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

American Airlines Gp (NQ: AAL )

14.40 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2021 24.03 24.12 23.61 23.90 29,771,920 -0.22(-0.91%)
Mar 30, 2021 23.10 24.19 23.02 24.12 39,700,792 +1.21(+5.28%)
Mar 29, 2021 23.16 23.19 22.40 22.91 30,668,288 -0.02(-0.09%)
Mar 26, 2021 23.14 23.29 22.28 22.93 36,972,400 +0.16(+0.70%)
Mar 25, 2021 21.25 22.92 21.02 22.77 49,696,976 +0.96(+4.40%)
Mar 24, 2021 22.79 23.18 21.76 21.81 44,642,448 -0.46(-2.07%)
Mar 23, 2021 23.35 23.66 22.08 22.27 55,221,536 -1.56(-6.55%)
Mar 22, 2021 24.62 24.70 23.76 23.83 42,617,288 -1.14(-4.57%)
Mar 19, 2021 24.68 25.11 23.88 24.97 49,461,200 +0.27(+1.09%)
Mar 18, 2021 25.12 26.09 24.55 24.70 53,302,088 -0.46(-1.83%)
Mar 17, 2021 24.12 25.22 23.90 25.16 38,456,320 +0.69(+2.82%)
Mar 16, 2021 25.11 25.25 24.31 24.47 47,872,368 -0.70(-2.78%)
Mar 15, 2021 24.55 25.94 24.21 25.17 93,952,128 +1.80(+7.70%)
Mar 12, 2021 22.18 23.54 22.13 23.37 55,260,300 +1.22(+5.51%)
Mar 11, 2021 22.00 22.50 21.76 22.15 38,836,048 +0.40(+1.84%)
Mar 10, 2021 21.67 22.48 21.37 21.75 44,114,112 +0.15(+0.69%)
Mar 09, 2021 21.58 21.81 20.66 21.60 39,678,048 +0.13(+0.61%)
Mar 08, 2021 20.78 21.70 20.65 21.47 39,620,536 +1.02(+4.99%)
Mar 05, 2021 21.40 21.50 18.94 20.45 63,183,800 -0.79(-3.72%)
Mar 04, 2021 22.27 22.42 20.41 21.24 60,623,232 -0.93(-4.19%)
Mar 03, 2021 21.87 22.59 21.73 22.17 49,106,684 +0.73(+3.40%)
Mar 02, 2021 21.28 21.63 21.12 21.44 27,395,124 +0.26(+1.23%)
Mar 01, 2021 21.75 22.29 21.05 21.18 45,228,928 +0.24(+1.15%)
Feb 26, 2021 20.61 21.43 20.34 20.94 42,397,200 +0.08(+0.38%)
Feb 25, 2021 22.13 22.44 20.38 20.86 65,072,304 -0.96(-4.40%)
Feb 24, 2021 20.87 22.11 20.75 21.82 74,404,288 +1.16(+5.61%)
Feb 23, 2021 20.73 21.05 18.74 20.66 78,539,480 +0.22(+1.08%)
Feb 22, 2021 19.84 21.11 19.31 20.44 99,464,448 +1.76(+9.42%)
Feb 19, 2021 17.90 18.83 17.78 18.68 48,663,700 +0.97(+5.48%)
Feb 18, 2021 17.83 17.98 17.45 17.71 26,276,366 -0.28(-1.56%)
Feb 17, 2021 17.72 18.34 17.48 17.99 35,477,756 +0.17(+0.95%)
Feb 16, 2021 17.63 17.90 17.51 17.82 33,513,576 +0.55(+3.18%)
Feb 12, 2021 17.01 17.49 16.92 17.27 27,522,500 +0.28(+1.65%)
Feb 11, 2021 17.30 17.40 16.79 16.99 38,632,208 -0.42(-2.41%)
