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
Chakana Copper Corp
(OP:
CHKKF
)
0.0821
UNCHANGED
Streaming Delayed Price
Updated: 12:27 PM EDT, May 20, 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, 2021
0.3929
0.3954
0.3733
0.3954
124,300
+0.01(+3.78%)
Apr 29, 2021
0.3811
0.3929
0.3745
0.3810
18,496
+0.01(+1.63%)
Apr 28, 2021
0.3845
0.3895
0.3700
0.3749
55,183
-0.01(-1.34%)
Apr 27, 2021
0.3837
0.3880
0.3800
0.3800
20,128
-0.00(-0.96%)
Apr 26, 2021
0.3675
0.3896
0.3650
0.3837
153,306
+0.01(+1.48%)
Apr 23, 2021
0.3881
0.3885
0.3700
0.3781
48,800
-0.00(-0.50%)
Apr 22, 2021
0.3900
0.3900
0.3710
0.3800
15,176
+0.00(+0.00%)
Apr 21, 2021
0.3700
0.3862
0.3667
0.3800
83,155
+0.02(+4.42%)
Apr 20, 2021
0.3581
0.3750
0.3484
0.3639
55,522
-0.00(-0.19%)
Apr 19, 2021
0.3797
0.3837
0.3501
0.3646
95,205
-0.03(-6.56%)
Apr 16, 2021
0.3929
0.3929
0.3737
0.3902
116,500
-0.01(-2.45%)
Apr 15, 2021
0.4000
0.4008
0.3740
0.4000
55,249
+0.01(+1.86%)
Apr 14, 2021
0.4056
0.4108
0.3900
0.3927
243,777
-0.02(-4.08%)
Apr 13, 2021
0.3940
0.4231
0.3940
0.4094
26,506
+0.01(+2.35%)
Apr 12, 2021
0.4021
0.4200
0.4000
0.4000
22,860
-0.02(-5.08%)
Apr 09, 2021
0.4300
0.4300
0.4090
0.4214
79,100
-0.01(-2.57%)
Apr 08, 2021
0.4215
0.4325
0.4090
0.4325
151,281
+0.01(+2.25%)
Apr 07, 2021
0.4133
0.4400
0.4105
0.4230
93,712
+0.01(+3.45%)
Apr 06, 2021
0.4129
0.4143
0.4059
0.4089
5,790
-0.01(-1.71%)
Apr 05, 2021
0.4232
0.4232
0.4061
0.4160
123,107
-0.00(-0.76%)
Apr 01, 2021
0.3800
0.4192
0.3800
0.4192
51,400
+0.03(+6.50%)
Mar 31, 2021
0.3931
0.4100
0.3931
0.3936
48,779
+0.00(+0.66%)
Mar 30, 2021
0.3943
0.4084
0.3901
0.3910
65,605
-0.02(-3.95%)
Mar 29, 2021
0.3800
0.4201
0.3800
0.4071
105,251
-0.01(-1.55%)
Mar 26, 2021
0.4225
0.4225
0.3950
0.4135
63,100
-0.01(-1.55%)
Mar 25, 2021
0.4077
0.4209
0.3920
0.4200
119,035
+0.01(+2.71%)
Mar 24, 2021
0.4119
0.4224
0.4060
0.4089
24,028
-0.02(-3.79%)
Mar 23, 2021
0.4178
0.4300
0.4112
0.4250
23,250
+0.00(+0.52%)
Mar 22, 2021
0.4054
0.4300
0.4054
0.4228
57,630
-0.01(-1.67%)
Mar 19, 2021
0.4228
0.4328
0.4048
0.4300
83,900
+0.01(+1.73%)
Mar 18, 2021
0.4175
0.4300
0.4091
0.4227
36,280
-0.00(-0.63%)
Mar 17, 2021
0.4400
0.4400
0.4119
0.4254
37,357
+0.01(+1.29%)
Mar 16, 2021
0.4400
0.4400
0.4144
0.4200
13,914
+0.00(+0.99%)
Mar 15, 2021
0.4200
