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
Bevcanna Enterprises Inc
(OP:
BVNNF
)
1.000
UNCHANGED
Last Price
Updated: 3:16 PM EDT, Apr 1, 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 29, 2022
0.0765
0.0850
0.0690
0.0785
84,449
+0.00(+0.64%)
Apr 28, 2022
0.0758
0.0780
0.0690
0.0780
67,975
-0.00(-0.64%)
Apr 27, 2022
0.0778
0.0785
0.0755
0.0785
29,470
+0.00(+3.56%)
Apr 26, 2022
0.0789
0.0800
0.0750
0.0758
82,678
-0.00(-1.04%)
Apr 25, 2022
0.0850
0.0900
0.0766
0.0766
57,761
-0.01(-14.89%)
Apr 22, 2022
0.0900
0.0950
0.0853
0.0900
23,885
+0.00(+4.65%)
Apr 21, 2022
0.0972
0.0972
0.0850
0.0860
14,358
-0.00(-0.92%)
Apr 20, 2022
0.0970
0.0970
0.0855
0.0868
32,650
-0.00(-3.56%)
Apr 19, 2022
0.1002
0.1006
0.0900
0.0900
14,475
-0.00(-3.85%)
Apr 18, 2022
0.0965
0.1000
0.0936
0.0936
21,033
+0.00(+0.43%)
Apr 14, 2022
0.1004
0.1004
0.0908
0.0932
33,700
-0.00(-2.82%)
Apr 13, 2022
0.0933
0.1000
0.0933
0.0959
59,130
-0.00(-1.54%)
Apr 12, 2022
0.1160
0.1160
0.0940
0.0974
125,978
-0.02(-16.03%)
Apr 11, 2022
0.0850
0.1160
0.0850
0.1160
11,270
+0.02(+16.00%)
Apr 08, 2022
0.1082
0.1084
0.1000
0.1000
50,700
-0.00(-2.06%)
Apr 07, 2022
0.0970
0.1021
0.0946
0.1021
42,725
+0.01(+6.91%)
Apr 06, 2022
0.0969
0.0981
0.0940
0.0955
5,806
-0.00(-1.34%)
Apr 05, 2022
0.0900
0.1011
0.0858
0.0968
16,680
+0.00(+2.98%)
Apr 04, 2022
0.0950
0.1060
0.0916
0.0940
83,718
-0.00(-1.05%)
Apr 01, 2022
0.0950
0.1020
0.0950
0.0950
25,759
+0.00(+0.00%)
Mar 31, 2022
0.0961
0.1000
0.0950
0.0950
41,063
-0.01(-5.00%)
Mar 30, 2022
0.0970
0.1000
0.0970
0.1000
48,032
-0.00(-0.50%)
Mar 29, 2022
0.1000
0.1010
0.0953
0.1005
27,113
+0.00(+2.66%)
Mar 28, 2022
0.1008
0.1012
0.0975
0.0979
11,430
-0.00(-2.10%)
Mar 25, 2022
0.0940
0.1020
0.0940
0.1000
40,886
+0.00(+0.20%)
Mar 24, 2022
0.0980
0.1030
0.0937
0.0998
24,060
+0.00(+0.00%)
Mar 23, 2022
0.0998
0.1045
0.0950
0.0998
24,185
+0.00(+2.89%)
Mar 22, 2022
0.0970
0.1000
0.0950
0.0970
51,079
-0.01(-7.18%)
Mar 21, 2022
0.0971
0.1045
0.0950
0.1045
83,082
+0.01(+9.88%)
Mar 18, 2022
0.1051
0.1051
0.0931
0.0951
6,208
-0.00(-4.90%)
Mar 17, 2022
0.1031
0.1080
0.0979
0.1000
23,241
+0.00(+0.60%)
Mar 16, 2022
0.0880
0.1033
0.0880
0.0994
53,789
+0.01(+11.19%)
Mar 15, 2022
0.0832
0.0952
0.0800
0.0894
13,760
+0.00(+3.23%)
Mar 14, 2022
0.0909