Feb 10, 2021 17.55 17.67 17.27 17.41 28,420,140 -0.03(-0.17%)
Feb 09, 2021 17.74 17.76 17.33 17.44 29,890,340 -0.33(-1.86%)
Feb 08, 2021 17.32 18.09 17.24 17.77 44,036,424 +0.58(+3.37%)
Feb 05, 2021 17.60 17.67 17.07 17.19 30,910,200 -0.21(-1.21%)
Feb 04, 2021 17.48 17.59 17.31 17.40 37,477,100 -0.20(-1.14%)
Feb 03, 2021 16.61 17.72 16.49 17.60 61,007,056 +1.01(+6.09%)
Feb 02, 2021 17.03 17.26 16.55 16.59 39,148,352 -0.25(-1.48%)
Feb 01, 2021 17.25 17.33 16.33 16.84 49,227,788 -0.33(-1.92%)
Jan 29, 2021 18.69 18.73 16.75 17.17 113,054,800 -0.93(-5.14%)
Jan 28, 2021 20.33 21.77 16.82 18.10 318,110,016 +1.54(+9.30%)
Jan 27, 2021 15.42 17.81 15.38 16.56 178,112,032 +1.03(+6.63%)
Jan 26, 2021 15.52 15.77 15.33 15.53 44,402,068 +0.10(+0.65%)
Jan 25, 2021 15.52 15.56 15.02 15.43 61,798,952 -0.39(-2.47%)
Jan 22, 2021 15.57 15.84 15.46 15.82 39,126,500 -0.01(-0.06%)
Jan 21, 2021 15.99 16.22 15.56 15.83 50,625,336 -0.34(-2.10%)
Jan 20, 2021 16.17 16.39 15.84 16.17 41,799,524 +0.20(+1.25%)
Jan 19, 2021 15.99 16.27 15.89 15.97 39,605,452 +0.21(+1.33%)
Jan 15, 2021 16.17 16.28 15.73 15.76 55,175,800 -0.68(-4.14%)
Jan 14, 2021 15.83 16.60 15.82 16.44 79,338,592 +0.91(+5.86%)
Jan 13, 2021 15.29 15.63 15.11 15.53 42,308,636 +0.15(+0.98%)
Jan 12, 2021 15.07 15.43 14.88 15.38 45,598,652 +0.38(+2.53%)
Jan 11, 2021 14.82 15.04 14.71 15.00 40,545,592 -0.13(-0.86%)
Jan 08, 2021 15.43 15.53 15.00 15.13 55,656,300 -0.25(-1.63%)
Jan 07, 2021 15.67 15.87 15.38 15.38 48,021,144 -0.14(-0.90%)
Jan 06, 2021 15.45 15.80 15.17 15.52 63,521,228 +0.09(+0.58%)
Jan 05, 2021 14.92 15.63 14.87 15.43 53,102,352 +0.30(+1.98%)
Jan 04, 2021 15.85 15.88 15.03 15.13 69,472,664 -0.64(-4.06%)
Dec 31, 2020 15.77 15.77 15.77 49,381,112 -0.38(-2.35%)
Dec 30, 2020 15.85 16.20 15.72 16.15 49,381,112 +0.29(+1.83%)
Dec 29, 2020 16.32 16.41 15.75 15.86 51,242,096 -0.20(-1.25%)
Dec 28, 2020 15.97 16.46 15.91 16.06 60,745,712 +0.40(+2.55%)
Dec 24, 2020 16.04 16.04 15.53 15.66 31,048,900 -0.23(-1.45%)
Dec 23, 2020 15.51 16.17 15.50 15.89 62,438,932 +0.41(+2.65%)
Dec 22, 2020 16.34 16.38 15.45 15.48 74,674,496 -0.62(-3.85%)
Dec 21, 2020 15.77 16.24 15.56 16.10 86,920,088 -0.41(-2.48%)
Dec 18, 2020 16.73 16.73 16.29 16.51 74,782,704 -0.29(-1.73%)
Dec 17, 2020 16.95 16.99 16.65 16.80 49,018,056 -0.06(-0.36%)
