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

Timken Steel Corp (NY: TMST )

20.40 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 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 (%)
Jan 31, 2019 12.43 12.83 12.28 12.73 364,863 +0.24(+1.92%)
Jan 30, 2019 11.98 12.67 11.85 12.49 355,793 +0.63(+5.31%)
Jan 29, 2019 12.08 12.11 11.78 11.86 183,885 -0.09(-0.75%)
Jan 28, 2019 11.97 12.12 11.85 11.95 132,862 -0.21(-1.73%)
Jan 25, 2019 11.81 12.23 11.80 12.16 196,400 +0.47(+4.02%)
Jan 24, 2019 11.61 11.69 11.51 11.69 129,250 +0.06(+0.52%)
Jan 23, 2019 11.78 11.81 11.43 11.63 299,035 -0.14(-1.19%)
Jan 22, 2019 11.62 12.02 11.46 11.77 352,740 +0.12(+1.03%)
Jan 18, 2019 11.42 11.80 11.18 11.65 265,300 +0.35(+3.10%)
Jan 17, 2019 10.80 11.37 10.80 11.30 283,984 +0.40(+3.67%)
Jan 16, 2019 10.55 10.98 10.55 10.90 231,527 +0.39(+3.71%)
Jan 15, 2019 10.67 10.80 10.35 10.51 165,684 -0.14(-1.31%)
Jan 14, 2019 10.54 10.70 10.30 10.65 198,131 -0.03(-0.28%)
Jan 11, 2019 10.41 10.69 10.37 10.68 187,900 +0.13(+1.23%)
Jan 10, 2019 10.16 10.55 10.02 10.55 332,346 +0.24(+2.33%)
Jan 09, 2019 10.16 10.33 9.900 10.31 222,427 +0.34(+3.41%)
Jan 08, 2019 9.860 9.970 9.700 9.970 281,764 +0.25(+2.57%)
Jan 07, 2019 9.590 9.890 9.410 9.720 297,104 +0.22(+2.32%)
Jan 04, 2019 8.970 9.730 8.970 9.500 354,000 +0.73(+8.32%)
Jan 03, 2019 9.050 9.150 8.660 8.770 222,839 -0.31(-3.41%)
Jan 02, 2019 8.540 9.290 8.400 9.080 439,872 +0.34(+3.89%)
Dec 31, 2018 8.760 8.800 8.390 8.740 235,700 +0.01(+0.11%)
Dec 28, 2018 8.710 8.935 8.620 8.730 214,200 +0.03(+0.34%)
Dec 27, 2018 8.620 8.730 8.270 8.700 245,740 -0.13(-1.47%)
Dec 26, 2018 8.330 8.850 8.200 8.830 331,657 +0.59(+7.16%)
Dec 24, 2018 8.300 8.630 8.180 8.240 175,800 -0.10(-1.20%)
Dec 21, 2018 8.840 8.930 8.330 8.340 770,700 -0.41(-4.69%)
Dec 20, 2018 8.970 9.209 8.710 8.750 359,952 -0.21(-2.34%)
Dec 19, 2018 9.400 9.710 8.850 8.960 330,236 -0.38(-4.07%)
Dec 18, 2018 9.730 9.860 9.330 9.340 318,483 -0.30(-3.11%)
Dec 17, 2018 9.660 10.38 9.590 9.640 588,729 -0.01(-0.10%)
Dec 14, 2018 9.830 10.10 9.550 9.650 358,700 -0.31(-3.11%)
Dec 13, 2018 10.29 10.31 9.850 9.960 319,375 -0.24(-2.35%)
Dec 12, 2018 10.21 10.49 9.780 10.20 474,526 +0.13(+1.29%)
Dec 11, 2018 10.33 10.36 9.930 10.07 234,436 +0.01(+0.10%)
Dec 10, 2018 10.18 10.23 9.890 10.06 371,746 -0.19(-1.85%)
Dec 07, 2018 10.59 10.83 10.20 10.25 223,900 -0.23(-2.19%)
Dec 06, 2018 10.54 10.69 10.19 10.48 370,567 -0.31(-2.87%)
Dec 04, 2018 11.57 11.57 10.78 10.79 257,100 -0.78(-6.74%)