0.0909
0.0785
0.0866
6,919
+0.00(+4.21%)
Mar 11, 2022
0.0970
0.0970
0.0800
0.0831
21,010
-0.00(-4.92%)
Mar 10, 2022
0.0848
0.0913
0.0830
0.0874
8,328
-0.00(-0.11%)
Mar 09, 2022
0.0870
0.0910
0.0806
0.0875
85,017
+0.01(+6.32%)
Mar 08, 2022
0.0846
0.0846
0.0793
0.0823
95,400
+0.01(+6.47%)
Mar 07, 2022
0.0809
0.0880
0.0770
0.0773
61,137
-0.01(-12.16%)
Mar 04, 2022
0.0850
0.0955
0.0850
0.0880
135,394
+0.00(+1.15%)
Mar 03, 2022
0.1000
0.1050
0.0840
0.0870
166,548
-0.01(-13.00%)
Mar 02, 2022
0.0701
0.1025
0.0701
0.1000
1,625,763
-0.01(-10.07%)
Mar 01, 2022
0.1144
0.1165
0.1100
0.1112
43,654
-0.00(-2.20%)
Feb 28, 2022
0.1200
0.1200
0.1090
0.1137
187,507
-0.01(-4.93%)
Feb 25, 2022
0.1140
0.1196
0.1093
0.1196
504,717
-0.01(-4.63%)
Feb 24, 2022
0.1201
0.1300
0.1200
0.1254
77,027
-0.00(-3.54%)
Feb 23, 2022
0.1360
0.1368
0.1285
0.1300
127,799
-0.01(-4.41%)
Feb 22, 2022
0.1400
0.1400
0.1330
0.1360
133,786
-0.00(-1.73%)
Feb 18, 2022
0.1384
0
+0.00(+1.02%)
Feb 17, 2022
0.1400
0.1420
0.1370
0.1370
112,483
-0.01(-4.33%)
Feb 16, 2022
0.1430
0.1432
0.1387
0.1432
127,772
-0.00(-2.59%)
Feb 15, 2022
0.1455
0.1470
0.1450
0.1470
80,538
+0.00(+0.68%)
Feb 14, 2022
0.1423
0.1529
0.1404
0.1460
114,371
-0.01(-6.41%)
Feb 11, 2022
0.1492
0.1651
0.1492
0.1560
8,432
-0.01(-3.94%)
Feb 10, 2022
0.1605
0.1657
0.1590
0.1624
8,538
+0.00(+0.74%)
Feb 09, 2022
0.1521
0.1612
0.1477
0.1612
51,057
+0.01(+5.64%)
Feb 08, 2022
0.1465
0.1550
0.1465
0.1526
6,331
+0.00(+0.73%)
Feb 07, 2022
0.1483
0.1592
0.1475
0.1515
65,831
-0.01(-4.36%)
Feb 04, 2022
0.1511
0.1622
0.1456
0.1584
51,947
+0.00(+0.89%)
Feb 03, 2022
0.1477
0.1660
0.1570
49,955
-0.00(-1.07%)
Feb 02, 2022
0.1535
0.1600
0.1487
0.1587
27,527
+0.00(+0.38%)
Feb 01, 2022
0.1410
0.1790
0.1410
0.1581
63,658
+0.01(+4.49%)
Jan 31, 2022
0.1490
0.1585
0.1440
0.1513
114,143
+0.00(+1.68%)
Jan 28, 2022
0.1430
0.1489
0.1400
0.1488
82,778
+0.01(+6.29%)
Jan 27, 2022
0.1480
0.1480
0.1400
0.1400
78,173
-0.01(-4.37%)
Jan 26, 2022
0.1484
0.1517
0.1373
0.1464
122,352
+0.01(+4.57%)
Jan 25, 2022
0.1506
0.1506
0.1383
0.1400
81,478
+0.01(+4.40%)
Jan 24, 2022
0.1510
0.1540
0.1336
0.1341
192,306
-0.02(-11.78%)
Jan 21, 2022
0.1568
0.1650
0.1460
0.1520
99,636
-0.01(-5.00%)
Jan 20, 2022
0.1639
0.1658
0.1600
0.1600
28,975
-0.01(-3.61%)
Jan 19, 2022