Dec 16, 2020 16.88 17.04 16.58 16.86 59,012,680 -0.15(-0.88%)
Dec 15, 2020 16.99 17.06 16.16 17.01 88,800,000 +0.31(+1.86%)
Dec 14, 2020 17.52 17.81 16.68 16.70 87,816,960 -0.35(-2.05%)
Dec 11, 2020 17.82 17.91 16.81 17.05 106,957,296 -0.94(-5.23%)
Dec 10, 2020 16.75 18.04 16.67 17.99 84,715,544 +0.83(+4.84%)
Dec 09, 2020 18.37 18.63 16.63 17.16 137,991,200 -0.47(-2.67%)
Dec 08, 2020 17.47 17.92 17.16 17.63 95,141,064 +0.42(+2.44%)
Dec 07, 2020 16.54 18.07 16.47 17.21 156,690,640 +0.81(+4.94%)
Dec 04, 2020 16.40 16.93 16.12 16.40 117,387,504 +0.31(+1.93%)
Dec 03, 2020 15.19 16.50 15.16 16.09 168,901,568 +1.23(+8.28%)
Dec 02, 2020 14.16 14.86 13.85 14.86 75,449,808 +0.59(+4.13%)
Dec 01, 2020 14.42 14.78 14.24 14.27 76,062,448 +0.14(+0.99%)
Nov 30, 2020 14.92 14.96 13.93 14.13 97,167,544 -0.85(-5.67%)
Nov 27, 2020 15.12 15.56 14.95 14.98 66,066,300 +0.04(+0.27%)
Nov 25, 2020 14.77 15.08 14.37 14.94 101,052,400 +0.12(+0.81%)
Nov 24, 2020 14.32 14.97 14.08 14.82 154,967,392 +1.26(+9.29%)
Nov 23, 2020 12.75 13.58 12.69 13.56 99,495,360 +1.03(+8.22%)
Nov 20, 2020 12.80 12.91 12.46 12.53 58,685,500 -0.26(-2.03%)
Nov 19, 2020 12.73 13.04 12.63 12.79 58,308,268 +0.05(+0.39%)
Nov 18, 2020 12.91 13.36 12.73 12.74 99,570,528 +0.04(+0.31%)
Nov 17, 2020 12.48 12.81 12.23 12.70 61,655,532 -0.09(-0.70%)
Nov 16, 2020 12.87 12.96 12.41 12.79 104,524,664 +0.55(+4.49%)
Nov 13, 2020 11.91 12.25 11.85 12.24 56,775,100 +0.50(+4.26%)
Nov 12, 2020 11.97 12.23 11.65 11.74 75,519,432 -0.30(-2.49%)
Nov 11, 2020 12.40 12.46 11.93 12.04 81,069,928 -0.34(-2.75%)
Nov 10, 2020 12.85 13.02 12.34 12.38 125,782,440 -0.82(-6.21%)
Nov 09, 2020 14.33 14.41 12.75 13.20 230,564,928 +1.74(+15.18%)
Nov 06, 2020 11.44 11.51 11.28 11.46 36,703,600 -0.14(-1.21%)
Nov 05, 2020 11.12 11.67 11.09 11.60 54,752,700 +0.59(+5.36%)
Nov 04, 2020 11.21 11.31 10.93 11.01 45,155,088 -0.24(-2.13%)
Nov 03, 2020 11.34 11.45 11.15 11.25 43,444,124 +0.06(+0.54%)
Nov 02, 2020 11.32 11.34 10.87 11.19 41,007,432 -0.09(-0.80%)
Oct 30, 2020 11.06 11.41 10.98 11.28 51,348,300 +0.12(+1.08%)
Oct 29, 2020 10.96 11.29 10.89 11.16 43,990,000 +0.21(+1.92%)
Oct 28, 2020 10.89 11.16 10.63 10.95 64,318,844 -0.28(-2.49%)
Oct 27, 2020 11.77 11.79 11.20 11.23 65,615,724 -0.57(-4.83%)