Dec 03, 2018 11.37 11.78 11.27 11.57 336,475 +0.53(+4.80%)
Nov 30, 2018 11.18 11.29 10.85 11.04 568,500 -0.23(-2.04%)
Nov 29, 2018 11.30 11.48 11.08 11.27 140,264 -0.08(-0.70%)
Nov 28, 2018 10.81 11.38 10.42 11.35 237,704 +0.58(+5.39%)
Nov 27, 2018 10.76 10.85 10.41 10.77 1,930,363 -0.12(-1.10%)
Nov 26, 2018 11.19 11.56 10.82 10.89 247,253 -0.26(-2.33%)
Nov 23, 2018 11.10 11.26 10.90 11.15 95,300 -0.18(-1.59%)
Nov 21, 2018 11.33 11.33 11.33 0 +0.25(+2.26%)
Nov 20, 2018 11.19 11.27 10.58 11.08 295,261 -0.30(-2.64%)
Nov 19, 2018 11.50 11.63 11.21 11.38 297,927 -0.21(-1.81%)
Nov 16, 2018 11.48 11.77 11.34 11.59 227,800 +0.04(+0.35%)
Nov 15, 2018 10.96 11.69 10.84 11.55 378,703 +0.48(+4.34%)
Nov 14, 2018 11.41 11.56 11.05 11.07 209,100 -0.21(-1.86%)
Nov 13, 2018 11.30 11.70 11.25 11.28 193,248 +0.00(+0.00%)
Nov 12, 2018 11.68 11.68 11.22 11.28 185,666 -0.40(-3.42%)
Nov 09, 2018 11.99 12.04 11.57 11.68 164,400 -0.56(-4.58%)
Nov 08, 2018 12.51 12.59 12.20 12.24 153,683 -0.35(-2.78%)
Nov 07, 2018 12.48 12.61 12.06 12.59 244,621 +0.25(+2.03%)
Nov 06, 2018 12.67 12.81 12.26 12.34 251,707 -0.38(-2.99%)
Nov 05, 2018 12.61 13.04 12.59 12.72 296,806 +0.17(+1.35%)
Nov 02, 2018 12.39 12.62 12.26 12.55 348,900 +0.24(+1.95%)
Nov 01, 2018 11.80 12.62 11.79 12.31 383,840 +0.68(+5.85%)
Oct 31, 2018 11.96 12.06 11.62 11.63 470,827 -0.07(-0.60%)
Oct 30, 2018 11.99 12.46 11.60 11.70 400,835 -0.51(-4.18%)
Oct 29, 2018 12.94 13.00 12.14 12.21 372,213 -0.60(-4.68%)
Oct 26, 2018 12.00 13.15 11.73 12.81 852,500 +1.58(+14.07%)
Oct 25, 2018 11.25 11.51 10.97 11.23 633,520 +0.13(+1.17%)
Oct 24, 2018 11.95 12.01 11.07 11.10 767,825 -0.85(-7.11%)
Oct 23, 2018 11.83 12.08 11.55 11.95 478,895 -0.23(-1.89%)
Oct 22, 2018 12.31 12.33 12.02 12.18 439,062 -0.12(-0.98%)
Oct 19, 2018 12.34 12.63 12.20 12.30 274,500 -0.02(-0.16%)
Oct 18, 2018 12.43 12.62 12.27 12.32 216,872 -0.23(-1.83%)
Oct 17, 2018 12.33 12.58 12.19 12.55 196,374 +0.20(+1.62%)
Oct 16, 2018 12.24 12.36 11.99 12.35 322,735 +0.25(+2.07%)
Oct 15, 2018 12.50 12.52 12.08 12.10 339,390 -0.45(-3.59%)
Oct 12, 2018 12.91 12.91 12.15 12.55 613,400 -0.16(-1.26%)
Oct 11, 2018 13.94 13.94 12.70 12.71 354,424 -1.39(-9.86%)
Oct 10, 2018 14.20 14.45 14.03 14.10 521,034 -0.15(-1.05%)
Oct 09, 2018 14.32 14.48 14.06 14.25 335,091 -0.17(-1.18%)
Oct 08, 2018 14.49 14.52 14.20 14.42 141,920 -0.14(-0.96%)
Oct 05, 2018 14.65 14.80 14.39 14.56 215,700 -0.19(-1.29%)
Oct 04, 2018 14.90 15.01 14.59 14.75 134,963 -0.17(-1.14%)