0.4400
0.4029
0.4159
81,753
-0.01(-1.68%)
Mar 12, 2021
0.4144
0.4266
0.4144
0.4230
36,900
-0.02(-3.82%)
Mar 11, 2021
0.4416
0.4416
0.3969
0.4398
209,119
+0.00(+0.46%)
Mar 10, 2021
0.4416
0.4416
0.4183
0.4378
109,142
+0.02(+3.74%)
Mar 09, 2021
0.3821
0.4371
0.3821
0.4220
120,606
+0.02(+4.74%)
Mar 08, 2021
0.4250
0.4250
0.3800
0.4029
144,233
-0.01(-1.49%)
Mar 05, 2021
0.4100
0.4245
0.4000
0.4090
165,800
-0.02(-4.48%)
Mar 04, 2021
0.4460
0.4526
0.4101
0.4282
184,537
-0.04(-8.43%)
Mar 03, 2021
0.4800
0.4910
0.4481
0.4676
92,565
-0.01(-1.27%)
Mar 02, 2021
0.4452
0.4999
0.4452
0.4736
184,762
+0.03(+7.81%)
Mar 01, 2021
0.4599
0.4599
0.4393
0.4393
75,028
-0.02(-3.85%)
Feb 26, 2021
0.4710
0.4745
0.4359
0.4569
118,900
-0.02(-4.83%)
Feb 25, 2021
0.5000
0.5010
0.4640
0.4801
97,376
-0.02(-3.98%)
Feb 24, 2021
0.4819
0.5035
0.4677
0.5000
131,790
+0.03(+6.91%)
Feb 23, 2021
0.4762
0.5220
0.4601
0.4677
157,742
-0.02(-4.86%)
Feb 22, 2021
0.4600
0.4950
0.4350
0.4916
334,371
+0.03(+7.62%)
Feb 19, 2021
0.4545
0.4639
0.4350
0.4568
84,600
+0.00(+0.51%)
Feb 18, 2021
0.4350
0.4585
0.4110
0.4545
149,862
+0.02(+4.82%)
Feb 17, 2021
0.4424
0.4490
0.4100
0.4336
128,287
-0.00(-0.32%)
Feb 16, 2021
0.4200
0.4440
0.4000
0.4350
309,763
+0.03(+6.46%)
Feb 12, 2021
0.3999
0.4300
0.3912
0.4086
84,600
-0.00(-0.34%)
Feb 11, 2021
0.4357
0.4360
0.3786
0.4100
446,212
-0.02(-4.83%)
Feb 10, 2021
0.4362
0.4372
0.4298
0.4308
168,240
+0.00(+0.19%)
Feb 09, 2021
0.4361
0.4555
0.4100
0.4300
183,446
+0.01(+2.14%)
Feb 08, 2021
0.4181
0.4227
0.3959
0.4210
171,730
+0.02(+4.10%)
Feb 05, 2021
0.4000
0.4238
0.4000
0.4044
79,500
-0.01(-1.37%)
Feb 04, 2021
0.4236
0.4264
0.4050
0.4100
89,489
-0.01(-2.01%)
Feb 03, 2021
0.4500
0.4623
0.4184
0.4184
122,941
-0.03(-7.02%)
Feb 02, 2021
0.4107
0.4561
0.4069
0.4500
184,007
+0.03(+7.07%)
Feb 01, 2021
0.4348
0.4348
0.4050
0.4203
167,211
-0.01(-3.33%)
Jan 29, 2021
0.4130
0.4432
0.4130
0.4348
53,400
+0.02(+5.28%)
Jan 28, 2021
0.4172
0.4300
0.4050
0.4130
65,006
-0.02(-3.98%)
Jan 27, 2021
0.4771
0.4771
0.4260
0.4301
105,654
-0.04(-9.26%)
Jan 26, 2021
0.4696
0.4922
0.4553
0.4740
62,920
+0.00(+0.55%)
Jan 25, 2021
0.4738
0.4800
0.4599
0.4714
64,576
+0.02(+3.40%)
Jan 22, 2021
0.4690
0.4690
0.4324
0.4559
90,000
+0.02(+3.61%)
Jan 21, 2021
0.4230
0.4682
0.4230
0.4400
63,160
