0.0431
0.0431
0.0400
0.0425
1,084,136
-0.00(-0.93%)
Oct 08, 2018
0.0411
0.0437
0.0410
0.0429
447,712
+0.00(+4.38%)
Oct 05, 2018
0.0480
0.0485
0.0410
0.0411
1,786,700
-0.01(-14.38%)
Oct 04, 2018
0.0395
0.0490
0.0380
0.0480
3,892,798
+0.01(+26.32%)
Oct 03, 2018
0.0358
0.0401
0.0333
0.0380
2,146,810
+0.00(+11.76%)
Oct 02, 2018
0.0349
0.0350
0.0323
0.0340
1,192,986
-0.00(-2.58%)
Oct 01, 2018
0.0315
0.0359
0.0315
0.0349
1,125,841
-0.00(-0.29%)
Sep 28, 2018
0.0323
0.0370
0.0316
0.0350
2,203,400
+0.00(+9.38%)
Sep 27, 2018
0.0350
0.0350
0.0300
0.0320
1,103,590
+0.00(+3.23%)
Sep 26, 2018
0.0331
0.0350
0.0310
0.0310
1,400,772
-0.00(-7.74%)
Sep 25, 2018
0.0334
0.0380
0.0330
0.0336
1,813,588
-0.00(-0.88%)
Sep 24, 2018
0.0343
0.0350
0.0333
0.0339
1,013,206
-0.00(-1.74%)
Sep 21, 2018
0.0350
0.0381
0.0333
0.0345
484,500
-0.00(-1.43%)
Sep 20, 2018
0.0360
0.0370
0.0325
0.0350
2,088,691
-0.00(-2.78%)
Sep 19, 2018
0.0363
0.0400
0.0350
0.0360
1,046,799
-0.00(-0.55%)
Sep 18, 2018
0.0384
0.0398
0.0356
0.0362
1,320,613
-0.00(-3.47%)
Sep 17, 2018
0.0380
0.0420
0.0375
0.0375
988,141
-0.00(-6.02%)
Sep 14, 2018
0.0410
0.0410
0.0375
0.0399
688,000
+0.00(+1.79%)
Sep 13, 2018
0.0400
0.0405
0.0375
0.0392
1,987,789
-0.00(-2.00%)
Sep 12, 2018
0.0390
0.0405
0.0375
0.0400
1,401,617
+0.00(+2.56%)
Sep 11, 2018
0.0352
0.0400
0.0330
0.0390
1,881,383
+0.00(+10.80%)
Sep 10, 2018
0.0365
0.0385
0.0325
0.0352
1,924,398
-0.00(-7.37%)
Sep 07, 2018
0.0350
0.0380
0.0350
0.0380
762,700
-0.00(-3.80%)
Sep 06, 2018
0.0395
0.0420
0.0372
0.0395
805,343
+0.00(+0.51%)
Sep 05, 2018
0.0397
0.0410
0.0386
0.0393
1,106,292
-0.00(-2.96%)
Sep 04, 2018
0.0425
0.0425
0.0390
0.0405
2,519,699
-0.00(-4.71%)
Aug 31, 2018
0.0425
0.0425
0.0425
0
+0.00(+0.00%)
Aug 30, 2018
0.0425
0.0440
0.0399
0.0425
2,276,472
+0.00(+6.52%)
Aug 29, 2018
0.0426
0.0426
0.0390
0.0399
1,130,199
-0.00(-2.68%)
Aug 28, 2018
0.0390
0.0427
0.0390
0.0410
1,117,882
-0.00(-0.49%)
Aug 27, 2018
0.0391
0.0435
0.0391
0.0412
1,034,625
-0.00(-0.24%)
Aug 24, 2018
0.0398
0.0440
0.0395
0.0413
336,800
+0.00(+3.25%)
Aug 23, 2018
0.0428
0.0435
0.0395
0.0400
425,325
-0.00(-5.88%)
Aug 22, 2018
0.0448
0.0448
0.0390
0.0425
1,123,487
+0.00(+5.72%)
Aug 21, 2018
0.0450
0.0450
0.0390
0.0402
320,743
-0.00(-9.05%)
Aug 20, 2018
0.0350
0.0490
0.0340
0.0442
2,015,256
+0.00(+6.51%)
Aug 17, 2018
0.0429
0.0429
0.0355
0.0415
1,002,100
-0.00(-1.89%)
Aug 16, 2018
0.0430
0.0450
0.0390
0.0423
