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

(CSE: MDMA )

0.2200 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2024 0.1750 0 +0.00(+0.00%)
Mar 27, 2024 0.1700 0.1800 0.1650 0.1750 635,695 +0.01(+6.06%)
Mar 26, 2024 0.1750 0.1750 0.1650 0.1650 485,942 +0.00(+0.00%)
Mar 25, 2024 0.1700 0.1750 0.1650 0.1650 617,858 -0.01(-2.94%)
Mar 22, 2024 0.1700 0.1700 0.1650 0.1700 201,902 +0.01(+3.03%)
Mar 21, 2024 0.1750 0.1750 0.1650 0.1650 236,869 -0.01(-2.94%)
Mar 20, 2024 0.1600 0.1900 0.1550 0.1700 1,386,351 +0.02(+9.68%)
Mar 19, 2024 0.1650 0.1650 0.1550 0.1550 272,449 -0.02(-8.82%)
Mar 18, 2024 0.1800 0.1800 0.1600 0.1700 345,981 +0.00(+0.00%)
Mar 15, 2024 0.1700 0.1900 0.1700 0.1700 473,396 +0.00(+0.00%)
Mar 14, 2024 0.1700 0.1700 0.1600 0.1700 62,305 +0.01(+3.03%)
Mar 13, 2024 0.1650 0.1700 0.1600 0.1650 358,269 +0.00(+0.00%)
Mar 12, 2024 0.1700 0.1700 0.1650 0.1650 160,805 -0.01(-2.94%)
Mar 11, 2024 0.1950 0.1950 0.1650 0.1700 1,548,574 -0.02(-12.82%)
Mar 08, 2024 0.2050 0.2200 0.1900 0.1950 687,769 -0.01(-2.50%)
Mar 07, 2024 0.1700 0.2100 0.1650 0.2000 1,210,098 +0.04(+25.00%)
Mar 06, 2024 0.1600 0.1650 0.1600 0.1600 192,084 -0.01(-3.03%)
Mar 05, 2024 0.1700 0.1700 0.1600 0.1650 447,139 -0.01(-2.94%)
Mar 04, 2024 0.1900 0.1900 0.1700 0.1700 414,258 -0.02(-10.53%)
Mar 01, 2024 0.1900 0.1950 0.1750 0.1900 554,927 +0.01(+2.70%)
Feb 29, 2024 0.1900 0.1950 0.1850 0.1850 413,476 -0.01(-2.63%)
Feb 28, 2024 0.1950 0.1950 0.1850 0.1900 420,140 -0.01(-5.00%)
Feb 27, 2024 0.2050 0.2150 0.1900 0.2000 633,343 -0.00(-2.44%)
Feb 26, 2024 0.1900 0.2200 0.1900 0.2050 725,540 +0.01(+7.89%)
Feb 23, 2024 0.2050 0.2100 0.1900 0.1900 310,074 -0.01(-5.00%)
Feb 22, 2024 0.2000 0.2200 0.2000 0.2000 567,830 +0.01(+2.56%)
Feb 21, 2024 0.2050 0.2100 0.1950 0.1950 823,475 -0.01(-4.88%)
Feb 20, 2024 0.2250 0.2250 0.1950 0.2050 754,236 -0.02(-6.82%)
Feb 16, 2024 0.2200 0 -0.01(-4.35%)
Feb 15, 2024 0.2450 0.2450 0.2200 0.2300 820,598 -0.01(-6.12%)
Feb 14, 2024 0.2450 0.2450 0.2350 0.2450 405,120 +0.01(+4.26%)
Feb 13, 2024 0.2350 0.2400 0.2150 0.2350 1,365,109 -0.01(-4.08%)
Feb 12, 2024 0.2800 0.2800 0.2350 0.2450 1,524,294 -0.02(-7.55%)
Feb 09, 2024 0.3000 0.3000 0.2650 0.2650 806,921 -0.02(-7.02%)
Feb 08, 2024 0.2900 0.2950 0.2600 0.2850 1,043,174 +0.00(+1.79%)
