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
Biolife Sciences Inc
(OP:
BLFE
)
0.0001
UNCHANGED
Last Price
Updated: 2:47 PM EDT, Apr 16, 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 (%)
Dec 30, 2022
0.0093
0.0098
0.0086
0.0093
200,483
+0.00(+6.90%)
Dec 29, 2022
0.0094
0.0095
0.0085
0.0087
70,271
+0.00(+6.10%)
Dec 28, 2022
0.0085
0.0099
0.0081
0.0082
2,931,548
-0.00(-3.53%)
Dec 27, 2022
0.0081
0.0087
0.0080
0.0085
35,119
+0.00(+4.94%)
Dec 23, 2022
0.0092
0.0092
0.0080
0.0081
44,245
+0.00(+1.25%)
Dec 22, 2022
0.0080
0.0092
0.0072
0.0080
286,949
-0.00(-6.98%)
Dec 21, 2022
0.0080
0.0086
0.0070
0.0086
330,611
+0.00(+6.17%)
Dec 20, 2022
0.0082
0.0086
0.0081
0.0081
127,250
-0.00(-1.22%)
Dec 19, 2022
0.0087
0.0094
0.0080
0.0082
77,827
+0.00(+2.50%)
Dec 16, 2022
0.0095
0.0099
0.0080
0.0080
171,621
-0.00(-19.19%)
Dec 15, 2022
0.0092
0.0099
0.0090
0.0099
367,274
+0.00(+4.21%)
Dec 14, 2022
0.0080
0.0099
0.0073
0.0095
220,266
+0.00(+26.67%)
Dec 13, 2022
0.0067
0.0079
0.0067
0.0075
93,976
+0.00(+7.14%)
Dec 12, 2022
0.0090
0.0096
0.0067
0.0070
3,297,354
-0.00(-25.53%)
Dec 09, 2022
0.0084
0.0095
0.0083
0.0094
59,094
+0.00(+10.59%)
Dec 08, 2022
0.0095
0.0095
0.0083
0.0085
336,644
-0.00(-5.56%)
Dec 07, 2022
0.0259
0.0259
0.0085
0.0090
5,019,639
-0.00(-8.16%)
Dec 06, 2022
0.0121
0.0121
0.0098
0.0098
126,654
-0.00(-2.97%)
Dec 05, 2022
0.0102
0.0103
0.0098
0.0101
387,399
+0.00(+1.00%)
Dec 02, 2022
0.0100
0.0100
0.0098
0.0100
250,731
+0.00(+2.04%)
Dec 01, 2022
0.0100
0.0103
0.0094
0.0098
61,137
+0.00(+5.38%)
Nov 30, 2022
0.0128
0.0128
0.0093
0.0093
1,931,238
-0.00(-13.08%)
Nov 29, 2022
0.0109
0.0109
0.0101
0.0107
119,332
+0.00(+7.00%)
Nov 28, 2022
0.0108
0.0119
0.0093
0.0100
1,411,176
+0.00(+0.00%)
Nov 25, 2022
0.0109
0.0109
0.0100
0.0100
533,182
-0.00(-4.76%)
Nov 23, 2022
0.0107
0.0109
0.0096
0.0105
702,853
-0.00(-1.87%)
Nov 22, 2022
0.0096
0.0109
0.0094
0.0107
1,079,364
+0.00(+12.63%)
Nov 21, 2022
0.0090
0.0099
0.0079
0.0095
3,105,438
+0.00(+6.74%)
Nov 18, 2022
0.0216
0.0250
0.0060
0.0089
8,233,783
-0.01(-55.50%)
Nov 17, 2022
0.0208
0.0208
0.0191
0.0200
140,064
-0.00(-8.26%)
Nov 16, 2022
0.0220
0.0240
0.0207
0.0218
160,990
-0.00(-0.91%)
Nov 15, 2022
0.0195
0.0225
0.0195
0.0220
96,798
+0.00(+3.29%)
Nov 14, 2022
0.0211
0.0213
0.0191
0.0213
