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

Tenneco Automotive (NY: TEN )

19.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2022 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 (%)
Jan 29, 2021 10.07 10.28 9.870 10.10 798,100 +0.08(+0.80%)
Jan 28, 2021 9.830 10.19 9.670 10.02 1,107,375 +0.26(+2.66%)
Jan 27, 2021 9.750 10.10 9.510 9.760 1,146,437 -0.29(-2.89%)
Jan 26, 2021 10.37 10.54 9.930 10.05 988,786 -0.30(-2.90%)
Jan 25, 2021 10.63 10.70 10.06 10.35 780,860 -0.36(-3.36%)
Jan 22, 2021 10.59 10.83 10.46 10.71 764,500 -0.01(-0.09%)
Jan 21, 2021 10.75 11.22 10.54 10.72 1,180,297 +0.01(+0.09%)
Jan 20, 2021 10.71 10.97 10.51 10.71 645,786 +0.26(+2.49%)
Jan 19, 2021 10.91 11.00 10.32 10.45 850,633 -0.31(-2.88%)
Jan 15, 2021 10.82 10.82 10.39 10.76 1,120,300 -0.15(-1.37%)
Jan 14, 2021 11.06 11.36 10.90 10.91 1,029,854 +0.00(+0.00%)
Jan 13, 2021 11.73 11.85 10.86 10.91 1,117,438 -0.81(-6.91%)
Jan 12, 2021 11.39 11.90 11.24 11.72 959,522 +0.32(+2.81%)
Jan 11, 2021 11.30 11.60 11.09 11.40 942,717 -0.31(-2.65%)
Jan 08, 2021 12.27 12.30 11.57 11.71 1,173,900 -0.46(-3.78%)
Jan 07, 2021 11.88 12.94 11.85 12.17 1,656,229 +0.97(+8.66%)
Jan 06, 2021 10.70 11.46 10.64 11.20 1,117,557 +0.68(+6.46%)
Jan 05, 2021 10.14 10.55 10.12 10.52 545,582 +0.26(+2.53%)
Jan 04, 2021 10.76 10.89 10.07 10.26 701,093 -0.34(-3.21%)
Dec 31, 2020 10.60 10.60 10.60 490,736 +0.01(+0.09%)
Dec 30, 2020 10.38 10.75 10.34 10.59 490,736 +0.30(+2.92%)
Dec 29, 2020 10.44 10.47 9.890 10.29 885,879 -0.17(-1.63%)
Dec 28, 2020 10.57 10.96 10.38 10.46 689,524 +0.13(+1.26%)
Dec 24, 2020 10.59 10.59 10.16 10.33 242,300 -0.15(-1.43%)
Dec 23, 2020 9.900 10.62 9.900 10.48 1,043,707 +0.65(+6.61%)
Dec 22, 2020 9.770 9.990 9.560 9.830 768,477 +0.00(+0.00%)
Dec 21, 2020 9.480 9.900 9.240 9.830 1,148,651 +0.01(+0.10%)
Dec 18, 2020 10.29 10.43 9.730 9.820 1,152,700 -0.45(-4.38%)
Dec 17, 2020 10.72 10.73 10.23 10.27 865,367 -0.35(-3.30%)
Dec 16, 2020 10.56 10.85 10.46 10.62 887,163 +0.26(+2.51%)
Dec 15, 2020 10.10 10.38 9.750 10.36 1,013,961 +0.43(+4.33%)
Dec 14, 2020 10.50 10.53 9.890 9.930 1,003,758 -0.35(-3.40%)
Dec 11, 2020 10.25 10.33 9.934 10.28 876,700 -0.22(-2.10%)