688,395
-0.00(-1.40%)
Aug 15, 2018
0.0410
0.0430
0.0401
0.0429
493,371
+0.00(+4.13%)
Aug 14, 2018
0.0440
0.0495
0.0401
0.0412
738,377
+0.00(+0.73%)
Aug 13, 2018
0.0440
0.0440
0.0401
0.0409
816,408
-0.00(-6.62%)
Aug 10, 2018
0.0440
0.0440
0.0400
0.0438
1,044,900
+0.00(+0.23%)
Aug 09, 2018
0.0425
0.0459
0.0420
0.0437
948,871
+0.00(+3.31%)
Aug 08, 2018
0.0440
0.0444
0.0410
0.0423
2,117,911
+0.00(+0.71%)
Aug 07, 2018
0.0409
0.0430
0.0409
0.0420
419,509
+0.00(+2.69%)
Aug 06, 2018
0.0411
0.0440
0.0400
0.0409
713,604
-0.00(-3.54%)
Aug 03, 2018
0.0413
0.0425
0.0400
0.0424
902,700
+0.00(+5.47%)
Aug 02, 2018
0.0420
0.0460
0.0390
0.0402
660,183
+0.00(+0.50%)
Aug 01, 2018
0.0390
0.0410
0.0390
0.0400
534,814
-0.00(-1.23%)
Jul 31, 2018
0.0390
0.0420
0.0390
0.0405
796,926
-0.00(-1.22%)
Jul 30, 2018
0.0420
0.0429
0.0400
0.0410
735,617
-0.00(-3.76%)
Jul 27, 2018
0.0445
0.0490
0.0401
0.0426
1,639,800
-0.00(-4.27%)
Jul 26, 2018
0.0420
0.0470
0.0400
0.0445
760,329
+0.00(+1.14%)
Jul 25, 2018
0.0398
0.0460
0.0395
0.0440
784,863
+0.00(+10.00%)
Jul 24, 2018
0.0385
0.0400
0.0360
0.0400
1,526,518
+0.00(+13.48%)
Jul 23, 2018
0.0360
0.0380
0.0325
0.0352
917,134
-0.00(-2.08%)
Jul 20, 2018
0.0345
0.0383
0.0321
0.0360
3,177,885
+0.00(+2.86%)
Jul 19, 2018
0.0401
0.0401
0.0320
0.0350
4,253,267
-0.01(-13.58%)
Jul 18, 2018
0.0400
0.0450
0.0370
0.0405
1,652,169
-0.00(-4.71%)
Jul 17, 2018
0.0440
0.0440
0.0400
0.0425
1,619,611
-0.00(-0.23%)
Jul 16, 2018
0.0430
0.0450
0.0412
0.0426
870,165
-0.00(-5.33%)
Jul 13, 2018
0.0460
0.0430
0.0450
1,065,722
+0.00(+0.00%)
Jul 12, 2018
0.0455
0.0460
0.0430
0.0450
1,528,821
+0.00(+0.56%)
Jul 11, 2018
0.0455
0.0470
0.0440
0.0447
1,108,364
-0.00(-2.72%)
Jul 10, 2018
0.0475
0.0480
0.0440
0.0460
2,383,742
-0.00(-3.16%)
Jul 09, 2018
0.0475
0.0490
0.0450
0.0475
1,348,175
+0.00(+5.09%)
Jul 06, 2018
0.0480
0.0500
0.0447
0.0452
874,224
-0.00(-5.83%)
Jul 05, 2018
0.0501
0.0505
0.0450
0.0480
2,016,719
-0.00(-4.57%)
Jul 03, 2018
0.0503
0.0503
0.0503
0
-0.00(-2.33%)
Jul 02, 2018
0.0515
0.0515
0.0435
0.0515
2,319,352
+0.00(+0.00%)
Jun 29, 2018
0.0495
0.0515
0.0480
0.0515
443,863
+0.00(+0.98%)
Jun 28, 2018
0.0475
0.0520
0.0447
0.0510
2,214,076
+0.00(+5.15%)
Jun 27, 2018
0.0493
0.0510
0.0465
0.0485
1,748,681
-0.00(-2.81%)
Jun 26, 2018
0.0524
0.0525
0.0481
0.0499
920,065
+0.00(+1.11%)
Jun 25, 2018
0.0498
0.0517
0.0470
0.0493
719,250
+0.00(+1.13%)
Jun 22, 2018
0.0451
0.0488
0.0451