Oct 26, 2020 12.39 12.45 11.67 11.80 85,269,032 -0.80(-6.35%)
Oct 23, 2020 13.07 13.08 12.42 12.60 90,787,904 -0.55(-4.18%)
Oct 22, 2020 12.60 13.29 12.42 13.15 90,701,792 +0.41(+3.22%)
Oct 21, 2020 12.69 12.87 12.55 12.74 37,416,460 -0.06(-0.47%)
Oct 20, 2020 12.75 13.00 12.59 12.80 46,660,376 +0.24(+1.91%)
Oct 19, 2020 12.64 12.86 12.45 12.56 50,456,972 +0.10(+0.80%)
Oct 16, 2020 12.31 12.56 12.20 12.46 32,717,300 +0.23(+1.88%)
Oct 15, 2020 12.22 12.30 11.97 12.23 33,671,092 -0.13(-1.05%)
Oct 14, 2020 12.35 12.57 12.29 12.36 37,568,124 +0.14(+1.15%)
Oct 13, 2020 12.59 12.64 12.20 12.22 63,242,536 -0.70(-5.42%)
Oct 12, 2020 13.14 13.17 12.90 12.92 39,756,976 -0.28(-2.12%)
Oct 09, 2020 13.25 13.49 12.95 13.20 65,280,900 +0.05(+0.38%)
Oct 08, 2020 13.33 13.68 12.73 13.15 88,603,760 +0.08(+0.61%)
Oct 07, 2020 12.98 13.18 12.81 13.07 61,123,876 +0.54(+4.31%)
Oct 06, 2020 13.28 13.44 12.46 12.53 85,118,616 -0.59(-4.50%)
Oct 05, 2020 13.09 13.20 12.75 13.12 53,397,704 +0.12(+0.92%)
Oct 02, 2020 12.05 13.35 12.00 13.00 111,883,200 +0.42(+3.34%)
Oct 01, 2020 12.45 12.77 12.35 12.58 48,703,468 +0.29(+2.36%)
Sep 30, 2020 12.32 12.91 12.22 12.29 65,286,320 +0.04(+0.33%)
Sep 29, 2020 12.59 12.66 12.11 12.25 47,118,656 -0.51(-4.00%)
Sep 28, 2020 12.74 13.15 12.49 12.76 63,455,212 +0.47(+3.82%)
Sep 25, 2020 11.76 12.31 11.71 12.29 43,763,900 +0.52(+4.42%)
Sep 24, 2020 11.74 12.00 11.22 11.77 49,028,492 -0.16(-1.34%)
Sep 23, 2020 12.53 12.74 11.91 11.93 45,192,676 -0.41(-3.32%)
Sep 22, 2020 12.30 12.50 12.18 12.34 32,896,008 +0.13(+1.06%)
Sep 21, 2020 12.82 12.98 12.08 12.21 60,502,504 -0.98(-7.43%)
Sep 18, 2020 13.51 13.59 13.03 13.19 56,403,500 -0.44(-3.23%)
Sep 17, 2020 13.50 14.08 13.36 13.63 50,124,032 -0.17(-1.23%)
Sep 16, 2020 13.21 13.96 12.98 13.80 75,323,208 +0.66(+5.02%)
Sep 15, 2020 13.27 13.66 13.08 13.14 38,919,484 -0.12(-0.90%)
Sep 14, 2020 13.02 13.29 12.90 13.26 39,791,416 +0.31(+2.39%)
Sep 11, 2020 13.08 13.08 12.68 12.95 43,916,700 -0.06(-0.46%)
Sep 10, 2020 13.21 13.49 12.97 13.01 52,259,480 -0.04(-0.31%)
Sep 09, 2020 13.48 13.58 12.80 13.05 78,966,128 -0.58(-4.26%)
Sep 08, 2020 13.36 14.16 13.15 13.63 72,637,616 +0.02(+0.15%)
Sep 04, 2020 13.65 13.82 12.96 13.61 64,936,900 +0.25(+1.87%)