0.1620
0.1700
0.1620
0.1660
19,248
-0.00(-1.07%)
Jan 18, 2022
0.1740
0.1740
0.1606
0.1678
20,403
-0.00(-1.29%)
Jan 14, 2022
0.1700
0
+0.00(+2.04%)
Jan 13, 2022
0.1640
0.1820
0.1602
0.1666
139,153
+0.01(+7.28%)
Jan 12, 2022
0.1538
0.1615
0.1424
0.1553
230,953
+0.01(+3.88%)
Jan 11, 2022
0.1309
0.1495
0.1309
0.1495
117,852
-0.00(-0.33%)
Jan 10, 2022
0.1480
0.1513
0.1343
0.1500
107,425
+0.00(+0.00%)
Jan 07, 2022
0.1600
0.1619
0.1458
0.1500
201,799
-0.01(-4.76%)
Jan 06, 2022
0.1470
0.1616
0.1470
0.1575
50,218
-0.00(-2.23%)
Jan 05, 2022
0.1447
0.1666
0.1447
0.1611
15,792
+0.00(+2.94%)
Jan 04, 2022
0.1480
0.1691
0.1480
0.1565
17,728
+0.01(+7.71%)
Jan 03, 2022
0.1530
0.1678
0.1418
0.1453
51,204
-0.01(-7.16%)
Dec 31, 2021
0.1647
0.1700
0.1549
0.1565
92,700
-0.01(-5.67%)
Dec 30, 2021
0.1910
0.1910
0.1557
0.1659
94,448
+0.00(+1.90%)
Dec 29, 2021
0.1705
0.1769
0.1628
0.1628
160,051
-0.01(-6.49%)
Dec 28, 2021
0.2000
0.2000
0.1628
0.1741
37,661
+0.01(+9.09%)
Dec 27, 2021
0.2000
0.2000
0.1526
0.1596
96,656
-0.01(-7.69%)
Dec 23, 2021
0.1700
0.1770
0.1586
0.1729
190,831
+0.00(+2.01%)
Dec 22, 2021
0.1603
0.1720
0.1603
0.1695
58,330
+0.01(+4.37%)
Dec 21, 2021
0.1400
0.1742
0.1400
0.1624
47,235
-0.00(-1.58%)
Dec 20, 2021
0.1664
0.1743
0.1550
0.1650
40,819
-0.00(-0.84%)
Dec 17, 2021
0.1667
0.1750
0.1659
0.1664
68,985
-0.00(-0.30%)
Dec 16, 2021
0.1700
0.1778
0.1669
0.1669
97,455
+0.00(+2.71%)
Dec 15, 2021
0.1686
0.1810
0.1625
0.1625
44,939
-0.01(-6.77%)
Dec 14, 2021
0.1680
0.1909
0.1675
0.1743
140,439
-0.01(-4.75%)
Dec 13, 2021
0.1868
0.1930
0.1800
0.1830
139,382
-0.01(-3.53%)
Dec 10, 2021
0.1900
0.1990
0.1800
0.1897
105,243
-0.00(-0.05%)
Dec 09, 2021
0.1822
0.1898
0.1800
0.1898
25,169
+0.00(+1.50%)
Dec 08, 2021
0.1805
0.1907
0.1800
0.1870
31,757
+0.01(+3.37%)
Dec 07, 2021
0.1801
0.1901
0.1800
0.1809
65,843
-0.00(-2.06%)
Dec 06, 2021
0.2000
0.2000
0.1804
0.1847
40,282
-0.00(-1.34%)
Dec 03, 2021
0.1900
0.1968
0.1850
0.1872
39,799
+0.00(+0.27%)
Dec 02, 2021
0.1780
0.1991
0.1780
0.1867
65,529
-0.01(-5.99%)
Dec 01, 2021
0.2039
0.2200
0.1980
0.1986
179,396
-0.00(-0.65%)
Nov 30, 2021
0.1770
0.2042
0.1770
0.1999
163,994
-0.00(-0.15%)
Nov 29, 2021
0.1942
0.2044
0.1856
0.2002
68,941
+0.00(+0.75%)
Nov 26, 2021
0.2015
0.2044
0.1987
0.1987
32,845
-0.00(-1.10%)
