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

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 29, 2019 0.2400 0.2500 0.2400 0.2500 14,000 +0.01(+4.17%)
Mar 28, 2019 0.2500 0.2500 0.2400 0.2400 31,000 -0.01(-4.00%)
Mar 27, 2019 0.2550 0.2550 0.2500 0.2500 20,500 +0.00(+0.00%)
Mar 26, 2019 0.2500 0.2500 0.2500 0.2500 60,000 +0.01(+2.04%)
Mar 25, 2019 0.2500 0.2500 0.2450 0.2450 19,000 -0.01(-2.00%)
Mar 22, 2019 0.2600 0.2600 0.2500 0.2500 163,500 +0.00(+0.00%)
Mar 21, 2019 0.2550 0.2550 0.2300 0.2500 872,800 -0.01(-3.85%)
Mar 20, 2019 0.2600 0.2650 0.2600 0.2600 138,900 -0.01(-3.70%)
Mar 19, 2019 0.2650 0.2700 0.2600 0.2700 68,900 +0.00(+0.00%)
Mar 18, 2019 0.2750 0.2750 0.2600 0.2700 57,050 +0.01(+1.89%)
Mar 15, 2019 0.2600 0.2650 0.2600 0.2650 122,054 +0.01(+1.92%)
Mar 14, 2019 0.2700 0.2700 0.2600 0.2600 38,100 -0.01(-3.70%)
Mar 13, 2019 0.2750 0.2750 0.2700 0.2700 34,000 -0.01(-5.26%)
Mar 12, 2019 0.2800 0.2850 0.2800 0.2850 39,500 +0.00(+0.00%)
Mar 11, 2019 0.2700 0.2850 0.2700 0.2850 17,500 +0.01(+3.64%)
Mar 08, 2019 0.2750 0.2750 0.2750 0.2750 650 +0.01(+1.85%)
Mar 07, 2019 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-1.82%)
Mar 06, 2019 0.2750 0.2800 0.2700 0.2750 31,500 +0.00(+0.00%)
Mar 05, 2019 0.2850 0.2850 0.2750 0.2750 14,500 +0.00(+0.00%)
Mar 04, 2019 0.2700 0.2750 0.2650 0.2750 21,000 +0.01(+1.85%)
Mar 01, 2019 0.2800 0.2800 0.2600 0.2700 96,000 -0.03(-10.00%)
Feb 28, 2019 0.2850 0.3000 0.2850 0.3000 58,000 +0.00(+0.00%)
Feb 27, 2019 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Feb 26, 2019 0.3000 0.3000 0.3000 0.3000 30,000 +0.02(+5.26%)
Feb 25, 2019 0.2800 0.3200 0.2800 0.2850 156,300 +0.01(+3.64%)
Feb 22, 2019 0.2700 0.2750 0.2600 0.2750 41,999 +0.01(+1.85%)
Feb 21, 2019 0.2650 0.2900 0.2650 0.2700 68,000 +0.00(+0.00%)
Feb 20, 2019 0.2700 0.2700 0.2700 0.2700 15,037 +0.00(+0.00%)
Feb 19, 2019 0.2700 0.2700 0.2500 0.2700 97,150 +0.01(+1.89%)
Feb 15, 2019 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Feb 14, 2019 0.2850 0.2850 0.2750 0.2800 121,500 -0.00(-1.75%)
Feb 13, 2019 0.2850 0.2950 0.2850 0.2850 79,000 +0.01(+5.56%)
Feb 12, 2019 0.2800 0.2800 0.2700 0.2700 60,000 -0.01(-5.26%)
Feb 11, 2019 0.3000 0.3000 0.2850 0.2850 25,000 -0.01(-3.39%)