-0.02(-4.35%)
Jan 20, 2021
0.4650
0.4800
0.4440
0.4600
118,098
+0.00(+0.72%)
Jan 19, 2021
0.4518
0.4700
0.4437
0.4567
178,920
-0.01(-2.83%)
Jan 15, 2021
0.4724
0.4724
0.4400
0.4700
175,600
+0.01(+3.30%)
Jan 14, 2021
0.4608
0.4630
0.4490
0.4550
112,192
+0.02(+4.60%)
Jan 13, 2021
0.4470
0.4470
0.4159
0.4350
126,219
+0.00(+0.42%)
Jan 12, 2021
0.4660
0.4660
0.3916
0.4332
250,459
-0.02(-3.73%)
Jan 11, 2021
0.4720
0.4720
0.4445
0.4500
87,035
-0.02(-4.26%)
Jan 08, 2021
0.4936
0.5080
0.4700
0.4700
105,100
-0.02(-4.08%)
Jan 07, 2021
0.4750
0.4988
0.4667
0.4900
121,203
+0.03(+7.15%)
Jan 06, 2021
0.4617
0.4827
0.4469
0.4573
114,830
-0.01(-1.87%)
Jan 05, 2021
0.4990
0.4990
0.4550
0.4660
76,109
-0.00(-1.06%)
Jan 04, 2021
0.4746
0.4850
0.4606
0.4710
95,574
+0.00(+0.02%)
Dec 31, 2020
0.4709
0.4709
0.4709
67,717
+0.00(+0.64%)
Dec 30, 2020
0.4747
0.4874
0.4656
0.4679
67,717
-0.00(-0.45%)
Dec 29, 2020
0.4535
0.4764
0.4530
0.4700
65,997
+0.02(+4.56%)
Dec 28, 2020
0.4444
0.4800
0.4444
0.4495
55,200
-0.01(-2.58%)
Dec 24, 2020
0.4636
0.4636
0.4469
0.4614
13,600
-0.00(-0.17%)
Dec 23, 2020
0.4800
0.4800
0.4465
0.4622
90,151
-0.00(-0.54%)
Dec 22, 2020
0.4600
0.4800
0.4550
0.4647
158,106
-0.01(-1.13%)
Dec 21, 2020
0.4393
0.4700
0.4339
0.4700
93,752
+0.02(+5.36%)
Dec 18, 2020
0.4360
0.4561
0.4360
0.4461
30,300
+0.01(+1.39%)
Dec 17, 2020
0.4390
0.4500
0.4350
0.4400
44,814
+0.01(+2.59%)
Dec 16, 2020
0.4100
0.4352
0.3900
0.4289
44,970
+0.02(+4.61%)
Dec 15, 2020
0.3854
0.4100
0.3854
0.4100
27,475
+0.03(+8.55%)
Dec 14, 2020
0.3950
0.4000
0.3611
0.3777
148,621
-0.01(-3.55%)
Dec 11, 2020
0.3790
0.4059
0.3790
0.3916
120,700
+0.01(+1.32%)
Dec 10, 2020
0.3900
0.4050
0.3777
0.3865
178,547
-0.02(-3.86%)
Dec 09, 2020
0.4205
0.4400
0.3914
0.4020
227,527
-0.02(-5.41%)
Dec 08, 2020
0.4570
0.4570
0.4200
0.4250
85,138
-0.00(-0.93%)
Dec 07, 2020
0.4550
0.4585
0.4240
0.4290
37,623
-0.02(-4.54%)
Dec 04, 2020
0.4553
0.4553
0.4280
0.4494
106,100
-0.00(-0.75%)
Dec 03, 2020
0.4629
0.4695
0.4301
0.4528
56,449
+0.01(+2.68%)
Dec 02, 2020
0.4815
0.4815
0.4410
0.4410
122,463
+0.00(+0.66%)
Dec 01, 2020
0.4355
0.4647
0.4355
0.4381
106,831
+0.03(+6.85%)
Nov 30, 2020
0.3550
0.4109
0.3550
0.4100
27,293
+0.04(+12.27%)
Nov 27, 2020
0.3620
0.3977
0.3545
0.3652
98,700
+0.00(+0.66%)
Nov 25, 2020
0.3600
