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
Aptose Bioscns
(NQ:
APTO
)
0.3990
-0.0010 (-0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2023
0.6400
0.6550
0.6220
0.6400
152,086
+0.01(+0.98%)
Mar 30, 2023
0.6600
0.6600
0.6100
0.6338
72,372
+0.01(+1.04%)
Mar 29, 2023
0.6100
0.6400
0.6000
0.6273
54,719
-0.00(-0.62%)
Mar 28, 2023
0.6468
0.6750
0.6058
0.6312
101,513
-0.02(-2.41%)
Mar 27, 2023
0.6441
0.6600
0.6200
0.6468
193,767
+0.00(+0.42%)
Mar 24, 2023
0.6000
0.6626
0.5493
0.6441
446,428
+0.07(+12.98%)
Mar 23, 2023
0.5800
0.5900
0.5400
0.5701
196,347
-0.01(-2.55%)
Mar 22, 2023
0.5900
0.6000
0.5800
0.5850
40,550
-0.01(-0.85%)
Mar 21, 2023
0.5800
0.6100
0.5800
0.5900
102,031
+0.00(+0.56%)
Mar 20, 2023
0.5200
0.5990
0.5201
0.5867
362,159
+0.05(+10.28%)
Mar 17, 2023
0.5800
0.5800
0.5230
0.5320
135,831
-0.03(-5.72%)
Mar 16, 2023
0.5600
0.5860
0.5600
0.5643
179,888
-0.02(-2.71%)
Mar 15, 2023
0.5800
0.5900
0.5601
0.5800
47,409
-0.00(-0.26%)
Mar 14, 2023
0.5669
0.5820
0.5401
0.5815
130,644
+0.04(+7.97%)
Mar 13, 2023
0.5200
0.5500
0.5200
0.5386
85,605
+0.01(+1.66%)
Mar 10, 2023
0.5500
0.5599
0.5240
0.5298
135,380
-0.03(-5.33%)
Mar 09, 2023
0.5700
0.5799
0.5500
0.5596
141,373
-0.00(-0.43%)
Mar 08, 2023
0.5700
0.5800
0.5500
0.5620
110,046
+0.00(+0.32%)
Mar 07, 2023
0.5800
0.5800
0.5600
0.5602
79,587
-0.00(-0.67%)
Mar 06, 2023
0.5800
0.5900
0.5600
0.5640
155,803
-0.02(-2.76%)
Mar 03, 2023
0.5800
0.6199
0.5750
0.5800
75,083
-0.01(-1.31%)
Mar 02, 2023
0.5800
0.6071
0.5700
0.5877
61,199
+0.00(+0.31%)
Mar 01, 2023
0.6200
0.6200
0.5700
0.5859
56,891
+0.00(+0.67%)
Feb 28, 2023
0.6244
0.6244
0.5700
0.5820
183,328
-0.03(-5.60%)
Feb 27, 2023
0.6200
0.6600
0.5901
0.6165
213,627
-0.02(-3.66%)
Feb 24, 2023
0.6475
0.6800
0.6250
0.6399
40,990
-0.02(-3.03%)
Feb 23, 2023
0.6663
0.6663
0.6300
0.6599
33,066
+0.02(+3.90%)
Feb 22, 2023
0.6400
0.6780
0.6160
0.6351
103,813
-0.01(-2.29%)
Feb 21, 2023
0.6900
0.6999
0.6210
0.6500
191,695
-0.02(-3.56%)
Feb 17, 2023
0.6900
0.7000
0.6700
0.6740
64,278
-0.02(-3.01%)
Feb 16, 2023
0.6800
0.6950
0.6601
0.6949
114,957
+0.01(+2.19%)
Feb 15, 2023
0.6554
0.6999
0.6500
0.6800
125,064
+0.01(+1.49%)
Feb 14, 2023
0.6700
0.7000
0.6510
0.6700
73,042
-0.01(-1.47%)
Feb 13, 2023
0.7003
0.7450
0.6631
0.6800