Feb 08, 2019 0.2900 0.3000 0.2900 0.2950 17,700 +0.01(+1.72%)
Feb 07, 2019 0.2850 0.2900 0.2850 0.2900 5,000 -0.01(-1.69%)
Feb 06, 2019 0.2900 0.2950 0.2850 0.2950 87,775 +0.01(+1.72%)
Feb 05, 2019 0.2800 0.2900 0.2750 0.2900 383,500 +0.02(+7.41%)
Feb 04, 2019 0.2700 0.2750 0.2650 0.2700 150,500 +0.00(+0.00%)
Feb 01, 2019 0.2650 0.2800 0.2650 0.2700 172,000 -0.01(-5.26%)
Jan 31, 2019 0.2800 0.2850 0.2600 0.2850 100,000 +0.01(+3.64%)
Jan 30, 2019 0.3000 0.3000 0.2750 0.2750 18,300 -0.01(-1.79%)
Jan 29, 2019 0.2850 0.3000 0.2750 0.2800 65,500 -0.01(-5.08%)
Jan 28, 2019 0.2950 0.3000 0.2800 0.2950 58,500 +0.01(+1.72%)
Jan 25, 2019 0.2900 0.2900 0.2850 0.2900 106,500 -0.02(-6.45%)
Jan 24, 2019 0.2950 0.3100 0.2900 0.3100 87,900 +0.02(+5.08%)
Jan 23, 2019 0.2950 0.2950 0.2850 0.2950 68,000 +0.00(+0.00%)
Jan 22, 2019 0.3300 0.3350 0.2950 0.2950 124,400 -0.04(-10.61%)
Jan 21, 2019 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jan 18, 2019 0.3200 0.3350 0.3200 0.3300 105,000 +0.01(+3.13%)
Jan 17, 2019 0.3200 0.3200 0.3200 0.3200 30,100 -0.01(-3.03%)
Jan 16, 2019 0.3300 0.3300 0.3300 0.3300 30,000 -0.01(-2.94%)
Jan 15, 2019 0.3150 0.3400 0.3150 0.3400 96,095 +0.01(+3.03%)
Jan 14, 2019 0.3200 0.3300 0.3200 0.3300 54,000 -0.01(-2.94%)
Jan 10, 2019 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 09, 2019 0.3200 0.3250 0.3200 0.3250 42,000 -0.02(-4.41%)
Jan 08, 2019 0.3400 0.3450 0.3250 0.3400 125,407 -0.00(-1.45%)
Jan 07, 2019 0.3200 0.3450 0.3100 0.3450 135,300 +0.02(+7.81%)
Jan 04, 2019 0.3100 0.3200 0.3100 0.3200 50,000 +0.01(+3.23%)
Jan 03, 2019 0.3200 0.3350 0.2950 0.3100 78,550 -0.01(-3.13%)
Jan 02, 2019 0.3100 0.3250 0.3100 0.3200 155,000 +0.03(+8.47%)
Dec 31, 2018 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Dec 28, 2018 0.2800 0.2850 0.2650 0.2850 266,700 +0.00(+0.00%)
Dec 27, 2018 0.2900 0.2900 0.2850 0.2850 65,000 +0.00(+0.00%)
Dec 24, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 21, 2018 0.2800 0.2900 0.2800 0.2850 144,500 +0.00(+0.00%)
Dec 20, 2018 0.2750 0.2850 0.2750 0.2850 13,500 +0.01(+5.56%)
Dec 19, 2018 0.2700 0.2700 0.2700 0.2700 27,500 -0.01(-5.26%)
Dec 18, 2018 0.2850 0.2850 0.2850 0.2850 800 +0.02(+7.55%)
Dec 17, 2018 0.2900 0.2900 0.2650 0.2650 87,500 -0.03(-11.67%)