88,139
+0.00(+0.95%)
Nov 11, 2022
0.0198
0.0235
0.0175
0.0211
199,209
+0.00(+6.57%)
Nov 10, 2022
0.0200
0.0201
0.0177
0.0198
7,968,290
-0.00(-1.00%)
Nov 09, 2022
0.0190
0.0250
0.0175
0.0200
280,785
+0.00(+0.00%)
Nov 08, 2022
0.0196
0.0209
0.0190
0.0200
396,533
+0.00(+0.00%)
Nov 07, 2022
0.0200
0.0299
0.0198
0.0200
8,870,052
+0.00(+0.00%)
Nov 04, 2022
0.0260
0.0260
0.0192
0.0200
197,953
+0.00(+2.56%)
Nov 03, 2022
0.0250
0.0250
0.0175
0.0195
356,305
-0.01(-25.00%)
Nov 02, 2022
0.0246
0.0270
0.0246
0.0260
52,251
+0.00(+0.00%)
Nov 01, 2022
0.0288
0.0288
0.0141
0.0260
104,825
-0.00(-2.62%)
Oct 31, 2022
0.0300
0.0300
0.0230
0.0267
15,330
-0.00(-10.70%)
Oct 28, 2022
0.0270
0.0340
0.0222
0.0299
109,219
+0.00(+7.17%)
Oct 27, 2022
0.0300
0.0300
0.0267
0.0279
76,390
-0.00(-6.69%)
Oct 26, 2022
0.0300
0.0300
0.0212
0.0299
231,882
+0.00(+2.75%)
Oct 25, 2022
0.0170
0.0390
0.0170
0.0291
280,458
+0.01(+71.18%)
Oct 24, 2022
0.0148
0.0185
0.0148
0.0170
262,563
-0.00(-1.73%)
Oct 21, 2022
0.0125
0.0175
0.0120
0.0173
2,501,045
+0.00(+33.08%)
Oct 20, 2022
0.0102
0.0140
0.0100
0.0130
2,624,550
+0.00(+16.07%)
Oct 19, 2022
0.0101
0.0120
0.0099
0.0112
649,042
+0.00(+17.89%)
Oct 18, 2022
0.0150
0.0167
0.0062
0.0095
6,597,842
-0.00(-33.57%)
Oct 17, 2022
0.0154
0.0180
0.0119
0.0143
5,863,011
+0.00(+19.17%)
Oct 14, 2022
0.0149
0.0190
0.0117
0.0120
1,849,303
-0.01(-31.43%)
Oct 13, 2022
0.0190
0.0190
0.0149
0.0175
2,294,827
+0.00(+17.45%)
Oct 12, 2022
0.0162
0.0210
0.0139
0.0149
1,461,159
-0.00(-23.59%)
Oct 11, 2022
0.0320
0.0320
0.0171
0.0195
1,396,167
-0.01(-36.07%)
Oct 10, 2022
0.0420
0.0420
0.0301
0.0305
43,724
-0.01(-27.38%)
Oct 07, 2022
0.0330
0.0420
0.0300
0.0420
84,585
+0.01(+27.27%)
Oct 06, 2022
0.0292
0.0330
0.0292
0.0330
20,319
+0.00(+6.11%)
Oct 05, 2022
0.0340
0.0340
0.0292
0.0311
43,149
+0.00(+0.32%)
Oct 04, 2022
0.0270
0.0339
0.0270
0.0310
426,826
+0.00(+14.81%)
Oct 03, 2022
0.0268
0.0300
0.0250
0.0270
194,219
+0.00(+0.75%)
Sep 30, 2022
0.0280
0.0280
0.0260
0.0268
42,490
-0.00(-0.74%)
Sep 29, 2022
0.0280
0.0280
0.0260
0.0270
145,778
-0.00(-3.57%)
Sep 28, 2022
0.0301
0.0330
0.0250
0.0280
177,958
-0.00(-6.67%)
Sep 27, 2022
0.0315
0.0315
0.0275
0.0300
333,702
+0.00(+9.09%)
Sep 26, 2022
0.0300
0.0350
0.0272
0.0275
221,725
+0.00(+1.10%)
Sep 23, 2022
0.0270
0.0300