Dec 10, 2020 10.45 10.59 10.17 10.50 834,435 -0.10(-0.94%)
Dec 09, 2020 10.67 10.90 10.56 10.60 1,170,355 +0.08(+0.76%)
Dec 08, 2020 10.57 10.90 10.32 10.52 1,088,151 -0.32(-2.95%)
Dec 07, 2020 11.10 11.10 10.78 10.84 1,000,275 -0.22(-1.99%)
Dec 04, 2020 10.91 11.22 10.75 11.06 1,364,500 +0.29(+2.69%)
Dec 03, 2020 10.88 10.97 10.42 10.77 1,057,484 -0.14(-1.28%)
Dec 02, 2020 10.84 11.00 10.41 10.91 1,202,268 -0.01(-0.09%)
Dec 01, 2020 10.93 11.46 10.83 10.92 788,597 +0.27(+2.54%)
Nov 30, 2020 11.13 11.15 10.61 10.65 881,944 -0.48(-4.31%)
Nov 27, 2020 11.03 11.19 10.67 11.13 413,400 +0.00(+0.00%)
Nov 25, 2020 11.17 11.30 10.51 11.13 1,224,300 -0.27(-2.37%)
Nov 24, 2020 10.96 11.69 10.89 11.40 1,049,947 +0.71(+6.64%)
Nov 23, 2020 10.50 10.83 10.41 10.69 853,421 +0.41(+3.99%)
Nov 20, 2020 9.990 10.29 9.860 10.28 988,600 +0.21(+2.09%)
Nov 19, 2020 10.34 10.66 9.980 10.07 1,271,765 +0.31(+3.18%)
Nov 18, 2020 9.150 10.43 9.120 9.760 2,454,852 +0.64(+7.02%)
Nov 17, 2020 8.900 9.190 8.660 9.120 612,470 +0.06(+0.66%)
Nov 16, 2020 8.750 9.220 8.580 9.060 1,441,605 +0.56(+6.59%)
Nov 13, 2020 8.320 8.520 8.150 8.500 620,400 +0.34(+4.17%)
Nov 12, 2020 8.240 8.360 8.030 8.160 788,703 -0.18(-2.16%)
Nov 11, 2020 8.700 8.716 8.220 8.340 424,155 -0.28(-3.25%)
Nov 10, 2020 8.510 8.890 8.430 8.620 951,302 +0.32(+3.86%)
Nov 09, 2020 8.860 8.970 8.200 8.300 1,498,837 +0.37(+4.67%)
Nov 06, 2020 8.240 8.260 7.825 7.930 932,300 -0.25(-3.06%)
Nov 05, 2020 7.950 8.380 7.890 8.180 971,619 +0.33(+4.20%)
Nov 04, 2020 8.350 8.650 7.720 7.850 1,467,467 -0.69(-8.08%)
Nov 03, 2020 7.750 8.660 7.700 8.540 2,535,756 +1.16(+15.72%)
Nov 02, 2020 8.070 8.790 7.100 7.380 3,063,303 -1.24(-14.39%)
Oct 30, 2020 8.530 8.700 8.140 8.620 1,129,800 +0.03(+0.35%)
Oct 29, 2020 8.180 8.620 8.020 8.590 932,284 +0.33(+4.00%)
Oct 28, 2020 8.500 8.650 8.190 8.260 1,255,106 -0.64(-7.19%)
Oct 27, 2020 9.040 9.180 8.790 8.900 1,166,578 -0.23(-2.52%)
Oct 26, 2020 8.960 9.150 8.780 9.130 729,595 -0.08(-0.87%)
Oct 23, 2020 9.460 9.600 9.175 9.210 573,400 -0.12(-1.29%)
Oct 22, 2020 8.920 9.420 8.900 9.330 702,229 +0.51(+5.78%)
Oct 21, 2020 8.790 8.975 8.670 8.820 509,154 +0.03(+0.34%)
Oct 20, 2020 8.720 8.990 8.570 8.790 654,538 +0.25(+2.93%)