Dec 14, 2018 0.2850 0.3000 0.2600 0.3000 375,610 +0.02(+7.14%)
Dec 13, 2018 0.2600 0.2900 0.2500 0.2800 103,200 +0.02(+7.69%)
Dec 12, 2018 0.2400 0.2600 0.2400 0.2600 137,500 +0.04(+15.56%)
Dec 11, 2018 0.2700 0.2700 0.2200 0.2250 496,700 -0.05(-16.67%)
Dec 10, 2018 0.2950 0.2950 0.2700 0.2700 70,000 +0.01(+3.85%)
Dec 07, 2018 0.2650 0.2650 0.2600 0.2600 16,000 -0.02(-5.45%)
Dec 06, 2018 0.2850 0.2850 0.2750 0.2750 88,000 -0.01(-5.17%)
Dec 05, 2018 0.2900 0.2900 0.2850 0.2900 52,000 +0.01(+1.75%)
Dec 04, 2018 0.2950 0.2950 0.2800 0.2850 142,600 -0.01(-3.39%)
Dec 03, 2018 0.3200 0.3200 0.2950 0.2950 233,718 -0.03(-7.81%)
Nov 30, 2018 0.3100 0.3200 0.3000 0.3200 152,000 +0.02(+6.67%)
Nov 28, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Nov 27, 2018 0.3100 0.3100 0.3100 0.3100 3,860 +0.00(+0.00%)
Nov 26, 2018 0.3350 0.3350 0.3100 0.3100 61,740 -0.02(-6.06%)
Nov 23, 2018 0.3300 0.3300 0.3100 0.3300 62,550 +0.01(+1.54%)
Nov 22, 2018 0.3250 0.3400 0.3250 0.3250 18,000 -0.02(-4.41%)
Nov 21, 2018 0.3300 0.3500 0.3300 0.3400 118,900 +0.05(+17.24%)
Nov 20, 2018 0.3200 0.3200 0.2850 0.2900 59,500 -0.03(-9.38%)
Nov 19, 2018 0.3250 0.3350 0.3200 0.3200 38,500 -0.02(-5.88%)
Nov 16, 2018 0.3350 0.3550 0.3300 0.3400 41,900 +0.02(+6.25%)
Nov 15, 2018 0.3250 0.3250 0.3200 0.3200 22,462 +0.00(+0.00%)
Nov 14, 2018 0.3150 0.3200 0.3150 0.3200 40,000 -0.01(-3.03%)
Nov 13, 2018 0.3100 0.3300 0.3100 0.3300 45,000 +0.02(+4.76%)
Nov 12, 2018 0.3600 0.3600 0.3150 0.3150 121,500 -0.03(-10.00%)
Nov 09, 2018 0.3500 0.3500 0.3300 0.3500 46,579 +0.01(+1.45%)
Nov 08, 2018 0.3450 0.3450 0.3450 0.3450 21,500 +0.00(+0.00%)
Nov 07, 2018 0.3400 0.3450 0.3300 0.3450 18,780 -0.01(-1.43%)
Nov 06, 2018 0.3250 0.3550 0.3250 0.3500 157,400 +0.02(+7.69%)
Nov 05, 2018 0.3250 0.3250 0.3200 0.3250 21,500 +0.00(+0.00%)
Nov 02, 2018 0.3200 0.3300 0.3200 0.3250 71,500 +0.01(+3.17%)
Nov 01, 2018 0.3000 0.3300 0.3000 0.3150 119,500 +0.02(+5.00%)
Oct 31, 2018 0.3150 0.3150 0.3000 0.3000 190,000 -0.01(-3.23%)
Oct 30, 2018 0.3150 0.3150 0.3100 0.3100 46,500 -0.02(-4.62%)
Oct 29, 2018 0.3200 0.3250 0.3150 0.3250 108,500 -0.01(-1.52%)
Oct 26, 2018 0.3300 0.3300 0.3200 0.3300 70,000 +0.01(+1.54%)
Oct 25, 2018 0.3250 0.3350 0.3250 0.3250 24,500 -0.01(-2.99%)