Oct 03, 2018 14.96 15.12 14.67 14.92 190,693 +0.10(+0.67%)
Oct 02, 2018 14.84 15.06 14.66 14.82 138,190 +0.00(+0.00%)
Oct 01, 2018 14.88 15.16 14.58 14.82 242,925 -0.05(-0.34%)
Sep 28, 2018 14.59 14.94 14.59 14.87 142,600 +0.22(+1.50%)
Sep 27, 2018 14.66 14.80 14.48 14.65 142,868 -0.04(-0.27%)
Sep 26, 2018 14.95 14.95 14.48 14.69 221,834 -0.23(-1.54%)
Sep 25, 2018 14.42 15.05 14.42 14.92 236,021 +0.58(+4.04%)
Sep 24, 2018 14.48 14.61 14.15 14.34 131,120 -0.17(-1.17%)
Sep 21, 2018 15.05 15.27 14.45 14.51 380,500 -0.52(-3.46%)
Sep 20, 2018 15.28 15.32 14.94 15.03 168,382 +0.04(+0.27%)
Sep 19, 2018 14.83 15.41 14.74 14.99 266,225 +0.25(+1.70%)
Sep 18, 2018 14.43 14.77 14.43 14.74 267,541 +0.45(+3.15%)
Sep 17, 2018 14.15 14.53 14.15 14.29 250,116 +0.13(+0.92%)
Sep 14, 2018 14.05 14.38 13.96 14.16 180,800 +0.12(+0.85%)
Sep 13, 2018 14.00 14.10 13.73 14.04 253,763 +0.19(+1.37%)
Sep 12, 2018 13.62 14.00 13.57 13.85 159,069 +0.26(+1.91%)
Sep 11, 2018 13.30 13.62 13.15 13.59 141,887 +0.11(+0.82%)
Sep 10, 2018 13.67 13.79 13.39 13.48 201,623 -0.11(-0.81%)
Sep 07, 2018 13.65 13.67 13.41 13.59 275,800 -0.14(-1.02%)
Sep 06, 2018 14.02 14.06 13.69 13.73 297,748 -0.20(-1.44%)
Sep 05, 2018 13.91 14.08 13.71 13.93 386,776 +0.00(+0.00%)
Sep 04, 2018 13.86 14.08 13.67 13.93 327,498 -0.08(-0.57%)
Aug 31, 2018 14.01 14.01 14.01 0 +0.10(+0.72%)
Aug 30, 2018 13.93 14.05 13.58 13.91 183,902 -0.15(-1.07%)
Aug 29, 2018 13.99 14.12 13.70 14.06 249,397 +0.13(+0.93%)
Aug 28, 2018 13.77 14.06 13.68 13.93 262,672 +0.27(+1.98%)
Aug 27, 2018 13.99 14.23 13.60 13.66 311,283 -0.26(-1.87%)
Aug 24, 2018 13.61 13.99 13.52 13.92 327,600 +0.51(+3.80%)
Aug 23, 2018 13.60 13.60 13.28 13.41 175,423 -0.26(-1.90%)
Aug 22, 2018 13.82 13.91 13.54 13.67 276,145 -0.04(-0.29%)
Aug 21, 2018 13.67 13.96 13.67 13.71 370,503 +0.16(+1.18%)
Aug 20, 2018 13.50 13.71 13.46 13.55 298,948 +0.14(+1.04%)
Aug 17, 2018 13.15 13.43 12.92 13.41 397,100 +0.21(+1.59%)
Aug 16, 2018 13.17 13.37 13.06 13.20 277,859 +0.28(+2.17%)
Aug 15, 2018 13.07 13.13 12.72 12.92 500,535 -0.36(-2.71%)
Aug 14, 2018 13.29 13.46 13.16 13.28 222,987 +0.07(+0.53%)
Aug 13, 2018 13.51 13.56 13.02 13.21 464,194 -0.28(-2.08%)
Aug 10, 2018 13.55 13.71 13.33 13.49 366,200 -0.23(-1.68%)
Aug 09, 2018 13.70 13.90 13.51 13.72 292,809 +0.04(+0.29%)
Aug 08, 2018 14.28 14.32 13.50 13.68 407,842 -0.61(-4.27%)
Aug 07, 2018 14.18 14.75 14.14 14.29 396,502 +0.27(+1.93%)
Aug 06, 2018 13.53 14.05 13.38 14.02 394,112 +0.43(+3.16%)