0.0488
1,805,752
+0.00(+4.95%)
Jun 21, 2018
0.0501
0.0501
0.0432
0.0465
4,917,196
-0.01(-11.41%)
Jun 20, 2018
0.0550
0.0550
0.0500
0.0525
3,439,715
-0.00(-2.80%)
Jun 19, 2018
0.0560
0.0585
0.0525
0.0540
2,788,967
-0.00(-1.82%)
Jun 18, 2018
0.0569
0.0593
0.0535
0.0550
2,510,296
-0.00(-0.72%)
Jun 15, 2018
0.0598
0.0520
0.0554
5,192,120
+0.00(+6.54%)
Jun 14, 2018
0.0570
0.0570
0.0510
0.0520
1,419,833
-0.00(-3.70%)
Jun 13, 2018
0.0518
0.0597
0.0518
0.0540
1,150,874
+0.00(+2.99%)
Jun 12, 2018
0.0585
0.0598
0.0520
0.0524
1,783,604
-0.00(-8.66%)
Jun 11, 2018
0.0627
0.0627
0.0530
0.0574
1,627,005
+0.01(+10.38%)
Jun 08, 2018
0.0539
0.0565
0.0520
0.0520
555,177
-0.00(-5.45%)
Jun 07, 2018
0.0554
0.0560
0.0525
0.0550
595,726
+0.00(+4.36%)
Jun 06, 2018
0.0540
0.0555
0.0501
0.0527
962,509
-0.00(-0.57%)
Jun 05, 2018
0.0561
0.0573
0.0500
0.0530
2,791,591
-0.00(-6.85%)
Jun 04, 2018
0.0600
0.0619
0.0540
0.0569
1,716,774
-0.00(-4.37%)
Jun 01, 2018
0.0600
0.0633
0.0585
0.0595
1,740,185
-0.00(-0.83%)
May 31, 2018
0.0623
0.0634
0.0540
0.0600
1,832,175
-0.00(-4.00%)
May 30, 2018
0.0640
0.0640
0.0580
0.0625
2,252,618
+0.00(+0.97%)
May 29, 2018
0.0595
0.0630
0.0560
0.0619
3,155,289
+0.00(+4.92%)
May 25, 2018
0.0590
0.0590
0.0590
0
+0.01(+18.71%)
May 24, 2018
0.0474
0.0500
0.0440
0.0497
2,021,783
+0.00(+5.74%)
May 23, 2018
0.0479
0.0490
0.0430
0.0470
2,920,111
-0.00(-1.67%)
May 22, 2018
0.0506
0.0507
0.0470
0.0478
3,898,850
-0.00(-6.09%)
May 21, 2018
0.0527
0.0527
0.0465
0.0509
8,652,319
-0.00(-0.20%)
May 18, 2018
0.0577
0.0577
0.0481
0.0510
7,209,507
-0.00(-5.56%)
May 17, 2018
0.0620
0.0653
0.0485
0.0540
9,285,112
-0.01(-11.48%)
May 16, 2018
0.0790
0.0790
0.0560
0.0610
11,541,297
-0.01(-15.28%)
May 15, 2018
0.0700
0.0740
0.0680
0.0720
2,831,163
+0.00(+1.41%)
May 14, 2018
0.0765
0.0772
0.0670
0.0710
2,954,347
+0.00(+2.90%)
May 11, 2018
0.0710
0.0750
0.0654
0.0690
2,718,104
-0.00(-2.82%)
May 10, 2018
0.0750
0.0810
0.0692
0.0710
12,431,739
-0.01(-12.35%)
May 09, 2018
0.0580
0.0817
0.0500
0.0810
22,023,268
+0.02(+42.11%)
May 08, 2018
0.0510
0.0589
0.0470
0.0570
8,539,733
+0.01(+14.00%)
May 07, 2018
0.0555
0.0590
0.0500
0.0500
2,053,650
-0.00(-7.41%)
May 04, 2018
0.0515
0.0580
0.0515
0.0540
2,641,711
+0.00(+3.85%)
May 03, 2018
0.0535
0.0549
0.0450
0.0520
2,531,906
+0.00(+0.19%)
May 02, 2018
0.0499
0.0595
0.0499
0.0519
7,186,750
+0.00(+4.01%)
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.