132,793
-0.02(-2.86%)
Feb 10, 2023
0.7100
0.7100
0.6700
0.7000
92,271
+0.01(+1.49%)
Feb 09, 2023
0.7000
0.7100
0.6600
0.6897
169,844
-0.01(-1.05%)
Feb 08, 2023
0.7500
0.7500
0.6865
0.6970
173,626
-0.03(-4.17%)
Feb 07, 2023
0.7400
0.7590
0.7136
0.7273
174,435
-0.02(-2.96%)
Feb 06, 2023
0.7600
0.7700
0.7241
0.7495
121,422
-0.01(-0.91%)
Feb 03, 2023
0.7200
0.7700
0.7200
0.7564
269,104
+0.02(+2.22%)
Feb 02, 2023
0.7500
0.7600
0.7200
0.7400
271,872
-0.01(-1.33%)
Feb 01, 2023
0.7550
0.7670
0.7300
0.7500
239,221
+0.00(+0.00%)
Jan 31, 2023
0.7500
0.7600
0.7400
0.7500
368,665
+0.01(+1.23%)
Jan 30, 2023
0.7500
0.7500
0.7145
0.7409
721,052
-0.02(-2.51%)
Jan 27, 2023
0.7100
0.7600
0.7000
0.7600
369,012
+0.05(+7.07%)
Jan 26, 2023
0.7000
0.7200
0.7000
0.7098
153,885
+0.00(+0.67%)
Jan 25, 2023
0.7000
0.7198
0.6901
0.7051
248,250
-0.00(-0.47%)
Jan 24, 2023
0.7000
0.7100
0.6801
0.7084
238,011
+0.02(+2.67%)
Jan 23, 2023
0.7000
0.7000
0.6705
0.6900
165,814
+0.01(+1.47%)
Jan 20, 2023
0.6600
0.6800
0.6500
0.6800
86,323
+0.03(+4.50%)
Jan 19, 2023
0.6735
0.6735
0.6310
0.6507
196,947
-0.01(-1.41%)
Jan 18, 2023
0.6829
0.6999
0.6295
0.6600
236,891
-0.02(-3.35%)
Jan 17, 2023
0.7200
0.7200
0.6800
0.6829
312,993
-0.02(-2.44%)
Jan 13, 2023
0.6700
0.7100
0.6600
0.7000
505,079
+0.02(+2.94%)
Jan 12, 2023
0.6700
0.7600
0.6400
0.6800
772,409
+0.03(+5.26%)
Jan 11, 2023
0.6300
0.6500
0.6300
0.6460
105,163
+0.01(+0.94%)
Jan 10, 2023
0.6200
0.6550
0.6158
0.6400
238,555
-0.00(-0.53%)
Jan 09, 2023
0.6200
0.6593
0.6200
0.6434
106,127
+0.01(+2.16%)
Jan 06, 2023
0.6485
0.6500
0.6202
0.6298
237,689
-0.02(-3.11%)
Jan 05, 2023
0.6100
0.6700
0.6000
0.6500
184,960
+0.04(+6.56%)
Jan 04, 2023
0.5978
0.6170
0.5800
0.6100
83,026
+0.01(+1.67%)
Jan 03, 2023
0.5900
0.6100
0.5800
0.6000
124,966
+0.02(+3.45%)
Dec 30, 2022
0.5000
0.5800
0.5000
0.5800
389,465
+0.04(+7.61%)
Dec 29, 2022
0.4900
0.5836
0.4600
0.5390
915,334
+0.07(+14.75%)
Dec 28, 2022
0.4400
0.4697
0.4373
0.4697
233,159
+0.03(+7.78%)
Dec 27, 2022
0.4560
0.4697
0.4255
0.4358
345,461
-0.02(-4.43%)
Dec 23, 2022
0.4600
0.4799
0.4560
0.4560
223,759
-0.00(-0.50%)
Dec 22, 2022
0.4800
0.4900
0.4555
0.4583
240,123
-0.00(-0.46%)
Dec 21, 2022
0.5100
0.5198
0.4600
0.4604
360,030
-0.01(-2.87%)
Dec 20, 2022
0.5100
0.5200
