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
Rubicon Organics Inc
(OP:
ROMJF
)
0.3000
+0.0197 (+7.03%)
Streaming Delayed Price
Updated: 1:26 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 29, 2022
0.8120
0.8120
0.7500
0.7850
2,300
+0.01(+1.67%)
Apr 28, 2022
0.7721
0.7721
0.7721
0.7721
5,000
-0.02(-2.98%)
Apr 26, 2022
0.7958
0
-0.00(-0.08%)
Apr 25, 2022
0.8322
0.8322
0.7964
0.7964
360
-0.01(-1.07%)
Apr 22, 2022
0.8500
0.8500
0.7699
0.8050
19,630
-0.04(-5.29%)
Apr 21, 2022
0.8900
0.8900
0.8500
0.8500
3,800
-0.03(-3.41%)
Apr 20, 2022
0.9500
0.9500
0.8800
0.8800
2,425
-0.08(-7.97%)
Apr 19, 2022
0.9800
0.9800
0.9500
0.9562
2,862
-0.02(-2.43%)
Apr 18, 2022
1.000
1.040
0.9800
0.9800
814
-0.01(-0.74%)
Apr 14, 2022
0.9873
0.9873
0.9873
0.9873
750
-0.05(-5.07%)
Apr 12, 2022
1.040
41
+0.08(+7.91%)
Apr 08, 2022
0.9638
0
+0.01(+0.85%)
Apr 07, 2022
0.9350
0.9557
0.9350
0.9557
4,410
+0.03(+2.76%)
Apr 05, 2022
0.9300
3
-0.02(-1.88%)
Apr 04, 2022
0.9500
0.9500
0.9300
0.9478
3,600
+0.02(+1.61%)
Apr 01, 2022
0.9365
0.9365
0.9328
0.9328
2,215
-0.04(-4.16%)
Mar 31, 2022
0.9733
0.9733
0.9733
0.9733
185
+0.04(+4.66%)
Mar 30, 2022
0.8972
0.9300
0.8972
0.9300
2,747
-0.08(-7.83%)
Mar 29, 2022
1.060
1.062
1.000
1.009
1,073
-0.07(-6.14%)
Mar 28, 2022
1.100
1.100
1.075
1.075
3,075
+0.01(+0.70%)
Mar 25, 2022
0.9500
1.080
0.9400
1.067
3,360
+0.04(+3.64%)
Mar 23, 2022
1.030
0
-0.07(-6.36%)
Mar 22, 2022
1.088
1.100
1.088
1.100
250
+0.03(+2.52%)
Mar 21, 2022
1.070
1.073
1.070
1.073
3,110
+0.04(+4.17%)
Mar 17, 2022
1.030
90
+0.12(+13.42%)
Mar 16, 2022
0.9791
0.9791
0.9081
0.9081
795
-0.08(-8.49%)
Mar 15, 2022
0.9923
0.9923
0.9923
0.9923
590
+0.00(+0.05%)
Mar 14, 2022
0.9829
0.9918
0.9751
0.9918
2,562
-0.10(-9.01%)
Mar 11, 2022
1.070
1.140
1.070
1.090
11,472
+0.07(+6.45%)
Mar 10, 2022
1.154
1.154
0.9733
1.024
2,725
-0.11(-9.38%)
Mar 09, 2022
1.130
1.130
1.130
1.130
154
+0.03(+2.73%)
Mar 08, 2022
1.103
1.125
1.100
1.100
6,573
-0.04(-3.93%)
Mar 07, 2022
1.060
1.145
1.060
1.145
251
+0.03(+3.15%)
Mar 04, 2022
1.110
1.110
1.110
1.110
800
-0.01(-0.89%)
Mar 03, 2022
1.120
1.130
1.120
1.120
4,924
-0.06(-5.45%)
Mar 02, 2022
1.185
1.185
1.185
1.185
139
+0.03(+3.01%)
Mar 01, 2022
1.180
1.180
1.150
1.150
1,265
-0.02(-1.71%)
Feb 28, 2022
1.212
1.212
1.170
1.170
2,386