0.0270
0.0272
74,522
+0.00(+0.00%)
Sep 22, 2022
0.0300
0.0331
0.0214
0.0272
567,600
-0.01(-17.58%)
Sep 21, 2022
0.0315
0.0330
0.0270
0.0330
85,177
+0.01(+22.22%)
Sep 20, 2022
0.0270
0.0320
0.0265
0.0270
115,637
+0.00(+1.89%)
Sep 19, 2022
0.0315
0.0315
0.0264
0.0265
2,111,196
-0.01(-19.70%)
Sep 16, 2022
0.0306
0.0360
0.0306
0.0330
81,428
+0.00(+10.00%)
Sep 15, 2022
0.0300
0.0350
0.0282
0.0300
799,069
+0.00(+0.00%)
Sep 14, 2022
0.0365
0.0402
0.0260
0.0300
1,132,374
-0.01(-18.03%)
Sep 13, 2022
0.0409
0.0409
0.0365
0.0366
82,073
+0.00(+0.00%)
Sep 12, 2022
0.0380
0.0400
0.0365
0.0366
103,934
+0.00(+3.10%)
Sep 09, 2022
0.0400
0.0403
0.0355
0.0355
56,139
-0.00(-6.58%)
Sep 08, 2022
0.0350
0.0412
0.0300
0.0380
458,671
+0.00(+1.33%)
Sep 07, 2022
0.0471
0.0500
0.0375
0.0375
1,596,373
-0.01(-20.38%)
Sep 06, 2022
0.0451
0.0549
0.0451
0.0471
131,661
-0.00(-6.18%)
Sep 02, 2022
0.0565
0.0569
0.0500
0.0502
940,179
-0.00(-3.46%)
Sep 01, 2022
0.0453
0.0520
0.0453
0.0520
275,665
+0.00(+4.00%)
Aug 31, 2022
0.0569
0.0569
0.0470
0.0500
460,572
-0.01(-10.07%)
Aug 30, 2022
0.0473
0.0570
0.0454
0.0556
2,051,045
+0.01(+32.70%)
Aug 29, 2022
0.0425
0.0474
0.0368
0.0419
192,093
-0.00(-1.41%)
Aug 26, 2022
0.0499
0.0499
0.0400
0.0425
787,822
+0.00(+4.94%)
Aug 25, 2022
0.0499
0.0501
0.0365
0.0405
1,635,107
-0.01(-19.00%)
Aug 24, 2022
0.0530
0.0589
0.0463
0.0500
1,599,351
+0.00(+7.53%)
Aug 23, 2022
0.0440
0.0488
0.0400
0.0465
1,211,719
+0.00(+5.68%)
Aug 22, 2022
0.0599
0.0599
0.0407
0.0440
1,834,460
-0.02(-26.42%)
Aug 19, 2022
0.0594
0.0598
0.0532
0.0598
506,025
+0.00(+0.17%)
Aug 18, 2022
0.0649
0.0649
0.0500
0.0597
1,570,768
-0.01(-8.01%)
Aug 17, 2022
0.0700
0.0830
0.0611
0.0649
4,922,427
+0.00(+6.92%)
Aug 16, 2022
0.0611
0.0700
0.0580
0.0607
1,489,709
-0.01(-11.52%)
Aug 15, 2022
0.0672
0.0690
0.0610
0.0686
75,033
-0.00(-1.86%)
Aug 12, 2022
0.0799
0.0799
0.0660
0.0699
103,141
+0.00(+5.91%)
Aug 11, 2022
0.0695
0.0799
0.0603
0.0660
236,722
-0.00(-5.71%)
Aug 10, 2022
0.0699
0.0700
0.0602
0.0700
63,202
+0.00(+0.43%)
Aug 09, 2022
0.0700
0.0755
0.0610
0.0697
66,174
-0.00(-1.83%)
Aug 08, 2022
0.0790
0.0790
0.0673
0.0710
150,921
-0.01(-6.58%)
Aug 05, 2022
0.0819
0.0819
0.0700
0.0760
378,556
-0.00(-5.00%)
Aug 04, 2022
0.0875
0.0875
0.0781
0.0800
188,485
-0.00(-5.10%)
Aug 03, 2022