Feb 07, 2024 0.2950 0.3100 0.2800 0.2800 1,135,179 -0.03(-9.68%)
Feb 06, 2024 0.3300 0.3400 0.2950 0.3100 1,414,725 -0.02(-4.62%)
Feb 05, 2024 0.3000 0.3500 0.2950 0.3250 2,583,341 +0.04(+16.07%)
Feb 02, 2024 0.2750 0.3200 0.2600 0.2800 1,820,812 +0.00(+0.00%)
Feb 01, 2024 0.2500 0.2850 0.2400 0.2800 879,330 +0.03(+12.00%)
Jan 31, 2024 0.2350 0.2600 0.2250 0.2500 666,482 +0.02(+6.38%)
Jan 30, 2024 0.2600 0.2600 0.2300 0.2350 325,185 -0.02(-7.84%)
Jan 29, 2024 0.2500 0.2550 0.2250 0.2550 1,190,382 +0.01(+2.00%)
Jan 26, 2024 0.2350 0.2650 0.2050 0.2500 2,401,706 +0.02(+6.38%)
Jan 25, 2024 0.1550 0.2400 0.1550 0.2350 3,126,658 +0.07(+46.87%)
Jan 24, 2024 0.1550 0.1650 0.1500 0.1600 143,194 +0.01(+3.23%)
Jan 23, 2024 0.1600 0.1600 0.1550 0.1550 317,138 -0.01(-3.13%)
Jan 22, 2024 0.1700 0.1700 0.1600 0.1600 427,300 -0.01(-3.03%)
Jan 19, 2024 0.1700 0.1750 0.1650 0.1650 291,506 +0.00(+0.00%)
Jan 18, 2024 0.1650 0.1700 0.1600 0.1650 106,519 -0.01(-2.94%)
Jan 17, 2024 0.1500 0.1750 0.1500 0.1700 471,983 +0.01(+6.25%)
Jan 16, 2024 0.1550 0.1600 0.1500 0.1600 152,369 +0.01(+3.23%)
Jan 15, 2024 0.1550 0.1600 0.1500 0.1550 206,287 -0.01(-3.13%)
Jan 12, 2024 0.1650 0.1650 0.1550 0.1600 103,300 +0.00(+0.00%)
Jan 11, 2024 0.1600 0.1700 0.1600 0.1600 519,007 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1550 0.1600 167,667 -0.01(-3.03%)
Jan 09, 2024 0.1700 0.1700 0.1600 0.1650 55,400 +0.00(+0.00%)
Jan 08, 2024 0.1600 0.1700 0.1600 0.1650 280,869 -0.01(-2.94%)
Jan 05, 2024 0.1700 0.1700 0.1600 0.1700 197,491 +0.01(+3.03%)
Jan 04, 2024 0.1600 0.1800 0.1550 0.1650 409,267 +0.01(+3.13%)
Jan 03, 2024 0.1500 0.1650 0.1450 0.1600 377,130 +0.01(+6.67%)
Jan 02, 2024 0.1450 0.1600 0.1400 0.1500 260,316 +0.01(+7.14%)
Dec 29, 2023 0.1400 0 +0.02(+12.00%)
Dec 28, 2023 0.1350 0.1400 0.1250 0.1250 238,350 -0.01(-7.41%)
Dec 27, 2023 0.1550 0.1550 0.1350 0.1350 264,635 -0.02(-12.90%)
Dec 22, 2023 0.1550 0 -0.01(-6.06%)
Dec 21, 2023 0.1500 0.1700 0.1500 0.1650 895,894 +0.02(+13.79%)
Dec 20, 2023 0.1400 0.1500 0.1350 0.1450 207,552 +0.00(+3.57%)
Dec 19, 2023 0.1100 0.1400 0.1050 0.1400 630,247 +0.03(+21.74%)
Dec 18, 2023 0.1100 0.1150 0.1050 0.1150 118,497 +0.00(+0.00%)
Dec 15, 2023 0.1050 0.1150 0.0950 0.1150 408,946 +0.01(+15.00%)