0.3628
0.3447
0.3628
105,100
-0.00(-1.04%)
Nov 24, 2020
0.3343
0.3666
0.3343
0.3666
90,325
+0.01(+3.41%)
Nov 23, 2020
0.3800
0.3844
0.3500
0.3545
105,296
-0.02(-4.19%)
Nov 20, 2020
0.3767
0.3890
0.3617
0.3700
102,700
+0.00(+0.00%)
Nov 19, 2020
0.3807
0.3900
0.3657
0.3700
96,159
-0.03(-7.50%)
Nov 18, 2020
0.3942
0.4000
0.3800
0.4000
53,134
+0.02(+4.22%)
Nov 17, 2020
0.3900
0.3961
0.3800
0.3838
134,074
-0.01(-1.39%)
Nov 16, 2020
0.4179
0.4349
0.3892
0.3892
99,137
-0.03(-7.33%)
Nov 13, 2020
0.4250
0.4299
0.3994
0.4200
118,600
-0.00(-0.47%)
Nov 12, 2020
0.4540
0.4540
0.4150
0.4220
65,936
-0.02(-5.15%)
Nov 11, 2020
0.3900
0.4450
0.3900
0.4449
122,656
+0.03(+6.95%)
Nov 10, 2020
0.4410
0.4410
0.3949
0.4160
241,645
-0.04(-8.43%)
Nov 09, 2020
0.4442
0.4567
0.4201
0.4543
245,928
+0.04(+9.36%)
Nov 06, 2020
0.4031
0.4154
0.3850
0.4154
80,800
+0.01(+3.57%)
Nov 05, 2020
0.3500
0.4011
0.3500
0.4011
144,178
+0.04(+12.42%)
Nov 04, 2020
0.3600
0.3700
0.3514
0.3568
27,873
+0.01(+1.77%)
Nov 03, 2020
0.3570
0.3588
0.3501
0.3506
12,500
+0.01(+1.53%)
Nov 02, 2020
0.3539
0.3617
0.3453
0.3453
121,312
-0.01(-2.60%)
Oct 30, 2020
0.3700
0.3730
0.3500
0.3545
135,200
+0.01(+2.22%)
Oct 29, 2020
0.4040
0.4040
0.3468
0.3468
237,740
-0.02(-5.74%)
Oct 28, 2020
0.3966
0.4100
0.3600
0.3679
154,425
-0.02(-4.19%)
Oct 27, 2020
0.3955
0.4051
0.3800
0.3840
114,424
-0.01(-1.54%)
Oct 26, 2020
0.4200
0.4210
0.3800
0.3900
216,789
-0.04(-8.52%)
Oct 23, 2020
0.4750
0.4750
0.4200
0.4263
99,700
-0.03(-7.41%)
Oct 22, 2020
0.4950
0.4950
0.4550
0.4604
51,420
-0.03(-6.04%)
Oct 21, 2020
0.4454
0.5300
0.4454
0.4900
213,461
+0.03(+5.69%)
Oct 20, 2020
0.4209
0.4699
0.4100
0.4636
103,982
+0.03(+7.81%)
Oct 19, 2020
0.4100
0.4519
0.4100
0.4300
145,542
+0.02(+4.88%)
Oct 16, 2020
0.3950
0.4282
0.3900
0.4100
343,100
+0.02(+5.51%)
Oct 15, 2020
0.4120
0.4120
0.3800
0.3886
130,537
-0.01(-2.44%)
Oct 14, 2020
0.3994
0.4009
0.3840
0.3983
164,817
+0.02(+4.60%)
Oct 13, 2020
0.3942
0.4164
0.3700
0.3808
358,382
-0.03(-7.12%)
Oct 12, 2020
0.4100
0.4940
0.3899
0.4100
111,932
+0.04(+10.16%)
Oct 09, 2020
0.4320
0.4361
0.3722
0.3722
378,900
-0.07(-15.47%)
Oct 08, 2020
0.4500
0.4589
0.4306
0.4403
79,643
-0.01(-2.16%)
Oct 07, 2020
0.4500
0.4550
0.4500
0.4500
82,985
-0.00(-0.33%)
Oct 06, 2020
0.4579
0.4666
0.4515
0.4515