0.0879
0.0879
0.0800
0.0843
23,700
-0.00(-4.10%)
Aug 02, 2022
0.0810
0.0890
0.0770
0.0879
64,548
+0.01(+9.88%)
Aug 01, 2022
0.0810
0.0930
0.0770
0.0800
88,594
+0.00(+1.27%)
Jul 29, 2022
0.1050
0.1050
0.0790
0.0790
619,052
-0.03(-28.18%)
Jul 28, 2022
0.1200
0.1200
0.1000
0.1100
143,533
-0.01(-6.70%)
Jul 27, 2022
0.1100
0.1179
0.1027
0.1179
89,115
+0.01(+7.18%)
Jul 26, 2022
0.1262
0.1262
0.1027
0.1100
125,590
-0.02(-12.84%)
Jul 25, 2022
0.1100
0.1262
0.1050
0.1262
49,214
+0.02(+14.73%)
Jul 22, 2022
0.1149
0.1149
0.1050
0.1100
50,760
-0.01(-4.35%)
Jul 21, 2022
0.1220
0.1349
0.1061
0.1150
120,267
+0.00(+3.51%)
Jul 20, 2022
0.1200
0.1216
0.1066
0.1111
240,177
-0.01(-11.12%)
Jul 19, 2022
0.1310
0.1335
0.1160
0.1250
123,156
-0.00(-2.50%)
Jul 18, 2022
0.1340
0.1340
0.1280
0.1282
16,984
+0.00(+0.94%)
Jul 15, 2022
0.1420
0.1420
0.1260
0.1270
72,666
-0.02(-11.68%)
Jul 14, 2022
0.1952
0.2040
0.1170
0.1438
307,495
-0.05(-26.33%)
Jul 13, 2022
0.1180
0.2245
0.1051
0.1952
125,459
+0.09(+80.24%)
Jul 12, 2022
0.1141
0.1180
0.1050
0.1083
19,652
+0.00(+3.14%)
Jul 11, 2022
0.1100
0.1100
0.1000
0.1050
11,582
+0.00(+0.00%)
Jul 08, 2022
0.1099
0.1099
0.1050
0.1050
10,356
-0.00(-2.96%)
Jul 07, 2022
0.1003
0.1099
0.1000
0.1082
85,806
+0.01(+7.88%)
Jul 06, 2022
0.1199
0.1199
0.1000
0.1003
87,606
-0.01(-7.13%)
Jul 05, 2022
0.1199
0.1199
0.1070
0.1080
15,921
-0.00(-1.82%)
Jul 01, 2022
0.1289
0.1289
0.1001
0.1100
59,427
-0.01(-7.95%)
Jun 30, 2022
0.1170
0.1289
0.1100
0.1195
20,319
+0.01(+8.64%)
Jun 29, 2022
0.1220
0.1294
0.1000
0.1100
15,317
-0.02(-14.99%)
Jun 28, 2022
0.1257
0.1294
0.1220
0.1294
17,893
+0.00(+2.94%)
Jun 27, 2022
0.1220
0.1294
0.1220
0.1257
6,116
+0.00(+3.03%)
Jun 24, 2022
0.1220
0.1257
0.1220
0.1220
2,456
-0.00(-1.53%)
Jun 23, 2022
0.1294
0.1294
0.1220
0.1239
37,786
+0.00(+1.47%)
Jun 22, 2022
0.1300
0.1300
0.1220
0.1221
21,788
-0.01(-6.08%)
Jun 21, 2022
0.1211
0.1300
0.1211
0.1300
51,510
+0.01(+5.26%)
Jun 17, 2022
0.1230
0.1300
0.1211
0.1235
65,086
-0.01(-5.00%)
Jun 16, 2022
0.1223
0.1487
0.1211
0.1300
111,698
-0.03(-16.67%)
Jun 15, 2022
0.1188
0.1600
0.1188
0.1560
139,909
+0.04(+28.93%)
Jun 14, 2022
0.1217
0.1285
0.1210
0.1210
163,543
-0.00(-1.55%)
Jun 13, 2022
0.1350
0.1400
0.1211
0.1229
109,085
-0.01(-8.96%)
Jun 10, 2022
0.1230
0.1598
0.1210
0.1350