-0.04(-3.31%)
Feb 25, 2022
1.210
1.210
1.210
1.210
2,339
-0.03(-2.42%)
Feb 24, 2022
1.240
1.240
1.200
1.240
1,145
-0.04(-3.28%)
Feb 23, 2022
1.270
1.296
1.270
1.282
462
-0.06(-4.33%)
Feb 18, 2022
1.340
12
-0.04(-3.18%)
Feb 16, 2022
1.384
0
-0.06(-4.02%)
Feb 15, 2022
1.440
1.442
1.440
1.442
400
+0.00(+0.00%)
Feb 14, 2022
1.442
1.442
1.442
1.442
1,000
-0.06(-3.87%)
Feb 10, 2022
1.500
50
+0.03(+2.04%)
Feb 09, 2022
1.470
1.470
1.470
1.470
1,115
+0.07(+5.00%)
Feb 08, 2022
1.270
1.414
1.250
1.400
5,495
+0.17(+13.82%)
Feb 07, 2022
1.230
1.230
1.230
1.230
1,932
-0.12(-9.23%)
Feb 04, 2022
1.355
1.355
1.355
1.355
253
+0.04(+3.06%)
Feb 03, 2022
1.315
1.315
1.315
1.315
500
+0.01(+1.14%)
Feb 02, 2022
1.340
1.340
1.300
1.300
1,149
-0.04(-2.99%)
Feb 01, 2022
1.340
1.350
1.340
1.340
15,718
+0.09(+6.77%)
Jan 31, 2022
1.260
1.260
1.250
1.255
5,800
+0.13(+11.56%)
Jan 28, 2022
1.125
1.125
1.105
1.125
1,164
-0.02(-2.17%)
Jan 27, 2022
1.190
1.190
1.040
1.150
59,625
-0.04(-2.95%)
Jan 26, 2022
1.222
1.230
1.185
1.185
8,819
-0.04(-3.66%)
Jan 25, 2022
1.230
1.270
1.230
1.230
9,983
-0.04(-3.15%)
Jan 24, 2022
1.310
1.340
1.230
1.270
14,194
-0.08(-5.93%)
Jan 21, 2022
1.370
1.390
1.328
1.350
6,400
-0.06(-4.26%)
Jan 19, 2022
1.410
3
-0.01(-0.67%)
Jan 18, 2022
1.500
1.550
1.419
1.419
2,366
-0.04(-2.67%)
Jan 14, 2022
1.458
0
+0.09(+6.46%)
Jan 13, 2022
1.410
1.410
1.370
1.370
1,500
+0.00(+0.00%)
Jan 12, 2022
1.390
1.410
1.370
1.370
4,575
-0.04(-3.18%)
Jan 11, 2022
1.415
1.420
1.415
1.415
3,035
+0.03(+1.80%)
Jan 10, 2022
1.390
1.390
1.380
1.390
3,200
+0.00(+0.00%)
Jan 07, 2022
1.390
1.430
1.390
1.390
35,370
-0.06(-4.14%)
Jan 06, 2022
1.448
1.450
1.448
1.450
492
-0.01(-0.68%)
Jan 05, 2022
1.443
1.495
1.443
1.460
1,420
-0.03(-2.01%)
Jan 04, 2022
1.500
1.502
1.450
1.490
4,100
-0.02(-1.32%)
Dec 31, 2021
1.510
1.510
1.510
100
-0.01(-0.98%)
Dec 30, 2021
1.484
1.550
1.484
1.525
5,300
+0.05(+3.28%)
Dec 29, 2021
1.448
1.476
1.440
1.476
7,550
+0.04(+2.89%)
Dec 28, 2021
1.446
1.446
1.435
1.435
1,350
-0.03(-2.38%)
Dec 27, 2021
1.400
1.480
1.400
1.470
8,875
+0.09(+6.52%)
Dec 23, 2021
1.420
1.480
1.360
1.380
10,400
+0.01(+0.73%)
Dec 22, 2021
1.425
1.425
1.370
1.370
900
+0.02(+1.48%)
Dec 21, 2021
1.350
1.350
1.350
1.350
900
+0.04(+3.05%)
Dec 20, 2021
1.370
1.370
1.310
1.310
4,910