Aug 03, 2018 13.30 13.74 13.30 13.59 455,900 +0.30(+2.26%)
Aug 02, 2018 13.46 13.60 13.20 13.29 602,932 -0.42(-3.06%)
Aug 01, 2018 13.84 13.84 13.26 13.71 567,949 -0.19(-1.37%)
Jul 31, 2018 14.40 14.40 13.39 13.90 1,428,657 -0.51(-3.54%)
Jul 30, 2018 15.32 15.32 14.04 14.41 1,899,514 -1.10(-7.09%)
Jul 27, 2018 17.33 17.50 15.09 15.51 1,836,300 -2.92(-15.84%)
Jul 26, 2018 18.46 17.86 18.43 227,661 +0.20(+1.10%)
Jul 25, 2018 18.13 18.29 17.80 18.23 163,519 +0.06(+0.33%)
Jul 24, 2018 18.30 18.84 18.01 18.17 336,343 +0.16(+0.89%)
Jul 23, 2018 17.78 18.11 17.58 18.01 125,530 +0.30(+1.69%)
Jul 20, 2018 17.80 17.99 17.71 17.71 170,840 -0.09(-0.51%)
Jul 19, 2018 17.78 17.82 17.34 17.80 235,011 -0.18(-1.00%)
Jul 18, 2018 17.69 18.00 17.64 17.98 250,541 +0.36(+2.04%)
Jul 17, 2018 17.09 17.68 17.09 17.62 126,951 +0.47(+2.74%)
Jul 16, 2018 17.69 17.70 16.97 17.15 171,490 -0.45(-2.56%)
Jul 13, 2018 17.65 17.87 17.56 17.60 93,538 -0.04(-0.23%)
Jul 12, 2018 17.64 17.75 17.23 17.64 119,527 +0.15(+0.86%)
Jul 11, 2018 17.03 17.65 17.03 17.49 167,148 -0.18(-1.02%)
Jul 10, 2018 17.67 17.89 17.44 17.67 158,553 +0.16(+0.91%)
Jul 09, 2018 17.40 17.56 17.03 17.51 175,994 +0.39(+2.28%)
Jul 06, 2018 16.74 17.32 16.62 17.12 111,191 +0.29(+1.72%)
Jul 05, 2018 16.82 16.83 16.35 16.83 170,113 +0.22(+1.32%)
Jul 03, 2018 16.61 16.61 16.61 0 -0.22(-1.31%)
Jul 02, 2018 16.12 16.84 16.10 16.83 231,096 +0.48(+2.94%)
Jun 29, 2018 16.72 16.92 16.26 16.35 188,890 -0.18(-1.09%)
Jun 28, 2018 16.18 16.66 16.00 16.53 304,047 +0.29(+1.79%)
Jun 27, 2018 16.81 16.90 16.23 16.24 261,049 -0.51(-3.04%)
Jun 26, 2018 16.46 16.91 16.18 16.75 203,626 +0.31(+1.89%)
Jun 25, 2018 17.54 17.55 16.34 16.44 276,383 -1.33(-7.48%)
Jun 22, 2018 17.55 17.90 17.48 17.77 292,228 +0.53(+3.07%)
Jun 21, 2018 18.04 18.21 17.20 17.24 321,252 -0.95(-5.22%)
Jun 20, 2018 18.40 18.40 18.05 18.19 264,392 -0.01(-0.05%)
Jun 19, 2018 17.86 18.30 17.57 18.20 231,792 -0.07(-0.38%)
Jun 18, 2018 17.88 18.33 17.78 18.27 187,709 +0.16(+0.88%)
Jun 15, 2018 18.79 17.67 18.11 820,838 -0.68(-3.62%)
Jun 14, 2018 18.35 18.82 17.99 18.79 440,049 +0.77(+4.27%)
Jun 13, 2018 18.14 18.24 17.66 18.02 282,029 -0.05(-0.28%)
Jun 12, 2018 17.79 18.17 17.38 18.07 379,318 +0.25(+1.40%)
Jun 11, 2018 18.32 18.39 17.59 17.82 483,134 -0.51(-2.78%)
Jun 08, 2018 18.42 18.57 18.29 18.33 284,368 -0.11(-0.60%)
Jun 07, 2018 18.56 18.59 18.22 18.44 223,486 -0.16(-0.86%)
Jun 06, 2018 18.61 18.60 256,204 +0.41(+2.25%)
Jun 05, 2018 17.95 18.34 17.81 18.19 383,164 +0.23(+1.28%)