Oct 24, 2018 0.3300 0.3400 0.3200 0.3350 236,616 -0.01(-1.47%)
Oct 23, 2018 0.3400 0.3400 0.3300 0.3400 115,790 -0.01(-2.86%)
Oct 22, 2018 0.3600 0.3600 0.3400 0.3500 225,319 -0.01(-1.41%)
Oct 19, 2018 0.3450 0.3550 0.3200 0.3550 182,500 +0.01(+4.41%)
Oct 18, 2018 0.3350 0.3400 0.3250 0.3400 85,249 +0.03(+9.68%)
Oct 17, 2018 0.3400 0.3500 0.3100 0.3100 179,000 -0.02(-4.62%)
Oct 16, 2018 0.3150 0.3450 0.3100 0.3250 197,500 +0.03(+8.33%)
Oct 15, 2018 0.3150 0.3150 0.3000 0.3000 98,000 -0.02(-4.76%)
Oct 12, 2018 0.3100 0.3150 0.3100 0.3150 44,499 -0.01(-1.56%)
Oct 11, 2018 0.3100 0.3200 0.3000 0.3200 118,700 +0.01(+3.23%)
Oct 10, 2018 0.3050 0.3100 0.3000 0.3100 167,500 -0.01(-1.59%)
Oct 09, 2018 0.3200 0.3300 0.3150 0.3150 58,500 +0.01(+1.61%)
Oct 05, 2018 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Oct 04, 2018 0.2900 0.3000 0.2900 0.2950 83,000 -0.02(-4.84%)
Oct 03, 2018 0.2800 0.3100 0.2800 0.3100 38,666 +0.03(+10.71%)
Oct 02, 2018 0.2900 0.3000 0.2800 0.2800 122,350 -0.02(-6.67%)
Oct 01, 2018 0.3000 0.3000 0.2750 0.3000 154,000 +0.00(+0.00%)
Sep 28, 2018 0.3000 0.3100 0.3000 0.3000 16,000 +0.00(+0.00%)
Sep 27, 2018 0.2700 0.3200 0.2700 0.3000 329,000 +0.03(+11.11%)
Sep 26, 2018 0.2600 0.2700 0.2500 0.2700 119,100 +0.00(+0.00%)
Sep 25, 2018 0.2700 0.2700 0.2550 0.2700 173,500 -0.01(-3.57%)
Sep 24, 2018 0.2600 0.2800 0.2600 0.2800 153,300 +0.02(+5.66%)
Sep 21, 2018 0.2600 0.2650 0.2600 0.2650 55,000 +0.01(+3.92%)
Sep 20, 2018 0.2650 0.2650 0.2400 0.2550 337,300 +0.01(+2.00%)
Sep 19, 2018 0.2700 0.2700 0.2500 0.2500 53,950 -0.02(-7.41%)
Sep 18, 2018 0.2650 0.2700 0.2600 0.2700 71,000 +0.00(+0.00%)
Sep 17, 2018 0.2600 0.2700 0.2550 0.2700 116,379 +0.00(+0.00%)
Sep 14, 2018 0.2800 0.2800 0.2700 0.2700 47,500 -0.01(-3.57%)
Sep 13, 2018 0.2750 0.2800 0.2700 0.2800 127,243 +0.02(+5.66%)
Sep 12, 2018 0.2650 0.2700 0.2600 0.2650 19,500 -0.02(-5.36%)
Sep 11, 2018 0.2700 0.2800 0.2500 0.2800 206,000 +0.00(+0.00%)
Sep 10, 2018 0.2800 0.2800 0.2650 0.2800 14,100 -0.00(-1.75%)
Sep 07, 2018 0.2600 0.2850 0.2600 0.2850 29,000 +0.02(+9.62%)
Sep 06, 2018 0.2700 0.2700 0.2600 0.2600 45,500 -0.02(-5.45%)
Sep 05, 2018 0.2600 0.2750 0.2450 0.2750 135,500 +0.02(+5.77%)
Sep 04, 2018 0.2500 0.2750 0.2500 0.2600 132,540 -0.01(-1.89%)