Sep 03, 2020 13.40 14.07 13.03 13.36 86,180,376 +0.13(+0.98%)
Sep 02, 2020 12.93 13.34 12.67 13.23 58,807,136 +0.13(+0.99%)
Sep 01, 2020 12.86 13.84 12.66 13.10 72,899,816 +0.05(+0.38%)
Aug 31, 2020 13.60 13.74 13.05 13.05 45,821,704 -0.54(-3.97%)
Aug 28, 2020 13.59 13.63 13.23 13.59 54,516,300 +0.31(+2.33%)
Aug 27, 2020 13.43 14.26 13.12 13.28 108,670,096 +0.50(+3.91%)
Aug 26, 2020 13.11 13.15 12.70 12.78 43,880,336 -0.36(-2.74%)
Aug 25, 2020 13.69 14.02 12.77 13.14 78,991,528 -0.30(-2.23%)
Aug 24, 2020 12.44 13.48 12.27 13.44 102,424,280 +1.28(+10.53%)
Aug 21, 2020 12.44 12.63 12.09 12.16 35,822,800 -0.34(-2.72%)
Aug 20, 2020 12.38 12.67 12.26 12.50 41,899,244 -0.18(-1.42%)
Aug 19, 2020 12.65 13.44 12.58 12.68 59,000,652 +0.08(+0.63%)
Aug 18, 2020 12.60 12.88 12.51 12.60 33,256,086 -0.02(-0.16%)
Aug 17, 2020 13.32 13.38 12.61 12.62 56,100,324 -0.71(-5.33%)
Aug 14, 2020 13.11 13.56 13.01 13.33 45,670,200 +0.03(+0.23%)
Aug 13, 2020 13.19 13.90 13.11 13.30 47,673,220 -0.24(-1.77%)
Aug 12, 2020 14.03 14.06 13.10 13.54 77,511,936 -0.19(-1.38%)
Aug 11, 2020 15.02 15.10 13.55 13.73 127,655,944 -0.27(-1.93%)
Aug 10, 2020 13.29 14.31 13.21 14.00 120,900,376 +0.97(+7.44%)
Aug 07, 2020 12.86 13.16 12.58 13.03 61,700,700 -0.01(-0.08%)
Aug 06, 2020 13.04 13.29 12.47 13.04 131,023,160 +0.48(+3.82%)
Aug 05, 2020 11.84 12.85 11.55 12.56 117,734,088 +1.09(+9.50%)
Aug 04, 2020 11.21 11.88 11.16 11.47 54,743,700 +0.39(+3.52%)
Aug 03, 2020 11.07 11.23 10.71 11.08 48,208,120 -0.04(-0.36%)
Jul 31, 2020 11.16 11.25 10.80 11.12 51,835,500 -0.06(-0.54%)
Jul 30, 2020 11.22 11.39 11.12 11.18 40,470,472 -0.22(-1.93%)
Jul 29, 2020 11.80 11.92 11.30 11.40 52,157,088 -0.37(-3.14%)
Jul 28, 2020 11.37 11.99 11.36 11.77 62,243,424 +0.38(+3.34%)
Jul 27, 2020 11.48 11.79 11.18 11.39 69,342,728 +0.00(+0.00%)
Jul 24, 2020 11.67 11.82 11.34 11.39 53,761,400 -0.38(-3.23%)
Jul 23, 2020 11.27 12.41 11.01 11.77 115,421,440 +0.41(+3.61%)
Jul 22, 2020 11.38 11.67 11.30 11.36 42,329,776 -0.11(-0.96%)
Jul 21, 2020 11.57 11.79 11.28 11.47 64,604,068 +0.00(+0.00%)
Jul 20, 2020 11.93 12.51 11.35 11.47 64,031,596 -0.44(-3.69%)
Jul 17, 2020 12.48 12.60 11.89 11.91 67,934,096 -0.54(-4.34%)
Jul 16, 2020 12.98 13.07 12.29 12.45 81,435,072 -0.99(-7.37%)
Jul 15, 2020 12.45 13.48 12.21 13.44 135,107,072 +1.87(+16.16%)