73,629
-0.03(-5.94%)
Oct 05, 2020
0.4556
0.4800
0.4399
0.4800
111,300
+0.01(+1.65%)
Oct 02, 2020
0.4809
0.4844
0.4461
0.4722
118,300
-0.00(-0.53%)
Oct 01, 2020
0.4800
0.4900
0.4694
0.4747
67,660
-0.02(-3.71%)
Sep 30, 2020
0.5157
0.5157
0.4863
0.4930
57,103
-0.02(-3.37%)
Sep 29, 2020
0.5400
0.5400
0.4971
0.5102
160,974
-0.03(-5.95%)
Sep 28, 2020
0.5531
0.5636
0.5271
0.5425
158,589
+0.01(+1.59%)
Sep 25, 2020
0.5266
0.5414
0.5083
0.5340
72,000
+0.02(+3.87%)
Sep 24, 2020
0.5327
0.5328
0.4700
0.5141
175,600
+0.01(+1.80%)
Sep 23, 2020
0.5628
0.6119
0.4750
0.5050
401,391
-0.06(-11.00%)
Sep 22, 2020
0.5710
0.5770
0.5589
0.5674
95,083
-0.00(-0.07%)
Sep 21, 2020
0.5990
0.6100
0.5450
0.5678
301,957
-0.01(-2.10%)
Sep 18, 2020
0.5689
0.6099
0.5600
0.5800
505,800
+0.02(+3.46%)
Sep 17, 2020
0.5607
0.5800
0.5338
0.5606
472,022
-0.01(-2.16%)
Sep 16, 2020
0.5400
0.5730
0.5383
0.5730
105,133
+0.02(+4.18%)
Sep 15, 2020
0.5554
0.5730
0.5327
0.5500
227,927
+0.00(+0.00%)
Sep 14, 2020
0.5049
0.5500
0.4869
0.5500
273,900
+0.08(+16.97%)
Sep 11, 2020
0.5083
0.5118
0.4690
0.4702
65,000
-0.02(-4.04%)
Sep 10, 2020
0.4988
0.5153
0.4888
0.4900
100,493
+0.00(+0.06%)
Sep 09, 2020
0.4800
0.4897
0.4501
0.4897
116,429
+0.01(+2.02%)
Sep 08, 2020
0.4830
0.5200
0.4775
0.4800
105,825
-0.04(-7.21%)
Sep 04, 2020
0.5000
0.5337
0.4786
0.5173
307,900
+0.01(+2.44%)
Sep 03, 2020
0.5200
0.5476
0.5025
0.5050
143,151
-0.03(-4.72%)
Sep 02, 2020
0.5500
0.5500
0.5100
0.5300
152,018
+0.00(+0.00%)
Sep 01, 2020
0.5225
0.5500
0.5200
0.5300
117,648
+0.02(+4.37%)
Aug 31, 2020
0.5034
0.5355
0.4963
0.5078
378,076
+0.04(+8.04%)
Aug 28, 2020
0.4603
0.4762
0.4100
0.4700
364,900
+0.05(+11.06%)
Aug 27, 2020
0.4135
0.4232
0.4010
0.4232
33,680
+0.00(+0.76%)
Aug 26, 2020
0.3849
0.4214
0.3828
0.4200
31,765
+0.03(+7.69%)
Aug 25, 2020
0.4000
0.4100
0.3714
0.3900
148,501
-0.02(-4.88%)
Aug 24, 2020
0.4280
0.4280
0.4000
0.4100
95,350
-0.02(-3.53%)
Aug 21, 2020
0.4274
0.4446
0.4150
0.4250
58,100
-0.01(-2.30%)
Aug 20, 2020
0.4350
0.4519
0.4155
0.4350
95,594
-0.01(-1.14%)
Aug 19, 2020
0.4800
0.4800
0.4257
0.4400
36,141
-0.02(-4.56%)
Aug 18, 2020
0.4200
0.4665
0.4000
0.4610
222,818
+0.04(+9.89%)
Aug 17, 2020
0.4008
0.4360
0.3856
0.4195
104,724
+0.04(+10.10%)
Aug 14, 2020
0.4040
0.4041
0.3738
0.3810
110,200
-0.02(-5.69%)