0.4600
0.4740
552,809
-0.03(-5.77%)
Dec 19, 2022
0.5400
0.5570
0.5000
0.5030
319,560
-0.02(-4.19%)
Dec 16, 2022
0.6000
0.6099
0.5100
0.5250
452,050
-0.06(-10.30%)
Dec 15, 2022
0.6200
0.6549
0.5853
0.5853
452,933
-0.06(-9.58%)
Dec 14, 2022
0.6500
0.6549
0.6360
0.6473
467,298
-0.00(-0.42%)
Dec 13, 2022
0.6678
0.7100
0.6452
0.6500
674,868
-0.06(-8.45%)
Dec 12, 2022
0.7300
0.7373
0.6206
0.7100
2,317,163
+0.01(+1.43%)
Dec 09, 2022
0.7000
0.7200
0.6801
0.7000
351,219
-0.01(-1.46%)
Dec 08, 2022
0.7100
0.7300
0.6900
0.7104
166,544
-0.01(-1.32%)
Dec 07, 2022
0.7200
0.7200
0.6950
0.7199
93,472
-0.00(-0.03%)
Dec 06, 2022
0.6900
0.7298
0.6880
0.7201
83,450
+0.02(+3.14%)
Dec 05, 2022
0.7081
0.7199
0.6900
0.6982
131,954
-0.03(-4.36%)
Dec 02, 2022
0.6520
0.7300
0.6520
0.7300
254,242
+0.06(+9.46%)
Dec 01, 2022
0.6655
0.6884
0.6600
0.6669
68,308
+0.00(+0.29%)
Nov 30, 2022
0.6871
0.6871
0.6500
0.6650
92,753
-0.01(-1.92%)
Nov 29, 2022
0.6787
0.6905
0.6445
0.6780
100,909
-0.00(-0.29%)
Nov 28, 2022
0.7000
0.7099
0.6728
0.6800
161,919
-0.02(-3.12%)
Nov 25, 2022
0.6800
0.7050
0.6800
0.7019
82,378
+0.03(+4.78%)
Nov 23, 2022
0.6527
0.6749
0.6400
0.6699
188,038
+0.02(+2.64%)
Nov 22, 2022
0.6388
0.6699
0.6351
0.6527
97,414
+0.01(+1.19%)
Nov 21, 2022
0.7000
0.7000
0.6300
0.6450
161,682
-0.01(-1.10%)
Nov 18, 2022
0.6700
0.6726
0.6371
0.6522
59,727
+0.01(+0.88%)
Nov 17, 2022
0.6500
0.6671
0.6400
0.6465
361,738
-0.03(-4.93%)
Nov 16, 2022
0.6988
0.6988
0.6639
0.6800
141,827
-0.00(-0.35%)
Nov 15, 2022
0.7100
0.7200
0.6605
0.6824
175,287
+0.00(+0.19%)
Nov 14, 2022
0.7428
0.7428
0.6801
0.6811
366,430
-0.03(-4.07%)
Nov 11, 2022
0.6542
0.7300
0.6542
0.7100
307,678
+0.05(+6.78%)
Nov 10, 2022
0.6460
0.6900
0.6150
0.6649
289,127
+0.01(+2.29%)
Nov 09, 2022
0.7000
0.7100
0.6400
0.6500
192,051
-0.05(-7.14%)
Nov 08, 2022
0.7800
0.7900
0.6800
0.7000
482,199
-0.06(-7.89%)
Nov 07, 2022
0.7193
0.7899
0.6801
0.7600
902,342
+0.08(+11.76%)
Nov 04, 2022
0.7500
0.7700
0.6500
0.6800
908,457
-0.04(-5.29%)
Nov 03, 2022
0.5700
0.7200
0.5700
0.7180
3,645,359
+0.17(+30.55%)
Nov 02, 2022
0.5000
0.6505
0.4974
0.5500
1,992,821
+0.05(+10.26%)
Nov 01, 2022
0.4900
0.5017
0.4620
0.4988
1,351,768
+0.04(+8.32%)
Oct 31, 2022
0.4965
0.5000
0.4508
0.4605
785,020
-0.02(-5.07%)
Oct 28, 2022