Dec 14, 2023 0.0950 0.1050 0.0900 0.1000 155,500 +0.01(+11.11%)
Dec 13, 2023 0.0950 0.0950 0.0900 0.0900 249,132 +0.00(+0.00%)
Dec 12, 2023 0.0950 0.0950 0.0900 0.0900 160,500 -0.01(-5.26%)
Dec 11, 2023 0.1000 0.1000 0.0950 0.0950 55,550 -0.01(-5.00%)
Dec 08, 2023 0.1050 0.1050 0.1000 0.1000 40,475 -0.00(-4.76%)
Dec 07, 2023 0.1100 0.1100 0.1000 0.1050 117,433 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1150 0.0950 0.1050 167,329 +0.00(+0.00%)
Dec 05, 2023 0.0950 0.1050 0.0950 0.1050 398,175 +0.01(+16.67%)
Dec 04, 2023 0.0950 0.1000 0.0900 0.0900 219,972 -0.01(-5.26%)
Dec 01, 2023 0.1000 0.1000 0.0900 0.0950 160,220 -0.01(-5.00%)
Nov 30, 2023 0.1000 0.1000 0.0950 0.1000 225,863 +0.01(+5.26%)
Nov 29, 2023 0.0900 0.1000 0.0850 0.0950 439,729 +0.01(+11.76%)
Nov 28, 2023 0.0950 0.1000 0.0850 0.0850 493,802 -0.00(-5.56%)
Nov 27, 2023 0.0950 0.1000 0.0850 0.0900 725,497 -0.01(-5.26%)
Nov 24, 2023 0.1050 0.1050 0.0950 0.0950 1,042,661 -0.01(-9.52%)
Nov 23, 2023 0.1100 0.1100 0.1000 0.1050 624,691 -0.01(-4.55%)
Nov 22, 2023 0.1100 0.1150 0.1050 0.1100 476,608 +0.01(+4.76%)
Nov 21, 2023 0.1100 0.1150 0.1050 0.1050 315,724 -0.01(-8.70%)
Nov 20, 2023 0.1100 0.1150 0.1050 0.1150 216,954 +0.01(+4.55%)
Nov 17, 2023 0.1050 0.1100 0.1050 0.1100 324,685 +0.01(+4.76%)
Nov 16, 2023 0.1150 0.1200 0.1050 0.1050 304,820 -0.01(-12.50%)
Nov 15, 2023 0.1050 0.1250 0.1000 0.1200 1,139,442 +0.02(+20.00%)
Nov 14, 2023 0.1100 0.1100 0.1000 0.1000 682,744 -0.00(-4.76%)
Nov 13, 2023 0.1050 0.1150 0.1050 0.1050 204,840 -0.01(-4.55%)
Nov 10, 2023 0.1050 0.1100 0.1000 0.1100 615,649 +0.01(+4.76%)
Nov 09, 2023 0.1150 0.1250 0.1000 0.1050 1,410,479 -0.01(-4.55%)
Nov 08, 2023 0.1200 0.1200 0.1100 0.1100 578,594 -0.01(-4.35%)
Nov 07, 2023 0.1450 0.1550 0.1050 0.1150 1,354,753 -0.03(-17.86%)
Nov 06, 2023 0.1200 0.1400 0.1200 0.1400 622,445 +0.02(+16.67%)
Nov 03, 2023 0.1250 0.1350 0.1150 0.1200 522,741 -0.01(-7.69%)
Nov 02, 2023 0.1350 0.1400 0.1250 0.1300 396,871 +0.00(+0.00%)
Nov 01, 2023 0.1450 0.1450 0.1250 0.1300 278,500 -0.01(-10.34%)
Oct 31, 2023 0.1600 0.1600 0.1450 0.1450 415,075 -0.01(-6.45%)
Oct 30, 2023 0.1450 0.1750 0.1350 0.1550 1,051,463 +0.01(+6.90%)
Oct 27, 2023 0.1400 0.1450 0.1250 0.1450 401,725 +0.00(+3.57%)