Nov 24, 2021
0.2122
0.2200
0.2001
0.2009
51,596
-0.01(-2.95%)
Nov 23, 2021
0.2051
0.2070
0.2005
0.2070
34,434
+0.00(+1.47%)
Nov 22, 2021
0.2000
0.2300
0.2000
0.2040
131,357
-0.01(-5.47%)
Nov 19, 2021
0.2100
0.2183
0.2000
0.2158
19,478
+0.01(+2.52%)
Nov 18, 2021
0.2179
0.2105
0.2105
0.2105
30,296
-0.00(-0.28%)
Nov 17, 2021
0.2120
0.2170
0.2111
0.2111
48,058
-0.00(-1.81%)
Nov 16, 2021
0.2141
0.2199
0.2106
0.2150
51,234
-0.00(-1.51%)
Nov 15, 2021
0.2200
0.2217
0.2060
0.2183
53,258
+0.00(+2.20%)
Nov 12, 2021
0.1958
0.2136
0.1958
0.2136
55,161
+0.01(+3.14%)
Nov 11, 2021
0.2010
0.2081
0.1951
0.2071
86,960
-0.00(-1.38%)
Nov 09, 2021
0.2290
0.2290
0.2068
0.2100
198,295
-0.00(-0.62%)
Nov 08, 2021
0.2230
0.2258
0.2100
0.2113
269,430
-0.01(-3.95%)
Nov 05, 2021
0.2500
0.2500
0.2166
0.2200
257,695
-0.01(-2.40%)
Nov 04, 2021
0.1790
0.2254
0.1790
0.2254
619,461
+0.04(+22.23%)
Nov 03, 2021
0.1850
0.2040
0.1800
0.1844
77,728
-0.00(-0.32%)
Nov 02, 2021
0.1960
0.1960
0.1720
0.1850
260,043
+0.00(+1.09%)
Nov 01, 2021
0.1790
0.1840
0.1780
0.1830
106,723
-0.01(-3.68%)
Oct 29, 2021
0.1960
0.1960
0.1850
0.1900
74,715
-0.00(-2.26%)
Oct 28, 2021
0.1823
0.1953
0.1817
0.1944
174,505
+0.01(+5.25%)
Oct 27, 2021
0.2020
0.2051
0.1774
0.1847
251,050
-0.02(-8.52%)
Oct 26, 2021
0.2080
0.2019
176,423
-0.00(-1.51%)
Oct 25, 2021
0.2051
0.2137
0.2000
0.2050
60,839
-0.00(-1.68%)
Oct 22, 2021
0.2010
0.2170
0.2010
0.2085
98,923
-0.00(-1.56%)
Oct 21, 2021
0.2197
0.2200
0.2094
0.2118
86,595
-0.01(-3.60%)
Oct 20, 2021
0.2200
0.2200
0.2091
0.2197
61,995
+0.00(+0.27%)
Oct 19, 2021
0.2177
0.2250
0.2177
0.2191
102,431
+0.00(+0.64%)
Oct 18, 2021
0.2264
0.2268
0.2137
0.2177
116,022
-0.00(-0.41%)
Oct 15, 2021
0.2100
0.2289
0.2100
0.2186
104,188
-0.01(-2.32%)
Oct 14, 2021
0.2177
0.2265
0.2108
0.2238
142,367
+0.01(+2.80%)
Oct 13, 2021
0.2240
0.2240
0.2092
0.2177
313,411
-0.01(-3.59%)
Oct 12, 2021
0.2270
0.2393
0.2181
0.2258
55,249
-0.01(-4.12%)
Oct 11, 2021
0.2170
0.2385
0.2170
0.2355
19,540
+0.01(+3.74%)
Oct 08, 2021
0.2363
0.2370
0.2222
0.2270
111,205
+0.00(+0.44%)
Oct 07, 2021
0.2100
0.2354
0.2100
0.2260
227,623
+0.01(+3.76%)
Oct 06, 2021
0.2235
0.2290
0.2120
0.2178
269,341
-0.01(-3.07%)
Oct 05, 2021
0.2100
0.2357
0.2100
0.2247
110,882
+0.00(+0.85%)
Oct 04, 2021
0.2150