0.4700
0.4946
0.4650
0.4851
831,324
+0.01(+2.32%)
Oct 27, 2022
0.4944
0.5000
0.4600
0.4741
536,777
-0.01(-2.09%)
Oct 26, 2022
0.4800
0.5000
0.4701
0.4842
346,117
+0.01(+1.51%)
Oct 25, 2022
0.4900
0.4901
0.4568
0.4770
511,113
+0.00(+0.08%)
Oct 24, 2022
0.5000
0.5000
0.4600
0.4766
330,095
-0.02(-3.13%)
Oct 21, 2022
0.4849
0.4980
0.4769
0.4920
359,782
+0.01(+1.46%)
Oct 20, 2022
0.5100
0.5156
0.4700
0.4849
373,596
-0.02(-3.02%)
Oct 19, 2022
0.5400
0.5400
0.4890
0.5000
241,232
-0.01(-2.23%)
Oct 18, 2022
0.5564
0.5564
0.5000
0.5114
377,311
-0.03(-6.03%)
Oct 17, 2022
0.6090
0.6090
0.5401
0.5442
266,584
-0.03(-4.54%)
Oct 14, 2022
0.6000
0.6015
0.5580
0.5701
64,780
-0.02(-3.36%)
Oct 13, 2022
0.5500
0.5899
0.5428
0.5899
127,362
+0.03(+5.34%)
Oct 12, 2022
0.5653
0.5670
0.5500
0.5600
68,220
-0.01(-1.22%)
Oct 11, 2022
0.5604
0.5778
0.5555
0.5669
103,358
-0.01(-1.00%)
Oct 10, 2022
0.5900
0.5900
0.5600
0.5726
61,918
-0.00(-0.61%)
Oct 07, 2022
0.5900
0.6039
0.5650
0.5761
169,197
-0.01(-2.36%)
Oct 06, 2022
0.5900
0.6030
0.5775
0.5900
89,316
+0.00(+0.60%)
Oct 05, 2022
0.6000
0.6109
0.5751
0.5865
169,269
-0.01(-2.25%)
Oct 04, 2022
0.6010
0.6199
0.5866
0.6000
200,163
+0.00(+0.64%)
Oct 03, 2022
0.5900
0.6199
0.5700
0.5962
178,261
+0.00(+0.20%)
Sep 30, 2022
0.5700
0.5979
0.5700
0.5950
148,555
+0.02(+3.21%)
Sep 29, 2022
0.5900
0.6050
0.5700
0.5765
107,271
-0.02(-2.95%)
Sep 28, 2022
0.5900
0.5987
0.5789
0.5940
214,269
+0.04(+6.45%)
Sep 27, 2022
0.5696
0.5789
0.5431
0.5580
315,292
+0.02(+2.86%)
Sep 26, 2022
0.5900
0.6099
0.5421
0.5425
223,002
-0.06(-9.51%)
Sep 23, 2022
0.6000
0.6100
0.5800
0.5995
247,742
-0.01(-0.91%)
Sep 22, 2022
0.6253
0.6360
0.5801
0.6050
410,809
-0.03(-4.87%)
Sep 21, 2022
0.6900
0.6900
0.6230
0.6360
197,280
-0.03(-4.80%)
Sep 20, 2022
0.6900
0.6960
0.6560
0.6681
147,756
-0.02(-3.17%)
Sep 19, 2022
0.6910
0.7000
0.6740
0.6900
150,876
+0.00(+0.07%)
Sep 16, 2022
0.6966
0.7100
0.6730
0.6895
230,193
-0.01(-0.93%)
Sep 15, 2022
0.7400
0.7480
0.6900
0.6960
193,877
-0.02(-3.33%)
Sep 14, 2022
0.7700
0.7700
0.7038
0.7200
296,747
-0.02(-2.96%)
Sep 13, 2022
0.7800
0.7800
0.7395
0.7420
138,255
-0.01(-1.09%)
Sep 12, 2022
0.7500
0.7800
0.7300
0.7502
364,607
+0.02(+2.40%)
Sep 09, 2022
0.7300
0.7400
0.7180
0.7326
292,511
+0.01(+1.36%)