Aug 13, 2020
0.4293
0.4347
0.4000
0.4040
182,278
-0.03(-6.74%)
Aug 12, 2020
0.4414
0.4416
0.4200
0.4332
153,551
-0.02(-3.99%)
Aug 11, 2020
0.4600
0.4700
0.4205
0.4512
120,000
-0.02(-4.00%)
Aug 10, 2020
0.5000
0.5060
0.4320
0.4700
299,300
-0.03(-6.00%)
Aug 07, 2020
0.4420
0.5000
0.4300
0.5000
120,200
+0.05(+12.36%)
Aug 06, 2020
0.4800
0.5040
0.4300
0.4450
348,954
-0.04(-8.23%)
Aug 05, 2020
0.4200
0.5874
0.4041
0.4849
1,359,223
+0.07(+18.15%)
Aug 04, 2020
0.3970
0.4160
0.3750
0.4104
240,587
+0.01(+2.60%)
Aug 03, 2020
0.3859
0.4079
0.3859
0.4000
83,077
+0.03(+7.53%)
Jul 31, 2020
0.3700
0.3779
0.3527
0.3720
75,600
+0.01(+3.22%)
Jul 30, 2020
0.3725
0.3725
0.3512
0.3604
65,966
-0.01(-2.59%)
Jul 29, 2020
0.3649
0.3791
0.3600
0.3700
88,891
+0.00(+0.68%)
Jul 28, 2020
0.3338
0.3725
0.3338
0.3675
105,661
+0.04(+11.53%)
Jul 27, 2020
0.3200
0.3389
0.3120
0.3295
98,538
+0.02(+5.34%)
Jul 24, 2020
0.3209
0.3209
0.3000
0.3128
88,200
-0.01(-2.10%)
Jul 23, 2020
0.3730
0.3730
0.3195
0.3195
165,371
-0.03(-9.54%)
Jul 22, 2020
0.3610
0.3610
0.3200
0.3532
200,871
+0.00(+0.06%)
Jul 21, 2020
0.3610
0.3765
0.3406
0.3530
229,590
-0.01(-1.40%)
Jul 20, 2020
0.3500
0.3660
0.3283
0.3580
109,491
+0.02(+4.68%)
Jul 17, 2020
0.3690
0.3690
0.3101
0.3420
363,900
-0.01(-3.93%)
Jul 16, 2020
0.3655
0.3793
0.3500
0.3560
339,198
-0.02(-4.30%)
Jul 15, 2020
0.3865
0.4200
0.3720
0.3720
293,126
-0.02(-5.39%)
Jul 14, 2020
0.3925
0.4363
0.3800
0.3932
345,575
+0.00(+0.28%)
Jul 13, 2020
0.4100
0.4510
0.3700
0.3921
508,473
-0.01(-1.73%)
Jul 10, 2020
0.3399
0.4083
0.3300
0.3990
668,500
+0.07(+19.68%)
Jul 09, 2020
0.2640
0.3400
0.2590
0.3334
400,977
+0.08(+29.38%)
Jul 08, 2020
0.2237
0.2600
0.2202
0.2577
333,496
+0.04(+16.55%)
Jul 07, 2020
0.2059
0.2211
0.1900
0.2211
175,355
+0.02(+7.85%)
Jul 06, 2020
0.2000
0.2091
0.1810
0.2050
236,400
+0.04(+21.45%)
Jul 02, 2020
0.1650
0.1709
0.1556
0.1688
131,600
-0.00(-0.71%)
Jul 01, 2020
0.1800
0.1800
0.1700
0.1700
57,719
+0.01(+7.59%)
Jun 30, 2020
0.1459
0.1580
0.1440
0.1580
74,325
+0.01(+9.57%)
Jun 29, 2020
0.1371
0.1442
0.1371
0.1442
125,528
+0.00(+3.00%)
Jun 26, 2020
0.1400
0.1479
0.1400
0.1400
52,900
-0.01(-4.18%)
Jun 25, 2020
0.1540
0.1540
0.1430
0.1461
41,105
+0.00(+2.17%)
Jun 24, 2020
0.1450
0.1500
0.1323
0.1430
47,413
+0.01(+4.38%)
Jun 23, 2020