88,369
+0.01(+11.57%)
Jun 09, 2022
0.1201
0.1640
0.1201
0.1210
130,709
-0.02(-12.70%)
Jun 08, 2022
0.1545
0.1637
0.1169
0.1386
36,312
-0.03(-15.49%)
Jun 07, 2022
0.1450
0.1640
0.1400
0.1640
15,008
+0.00(+2.50%)
Jun 06, 2022
0.1755
0.1755
0.1500
0.1600
82,076
-0.01(-3.03%)
Jun 03, 2022
0.1800
0.1800
0.1603
0.1650
28,340
-0.01(-8.33%)
Jun 02, 2022
0.1600
0.1800
0.1600
0.1800
33,597
+0.02(+12.43%)
Jun 01, 2022
0.1590
0.1800
0.1590
0.1601
12,327
+0.00(+0.00%)
May 31, 2022
0.1695
0.1741
0.1590
0.1601
11,219
-0.01(-8.25%)
May 27, 2022
0.1890
0.1890
0.1600
0.1745
11,600
+0.01(+9.06%)
May 26, 2022
0.1595
0.1666
0.1552
0.1600
17,380
+0.00(+1.72%)
May 25, 2022
0.1595
0.1595
0.1505
0.1573
73,170
+0.00(+1.48%)
May 24, 2022
0.1505
0.1645
0.1505
0.1550
21,971
-0.01(-3.13%)
May 23, 2022
0.1623
0.1645
0.1405
0.1600
64,848
+0.00(+0.00%)
May 20, 2022
0.1642
0.1642
0.1500
0.1600
53,544
+0.02(+10.34%)
May 19, 2022
0.1645
0.1645
0.1300
0.1450
96,992
+0.01(+11.11%)
May 18, 2022
0.1665
0.1750
0.1151
0.1305
67,907
-0.03(-19.94%)
May 17, 2022
0.1799
0.1799
0.1630
0.1630
26,057
-0.01(-4.12%)
May 16, 2022
0.1800
0.1848
0.1624
0.1700
43,917
-0.01(-7.31%)
May 13, 2022
0.1782
0.1848
0.1715
0.1834
39,790
-0.00(-0.49%)
May 12, 2022
0.1455
0.1843
0.1455
0.1843
52,798
+0.01(+6.59%)
May 11, 2022
0.1704
0.1848
0.1505
0.1729
51,718
+0.02(+10.13%)
May 10, 2022
0.1848
0.1848
0.1570
0.1570
51,501
-0.00(-1.88%)
May 09, 2022
0.1620
0.1848
0.1560
0.1600
69,975
-0.02(-11.11%)
May 06, 2022
0.1900
0.1900
0.1760
0.1800
15,088
+0.00(+0.00%)
May 05, 2022
0.1910
0.1910
0.1700
0.1800
22,277
-0.01(-2.70%)
May 04, 2022
0.1755
0.1900
0.1755
0.1850
39,163
-0.01(-7.04%)
May 03, 2022
0.1801
0.2199
0.1585
0.1990
146,548
-0.02(-7.36%)
May 02, 2022
0.2150
0.2195
0.1500
0.2148
58,533
-0.00(-2.14%)
Apr 29, 2022
0.2200
0.2200
0.2000
0.2195
52,865
+0.00(+1.95%)
Apr 28, 2022
0.2396
0.2490
0.2000
0.2153
133,816
-0.03(-13.53%)
Apr 27, 2022
0.2838
0.2838
0.2250
0.2490
79,357
-0.03(-10.08%)
Apr 26, 2022
0.2510
0.2838
0.2510
0.2769
13,335
-0.01(-2.43%)
Apr 25, 2022
0.2650
0.2839
0.2650
0.2838
57,382
-0.00(-0.04%)
Apr 22, 2022
0.2752
0.2839
0.2700
0.2839
116,390
-0.00(-0.04%)
Apr 21, 2022
0.2752
0.2894
0.2752
0.2840
22,402
+0.00(+0.18%)
Apr 20, 2022
0.2992
0.2992
0.2749
0.2835
37,023
-0.02(-5.15%)
Apr 19, 2022