Sep 08, 2022
0.7303
0.7405
0.7175
0.7228
160,092
-0.02(-2.09%)
Sep 07, 2022
0.7600
0.7669
0.7300
0.7382
260,442
-0.03(-4.13%)
Sep 06, 2022
0.7800
0.7980
0.7700
0.7700
87,659
+0.00(+0.36%)
Sep 02, 2022
0.7700
0.7900
0.7499
0.7672
168,798
-0.01(-1.63%)
Sep 01, 2022
0.7600
0.7997
0.7600
0.7799
155,577
-0.00(-0.27%)
Aug 31, 2022
0.7700
0.7820
0.7600
0.7820
144,146
+0.02(+2.89%)
Aug 30, 2022
0.7700
0.7999
0.7520
0.7600
90,547
-0.01(-1.31%)
Aug 29, 2022
0.7935
0.7935
0.7640
0.7701
174,341
-0.01(-1.27%)
Aug 26, 2022
0.8100
0.8100
0.7800
0.7800
89,550
-0.01(-1.55%)
Aug 25, 2022
0.8100
0.8322
0.7900
0.7923
125,036
-0.01(-1.79%)
Aug 24, 2022
0.8159
0.8230
0.7806
0.8067
176,283
-0.00(-0.07%)
Aug 23, 2022
0.8200
0.8263
0.7800
0.8073
75,464
+0.01(+0.91%)
Aug 22, 2022
0.8400
0.8445
0.7786
0.8000
202,281
-0.02(-2.94%)
Aug 19, 2022
0.8500
0.8600
0.8202
0.8242
201,933
-0.03(-3.71%)
Aug 18, 2022
0.8800
0.8800
0.8300
0.8560
93,881
+0.00(+0.16%)
Aug 17, 2022
0.8600
0.8700
0.8500
0.8546
151,029
-0.01(-0.63%)
Aug 16, 2022
0.8800
0.8800
0.8501
0.8600
72,864
-0.01(-1.15%)
Aug 15, 2022
0.8600
0.8700
0.8195
0.8700
158,838
+0.05(+5.85%)
Aug 12, 2022
0.8600
0.8741
0.8200
0.8219
360,722
-0.01(-1.57%)
Aug 11, 2022
0.8200
0.8774
0.8200
0.8350
115,375
-0.00(-0.23%)
Aug 10, 2022
0.8500
0.8600
0.8105
0.8369
459,579
+0.00(+0.19%)
Aug 09, 2022
0.8638
0.8800
0.7633
0.8353
628,588
-0.02(-2.87%)
Aug 08, 2022
0.8700
0.9200
0.8600
0.8600
254,715
-0.01(-0.73%)
Aug 05, 2022
0.8298
0.8700
0.8147
0.8663
123,619
+0.04(+4.39%)
Aug 04, 2022
0.7900
0.8300
0.7701
0.8299
276,777
+0.06(+7.47%)
Aug 03, 2022
0.7800
0.7800
0.7200
0.7722
387,968
+0.06(+8.46%)
Aug 02, 2022
0.7300
0.7480
0.7118
0.7120
336,010
-0.02(-2.53%)
Aug 01, 2022
0.7613
0.7761
0.7290
0.7305
157,299
-0.01(-1.56%)
Jul 29, 2022
0.7900
0.7900
0.7421
0.7421
143,199
-0.02(-2.36%)
Jul 28, 2022
0.7700
0.7736
0.7500
0.7600
119,210
+0.00(+0.00%)
Jul 27, 2022
0.7840
0.7980
0.7400
0.7600
134,765
-0.01(-0.95%)
Jul 26, 2022
0.7800
0.7835
0.7510
0.7673
60,151
-0.01(-1.50%)
Jul 25, 2022
0.7768
0.8046
0.7600
0.7790
128,462
+0.01(+1.17%)
Jul 22, 2022
0.8000
0.8200
0.7700
0.7700
160,304
-0.04(-4.94%)
Jul 21, 2022
0.8239
0.8286
0.8001
0.8100
74,231
+0.00(+0.38%)
Jul 20, 2022
0.8100
0.8289
0.7955
0.8069
114,619
-0.00(-0.31%)