0.1450
0.1450
0.1200
0.1370
125,350
-0.00(-2.84%)
Jun 22, 2020
0.1453
0.1530
0.1410
0.1410
36,192
-0.00(-2.62%)
Jun 19, 2020
0.1400
0.1450
0.1350
0.1448
46,600
+0.00(+2.33%)
Jun 18, 2020
0.1410
0.1434
0.1410
0.1415
16,378
+0.00(+0.35%)
Jun 17, 2020
0.1410
0.1500
0.1410
0.1410
46,905
-0.00(-3.23%)
Jun 16, 2020
0.1498
0.1498
0.1435
0.1457
34,800
+0.00(+0.00%)
Jun 15, 2020
0.1400
0.1500
0.1350
0.1457
231,750
+0.01(+5.43%)
Jun 12, 2020
0.1386
0.1400
0.1371
0.1382
24,200
-0.01(-4.95%)
Jun 11, 2020
0.1500
0.1500
0.1411
0.1454
40,600
-0.01(-3.71%)
Jun 10, 2020
0.1500
0.1510
0.1450
0.1510
100,587
+0.00(+0.73%)
Jun 09, 2020
0.1450
0.1500
0.1435
0.1499
53,509
+0.00(+1.28%)
Jun 08, 2020
0.1474
0.1500
0.1381
0.1480
41,476
-0.00(-1.33%)
Jun 05, 2020
0.1401
0.1620
0.1400
0.1500
66,400
+0.01(+7.14%)
Jun 04, 2020
0.1325
0.1530
0.1325
0.1400
28,853
-0.01(-6.35%)
Jun 03, 2020
0.1530
0.1530
0.1455
0.1495
53,880
-0.01(-3.55%)
Jun 02, 2020
0.1600
0.1600
0.1481
0.1550
77,373
-0.01(-3.13%)
Jun 01, 2020
0.1607
0.1650
0.1500
0.1600
105,150
+0.01(+6.81%)
May 29, 2020
0.1636
0.1730
0.1380
0.1498
64,800
-0.01(-6.26%)
May 28, 2020
0.1639
0.1722
0.1598
0.1598
28,302
+0.00(+0.63%)
May 27, 2020
0.1615
0.1615
0.1588
0.1588
5,004
+0.01(+5.44%)
May 26, 2020
0.1585
0.1709
0.1485
0.1506
57,940
+0.00(+1.07%)
May 22, 2020
0.1560
0.1600
0.1490
0.1490
43,300
-0.00(-2.61%)
May 21, 2020
0.1653
0.1653
0.1509
0.1530
19,750
-0.01(-6.54%)
May 20, 2020
0.1520
0.1690
0.1450
0.1637
70,050
-0.00(-0.79%)
May 19, 2020
0.1287
0.1650
0.1287
0.1650
150,650
+0.02(+17.86%)
May 18, 2020
0.1367
0.1500
0.1367
0.1400
86,056
+0.00(+2.41%)
May 15, 2020
0.1350
0.1400
0.1250
0.1367
113,600
+0.00(+2.09%)
May 14, 2020
0.1200
0.1339
0.1143
0.1339
142,745
+0.02(+18.50%)
May 13, 2020
0.1150
0.1150
0.1105
0.1130
13,785
+0.00(+0.71%)
May 12, 2020
0.1160
0.1160
0.1099
0.1122
12,332
-0.01(-9.30%)
May 11, 2020
0.1150
0.1243
0.1100
0.1237
100,900
+0.01(+7.57%)
May 08, 2020
0.1130
0.1164
0.1130
0.1150
28,400
+0.00(+2.68%)
May 07, 2020
0.1150
0.1153
0.1084
0.1120
43,814
-0.00(-3.78%)
May 06, 2020
0.1160
0.1164
0.1110
0.1164
26,053
-0.00(-1.02%)
May 05, 2020
0.1150
0.1217
0.1150
0.1176
37,300
-0.00(-2.41%)
May 04, 2020
0.1227
0.1227
0.1117
0.1205
205,501
-0.00(-2.03%)
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.