Oct 19, 2020 8.770 8.910 8.530 8.540 484,078 -0.22(-2.51%)
Oct 16, 2020 8.870 8.950 8.640 8.760 470,000 -0.08(-0.90%)
Oct 15, 2020 8.480 8.870 8.410 8.840 684,959 +0.05(+0.57%)
Oct 14, 2020 8.810 9.000 8.763 8.790 619,896 +0.06(+0.69%)
Oct 13, 2020 8.330 8.850 8.220 8.730 695,011 +0.16(+1.87%)
Oct 12, 2020 8.800 9.010 8.510 8.570 814,204 -0.25(-2.83%)
Oct 09, 2020 9.110 9.330 8.810 8.820 701,700 -0.21(-2.33%)
Oct 08, 2020 9.100 9.380 8.890 9.030 1,149,571 +0.08(+0.89%)
Oct 07, 2020 8.540 9.000 8.500 8.950 1,160,298 +0.59(+7.06%)
Oct 06, 2020 8.490 8.860 8.260 8.360 1,332,795 +0.03(+0.36%)
Oct 05, 2020 7.720 8.390 7.720 8.330 1,722,125 +0.78(+10.33%)
Oct 02, 2020 6.940 7.618 6.890 7.550 822,700 +0.35(+4.86%)
Oct 01, 2020 7.070 7.240 6.850 7.200 736,592 +0.26(+3.75%)
Sep 30, 2020 6.960 7.230 6.870 6.940 761,510 +0.03(+0.43%)
Sep 29, 2020 6.800 7.000 6.720 6.910 587,131 +0.08(+1.17%)
Sep 28, 2020 6.550 6.920 6.550 6.830 882,868 +0.45(+7.05%)
Sep 25, 2020 6.500 6.660 6.190 6.380 1,197,200 -0.17(-2.60%)
Sep 24, 2020 6.730 6.820 6.460 6.550 922,693 -0.20(-2.96%)
Sep 23, 2020 7.100 7.170 6.700 6.750 802,773 -0.28(-3.98%)
Sep 22, 2020 7.060 7.230 6.930 7.030 985,712 +0.04(+0.57%)
Sep 21, 2020 7.100 7.240 6.790 6.990 1,547,440 -0.55(-7.29%)
Sep 18, 2020 7.610 7.760 7.440 7.540 1,720,300 -0.17(-2.20%)
Sep 17, 2020 7.750 7.990 7.310 7.710 1,057,824 -0.15(-1.91%)
Sep 16, 2020 8.360 8.540 7.750 7.860 1,835,802 -0.54(-6.43%)
Sep 15, 2020 8.480 8.720 8.362 8.400 600,260 +0.00(+0.00%)
Sep 14, 2020 8.090 8.440 7.977 8.400 698,422 +0.39(+4.87%)
Sep 11, 2020 8.120 8.144 7.860 8.010 606,000 -0.07(-0.87%)
Sep 10, 2020 8.410 8.510 8.020 8.080 740,900 -0.21(-2.53%)
Sep 09, 2020 8.400 8.460 8.150 8.290 623,687 +0.03(+0.36%)
Sep 08, 2020 8.600 8.620 8.250 8.260 806,875 -0.54(-6.14%)
Sep 04, 2020 8.870 8.960 8.455 8.800 624,800 +0.20(+2.33%)
Sep 03, 2020 8.970 9.260 8.430 8.600 879,558 -0.34(-3.80%)
Sep 02, 2020 8.570 8.980 8.570 8.940 729,630 +0.40(+4.68%)
Sep 01, 2020 8.050 8.550 7.950 8.540 705,364 +0.41(+5.04%)
Aug 31, 2020 8.520 8.524 8.120 8.130 597,564 -0.41(-4.80%)
Aug 28, 2020 8.490 8.640 8.310 8.540 750,700 +0.19(+2.28%)
Aug 27, 2020 8.520 8.720 8.210 8.350 698,409 -0.11(-1.30%)