Jun 04, 2018 17.94 18.33 17.69 17.96 201,536 +0.10(+0.56%)
Jun 01, 2018 17.82 18.05 17.69 17.86 173,500 +0.33(+1.88%)
May 31, 2018 17.90 18.30 17.51 17.53 267,807 -0.16(-0.90%)
May 30, 2018 17.16 17.84 17.15 17.69 257,883 +0.73(+4.30%)
May 29, 2018 16.84 17.23 16.75 16.96 218,538 -0.13(-0.76%)
May 25, 2018 17.09 17.09 17.09 0 -0.51(-2.90%)
May 24, 2018 17.47 17.73 17.36 17.60 219,519 +0.00(+0.00%)
May 23, 2018 18.00 18.02 17.51 17.60 287,620 -0.65(-3.56%)
May 22, 2018 18.36 18.73 18.23 18.25 246,703 +0.04(+0.22%)
May 21, 2018 18.70 18.70 18.00 18.21 243,663 -0.36(-1.94%)
May 18, 2018 18.98 19.07 18.23 18.57 371,597 -0.44(-2.31%)
May 17, 2018 18.50 19.40 18.37 19.01 391,943 +0.68(+3.71%)
May 16, 2018 17.98 18.45 17.98 18.33 289,036 +0.48(+2.69%)
May 15, 2018 17.26 17.91 17.12 17.85 221,211 +0.33(+1.88%)
May 14, 2018 17.67 17.78 17.42 17.52 145,707 +0.03(+0.17%)
May 11, 2018 17.88 18.06 17.42 17.49 310,016 -0.25(-1.41%)
May 10, 2018 17.70 18.33 17.61 17.74 567,236 +0.24(+1.37%)
May 09, 2018 17.50 17.88 17.45 17.50 287,726 +0.09(+0.52%)
May 08, 2018 17.32 17.50 17.20 17.41 298,868 +0.00(+0.00%)
May 07, 2018 17.33 17.56 17.23 17.41 345,401 +0.23(+1.34%)
May 04, 2018 16.48 17.39 16.23 17.18 252,385 +0.52(+3.12%)
May 03, 2018 16.75 16.89 16.44 16.66 226,965 -0.03(-0.18%)
May 02, 2018 16.42 16.95 16.42 16.69 289,608 +0.29(+1.77%)
May 01, 2018 16.77 16.88 16.04 16.40 442,612 -0.39(-2.32%)
Apr 30, 2018 16.85 17.24 16.68 16.79 257,493 -0.08(-0.47%)
Apr 27, 2018 16.22 17.58 15.15 16.87 1,073,303 -0.28(-1.63%)
Apr 26, 2018 16.80 17.25 16.78 17.15 433,588 +0.38(+2.27%)
Apr 25, 2018 16.30 16.95 16.21 16.77 341,449 +0.37(+2.26%)
Apr 24, 2018 16.72 17.10 16.13 16.40 362,249 -0.11(-0.67%)
Apr 23, 2018 16.48 16.67 16.31 16.51 172,758 -0.25(-1.49%)
Apr 20, 2018 17.07 17.11 16.65 16.76 222,193 -0.34(-1.99%)
Apr 19, 2018 17.03 17.33 16.86 17.10 338,298 +0.05(+0.29%)
Apr 18, 2018 16.75 17.33 16.64 17.05 465,606 +0.51(+3.08%)
Apr 17, 2018 16.25 16.75 16.16 16.54 692,262 +0.62(+3.89%)
Apr 16, 2018 15.89 16.05 15.48 15.92 281,919 +0.19(+1.21%)
Apr 13, 2018 15.89 15.99 15.55 15.73 266,113 -0.04(-0.25%)
Apr 12, 2018 15.47 15.90 15.36 15.77 681,710 +0.36(+2.34%)
Apr 11, 2018 15.60 15.79 15.30 15.41 211,895 -0.34(-2.16%)
Apr 10, 2018 15.38 15.89 15.23 15.75 174,521 +0.79(+5.28%)
Apr 09, 2018 15.11 15.20 14.83 14.96 227,752 +0.04(+0.27%)
Apr 06, 2018 15.45 15.62 14.73 14.92 195,096 -0.69(-4.42%)
Apr 05, 2018 15.12 15.87 14.97 15.61 341,520 +0.71(+4.77%)