Oct 26, 2023 0.1250 0.1500 0.1200 0.1400 416,865 +0.01(+7.69%)
Oct 25, 2023 0.1400 0.1400 0.1250 0.1300 604,354 -0.01(-3.70%)
Oct 24, 2023 0.1250 0.1350 0.1200 0.1350 73,256 +0.01(+8.00%)
Oct 23, 2023 0.1350 0.1350 0.1200 0.1250 96,677 -0.01(-3.85%)
Oct 20, 2023 0.1300 0.1350 0.1200 0.1300 323,480 +0.01(+8.33%)
Oct 19, 2023 0.1500 0.1550 0.1150 0.1200 448,578 -0.02(-14.29%)
Oct 18, 2023 0.1400 0.1600 0.1350 0.1400 537,522 -0.01(-9.68%)
Oct 17, 2023 0.1150 0.1650 0.1150 0.1550 1,250,268 +0.04(+40.91%)
Oct 16, 2023 0.1100 0.1150 0.1050 0.1100 199,715 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1150 0.1000 0.1100 418,763 +0.00(+0.00%)
Oct 12, 2023 0.1100 0.1150 0.1100 0.1100 231,800 +0.01(+4.76%)
Oct 11, 2023 0.1150 0.1150 0.1050 0.1050 514,613 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1050 0.1050 415,019 +0.00(+0.00%)
Oct 06, 2023 0.1050 0 -0.01(-4.55%)
Oct 05, 2023 0.1200 0.1200 0.1050 0.1100 495,396 -0.01(-8.33%)
Oct 04, 2023 0.1300 0.1300 0.1000 0.1200 2,277,502 -0.01(-7.69%)
Oct 03, 2023 0.1400 0.1400 0.1200 0.1300 859,518 -0.01(-7.14%)
Oct 02, 2023 0.1450 0.1450 0.1350 0.1400 577,870 +0.00(+0.00%)
Sep 29, 2023 0.1650 0.1650 0.1400 0.1400 1,219,300 -0.02(-12.50%)
Sep 28, 2023 0.1550 0.1600 0.1500 0.1600 495,732 +0.01(+3.23%)
Sep 27, 2023 0.1500 0.1650 0.1450 0.1550 1,203,332 +0.01(+6.90%)
Sep 26, 2023 0.1850 0.1900 0.1450 0.1450 1,462,727 -0.05(-25.64%)
Sep 25, 2023 0.1650 0.1950 0.1900 0.1950 926,864 +0.04(+21.88%)
Sep 22, 2023 0.1600 0.1650 0.1500 0.1600 1,006,088 +0.00(+0.00%)
Sep 21, 2023 0.1650 0.1700 0.1400 0.1600 2,787,671 +0.00(+0.00%)
Sep 20, 2023 0.1750 0.1800 0.1550 0.1600 1,249,999 -0.02(-11.11%)
Sep 19, 2023 0.2000 0.2000 0.1700 0.1800 995,209 -0.01(-5.26%)
Sep 18, 2023 0.2350 0.2350 0.1800 0.1900 1,637,779 -0.03(-13.64%)
Sep 15, 2023 0.2700 0.3000 0.2150 0.2200 1,610,963 -0.04(-15.38%)
Sep 14, 2023 0.2200 0.2700 0.2100 0.2600 1,205,681 +0.06(+30.00%)
Sep 13, 2023 0.2050 0.2200 0.1950 0.2000 150,464 +0.01(+2.56%)
Sep 12, 2023 0.1950 0.2150 0.1950 0.1950 273,065 +0.01(+2.63%)
Sep 11, 2023 0.2200 0.2250 0.1900 0.1900 306,997 -0.03(-13.64%)
Sep 08, 2023 0.2300 0.2350 0.2100 0.2200 218,766 -0.01(-6.38%)
Sep 07, 2023 0.2400 0.2450 0.2300 0.2350 76,409 -0.01(-4.08%)