Aug 26, 2020 8.540 8.730 8.320 8.460 682,553 -0.16(-1.86%)
Aug 25, 2020 8.740 8.830 8.430 8.620 853,204 -0.07(-0.81%)
Aug 24, 2020 8.500 8.780 8.200 8.690 909,521 +0.33(+3.95%)
Aug 21, 2020 8.430 8.610 8.250 8.360 834,800 -0.25(-2.90%)
Aug 20, 2020 8.760 8.980 8.550 8.610 992,048 -0.48(-5.28%)
Aug 19, 2020 9.200 9.350 8.920 9.090 546,976 -0.08(-0.87%)
Aug 18, 2020 9.430 9.560 9.020 9.170 1,062,675 -0.28(-2.96%)
Aug 17, 2020 10.10 10.24 9.160 9.450 1,568,745 -0.62(-6.16%)
Aug 14, 2020 9.340 10.31 9.340 10.07 1,427,200 +0.64(+6.79%)
Aug 13, 2020 9.300 9.630 9.250 9.430 1,039,190 +0.01(+0.11%)
Aug 12, 2020 9.170 9.500 9.100 9.420 1,315,645 +0.35(+3.86%)
Aug 11, 2020 9.510 9.890 9.020 9.070 2,087,485 -0.27(-2.89%)
Aug 10, 2020 8.500 9.420 8.430 9.340 3,865,600 +1.17(+14.32%)
Aug 07, 2020 7.250 8.190 7.120 8.170 1,813,700 +0.77(+10.41%)
Aug 06, 2020 8.170 8.210 7.000 7.400 3,677,834 -1.21(-14.05%)
Aug 05, 2020 8.100 8.780 8.090 8.610 1,467,518 +0.66(+8.30%)
Aug 04, 2020 7.750 7.990 7.730 7.950 771,203 +0.19(+2.45%)
Aug 03, 2020 7.500 7.890 7.320 7.760 881,163 +0.35(+4.72%)
Jul 31, 2020 7.370 7.490 7.050 7.410 929,600 -0.05(-0.67%)
Jul 30, 2020 7.680 7.790 7.330 7.460 977,889 -0.51(-6.40%)
Jul 29, 2020 7.750 8.040 7.750 7.970 718,255 +0.30(+3.91%)
Jul 28, 2020 7.880 8.030 7.600 7.670 780,805 -0.17(-2.17%)
Jul 27, 2020 7.500 7.890 7.360 7.840 612,641 +0.29(+3.84%)
Jul 24, 2020 7.620 7.875 7.518 7.550 438,500 -0.21(-2.71%)
Jul 23, 2020 7.820 7.890 7.560 7.760 644,023 -0.05(-0.64%)
Jul 22, 2020 7.500 7.990 7.460 7.810 805,829 +0.17(+2.23%)
Jul 21, 2020 7.720 7.980 7.530 7.640 708,913 +0.04(+0.53%)
Jul 20, 2020 7.610 7.800 7.400 7.600 508,739 -0.16(-2.06%)
Jul 17, 2020 7.940 8.220 7.650 7.760 974,000 -0.15(-1.90%)
Jul 16, 2020 7.470 7.930 7.247 7.910 849,967 +0.25(+3.26%)
Jul 15, 2020 7.770 8.240 7.220 7.660 1,507,845 +0.26(+3.51%)
Jul 14, 2020 6.900 7.470 6.600 7.400 1,163,823 +0.60(+8.82%)
Jul 13, 2020 6.980 7.150 6.720 6.800 1,046,112 -0.06(-0.87%)
Jul 10, 2020 6.530 7.020 6.400 6.860 1,043,800 +0.26(+3.94%)
Jul 09, 2020 7.060 7.190 6.510 6.600 934,766 -0.47(-6.65%)
Jul 08, 2020 7.100 7.170 6.745 7.070 894,000 -0.10(-1.39%)