0.2713
0.2997
0.2711
0.2989
40,530
+0.01(+2.40%)
Apr 18, 2022
0.2800
0.3050
0.2710
0.2919
84,119
-0.01(-3.02%)
Apr 14, 2022
0.3010
0.3100
0.3001
0.3010
165,207
-0.01(-3.06%)
Apr 13, 2022
0.2767
0.3600
0.2754
0.3105
148,230
+0.03(+10.93%)
Apr 12, 2022
0.2900
0.2998
0.2750
0.2799
138,196
-0.02(-6.67%)
Apr 11, 2022
0.2900
0.3240
0.2598
0.2999
89,334
-0.02(-7.41%)
Apr 08, 2022
0.2652
0.3300
0.2652
0.3239
94,612
+0.05(+17.02%)
Apr 07, 2022
0.3150
0.3150
0.2501
0.2768
227,196
-0.02(-6.17%)
Apr 06, 2022
0.3390
0.3800
0.2950
0.2950
581,063
-0.03(-9.23%)
Apr 05, 2022
0.3650
0.3715
0.2800
0.3250
407,140
-0.03(-9.72%)
Apr 04, 2022
0.4000
0.4065
0.2811
0.3600
618,219
-0.04(-10.00%)
Apr 01, 2022
0.4500
0.4580
0.4000
0.4000
158,694
-0.06(-12.66%)
Mar 31, 2022
0.4205
0.4689
0.4205
0.4580
50,883
+0.03(+6.54%)
Mar 30, 2022
0.4363
0.4690
0.4200
0.4299
146,921
-0.01(-2.41%)
Mar 29, 2022
0.4400
0.4795
0.4300
0.4405
104,055
+0.01(+1.15%)
Mar 28, 2022
0.4253
0.4575
0.4253
0.4355
64,199
-0.00(-0.11%)
Mar 25, 2022
0.4552
0.4695
0.4300
0.4360
79,632
-0.02(-4.24%)
Mar 24, 2022
0.4635
0.4895
0.4200
0.4553
86,192
-0.01(-1.77%)
Mar 23, 2022
0.5199
0.5199
0.4489
0.4635
127,484
-0.02(-4.92%)
Mar 22, 2022
0.4771
0.5050
0.4650
0.4875
47,228
+0.01(+2.18%)
Mar 21, 2022
0.4301
0.5000
0.4300
0.4771
179,973
-0.04(-8.14%)
Mar 18, 2022
0.4850
0.5299
0.4850
0.5194
39,412
+0.01(+2.87%)
Mar 17, 2022
0.5200
0.5395
0.4750
0.5049
141,098
-0.01(-1.00%)
Mar 16, 2022
0.5101
0.5390
0.4903
0.5100
50,836
-0.00(-0.02%)
Mar 15, 2022
0.5150
0.5300
0.5011
0.5101
69,218
-0.00(-0.80%)
Mar 14, 2022
0.5450
0.5508
0.5015
0.5142
79,408
-0.02(-4.53%)
Mar 11, 2022
0.5600
0.5600
0.5266
0.5386
47,123
+0.00(+0.39%)
Mar 10, 2022
0.5530
0.5650
0.5200
0.5365
33,695
-0.02(-3.05%)
Mar 09, 2022
0.5698
0.5895
0.5110
0.5534
62,116
-0.03(-4.59%)
Mar 08, 2022
0.5200
0.6000
0.4700
0.5800
429,356
+0.05(+9.45%)
Mar 07, 2022
0.5968
0.6095
0.4642
0.5299
283,596
-0.07(-11.21%)
Mar 04, 2022
0.6010
0.6200
0.5556
0.5968
35,183
-0.01(-2.16%)
Mar 03, 2022
0.6500
0.6603
0.6100
0.6100
52,754
-0.05(-7.58%)
Mar 02, 2022
0.6500
0.6848
0.6370
0.6600
118,339
-0.02(-2.94%)
Mar 01, 2022
0.6726
0.6999
0.6370
0.6800
240,452
+0.01(+1.10%)
Feb 28, 2022
0.5600
0.7400
0.5061
0.6726
411,139
+0.16(+31.75%)
Feb 25, 2022
0.4804
0.5400