-0.03(-2.24%)
Dec 17, 2021
1.340
1.340
1.310
1.340
5,240
-0.02(-1.47%)
Dec 16, 2021
1.395
1.395
1.360
1.360
2,399
-0.04(-2.86%)
Dec 15, 2021
1.390
1.400
1.390
1.400
1,550
+0.02(+1.45%)
Dec 14, 2021
1.510
1.510
1.356
1.380
12,651
-0.06(-4.17%)
Dec 13, 2021
1.535
1.535
1.430
1.440
14,500
-0.09(-5.85%)
Dec 10, 2021
1.510
1.529
1.510
1.529
2,495
-0.01(-0.69%)
Dec 09, 2021
1.540
1.540
1.540
1.540
2,094
-0.02(-1.28%)
Dec 08, 2021
1.570
1.570
1.550
1.560
8,994
+0.01(+0.65%)
Dec 07, 2021
1.550
1.550
1.530
1.550
2,900
+0.01(+0.65%)
Dec 06, 2021
1.545
1.560
1.522
1.540
5,224
-0.10(-6.10%)
Dec 03, 2021
1.567
1.640
1.500
1.640
11,941
+0.14(+9.33%)
Dec 02, 2021
1.500
1.500
1.500
1.500
115
+0.00(+0.00%)
Dec 01, 2021
1.615
1.615
1.500
1.500
6,725
-0.04(-2.60%)
Nov 30, 2021
1.683
1.683
1.480
1.540
6,050
-0.12(-7.31%)
Nov 29, 2021
1.710
1.710
1.661
1.661
5,314
-0.04(-2.26%)
Nov 26, 2021
1.700
1.700
1.700
1.700
479
-0.02(-1.16%)
Nov 24, 2021
1.820
1.827
1.700
1.720
15,251
-0.07(-3.67%)
Nov 23, 2021
1.798
1.800
1.786
1.786
2,100
-0.00(-0.25%)
Nov 22, 2021
1.860
1.899
1.790
1.790
10,780
-0.13(-6.77%)
Nov 19, 2021
1.950
1.950
1.880
1.920
8,059
-0.03(-1.54%)
Nov 18, 2021
2.060
1.950
1.950
1.950
7,647
-0.11(-5.34%)
Nov 17, 2021
2.000
2.100
1.980
2.060
36,618
+0.02(+0.98%)
Nov 16, 2021
2.085
2.085
2.040
2.040
6,465
+0.03(+1.49%)
Nov 15, 2021
1.790
2.010
1.790
2.010
20,353
+0.11(+5.79%)
Nov 12, 2021
1.990
1.990
1.890
1.900
10,525
-0.09(-4.52%)
Nov 11, 2021
1.980
1.990
1.950
1.990
26,325
+0.04(+2.05%)
Nov 10, 2021
2.090
1.950
28,499
-0.05(-2.66%)
Nov 09, 2021
1.970
2.003
1.970
2.003
1,826
+0.03(+1.69%)
Nov 08, 2021
2.000
2.020
1.950
1.970
27,566
-0.04(-1.99%)
Nov 05, 2021
2.010
2.030
1.965
2.010
5,399
+0.02(+1.01%)
Nov 04, 2021
2.010
2.015
1.990
1.990
12,142
-0.02(-1.00%)
Nov 03, 2021
1.960
2.010
1.960
2.010
11,875
+0.06(+2.98%)
Nov 02, 2021
1.970
1.972
1.952
1.952
4,900
+0.00(+0.10%)
Nov 01, 2021
1.990
1.990
1.931
1.950
9,052
-0.04(-2.01%)
Oct 29, 2021
1.990
1.990
1.990
1.990
304
+0.03(+1.74%)
Oct 28, 2021
2.000
2.000
1.950
1.956
7,204
-0.04(-1.96%)
Oct 27, 2021
2.000
2.028
1.960
1.995
12,679
-0.01(-0.75%)
Oct 26, 2021
2.010
2.010
14,352
+0.00(+0.00%)
Oct 25, 2021
2.060
2.060
2.010
2.010
1,579
-0.01(-0.50%)
Oct 22, 2021
2.010
2.060
2.010
2.020
2,775
-0.01(-0.49%)