0.2555
0.2150
0.2228
177,088
-0.02(-7.17%)
Oct 01, 2021
0.2472
0.2472
0.2398
0.2400
74,995
-0.01(-2.28%)
Sep 30, 2021
0.2377
0.2546
0.2351
0.2456
119,008
+0.01(+2.42%)
Sep 29, 2021
0.2530
0.2530
0.2383
0.2398
82,011
-0.01(-3.50%)
Sep 28, 2021
0.2700
0.2700
0.2444
0.2485
74,513
+0.00(+1.68%)
Sep 27, 2021
0.2527
0.2655
0.2443
0.2444
250,736
-0.01(-3.28%)
Sep 24, 2021
0.2492
0.2680
0.2450
0.2527
103,982
+0.00(+1.16%)
Sep 23, 2021
0.2530
0.2697
0.2437
0.2498
203,797
-0.01(-3.55%)
Sep 22, 2021
0.2470
0.2729
0.2470
0.2590
71,812
+0.01(+4.69%)
Sep 21, 2021
0.2600
0.2664
0.2415
0.2474
130,520
-0.01(-4.81%)
Sep 20, 2021
0.3500
0.3500
0.2500
0.2599
173,321
-0.03(-11.69%)
Sep 17, 2021
0.2530
0.3002
0.2530
0.2943
210,150
+0.03(+13.19%)
Sep 16, 2021
0.2476
0.2600
0.2400
0.2600
49,510
+0.02(+6.56%)
Sep 15, 2021
0.2420
0.2646
0.2368
0.2440
397,007
-0.02(-6.23%)
Sep 14, 2021
0.2390
0.2650
0.2390
0.2602
59,474
+0.00(+0.08%)
Sep 13, 2021
0.2550
0.2746
0.2550
0.2600
152,180
-0.01(-1.89%)
Sep 10, 2021
0.2850
0.2850
0.2501
0.2650
135,948
-0.01(-5.12%)
Sep 09, 2021
0.2880
0.2999
0.2475
0.2793
427,915
-0.02(-6.40%)
Sep 08, 2021
0.2988
0.3009
0.2913
0.2984
58,788
-0.00(-1.62%)
Sep 07, 2021
0.2977
0.3200
0.2913
0.3033
58,227
-0.01(-3.96%)
Sep 03, 2021
0.3046
0.3160
0.2989
0.3158
86,855
+0.01(+1.87%)
Sep 02, 2021
0.3118
0.3132
0.2990
0.3100
143,178
-0.00(-1.18%)
Sep 01, 2021
0.2887
0.3145
0.2800
0.3137
60,599
+0.02(+5.48%)
Aug 31, 2021
0.3016
0.3107
0.2907
0.2974
118,152
-0.02(-7.06%)
Aug 30, 2021
0.3129
0.3200
0.3129
0.3200
54,540
+0.01(+3.73%)
Aug 27, 2021
0.3100
0.3155
0.2967
0.3085
424,317
-0.01(-2.19%)
Aug 26, 2021
0.3030
0.3250
0.3030
0.3154
27,793
-0.01(-3.55%)
Aug 25, 2021
0.3520
0.3520
0.3147
0.3270
152,834
-0.00(-0.91%)
Aug 24, 2021
0.3090
0.3354
0.3090
0.3300
31,687
+0.01(+3.00%)
Aug 23, 2021
0.3275
0.3376
0.3275
0.3204
80,053
-0.00(-1.42%)
Aug 20, 2021
0.3140
0.3355
0.3140
0.3250
159,110
-0.01(-3.25%)
Aug 19, 2021
0.3220
0.3473
0.3220
0.3359
135,914
-0.00(-1.32%)
Aug 18, 2021
0.3180
0.3450
0.3180
0.3404
112,901
+0.02(+7.31%)
Aug 17, 2021
0.3110
0.3354
0.3110
0.3172
123,459
-0.02(-4.63%)
Aug 16, 2021
0.3170
0.3500
0.3170
0.3326
258,919
-0.02(-5.03%)
Aug 13, 2021
0.3615
0.3725
0.3354
0.3502
37,152
+0.00(+0.06%)
Aug 12, 2021
0.3581
0.3619
0.3466