0.4800
0.5105
119,366
+0.04(+7.38%)
Feb 24, 2022
0.4881
0.4900
0.4500
0.4754
188,393
-0.03(-6.78%)
Feb 23, 2022
0.4955
0.5105
0.4750
0.5100
121,220
+0.01(+2.93%)
Feb 22, 2022
0.5700
0.5744
0.4001
0.4955
753,101
-0.08(-14.38%)
Feb 18, 2022
0.5787
0
-0.06(-9.73%)
Feb 17, 2022
0.6450
0.6501
0.6200
0.6411
120,043
-0.01(-2.12%)
Feb 16, 2022
0.6720
0.6720
0.6230
0.6550
162,565
-0.00(-0.74%)
Feb 15, 2022
0.6800
0.6995
0.6300
0.6599
147,125
-0.00(-0.02%)
Feb 14, 2022
0.6990
0.6990
0.6200
0.6600
314,605
-0.01(-1.49%)
Feb 11, 2022
0.7500
0.7500
0.6700
0.6700
1,661,387
-0.03(-4.22%)
Feb 10, 2022
0.7860
0.8049
0.6600
0.6995
485,668
-0.09(-11.57%)
Feb 09, 2022
0.6077
0.8100
0.6055
0.7910
888,933
+0.18(+29.54%)
Feb 08, 2022
0.5526
0.6450
0.5525
0.6106
810,056
+0.00(+0.10%)
Feb 07, 2022
0.7525
0.7850
0.5888
0.6100
1,552,451
-0.16(-20.78%)
Feb 04, 2022
0.8200
0.8200
0.7000
0.7700
721,127
-0.01(-1.90%)
Feb 03, 2022
0.7470
0.8000
0.7849
414,331
+0.02(+3.28%)
Feb 02, 2022
0.8925
0.8925
0.7020
0.7600
1,740,143
-0.10(-12.14%)
Feb 01, 2022
0.9000
1.070
0.7851
0.8650
829,844
-0.00(-0.40%)
Jan 31, 2022
0.9600
0.8500
0.8685
719,898
-0.13(-13.15%)
Jan 28, 2022
1.130
1.150
0.9300
1.000
957,711
-0.06(-5.66%)
Jan 27, 2022
1.050
1.100
0.9550
1.060
890,341
+0.03(+2.42%)
Jan 26, 2022
1.100
1.190
0.9650
1.035
1,062,753
+0.00(+0.49%)
Jan 25, 2022
0.9900
1.140
0.9200
1.030
1,002,040
+0.06(+6.68%)
Jan 24, 2022
0.9220
1.022
0.7700
0.9655
536,626
+0.05(+5.63%)
Jan 21, 2022
0.9099
0.9500
0.0863
0.9140
412,834
+0.00(+0.45%)
Jan 20, 2022
0.8900
0.9700
0.8500
0.9099
660,554
+0.08(+9.63%)
Jan 19, 2022
0.7400
0.8500
0.7011
0.8300
686,391
+0.08(+10.96%)
Jan 18, 2022
0.8376
0.8900
0.7100
0.7480
774,348
-0.09(-10.95%)
Jan 14, 2022
0.8400
0
-0.08(-8.57%)
Jan 13, 2022
0.8325
0.9899
0.8110
0.9187
730,763
+0.11(+13.84%)
Jan 12, 2022
1.050
1.130
0.8000
0.8070
1,723,145
-0.26(-24.23%)
Jan 11, 2022
1.150
1.320
1.050
1.065
1,267,063
-0.08(-7.39%)
Jan 10, 2022
1.190
1.380
1.100
1.150
761,950
-0.13(-10.16%)
Jan 07, 2022
1.330
1.410
1.180
1.280
792,999
+0.00(+0.00%)
Jan 06, 2022
1.420
1.600
1.240
1.280
870,387
-0.14(-9.86%)
Jan 05, 2022
1.190
1.510
1.000
1.420
1,046,668
+0.12(+9.23%)
Jan 04, 2022
1.640
1.890
1.100
1.300
2,166,094
-0.61(-31.94%)
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.