Apr 04, 2018 14.53 14.99 14.22 14.90 385,509 -0.08(-0.53%)
Apr 03, 2018 14.66 15.08 14.54 14.98 546,030 +0.41(+2.81%)
Apr 02, 2018 15.15 15.21 14.41 14.57 324,453 -0.62(-4.08%)
Mar 29, 2018 15.19 15.19 15.19 0 +0.52(+3.54%)
Mar 28, 2018 15.00 15.00 14.52 14.67 322,629 -0.37(-2.46%)
Mar 27, 2018 15.63 15.63 14.92 15.04 255,282 -0.51(-3.28%)
Mar 26, 2018 15.37 15.76 15.07 15.55 403,367 +0.45(+2.98%)
Mar 23, 2018 16.02 16.29 15.10 15.10 654,821 -0.74(-4.67%)
Mar 22, 2018 16.78 16.90 15.84 15.84 408,983 -1.26(-7.37%)
Mar 21, 2018 16.49 17.25 16.39 17.10 230,746 +0.69(+4.20%)
Mar 20, 2018 16.86 16.86 16.40 16.41 171,709 -0.34(-2.03%)
Mar 19, 2018 17.07 17.07 16.41 16.75 289,440 -0.62(-3.57%)
Mar 16, 2018 16.76 17.57 16.58 17.37 893,333 +0.73(+4.39%)
Mar 15, 2018 16.97 16.98 16.58 16.64 188,004 -0.24(-1.42%)
Mar 14, 2018 17.39 17.39 16.82 16.88 323,478 -0.41(-2.37%)
Mar 13, 2018 17.74 17.76 16.95 17.29 315,706 -0.24(-1.37%)
Mar 12, 2018 17.44 17.64 17.28 17.53 338,478 +0.12(+0.69%)
Mar 09, 2018 17.51 17.73 17.07 17.41 266,264 +0.18(+1.04%)
Mar 08, 2018 17.41 17.44 16.79 17.23 304,900 -0.16(-0.92%)
Mar 07, 2018 17.39 249,851 +0.18(+1.05%)
Mar 06, 2018 17.00 17.40 16.58 17.21 402,905 +0.39(+2.32%)
Mar 05, 2018 16.67 17.08 16.52 16.82 492,135 -0.05(-0.30%)
Mar 02, 2018 16.64 17.13 16.19 16.87 409,923 +0.02(+0.12%)
Mar 01, 2018 17.00 17.26 16.46 16.85 662,107 +0.49(+3.00%)
Feb 28, 2018 16.96 16.96 16.34 16.36 481,792 -0.54(-3.20%)
Feb 27, 2018 17.02 17.25 16.77 16.90 426,131 -0.13(-0.76%)
Feb 26, 2018 17.04 17.19 16.68 17.03 350,316 +0.22(+1.31%)
Feb 23, 2018 16.91 17.09 16.53 16.81 201,704 +0.08(+0.48%)
Feb 22, 2018 16.71 16.73 237,868 -0.23(-1.36%)
Feb 21, 2018 17.37 17.52 16.95 16.96 288,564 -0.34(-1.97%)
Feb 20, 2018 17.27 17.83 17.25 17.30 530,162 -0.38(-2.15%)
Feb 16, 2018 17.68 17.68 17.68 0 +1.20(+7.28%)
Feb 15, 2018 16.57 16.60 16.12 16.48 668,555 -0.09(-0.54%)
Feb 14, 2018 15.68 16.61 15.57 16.57 260,795 +0.68(+4.28%)
Feb 13, 2018 16.19 16.35 15.83 15.89 377,854 -0.40(-2.46%)
Feb 12, 2018 16.52 16.90 15.84 16.29 1,132,427 +1.70(+11.65%)
Feb 09, 2018 14.72 14.74 13.92 14.59 764,906 +0.06(+0.41%)
Feb 08, 2018 15.28 15.29 14.47 14.53 468,892 -0.72(-4.72%)
Feb 07, 2018 15.29 15.40 15.11 15.25 332,933 -0.15(-0.97%)
Feb 06, 2018 14.51 15.52 14.48 15.40 569,819 +0.52(+3.46%)
Feb 05, 2018 15.48 15.86 14.71 14.88 458,037 -0.62(-4.03%)
Feb 02, 2018 16.10 16.34 15.51 15.51 517,663 -0.81(-4.96%)
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.