Aug 31, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 30, 2018 0.2800 0.2800 0.2650 0.2700 52,500 -0.01(-3.57%)
Aug 29, 2018 0.2900 0.2900 0.2800 0.2800 15,000 +0.00(+0.00%)
Aug 28, 2018 0.2950 0.3000 0.2800 0.2800 137,500 -0.01(-3.45%)
Aug 27, 2018 0.2900 0.2900 0.2800 0.2900 38,300 -0.01(-1.69%)
Aug 24, 2018 0.3000 0.3000 0.2950 0.2950 24,600 -0.01(-1.67%)
Aug 23, 2018 0.2800 0.3000 0.2600 0.3000 146,000 +0.03(+11.11%)
Aug 22, 2018 0.2800 0.2900 0.2700 0.2700 85,090 -0.01(-1.82%)
Aug 21, 2018 0.2700 0.2750 0.2700 0.2750 29,500 +0.01(+1.85%)
Aug 20, 2018 0.2700 0.2750 0.2700 0.2700 32,500 +0.00(+0.00%)
Aug 17, 2018 0.2650 0.2750 0.2600 0.2700 85,300 -0.01(-1.82%)
Aug 16, 2018 0.2650 0.2750 0.2500 0.2750 116,385 +0.01(+3.77%)
Aug 15, 2018 0.2800 0.2800 0.2500 0.2650 113,750 -0.01(-1.85%)
Aug 14, 2018 0.2700 0.2800 0.2350 0.2700 615,625 -0.01(-3.57%)
Aug 13, 2018 0.3000 0.3000 0.2700 0.2800 86,730 -0.02(-6.67%)
Aug 10, 2018 0.3000 0.3000 0.2900 0.3000 71,440 +0.00(+0.00%)
Aug 09, 2018 0.3000 0.3050 0.2950 0.3000 41,500 +0.00(+0.00%)
Aug 08, 2018 0.3050 0.3050 0.3000 0.3000 54,500 +0.00(+0.00%)
Aug 07, 2018 0.3200 0.3200 0.3000 0.3000 61,000 -0.02(-4.76%)
Aug 03, 2018 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Aug 02, 2018 0.3000 0.3000 0.3000 0.3000 23,599 +0.01(+3.45%)
Aug 01, 2018 0.3100 0.3100 0.2900 0.2900 63,000 -0.01(-3.33%)
Jul 31, 2018 0.3000 0.3100 0.2900 0.3000 801,411 +0.01(+1.69%)
Jul 30, 2018 0.3050 0.3050 0.2950 0.2950 7,500 -0.01(-1.67%)
Jul 27, 2018 0.3100 0.3100 0.3000 0.3000 7,000 -0.01(-3.23%)
Jul 26, 2018 0.3000 0.3100 0.3000 0.3100 21,000 +0.02(+5.08%)
Jul 25, 2018 0.2900 0.3050 0.2800 0.2950 42,100 -0.01(-3.28%)
Jul 24, 2018 0.3000 0.3050 0.2850 0.3050 68,000 +0.01(+1.67%)
Jul 23, 2018 0.3000 0.3100 0.2950 0.3000 54,500 +0.01(+1.69%)
Jul 20, 2018 0.2900 0.3000 0.2900 0.2950 23,000 +0.00(+0.00%)
Jul 19, 2018 0.3000 0.3050 0.2700 0.2950 276,700 -0.02(-4.84%)
Jul 18, 2018 0.3100 0.3150 0.3000 0.3100 199,750 +0.00(+0.00%)
Jul 17, 2018 0.3150 0.3200 0.3100 0.3100 56,100 +0.00(+0.00%)
Jul 16, 2018 0.3100 0.3100 0.3000 0.3100 37,150 +0.01(+1.64%)
Jul 13, 2018 0.3100 0.3150 0.3050 0.3050 60,900 +0.00(+0.00%)
Jul 12, 2018 0.3100 0.3100 0.3050 0.3050 13,000 -0.01(-1.61%)