Jul 07, 2020 7.390 7.520 7.110 7.170 1,169,286 -0.37(-4.91%)
Jul 06, 2020 7.670 7.950 7.340 7.540 1,217,209 +0.19(+2.59%)
Jul 02, 2020 7.610 7.830 7.310 7.350 925,600 -0.06(-0.81%)
Jul 01, 2020 7.500 7.860 7.330 7.410 1,316,011 -0.15(-1.98%)
Jun 30, 2020 7.390 7.700 7.260 7.560 1,035,777 +0.03(+0.40%)
Jun 29, 2020 7.060 7.690 6.850 7.530 1,162,747 +0.60(+8.66%)
Jun 26, 2020 7.260 7.260 6.800 6.930 1,294,600 -0.40(-5.46%)
Jun 25, 2020 7.260 7.360 7.010 7.330 991,929 +0.01(+0.14%)
Jun 24, 2020 7.830 7.870 7.090 7.320 1,466,642 -0.77(-9.52%)
Jun 23, 2020 8.200 8.260 7.840 8.090 829,664 +0.14(+1.76%)
Jun 22, 2020 7.900 8.020 7.517 7.950 929,229 +0.12(+1.53%)
Jun 19, 2020 8.110 8.230 7.620 7.830 1,609,700 -0.11(-1.39%)
Jun 18, 2020 7.710 8.120 7.600 7.940 1,303,198 -0.07(-0.87%)
Jun 17, 2020 8.450 8.470 7.940 8.010 1,394,731 -0.42(-4.98%)
Jun 16, 2020 9.050 9.240 8.170 8.430 2,407,315 +0.38(+4.72%)
Jun 15, 2020 7.520 8.240 7.360 8.050 1,997,544 -0.13(-1.59%)
Jun 12, 2020 8.110 8.640 7.690 8.180 2,045,000 +0.81(+10.99%)
Jun 11, 2020 7.590 8.300 7.220 7.370 3,075,210 -1.61(-17.93%)
Jun 10, 2020 10.21 10.32 8.440 8.980 3,037,796 -1.17(-11.53%)
Jun 09, 2020 11.59 11.72 10.11 10.15 3,451,084 -2.41(-19.19%)
Jun 08, 2020 10.56 12.69 10.50 12.56 4,550,698 +2.33(+22.78%)
Jun 05, 2020 9.870 10.58 9.555 10.23 3,413,400 +1.15(+12.67%)
Jun 04, 2020 8.350 9.180 8.320 9.080 2,251,962 +0.78(+9.40%)
Jun 03, 2020 8.080 8.570 7.993 8.300 1,916,249 +0.55(+7.10%)
Jun 02, 2020 7.500 7.930 7.360 7.750 1,782,722 +0.43(+5.87%)
Jun 01, 2020 6.810 7.440 6.570 7.320 1,892,841 +0.56(+8.28%)
May 29, 2020 6.500 6.920 6.410 6.760 1,832,800 +0.07(+1.05%)
May 28, 2020 7.200 7.350 6.600 6.690 1,504,302 -0.44(-6.17%)
May 27, 2020 6.720 7.200 6.620 7.130 2,288,742 +0.82(+13.00%)
May 26, 2020 5.860 6.600 5.850 6.310 2,164,825 +0.80(+14.52%)
May 22, 2020 5.460 5.520 5.170 5.510 1,256,200 +0.15(+2.80%)
May 21, 2020 5.130 5.570 5.050 5.360 1,660,399 +0.13(+2.49%)
May 20, 2020 5.150 5.420 5.076 5.230 1,381,054 +0.30(+6.09%)
May 19, 2020 5.060 5.190 4.900 4.930 1,540,926 -0.24(-4.64%)
May 18, 2020 4.900 5.210 4.850 5.170 2,438,186 +0.69(+15.40%)
May 15, 2020 4.390 4.570 4.340 4.480 735,300 -0.01(-0.22%)