Oct 21, 2021
2.038
2.038
2.030
2.030
257
+0.00(+0.00%)
Oct 20, 2021
2.090
2.090
2.020
2.030
12,469
+0.00(+0.00%)
Oct 19, 2021
2.020
2.030
2.020
2.030
1,097
+0.02(+1.00%)
Oct 18, 2021
2.018
2.018
2.010
2.010
222
-0.03(-1.47%)
Oct 15, 2021
2.050
2.050
2.040
2.040
1,235
-0.01(-0.49%)
Oct 14, 2021
2.022
2.050
2.022
2.050
420
+0.01(+0.54%)
Oct 13, 2021
2.039
2.039
2.039
2.039
515
+0.02(+0.82%)
Oct 12, 2021
2.022
2.022
2.010
2.022
599
-0.06(-2.76%)
Oct 11, 2021
2.080
2.080
2.080
2.080
1,073
+0.00(+0.00%)
Oct 07, 2021
2.080
2.080
2.080
2
+0.10(+5.05%)
Oct 06, 2021
1.970
1.990
1.970
1.980
8,142
-0.01(-0.50%)
Oct 05, 2021
2.020
2.050
1.990
1.990
15,600
-0.04(-1.97%)
Oct 04, 2021
2.005
2.030
1.980
2.030
9,050
+0.06(+2.95%)
Oct 01, 2021
2.030
2.030
1.972
1.972
604
+0.02(+1.12%)
Sep 30, 2021
1.950
1.950
1.950
1.950
260
+0.06(+3.17%)
Sep 29, 2021
1.850
1.890
1.800
1.890
3,151
+0.06(+3.56%)
Sep 28, 2021
1.880
1.890
1.801
1.825
2,350
-0.06(-3.44%)
Sep 27, 2021
1.850
1.890
1.845
1.890
9,920
+0.00(+0.24%)
Sep 24, 2021
1.918
1.919
1.850
1.885
2,730
-0.02(-1.28%)
Sep 23, 2021
1.920
1.923
1.910
1.910
1,407
-0.07(-3.54%)
Sep 22, 2021
1.877
1.980
1.860
1.980
2,670
+0.10(+5.32%)
Sep 21, 2021
1.800
1.880
1.800
1.880
2,100
+0.08(+4.44%)
Sep 20, 2021
1.830
1.830
1.800
1.800
277
-0.09(-4.60%)
Sep 17, 2021
1.900
1.930
1.842
1.887
11,316
+0.08(+4.24%)
Sep 16, 2021
1.910
1.910
1.810
1.810
15,226
-0.17(-8.59%)
Sep 15, 2021
1.910
2.000
1.900
1.980
15,000
+0.09(+5.04%)
Sep 14, 2021
1.900
1.900
1.885
1.885
1,200
-0.02(-1.31%)
Sep 13, 2021
1.850
1.910
1.850
1.910
603
+0.06(+3.17%)
Sep 10, 2021
1.952
1.952
1.851
1.851
3,775
-0.07(-3.82%)
Sep 09, 2021
1.970
1.995
1.925
1.925
6,337
+0.02(+1.31%)
Sep 08, 2021
1.890
1.900
1.790
1.900
8,133
-0.03(-1.71%)
Sep 07, 2021
1.930
1.940
1.930
1.933
2,388
-0.02(-0.87%)
Sep 03, 2021
2.000
2.000
1.950
1.950
925
-0.05(-2.50%)
Sep 02, 2021
2.000
2.000
2.000
2.000
200
+0.00(+0.00%)
Sep 01, 2021
2.000
2.000
1.973
2.000
5,045
+0.07(+3.54%)
Aug 31, 2021
1.932
1.932
1.932
1.932
247
-0.04(-1.95%)
Aug 30, 2021
1.950
1.970
1.940
1.970
1,783
+0.19(+10.65%)
Aug 27, 2021
1.780
1.780
1.740
1.780
1,798
+0.00(+0.02%)
Aug 26, 2021
1.784
1.792
1.780
1.780
3,518
+0.01(+0.56%)
Aug 25, 2021
1.770
1.800
1.770
1.770
1,501
+0.06(+3.51%)
Aug 24, 2021
1.750