Jul 14, 2020 11.32 11.84 11.22 11.57 49,213,432 -0.06(-0.52%)
Jul 13, 2020 12.13 12.27 11.45 11.63 67,532,704 -0.31(-2.60%)
Jul 10, 2020 11.00 11.95 10.98 11.94 90,450,800 +0.76(+6.80%)
Jul 09, 2020 11.94 11.94 11.15 11.18 76,959,872 -0.82(-6.83%)
Jul 08, 2020 11.60 12.08 11.43 12.00 84,916,688 +0.08(+0.67%)
Jul 07, 2020 12.51 12.54 11.91 11.92 77,849,328 -0.88(-6.88%)
Jul 06, 2020 12.80 12.92 12.21 12.80 79,196,616 +0.30(+2.40%)
Jul 02, 2020 13.35 13.42 12.42 12.50 86,439,504 -0.31(-2.42%)
Jul 01, 2020 13.48 14.29 12.63 12.81 116,521,472 -0.26(-1.99%)
Jun 30, 2020 13.10 13.48 12.88 13.07 69,517,256 -0.25(-1.88%)
Jun 29, 2020 12.57 13.51 12.02 13.32 114,804,832 +0.94(+7.59%)
Jun 26, 2020 13.20 13.29 12.13 12.38 108,813,000 -0.79(-6.00%)
Jun 25, 2020 12.53 13.24 12.18 13.17 117,140,976 +0.13(+1.00%)
Jun 24, 2020 13.59 13.90 12.83 13.04 140,701,520 -0.96(-6.86%)
Jun 23, 2020 13.76 14.29 13.71 14.00 203,841,520 -0.92(-6.17%)
Jun 22, 2020 14.90 15.52 14.72 14.92 118,496,840 -1.08(-6.75%)
Jun 19, 2020 16.89 16.94 15.41 16.00 92,320,096 -0.49(-2.97%)
Jun 18, 2020 16.37 17.07 16.28 16.49 63,925,520 -0.49(-2.89%)
Jun 17, 2020 16.76 17.05 16.16 16.98 71,552,656 -0.05(-0.29%)
Jun 16, 2020 18.36 18.44 16.55 17.03 127,073,400 +0.33(+1.98%)
Jun 15, 2020 15.27 17.17 15.08 16.70 122,494,272 -0.04(-0.24%)
Jun 12, 2020 16.82 17.31 15.67 16.74 161,101,792 +2.36(+16.41%)
Jun 11, 2020 14.61 15.68 14.07 14.38 123,717,760 -2.64(-15.51%)
Jun 10, 2020 17.69 18.16 15.92 17.02 163,535,472 -1.53(-8.25%)
Jun 09, 2020 18.45 18.97 17.61 18.55 111,020,000 -1.76(-8.67%)
Jun 08, 2020 19.86 20.36 19.13 20.31 175,078,304 +1.72(+9.25%)
Jun 05, 2020 21.25 22.80 17.80 18.59 428,617,088 +1.87(+11.18%)
Jun 04, 2020 12.85 18.18 12.63 16.72 398,639,424 +4.87(+41.10%)
Jun 03, 2020 11.56 12.20 11.44 11.85 86,272,176 +0.63(+5.61%)
Jun 02, 2020 11.40 11.64 10.97 11.22 48,982,204 +0.11(+0.99%)
Jun 01, 2020 10.79 11.33 10.62 11.11 50,493,244 +0.61(+5.81%)
May 29, 2020 10.48 10.87 10.32 10.50 59,054,700 -0.48(-4.37%)
May 28, 2020 11.78 11.83 10.90 10.98 70,643,880 -1.12(-9.26%)
May 27, 2020 12.43 12.55 11.07 12.10 99,146,592 +0.96(+8.62%)
May 26, 2020 10.27 11.28 10.25 11.14 101,640,448 +1.44(+14.85%)
May 22, 2020 10.02 10.12 9.630 9.700 37,596,700 -0.23(-2.32%)