May 14, 2020 4.330 4.600 4.103 4.490 1,650,102 -0.11(-2.39%)
May 13, 2020 4.970 4.980 4.500 4.600 1,555,251 -0.40(-8.00%)
May 12, 2020 5.370 5.600 4.910 5.000 2,275,259 -0.25(-4.76%)
May 11, 2020 5.170 5.655 5.050 5.250 2,518,078 -0.08(-1.50%)
May 08, 2020 4.950 5.540 4.670 5.330 3,491,100 +0.80(+17.66%)
May 07, 2020 4.510 4.700 4.440 4.530 1,309,941 +0.07(+1.57%)
May 06, 2020 4.730 4.770 4.330 4.460 1,171,755 -0.06(-1.33%)
May 05, 2020 4.430 4.930 4.430 4.520 1,911,348 +0.24(+5.61%)
May 04, 2020 4.720 4.720 4.200 4.280 2,405,897 -0.62(-12.65%)
May 01, 2020 4.920 5.080 4.670 4.900 1,433,100 -0.29(-5.59%)
Apr 30, 2020 5.110 5.355 4.800 5.190 2,376,585 +0.02(+0.39%)
Apr 29, 2020 4.950 5.510 4.950 5.170 2,393,759 +0.34(+7.04%)
Apr 28, 2020 5.050 5.830 4.770 4.830 4,244,057 +0.11(+2.33%)
Apr 27, 2020 3.840 4.790 3.760 4.720 2,945,448 +0.89(+23.24%)
Apr 24, 2020 3.950 4.035 3.675 3.830 1,424,500 -0.03(-0.78%)
Apr 23, 2020 3.700 4.050 3.650 3.860 1,581,667 +0.17(+4.61%)
Apr 22, 2020 3.790 3.830 3.540 3.690 1,939,784 +0.05(+1.37%)
Apr 21, 2020 3.560 3.790 3.510 3.640 1,267,842 -0.05(-1.36%)
Apr 20, 2020 3.700 3.930 3.600 3.690 1,628,290 -0.11(-2.89%)
Apr 17, 2020 3.850 4.190 3.737 3.800 2,501,000 +0.19(+5.26%)
Apr 16, 2020 3.790 3.920 3.510 3.610 1,788,353 -0.16(-4.24%)
Apr 15, 2020 3.640 3.840 3.510 3.770 1,658,554 -0.13(-3.33%)
Apr 14, 2020 4.000 4.270 3.750 3.900 2,169,268 +0.08(+2.09%)
Apr 13, 2020 4.290 4.340 3.710 3.820 2,131,527 -0.43(-10.12%)
Apr 09, 2020 3.740 4.500 3.670 4.250 3,958,200 +0.70(+19.72%)
Apr 08, 2020 3.080 3.680 2.940 3.550 3,063,393 +0.64(+21.99%)
Apr 07, 2020 3.440 3.500 2.850 2.910 4,917,470 +0.06(+2.11%)
Apr 06, 2020 2.520 2.960 2.420 2.850 4,509,459 +0.53(+22.84%)
Apr 03, 2020 2.950 2.950 2.210 2.320 4,834,800 -0.63(-21.36%)
Apr 02, 2020 3.090 3.300 2.880 2.950 1,695,129 -0.17(-5.45%)
Apr 01, 2020 3.480 3.480 3.100 3.120 1,624,194 -0.48(-13.33%)
Mar 31, 2020 3.900 4.290 3.550 3.600 2,232,492 -0.26(-6.74%)
Mar 30, 2020 4.190 4.231 3.600 3.860 1,988,927 -0.47(-10.85%)
Mar 27, 2020 4.090 4.424 3.780 4.330 1,467,200 +0.12(+2.85%)
Mar 26, 2020 4.220 4.480 4.000 4.210 1,796,108 +0.01(+0.24%)
Mar 25, 2020 4.050 4.482 3.610 4.200 2,349,824 +0.28(+7.14%)