Jul 19, 2022
0.8100
0.8470
0.7900
0.8094
74,719
+0.01(+1.17%)
Jul 18, 2022
0.8300
0.8740
0.8000
0.8000
190,324
-0.04(-4.20%)
Jul 15, 2022
0.8545
0.8740
0.8350
0.8351
160,415
-0.02(-2.00%)
Jul 14, 2022
0.8500
0.8799
0.8500
0.8521
23,819
-0.01(-1.49%)
Jul 13, 2022
0.8600
0.8800
0.8400
0.8650
133,882
+0.02(+1.97%)
Jul 12, 2022
0.8551
0.8551
0.8272
0.8483
56,818
-0.01(-1.03%)
Jul 11, 2022
0.8400
0.8580
0.8111
0.8571
130,796
+0.02(+2.04%)
Jul 08, 2022
0.8400
0.8500
0.8200
0.8400
75,995
-0.01(-0.59%)
Jul 07, 2022
0.8300
0.8500
0.8221
0.8450
222,965
+0.03(+3.05%)
Jul 06, 2022
0.8300
0.8300
0.7925
0.8200
113,996
+0.01(+1.23%)
Jul 05, 2022
0.7600
0.8100
0.7600
0.8100
57,443
+0.01(+0.68%)
Jul 01, 2022
0.7525
0.8100
0.7525
0.8045
385,280
+0.06(+8.41%)
Jun 30, 2022
0.7800
0.7925
0.7331
0.7421
226,776
-0.04(-4.94%)
Jun 29, 2022
0.8107
0.8107
0.7700
0.7807
56,189
-0.02(-2.27%)
Jun 28, 2022
0.8113
0.8329
0.7458
0.7988
620,333
-0.01(-1.38%)
Jun 27, 2022
0.8500
0.8800
0.8024
0.8100
229,867
-0.04(-4.47%)
Jun 24, 2022
0.8200
0.8500
0.8200
0.8479
241,213
+0.05(+5.63%)
Jun 23, 2022
0.8001
0.8280
0.7800
0.8027
122,772
-0.01(-0.62%)
Jun 22, 2022
0.8406
0.8551
0.7910
0.8077
376,926
-0.03(-3.56%)
Jun 21, 2022
0.9200
0.9200
0.8311
0.8375
346,469
+0.01(+1.37%)
Jun 17, 2022
0.7885
0.9104
0.7800
0.8262
280,419
+0.04(+5.58%)
Jun 16, 2022
0.8500
0.8500
0.7700
0.7825
332,716
-0.07(-7.73%)
Jun 15, 2022
0.8486
0.9222
0.8000
0.8481
146,505
+0.02(+2.18%)
Jun 14, 2022
0.8100
0.8500
0.7900
0.8300
174,135
+0.01(+1.68%)
Jun 13, 2022
0.8900
0.8900
0.7731
0.8163
517,124
-0.05(-5.82%)
Jun 10, 2022
0.9148
0.9480
0.8416
0.8667
437,239
-0.05(-5.79%)
Jun 09, 2022
0.9500
0.9600
0.9200
0.9200
297,394
-0.02(-2.44%)
Jun 08, 2022
0.9800
0.9880
0.9421
0.9430
218,864
-0.01(-1.10%)
Jun 07, 2022
0.9600
0.9900
0.9400
0.9535
269,187
-0.01(-0.72%)
Jun 06, 2022
0.9700
0.9999
0.9600
0.9604
401,799
+0.01(+0.65%)
Jun 03, 2022
1.010
1.030
0.9542
0.9542
314,549
-0.06(-5.52%)
Jun 02, 2022
1.030
1.030
0.9700
1.010
176,822
-0.02(-1.94%)
Jun 01, 2022
1.020
1.050
0.9937
1.030
199,990
+0.02(+1.98%)
May 31, 2022
0.9800
1.010
0.9200
1.010
309,471
+0.06(+5.96%)
May 27, 2022
0.9568
0.9800
0.9200
0.9532
201,287
-0.01(-0.62%)
May 26, 2022
1.020
1.020
0.9339
0.9591
268,681
-0.01(-0.53%)