May 21, 2020 9.870 10.15 9.830 9.930 45,686,864 +0.06(+0.61%)
May 20, 2020 9.910 10.14 9.770 9.870 43,949,792 +0.23(+2.39%)
May 19, 2020 10.14 10.19 9.590 9.640 62,179,044 -0.23(-2.33%)
May 18, 2020 9.620 9.940 9.360 9.870 76,306,280 +0.83(+9.18%)
May 15, 2020 8.850 9.360 8.760 9.040 39,560,500 -0.11(-1.20%)
May 14, 2020 8.770 9.190 8.250 9.150 72,247,096 +0.04(+0.44%)
May 13, 2020 9.520 9.530 8.830 9.110 68,671,352 -0.54(-5.60%)
May 12, 2020 10.01 10.20 9.600 9.650 46,761,376 -0.45(-4.46%)
May 11, 2020 9.920 10.25 9.590 10.10 48,571,592 -0.04(-0.39%)
May 08, 2020 9.780 10.15 9.680 10.14 59,649,700 +0.60(+6.29%)
May 07, 2020 9.300 9.800 9.290 9.540 61,728,336 +0.29(+3.14%)
May 06, 2020 9.580 9.730 9.090 9.250 68,907,136 -0.26(-2.73%)
May 05, 2020 10.26 10.38 9.500 9.510 86,781,120 -0.31(-3.16%)
May 04, 2020 9.410 10.17 9.150 9.820 125,390,432 -0.82(-7.71%)
May 01, 2020 11.41 11.66 10.58 10.64 99,441,296 -1.37(-11.41%)
Apr 30, 2020 11.92 12.59 11.26 12.01 94,793,472 -0.62(-4.91%)
Apr 29, 2020 12.10 12.89 12.02 12.63 113,351,200 +1.37(+12.17%)
Apr 28, 2020 10.29 11.63 10.21 11.26 114,458,176 +1.24(+12.38%)
Apr 27, 2020 10.53 10.53 10.00 10.02 67,289,256 -0.29(-2.81%)
Apr 24, 2020 10.40 10.50 9.900 10.31 67,234,896 +0.06(+0.59%)
Apr 23, 2020 10.36 10.67 10.24 10.25 54,546,452 -0.02(-0.19%)
Apr 22, 2020 11.09 11.13 10.02 10.27 76,208,136 -0.73(-6.64%)
Apr 21, 2020 10.80 11.22 10.70 11.00 49,803,352 -0.06(-0.54%)
Apr 20, 2020 11.15 11.35 10.72 11.06 58,897,368 -0.51(-4.41%)
Apr 17, 2020 11.87 11.95 11.50 11.57 61,279,400 +0.50(+4.52%)
Apr 16, 2020 11.91 12.03 11.05 11.07 82,789,704 -1.22(-9.93%)
Apr 15, 2020 12.52 12.69 11.39 12.29 124,475,616 +0.35(+2.93%)
Apr 14, 2020 12.22 12.60 11.75 11.94 67,038,420 +0.38(+3.29%)
Apr 13, 2020 12.90 12.95 11.25 11.56 73,259,552 -0.95(-7.59%)
Apr 09, 2020 12.64 13.40 11.82 12.51 117,592,800 +1.18(+10.41%)
Apr 08, 2020 10.91 11.40 10.50 11.33 82,395,904 +1.11(+10.86%)
Apr 07, 2020 11.07 12.20 10.05 10.22 137,919,120 +0.72(+7.58%)
Apr 06, 2020 9.720 9.940 9.110 9.500 94,066,104 +0.11(+1.17%)
Apr 03, 2020 10.34 10.49 9.090 9.390 87,018,800 -0.67(-6.66%)
Apr 02, 2020 10.61 11.03 10.00 10.06 65,483,032 -0.63(-5.89%)
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.