Mar 24, 2020 3.210 4.520 3.160 3.920 3,073,658 +0.87(+28.52%)
Mar 23, 2020 2.780 3.180 2.500 3.050 2,242,814 +0.36(+13.38%)
Mar 20, 2020 3.260 3.450 2.625 2.690 4,516,900 -0.55(-16.98%)
Mar 19, 2020 3.000 4.000 3.000 3.240 3,201,890 +0.17(+5.54%)
Mar 18, 2020 3.200 3.290 2.760 3.070 2,319,956 -0.33(-9.71%)
Mar 17, 2020 3.640 3.700 2.855 3.400 3,043,038 -0.10(-2.86%)
Mar 16, 2020 4.830 5.180 3.490 3.500 2,487,808 -2.00(-36.36%)
Mar 13, 2020 5.330 5.710 4.900 5.500 1,858,900 +0.48(+9.56%)
Mar 12, 2020 4.810 5.450 4.650 5.020 2,014,814 -0.22(-4.20%)
Mar 11, 2020 5.180 5.520 4.970 5.240 2,357,769 -0.01(-0.19%)
Mar 10, 2020 5.570 5.640 4.950 5.250 2,064,570 +0.00(+0.00%)
Mar 09, 2020 5.940 5.950 5.160 5.250 1,910,570 -1.02(-16.27%)
Mar 06, 2020 6.460 6.810 6.240 6.270 1,846,500 -0.37(-5.57%)
Mar 05, 2020 7.320 7.380 6.520 6.640 2,145,677 -0.88(-11.70%)
Mar 04, 2020 7.810 7.920 7.020 7.520 1,631,067 -0.21(-2.72%)
Mar 03, 2020 8.130 8.470 7.560 7.730 1,386,413 -0.37(-4.57%)
Mar 02, 2020 9.150 9.220 7.800 8.100 2,950,495 -1.07(-11.67%)
Feb 28, 2020 8.700 9.490 8.630 9.170 2,021,200 +0.16(+1.78%)
Feb 27, 2020 8.920 9.560 8.330 9.010 1,496,693 -0.33(-3.53%)
Feb 26, 2020 10.16 10.20 9.310 9.340 1,608,052 -0.59(-5.94%)
Feb 25, 2020 10.12 10.46 9.630 9.930 1,609,677 +0.05(+0.51%)
Feb 24, 2020 10.04 10.21 9.670 9.880 1,201,142 -0.75(-7.06%)
Feb 21, 2020 10.79 11.30 10.20 10.63 1,546,300 -0.24(-2.21%)
Feb 20, 2020 8.990 10.95 8.700 10.87 2,619,361 +1.60(+17.26%)
Feb 19, 2020 10.00 10.10 9.250 9.270 1,973,921 -0.59(-5.98%)
Feb 18, 2020 10.36 10.53 9.660 9.860 1,219,948 -0.61(-5.83%)
Feb 14, 2020 10.46 10.59 10.28 10.47 981,600 +0.04(+0.38%)
Feb 13, 2020 10.17 10.46 10.09 10.43 669,533 +0.17(+1.66%)
Feb 12, 2020 9.920 10.30 9.875 10.26 861,093 +0.57(+5.88%)
Feb 11, 2020 9.220 9.780 8.830 9.690 1,189,317 +0.22(+2.32%)
Feb 10, 2020 9.740 9.780 9.350 9.470 977,209 -0.31(-3.17%)
Feb 07, 2020 10.09 10.16 9.620 9.780 820,700 -0.53(-5.14%)
Feb 06, 2020 10.42 10.88 10.30 10.31 898,565 -0.03(-0.29%)
Feb 05, 2020 10.04 10.50 10.04 10.34 1,048,742 +0.51(+5.19%)
Feb 04, 2020 9.740 10.16 9.670 9.830 958,297 +0.32(+3.36%)
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.