0.3500
120,105
-0.01(-2.78%)
Aug 11, 2021
0.3290
0.3627
0.3290
0.3600
79,486
+0.01(+1.81%)
Aug 10, 2021
0.3420
0.3900
0.3420
0.3536
159,204
-0.00(-1.20%)
Aug 09, 2021
0.3600
0.3620
0.3412
0.3579
270,905
-0.01(-3.24%)
Aug 06, 2021
0.3530
0.3990
0.3500
0.3699
313,040
-0.01(-3.77%)
Aug 05, 2021
0.4000
0.4009
0.3800
0.3844
155,287
-0.01(-2.68%)
Aug 04, 2021
0.4000
0.4070
0.3900
0.3950
157,078
-0.01(-1.72%)
Aug 03, 2021
0.4036
0.4200
0.3941
0.4019
190,933
-0.02(-4.31%)
Aug 02, 2021
0.4300
0.4300
0.4100
0.4200
144,427
-0.00(-0.64%)
Jul 30, 2021
0.4200
0.4402
0.4100
0.4227
173,703
-0.00(-0.52%)
Jul 29, 2021
0.4338
0.4338
0.4190
0.4249
237,581
+0.01(+1.41%)
Jul 28, 2021
0.3950
0.4300
0.3950
0.4190
237,445
+0.00(+0.00%)
Jul 27, 2021
0.4370
0.4370
0.4100
0.4190
159,364
-0.01(-3.30%)
Jul 26, 2021
0.4345
0.4402
0.3999
0.4333
126,759
-0.01(-1.52%)
Jul 23, 2021
0.4268
0.4403
0.4100
0.4400
273,861
+0.03(+6.05%)
Jul 22, 2021
0.4065
0.4149
0.4000
0.4149
178,757
+0.00(+0.90%)
Jul 21, 2021
0.4075
0.4112
0.3886
0.4112
83,196
+0.01(+1.56%)
Jul 20, 2021
0.3732
0.4049
0.3576
0.4049
187,221
+0.04(+9.94%)
Jul 19, 2021
0.4046
0.4100
0.3581
0.3683
309,493
-0.05(-11.83%)
Jul 16, 2021
0.4320
0.4320
0.3850
0.4177
270,609
+0.00(+0.87%)
Jul 15, 2021
0.4221
0.4350
0.3953
0.4141
333,695
-0.01(-3.47%)
Jul 14, 2021
0.4590
0.4590
0.4183
0.4290
210,404
-0.00(-0.23%)
Jul 13, 2021
0.4040
0.4300
0.4014
0.4300
333,827
+0.02(+5.39%)
Jul 12, 2021
0.4330
0.4330
0.4000
0.4080
140,475
+0.00(+0.92%)
Jul 09, 2021
0.4390
0.4430
0.4001
0.4043
421,932
-0.02(-4.51%)
Jul 08, 2021
0.4000
0.4237
0.3900
0.4234
368,744
+0.02(+5.59%)
Jul 07, 2021
0.4300
0.4312
0.4000
0.4010
288,518
-0.03(-7.60%)
Jul 06, 2021
0.4100
0.4340
0.4000
0.4340
285,951
+0.02(+5.54%)
Jul 02, 2021
0.4077
0.4258
0.3948
0.4112
54,868
+0.01(+2.80%)
Jul 01, 2021
0.4241
0.4519
0.4000
0.4000
76,274
-0.01(-1.23%)
Jun 30, 2021
0.4088
0.4121
0.3986
0.4050
36,467
+0.00(+1.05%)
Jun 29, 2021
0.3900
0.4175
0.3900
0.4008
52,759
-0.01(-1.40%)
Jun 28, 2021
0.3977
0.4144
0.3974
0.4065
73,872
-0.00(-0.39%)
Jun 25, 2021
0.4120
0.4181
0.3960
0.4081
80,635
+0.00(+0.62%)
Jun 24, 2021
0.3900
0.4200
0.3900
0.4056
94,735
+0.00(+0.95%)
Jun 23, 2021
0.3900
0.4200
0.3900
0.4018
59,492
-0.01(-1.76%)
Jun 22, 2021
0.4380
0.4380
0.4060
0.4090