1.750
1.710
1.710
582
-0.06(-3.39%)
Aug 23, 2021
1.720
1.800
1.720
1.770
1,408
+0.07(+4.12%)
Aug 20, 2021
1.730
1.800
1.700
1.700
6,491
-0.07(-4.06%)
Aug 19, 2021
1.772
1.772
1.772
1.772
570
-0.03(-1.56%)
Aug 18, 2021
1.800
1.800
1.737
1.800
580
+0.05(+2.86%)
Aug 17, 2021
1.810
1.810
1.740
1.750
2,920
-0.09(-4.89%)
Aug 16, 2021
1.850
1.850
1.790
1.840
4,179
-0.08(-4.17%)
Aug 13, 2021
1.836
1.950
1.790
1.920
7,527
+0.05(+2.61%)
Aug 12, 2021
1.920
1.920
1.840
1.871
1,700
-0.00(-0.03%)
Aug 11, 2021
1.900
1.900
1.870
1.872
2,793
-0.09(-4.51%)
Aug 10, 2021
1.885
1.960
1.885
1.960
460
-0.01(-0.51%)
Aug 09, 2021
1.959
1.970
1.959
1.970
1,105
+0.01(+0.51%)
Aug 06, 2021
1.980
1.990
1.920
1.960
10,830
-0.03(-1.26%)
Aug 05, 2021
1.960
1.985
1.960
1.985
2,635
+0.02(+0.76%)
Aug 04, 2021
1.965
1.980
1.965
1.970
2,755
+0.02(+1.03%)
Aug 03, 2021
1.948
1.950
1.948
1.950
255
+0.01(+0.52%)
Aug 02, 2021
1.870
1.940
1.870
1.940
7,000
+0.02(+1.04%)
Jul 30, 2021
1.950
1.950
1.920
1.920
10,525
-0.06(-3.03%)
Jul 29, 2021
2.005
2.005
1.980
1.980
1,928
-0.01(-0.50%)
Jul 28, 2021
1.988
2.000
1.950
1.990
2,054
+0.07(+3.65%)
Jul 27, 2021
1.920
1.920
1.920
1.920
426
-0.07(-3.52%)
Jul 26, 2021
1.980
1.990
1.970
1.990
6,438
+0.01(+0.51%)
Jul 23, 2021
1.980
1.980
1.980
1.980
1,650
+0.06(+3.13%)
Jul 22, 2021
1.920
1.935
1.900
1.920
1,860
+0.00(+0.03%)
Jul 21, 2021
1.925
1.950
1.901
1.919
4,600
-0.02(-1.06%)
Jul 20, 2021
1.970
1.970
1.940
1.940
5,095
+0.05(+2.65%)
Jul 19, 2021
1.860
1.890
1.860
1.890
1,500
+0.04(+2.16%)
Jul 16, 2021
1.925
2.020
1.840
1.850
30,659
-0.05(-2.63%)
Jul 15, 2021
1.960
1.960
1.870
1.900
8,732
+0.08(+4.40%)
Jul 14, 2021
1.900
1.960
1.820
1.820
10,811
-0.01(-0.55%)
Jul 13, 2021
1.824
1.890
1.790
1.830
10,289
-0.01(-0.70%)
Jul 12, 2021
1.890
1.890
1.843
1.843
22,860
-0.06(-3.01%)
Jul 09, 2021
1.880
1.930
1.880
1.900
15,350
-0.03(-1.55%)
Jul 08, 2021
1.900
1.940
1.900
1.930
2,530
-0.02(-1.15%)
Jul 07, 2021
1.920
1.952
1.920
1.952
2,161
+0.01(+0.64%)
Jul 06, 2021
1.939
1.940
1.900
1.940
1,651
-0.04(-2.02%)
Jul 02, 2021
2.020
2.020
1.980
1.980
437
+0.00(+0.00%)
Jul 01, 2021
1.960
1.980
1.960
1.980
338
-0.00(-0.25%)
Jun 30, 2021
2.040
2.040
1.985
1.985
2,650
-0.03(-1.25%)
Jun 29, 2021
2.020
2.020
1.975
2.010
5,907
-0.01(-0.50%)
Jun 28, 2021
2.000