May 25, 2022
0.9719
0.9980
0.9300
0.9642
317,126
-0.00(-0.07%)
May 24, 2022
1.030
1.050
0.9347
0.9649
402,308
-0.06(-5.40%)
May 23, 2022
1.060
1.080
1.020
1.020
187,442
-0.05(-4.67%)
May 20, 2022
1.060
1.090
1.025
1.070
116,219
+0.02(+1.90%)
May 19, 2022
1.100
1.100
1.030
1.050
244,642
+0.00(+0.00%)
May 18, 2022
1.120
1.124
1.050
1.050
118,048
-0.10(-8.70%)
May 17, 2022
1.120
1.180
1.105
1.150
233,312
+0.05(+4.55%)
May 16, 2022
1.040
1.110
1.010
1.100
317,738
+0.06(+5.77%)
May 13, 2022
1.050
1.080
1.000
1.040
295,584
+0.03(+2.97%)
May 12, 2022
0.9200
1.010
0.9000
1.010
696,886
+0.06(+6.22%)
May 11, 2022
1.080
1.100
0.9300
0.9509
733,519
-0.12(-11.13%)
May 10, 2022
1.100
1.180
1.020
1.070
772,377
-0.05(-4.46%)
May 09, 2022
1.070
1.160
1.070
1.120
578,152
-0.03(-2.61%)
May 06, 2022
1.200
1.200
1.125
1.150
463,217
-0.07(-5.74%)
May 05, 2022
1.160
1.230
1.140
1.220
612,038
+0.02(+1.67%)
May 04, 2022
1.180
1.210
1.120
1.200
1,553,643
+0.00(+0.00%)
May 03, 2022
1.200
1.210
1.166
1.200
114,258
+0.00(+0.00%)
May 02, 2022
1.170
1.200
1.130
1.200
239,004
+0.01(+0.84%)
Apr 29, 2022
1.140
1.200
1.120
1.190
439,522
+0.05(+4.39%)
Apr 28, 2022
1.170
1.180
1.120
1.140
528,899
-0.02(-1.72%)
Apr 27, 2022
1.150
1.195
1.130
1.160
355,128
+0.00(+0.00%)
Apr 26, 2022
1.170
1.170
1.125
1.160
416,450
+0.00(+0.00%)
Apr 25, 2022
1.150
1.180
1.100
1.160
282,103
+0.01(+0.87%)
Apr 22, 2022
1.130
1.160
1.090
1.150
447,752
+0.03(+2.68%)
Apr 21, 2022
1.210
1.220
1.120
1.120
557,947
-0.05(-4.27%)
Apr 20, 2022
1.200
1.210
1.160
1.170
559,757
-0.03(-2.50%)
Apr 19, 2022
1.210
1.230
1.170
1.200
477,321
+0.00(+0.00%)
Apr 18, 2022
1.230
1.250
1.150
1.200
772,588
-0.05(-4.00%)
Apr 14, 2022
1.250
1.300
1.240
1.250
242,171
-0.01(-0.79%)
Apr 13, 2022
1.260
1.285
1.200
1.260
140,142
+0.01(+0.80%)
Apr 12, 2022
1.340
1.354
1.235
1.250
324,087
-0.07(-5.30%)
Apr 11, 2022
1.370
1.370
1.320
1.320
327,003
-0.08(-5.71%)
Apr 08, 2022
1.420
1.430
1.350
1.400
543,110
-0.02(-1.41%)
Apr 07, 2022
1.400
1.430
1.360
1.420
341,894
+0.02(+1.43%)
Apr 06, 2022
1.440
1.440
1.320
1.400
364,809
-0.06(-4.11%)
Apr 05, 2022
1.470
1.500
1.440
1.460
259,956
-0.01(-0.68%)
Apr 04, 2022
1.430
1.550
1.420
1.470
1,786,714
+0.06(+4.26%)
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.