Jul 11, 2018 0.3150 0.3150 0.3100 0.3100 45,700 +0.00(+0.00%)
Jul 10, 2018 0.3250 0.3250 0.3100 0.3100 73,200 +0.00(+0.00%)
Jul 09, 2018 0.3200 0.3100 0.3100 53,900 -0.01(-3.13%)
Jul 06, 2018 0.3200 0.3200 0.3150 0.3200 103,000 +0.00(+0.00%)
Jul 05, 2018 0.3250 0.3300 0.3200 0.3200 28,000 -0.01(-1.54%)
Jul 04, 2018 0.3150 0.3850 0.3150 0.3250 117,000 +0.01(+3.17%)
Jul 03, 2018 0.3300 0.3400 0.3150 0.3150 61,500 -0.01(-3.08%)
Jun 29, 2018 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Jun 28, 2018 0.3150 0.3200 0.3150 0.3200 94,900 -0.01(-3.03%)
Jun 27, 2018 0.3350 0.3500 0.3300 0.3300 43,000 -0.01(-2.94%)
Jun 26, 2018 0.3500 0.3700 0.3400 0.3400 105,900 -0.01(-2.86%)
Jun 25, 2018 0.3950 0.3950 0.3500 0.3500 26,000 -0.04(-9.09%)
Jun 22, 2018 0.3700 0.4000 0.3700 0.3850 372,850 +0.01(+2.67%)
Jun 21, 2018 0.3500 0.3800 0.3500 0.3750 245,330 +0.02(+5.63%)
Jun 20, 2018 0.3350 0.3600 0.3350 0.3550 115,000 +0.02(+7.58%)
Jun 19, 2018 0.3400 0.3400 0.3200 0.3300 117,700 +0.00(+0.00%)
Jun 18, 2018 0.3350 0.3350 0.3250 0.3300 37,925 +0.01(+1.54%)
Jun 15, 2018 0.3200 0.3150 0.3250 242,800 +0.01(+1.56%)
Jun 14, 2018 0.3400 0.3400 0.3200 0.3200 340,257 -0.01(-3.03%)
Jun 13, 2018 0.3400 0.3450 0.3300 0.3300 15,000 -0.02(-5.71%)
Jun 12, 2018 0.3550 0.3550 0.3250 0.3500 402,880 +0.00(+0.00%)
Jun 11, 2018 0.3500 0.3600 0.3500 0.3500 54,020 +0.01(+2.94%)
Jun 08, 2018 0.3600 0.3600 0.3400 0.3400 31,700 -0.02(-5.56%)
Jun 07, 2018 0.3700 0.3700 0.3500 0.3600 33,277 -0.01(-2.70%)
Jun 06, 2018 0.3500 0.3700 0.3400 0.3700 48,684 +0.02(+5.71%)
Jun 05, 2018 0.3500 0.3500 0.3450 0.3500 41,057 +0.00(+0.00%)
Jun 04, 2018 0.3350 0.3500 0.3350 0.3500 252,500 +0.02(+6.06%)
Jun 01, 2018 0.3400 0.3400 0.3300 0.3300 70,325 -0.01(-2.94%)
May 31, 2018 0.3300 0.3400 0.3200 0.3400 78,550 +0.00(+0.00%)
May 30, 2018 0.3350 0.3400 0.3250 0.3400 206,190 +0.00(+0.00%)
May 29, 2018 0.3400 0.3400 0.3300 0.3400 175,500 +0.01(+3.03%)
May 28, 2018 0.3350 0.3450 0.3250 0.3300 83,100 -0.02(-5.71%)
May 25, 2018 0.3400 0.3500 0.3300 0.3500 68,000 +0.01(+2.94%)
May 24, 2018 0.3500 0.3500 0.3300 0.3400 45,000 -0.01(-2.86%)
May 23, 2018 0.3400 0.3500 0.3200 0.3500 234,160 +0.01(+2.94%)
May 22, 2018 0.3700 0.3700 0.3350 0.3400 65,900 -0.01(-4.23%)