Sep 06, 2023 0.2150 0.2500 0.2150 0.2450 299,585 +0.03(+13.95%)
Sep 05, 2023 0.2200 0.2250 0.2100 0.2150 77,713 -0.02(-6.52%)
Sep 01, 2023 0.2300 0 +0.01(+4.55%)
Aug 31, 2023 0.2200 0.2200 0.2100 0.2200 262,506 +0.00(+0.00%)
Aug 30, 2023 0.2200 0.2250 0.2100 0.2200 214,286 -0.01(-2.22%)
Aug 29, 2023 0.2200 0.2400 0.2200 0.2250 163,830 +0.00(+0.00%)
Aug 28, 2023 0.2250 0.2300 0.2100 0.2250 140,344 +0.01(+2.27%)
Aug 25, 2023 0.2350 0.2350 0.2100 0.2200 145,246 -0.01(-6.38%)
Aug 24, 2023 0.2300 0.2450 0.2250 0.2350 253,269 -0.01(-2.08%)
Aug 23, 2023 0.1850 0.2400 0.1850 0.2400 618,669 +0.05(+26.32%)
Aug 22, 2023 0.2150 0.2150 0.1850 0.1900 749,981 -0.02(-9.52%)
Aug 21, 2023 0.2200 0.2300 0.2000 0.2100 383,013 -0.01(-2.33%)
Aug 18, 2023 0.2400 0.2400 0.2150 0.2150 501,706 -0.03(-12.24%)
Aug 17, 2023 0.2500 0.2600 0.2450 0.2450 97,382 -0.01(-2.00%)
Aug 16, 2023 0.2300 0.2600 0.2300 0.2500 176,704 +0.01(+4.17%)
Aug 15, 2023 0.2500 0.2500 0.2250 0.2400 486,350 -0.01(-4.00%)
Aug 14, 2023 0.2500 0.2600 0.2300 0.2500 173,053 -0.01(-1.96%)
Aug 11, 2023 0.2550 0.2700 0.2450 0.2550 462,429 +0.01(+2.00%)
Aug 10, 2023 0.2900 0.2900 0.2400 0.2500 1,075,632 -0.04(-13.79%)
Aug 09, 2023 0.2900 0.3000 0.2650 0.2900 559,803 -0.02(-4.92%)
Aug 08, 2023 0.3250 0.3250 0.3000 0.3050 205,772 -0.02(-6.15%)
Aug 04, 2023 0.3250 0 +0.01(+1.56%)
Aug 03, 2023 0.3300 0.3350 0.3200 0.3200 95,129 -0.02(-4.48%)
Aug 02, 2023 0.2950 0.3350 0.2900 0.3350 901,643 +0.04(+13.56%)
Aug 01, 2023 0.3000 0.3000 0.2900 0.2950 242,017 -0.01(-1.67%)
Jul 31, 2023 0.3050 0.3150 0.2950 0.3000 222,288 +0.00(+0.00%)
Jul 28, 2023 0.3000 0.3100 0.2950 0.3000 215,285 +0.00(+0.00%)
Jul 27, 2023 0.3150 0.3150 0.2900 0.3000 168,107 +0.00(+0.00%)
Jul 26, 2023 0.2950 0.3250 0.2900 0.3000 321,414 +0.01(+3.45%)
Jul 25, 2023 0.3000 0.3050 0.2850 0.2900 289,330 -0.02(-6.45%)
Jul 24, 2023 0.3150 0.3150 0.2900 0.3100 495,804 -0.01(-3.13%)
Jul 21, 2023 0.3300 0.3300 0.3050 0.3200 520,544 -0.02(-5.88%)
Jul 20, 2023 0.3150 0.3400 0.3100 0.3400 211,009 +0.03(+9.68%)
Jul 19, 2023 0.3300 0.3300 0.3100 0.3100 188,551 -0.02(-6.06%)
Jul 18, 2023 0.3150 0.3350 0.2900 0.3300 410,960 +0.03(+8.20%)
Jul 17, 2023 0.3150 0.3150 0.2900 0.3050 631,956 -0.03(-7.58%)
Jul 14, 2023 0.3400 0.3400 0.2800 0.3300 2,686,586 -0.01(-1.49%)