2.020
1.980
2.020
9,516
-0.03(-1.46%)
Jun 25, 2021
2.061
2.061
2.046
2.050
7,686
+0.01(+0.40%)
Jun 24, 2021
1.921
2.070
1.908
2.042
7,966
+0.16(+8.61%)
Jun 23, 2021
1.845
1.880
1.845
1.880
1,250
+0.02(+1.08%)
Jun 22, 2021
1.850
1.880
1.790
1.860
13,340
+0.01(+0.54%)
Jun 21, 2021
1.930
1.960
1.820
1.850
15,335
-0.11(-5.61%)
Jun 18, 2021
1.970
1.985
1.960
1.960
12,841
-0.07(-3.33%)
Jun 17, 2021
2.060
2.060
1.984
2.027
15,017
-0.03(-1.58%)
Jun 16, 2021
2.060
2.075
2.060
2.060
3,798
+0.00(+0.24%)
Jun 15, 2021
2.081
2.083
2.055
2.055
5,015
-0.04(-2.14%)
Jun 14, 2021
2.160
2.160
2.080
2.100
4,890
-0.02(-0.94%)
Jun 11, 2021
2.070
2.160
2.070
2.120
10,400
+0.05(+2.42%)
Jun 10, 2021
2.030
2.150
2.030
2.070
7,036
-0.05(-2.31%)
Jun 09, 2021
2.099
2.150
2.099
2.119
10,574
+0.07(+3.36%)
Jun 08, 2021
2.030
2.080
2.027
2.050
11,680
-0.01(-0.48%)
Jun 07, 2021
2.150
2.160
2.060
2.060
16,943
-0.02(-0.96%)
Jun 04, 2021
2.230
2.230
2.020
2.080
6,525
-0.05(-2.58%)
Jun 03, 2021
2.160
2.200
2.130
2.135
9,901
-0.03(-1.16%)
Jun 02, 2021
2.110
2.170
2.081
2.160
33,193
+0.06(+2.86%)
Jun 01, 2021
2.100
2.140
2.080
2.100
18,726
-0.03(-1.40%)
May 28, 2021
2.101
2.130
2.100
2.130
4,778
+0.04(+1.90%)
May 27, 2021
2.140
2.165
2.090
2.090
3,400
-0.04(-1.88%)
May 26, 2021
2.130
2.130
2.130
2.130
570
+0.01(+0.47%)
May 25, 2021
2.220
2.290
2.116
2.120
19,902
-0.19(-8.23%)
May 24, 2021
2.240
2.310
2.200
2.310
3,265
+0.14(+6.45%)
May 21, 2021
2.150
2.170
2.120
2.170
6,634
+0.06(+2.84%)
May 20, 2021
2.200
2.200
2.080
2.110
17,836
-0.09(-4.09%)
May 19, 2021
2.229
2.250
2.190
2.200
5,951
-0.10(-4.35%)
May 18, 2021
2.235
2.330
2.235
2.300
11,720
+0.07(+3.14%)
May 17, 2021
2.230
2.276
2.230
2.230
15,112
+0.02(+0.77%)
May 14, 2021
2.229
2.265
2.210
2.213
6,342
-0.05(-2.28%)
May 13, 2021
2.300
2.300
2.260
2.264
17,118
+0.00(+0.20%)
May 12, 2021
2.250
2.300
2.250
2.260
4,412
-0.09(-3.83%)
May 11, 2021
2.280
2.350
2.220
2.350
5,623
-0.01(-0.42%)
May 10, 2021
2.470
2.519
2.320
2.360
13,451
-0.08(-3.25%)
May 07, 2021
2.450
2.480
2.420
2.439
3,629
-0.00(-0.03%)
May 06, 2021
2.467
2.479
2.410
2.440
24,852
-0.03(-1.21%)
May 05, 2021
2.395
2.478
2.390
2.470
3,059
+0.02(+0.82%)
May 04, 2021
2.450
2.462
2.440
2.450
7,707
+0.00(+0.00%)
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.