May 18, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
May 17, 2018 0.3750 0.3750 0.3600 0.3600 133,700 -0.02(-5.26%)
May 16, 2018 0.3750 0.3800 0.3700 0.3800 53,000 +0.01(+2.70%)
May 15, 2018 0.3700 0.3700 0.3650 0.3700 17,000 +0.00(+0.00%)
May 14, 2018 0.4000 0.4000 0.3700 0.3700 91,200 -0.01(-1.33%)
May 11, 2018 0.3800 0.3800 0.3700 0.3750 34,700 -0.01(-1.32%)
May 10, 2018 0.3650 0.3750 0.3650 0.3800 55,000 +0.02(+4.11%)
May 09, 2018 0.3650 0.3650 0.3650 0.3650 14,000 -0.01(-1.35%)
May 08, 2018 0.3750 0.3800 0.3700 0.3700 71,600 -0.01(-2.63%)
May 07, 2018 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+1.33%)
May 04, 2018 0.3900 0.3900 0.3750 0.3750 149,230 -0.02(-3.85%)
May 03, 2018 0.3950 0.3950 0.3600 0.3900 244,300 -0.01(-1.27%)
May 02, 2018 0.4300 0.4350 0.3850 0.3950 330,673 -0.04(-10.23%)
May 01, 2018 0.4250 0.4400 0.4100 0.4400 405,100 +0.01(+1.15%)
Apr 30, 2018 0.4450 0.4500 0.4350 0.4350 296,500 +0.01(+1.16%)
Apr 27, 2018 0.4450 0.4600 0.4300 0.4300 239,256 -0.02(-4.44%)
Apr 26, 2018 0.4400 0.4500 0.4400 0.4500 211,225 +0.01(+1.12%)
Apr 25, 2018 0.4400 0.4450 0.4300 0.4450 107,000 +0.01(+1.14%)
Apr 24, 2018 0.4450 0.4450 0.4200 0.4400 513,320 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4450 0.4200 0.4400 345,176 -0.02(-3.30%)
Apr 20, 2018 0.4600 0.4600 0.4450 0.4550 99,800 -0.01(-3.19%)
Apr 19, 2018 0.4500 0.4700 0.4500 0.4700 263,680 +0.03(+6.82%)
Apr 18, 2018 0.4400 0.4600 0.4400 0.4400 294,121 +0.02(+4.76%)
Apr 17, 2018 0.4400 0.4400 0.4200 0.4200 151,747 -0.01(-2.33%)
Apr 16, 2018 0.4400 0.4650 0.4300 0.4300 834,132 -0.01(-2.27%)
Apr 13, 2018 0.4350 0.4400 0.4250 0.4400 210,600 +0.01(+1.15%)
Apr 12, 2018 0.4450 0.4450 0.4200 0.4350 289,500 -0.01(-2.25%)
Apr 11, 2018 0.4200 0.4500 0.4100 0.4450 828,187 +0.04(+11.25%)
Apr 10, 2018 0.3700 0.4200 0.3700 0.4000 482,869 +0.02(+5.26%)
Apr 09, 2018 0.3650 0.3800 0.3600 0.3800 177,700 +0.02(+5.56%)
Apr 06, 2018 0.3550 0.3600 0.3500 0.3600 12,000 +0.02(+4.35%)
Apr 05, 2018 0.3600 0.3750 0.3400 0.3450 473,850 -0.02(-4.17%)
Apr 04, 2018 0.3650 0.3650 0.3550 0.3600 44,200 -0.01(-2.70%)
Apr 03, 2018 0.3600 0.3700 0.3600 0.3700 159,490 +0.01(+1.37%)
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.