Jul 13, 2023 0.3650 0.3650 0.3250 0.3350 718,273 -0.02(-6.94%)
Jul 12, 2023 0.3900 0.3900 0.3550 0.3600 408,347 -0.03(-7.69%)
Jul 11, 2023 0.3700 0.4000 0.3700 0.3900 517,915 +0.01(+1.30%)
Jul 10, 2023 0.3850 0.3900 0.3650 0.3850 323,017 -0.01(-1.28%)
Jul 07, 2023 0.3750 0.3900 0.3600 0.3900 616,168 +0.02(+5.41%)
Jul 06, 2023 0.3800 0.3850 0.3050 0.3700 1,209,295 -0.03(-6.33%)
Jul 05, 2023 0.4000 0.4050 0.3750 0.3950 615,026 +0.01(+1.28%)
Jul 04, 2023 0.4000 0.4250 0.3800 0.3900 1,595,877 -0.01(-1.27%)
Jun 30, 2023 0.3950 0 +0.00(+0.00%)
Jun 29, 2023 0.3850 0.3950 0.3750 0.3950 547,785 +0.02(+5.33%)
Jun 28, 2023 0.3550 0.3950 0.3450 0.3750 550,272 +0.02(+5.63%)
Jun 27, 2023 0.3650 0.4200 0.3550 0.3550 1,268,585 -0.02(-5.33%)
Jun 26, 2023 0.3650 0.3900 0.3450 0.3750 1,341,348 +0.02(+4.17%)
Jun 23, 2023 0.3200 0.3700 0.3050 0.3600 1,699,214 +0.04(+12.50%)
Jun 22, 2023 0.2950 0.3250 0.2700 0.3200 894,880 +0.02(+6.67%)
Jun 21, 2023 0.2800 0.3000 0.2600 0.3000 672,084 +0.02(+9.09%)
Jun 20, 2023 0.2850 0.2900 0.2600 0.2750 918,227 +0.00(+0.00%)
Jun 19, 2023 0.2800 0.2950 0.2700 0.2750 731,127 +0.00(+0.00%)
Jun 16, 2023 0.2600 0.3250 0.2600 0.2750 4,352,168 +0.02(+7.84%)
Jun 15, 2023 0.2450 0.2550 0.2300 0.2550 1,015,283 +0.01(+4.08%)
Jun 14, 2023 0.2650 0.2650 0.2350 0.2450 1,919,168 -0.02(-5.77%)
Jun 13, 2023 0.2850 0.2950 0.2350 0.2600 6,153,545 -0.07(-21.21%)
Jun 12, 2023 0.3400 0.3900 0.3300 0.3300 2,331,133 +0.05(+15.79%)
Jun 09, 2023 0.3150 0.3200 0.2850 0.2850 438,839 -0.02(-5.00%)
Jun 08, 2023 0.2900 0.3000 0.2850 0.3000 164,691 +0.01(+3.45%)
Jun 07, 2023 0.3400 0.3400 0.2900 0.2900 797,498 -0.05(-13.43%)
Jun 06, 2023 0.3550 0.3550 0.3150 0.3350 232,680 -0.01(-1.47%)
Jun 05, 2023 0.3150 0.3450 0.3100 0.3400 323,587 +0.01(+3.03%)
Jun 02, 2023 0.3250 0.3300 0.2950 0.3300 629,539 +0.03(+8.20%)
Jun 01, 2023 0.3200 0.3300 0.2800 0.3050 630,065 -0.03(-8.96%)
May 31, 2023 0.2800 0.3400 0.2700 0.3350 818,330 +0.07(+24.07%)
May 30, 2023 0.3300 0.3300 0.2550 0.2700 2,710,686 -0.05(-15.62%)
May 29, 2023 0.3900 0.3950 0.3200 0.3200 1,320,694 -0.05(-14.67%)
May 26, 2023 0.4000 0.4100 0.3750 0.3750 589,706 -0.03(-6.25%)
May 25, 2023 0.4200 0.4300 0.3800 0.4000 368,068 -0.01(-2.44%)
May 24, 2023 0.3800 0.4250 0.3550 0.4100 1,105,977 +0.03(+9.33%)