96,775
-0.02(-4.88%)
Jun 21, 2021
0.4811
0.4811
0.4300
0.4300
93,549
-0.05(-9.49%)
Jun 18, 2021
0.4220
0.5020
0.4220
0.4751
38,159
+0.02(+3.28%)
Jun 17, 2021
0.4799
0.4800
0.4158
0.4600
114,610
-0.01(-3.04%)
Jun 16, 2021
0.4963
0.5016
0.4730
0.4744
21,758
-0.02(-3.18%)
Jun 15, 2021
0.4780
0.5180
0.4739
0.4900
37,939
-0.02(-3.79%)
Jun 14, 2021
0.4600
0.5147
0.4600
0.5093
76,682
+0.01(+3.03%)
Jun 11, 2021
0.4900
0.4970
0.4600
0.4943
99,649
+0.00(+0.02%)
Jun 10, 2021
0.5088
0.5350
0.4600
0.4942
170,174
-0.01(-2.47%)
Jun 09, 2021
0.5190
0.5230
0.4850
0.5067
106,111
-0.03(-5.08%)
Jun 08, 2021
0.5097
0.5372
0.4925
0.5338
130,373
+0.01(+2.54%)
Jun 07, 2021
0.5550
0.5550
0.4980
0.5206
130,762
-0.02(-4.25%)
Jun 04, 2021
0.5620
0.5620
0.5268
0.5437
143,076
-0.02(-3.31%)
Jun 03, 2021
0.5210
0.5623
0.5210
0.5623
120,448
+0.00(+0.14%)
Jun 02, 2021
0.4995
0.5759
0.4994
0.5615
106,520
+0.04(+7.88%)
Jun 01, 2021
0.5550
0.5625
0.4978
0.5205
150,327
-0.04(-7.30%)
May 28, 2021
0.5796
0.5843
0.5615
0.5615
43,470
-0.00(-0.14%)
May 27, 2021
0.6093
0.6093
0.5452
0.5623
110,628
-0.02(-3.05%)
May 26, 2021
0.5857
0.5941
0.5768
0.5800
160,571
+0.01(+0.89%)
May 25, 2021
0.5907
0.6139
0.5708
0.5749
199,489
-0.01(-1.00%)
May 24, 2021
0.6125
0.6170
0.5568
0.5807
118,854
+0.03(+5.85%)
May 21, 2021
0.5265
0.5662
0.5265
0.5486
181,066
+0.04(+7.61%)
May 20, 2021
0.4747
0.5150
0.4747
0.5098
42,728
+0.02(+5.14%)
May 19, 2021
0.5000
0.5100
0.4500
0.4849
266,886
-0.02(-4.73%)
May 18, 2021
0.5100
0.5323
0.4950
0.5090
157,065
+0.02(+3.98%)
May 17, 2021
0.4200
0.4895
0.4180
0.4895
171,847
+0.07(+15.91%)
May 14, 2021
0.4300
0.4522
0.3701
0.4223
173,398
+0.04(+11.81%)
May 13, 2021
0.4001
0.4389
0.3681
0.3777
327,053
-0.06(-13.55%)
May 12, 2021
0.4913
0.5020
0.4268
0.4369
213,807
-0.04(-9.09%)
May 11, 2021
0.5130
0.5270
0.4524
0.4806
370,884
-0.04(-7.91%)
May 10, 2021
0.5000
0.5389
0.4992
0.5219
190,109
+0.02(+3.33%)
May 07, 2021
0.5689
0.5801
0.5000
0.5051
273,474
-0.05(-9.06%)
May 06, 2021
0.5860
0.6000
0.5500
0.5554
142,259
-0.02(-4.06%)
May 05, 2021
0.6068
0.6100
0.5686
0.5789
98,640
-0.02(-2.54%)
May 04, 2021
0.5800
0.5940
0.5600
0.5940
231,881
-0.00(-0.17%)
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
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.