May 23, 2023 0.4200 0.4250 0.3600 0.3750 1,074,327 -0.06(-13.79%)
May 19, 2023 0.4350 0 +0.01(+2.35%)
May 18, 2023 0.4450 0.4450 0.3850 0.4250 1,141,799 -0.02(-4.49%)
May 17, 2023 0.4400 0.4800 0.4400 0.4450 787,629 +0.01(+2.30%)
May 16, 2023 0.4450 0.4850 0.4350 0.4350 1,126,061 +0.00(+0.00%)
May 15, 2023 0.4300 0.4650 0.4200 0.4350 746,667 -0.01(-1.14%)
May 12, 2023 0.4300 0.4650 0.4300 0.4400 976,435 +0.01(+1.15%)
May 11, 2023 0.3750 0.4350 0.3700 0.4350 1,864,138 +0.08(+20.83%)
May 10, 2023 0.3600 0.3750 0.3400 0.3600 1,065,563 -0.01(-1.37%)
May 09, 2023 0.3500 0.3800 0.3450 0.3650 952,626 +0.02(+7.35%)
May 08, 2023 0.3000 0.3550 0.2900 0.3400 1,836,115 +0.03(+9.68%)
May 05, 2023 0.3900 0.3900 0.2900 0.3100 2,251,237 -0.08(-19.48%)
May 04, 2023 0.4250 0.4400 0.3850 0.3850 743,581 -0.03(-8.33%)
May 03, 2023 0.4150 0.4300 0.3600 0.4200 1,853,276 +0.03(+7.69%)
May 02, 2023 0.5300 0.5400 0.3850 0.3900 4,292,538 -0.10(-20.41%)
May 01, 2023 0.4500 0.5000 0.4350 0.4900 1,487,376 +0.03(+7.69%)
Apr 28, 2023 0.4400 0.4650 0.4100 0.4550 1,836,784 +0.01(+1.11%)
Apr 27, 2023 0.4750 0.4900 0.4500 0.4500 1,471,048 -0.02(-4.26%)
Apr 26, 2023 0.4100 0.4800 0.3900 0.4700 2,653,899 +0.05(+13.25%)
Apr 25, 2023 0.4050 0.4700 0.3850 0.4150 2,725,621 +0.02(+6.41%)
Apr 24, 2023 0.3600 0.3900 0.3550 0.3900 580,789 +0.05(+13.04%)
Apr 21, 2023 0.3200 0.3600 0.3200 0.3450 540,019 +0.02(+7.81%)
Apr 20, 2023 0.3750 0.3850 0.3100 0.3200 1,731,236 -0.04(-11.11%)
Apr 19, 2023 0.3400 0.3900 0.3250 0.3600 2,050,842 +0.02(+4.35%)
Apr 18, 2023 0.3250 0.3500 0.3150 0.3450 1,402,435 +0.03(+9.52%)
Apr 17, 2023 0.2950 0.3550 0.2900 0.3150 1,828,787 +0.03(+12.50%)
Apr 14, 2023 0.2600 0.2900 0.2550 0.2800 784,208 +0.02(+7.69%)
Apr 13, 2023 0.2500 0.2650 0.2500 0.2600 601,183 +0.00(+0.00%)
Apr 12, 2023 0.2800 0.2950 0.2600 0.2600 897,075 -0.02(-8.77%)
Apr 11, 2023 0.2500 0.3150 0.2400 0.2850 1,947,998 +0.03(+14.00%)
Apr 10, 2023 0.2350 0.2800 0.2350 0.2500 721,848 -0.01(-1.96%)
Apr 06, 2023 0.2550 0 +0.03(+13.33%)
Apr 05, 2023 0.2000 0.2400 0.1950 0.2250 1,067,544 +0.02(+12.50%)
Apr 04, 2023 0.1950 0.2100 0.1900 0.2000 1,044,990 +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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.