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

Range Resources (NY: RRC )

37.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2020 2.903 3.021 2.849 2.942 10,283,887 -0.01(-0.33%)
Jan 30, 2020 2.893 2.962 2.795 2.952 12,502,052 +0.00(+0.00%)
Jan 29, 2020 3.129 3.168 2.952 2.952 12,847,537 -0.15(-4.75%)
Jan 28, 2020 3.041 3.178 2.942 3.099 17,752,084 +0.11(+3.61%)
Jan 27, 2020 3.070 3.139 2.982 2.992 14,763,481 -0.21(-6.44%)
Jan 24, 2020 3.305 3.374 3.099 3.197 19,784,354 -0.16(-4.68%)
Jan 23, 2020 3.394 3.472 3.305 3.354 14,385,081 -0.09(-2.56%)
Jan 22, 2020 3.560 3.580 3.364 3.443 13,394,381 -0.12(-3.31%)
Jan 21, 2020 3.815 3.825 3.511 3.560 15,485,043 -0.32(-8.33%)
Jan 17, 2020 4.296 4.296 3.884 3.884 16,573,996 -0.39(-9.17%)
Jan 16, 2020 4.424 4.571 4.257 4.276 10,365,637 -0.11(-2.46%)
Jan 15, 2020 4.414 4.477 4.286 4.384 8,777,434 -0.13(-2.83%)
Jan 14, 2020 4.482 4.649 4.384 4.512 11,658,368 +0.05(+1.10%)
Jan 13, 2020 4.610 4.649 4.345 4.463 11,888,181 -0.27(-5.80%)
Jan 10, 2020 4.492 4.757 4.463 4.737 11,603,388 +0.26(+5.69%)
Jan 09, 2020 4.424 4.531 4.149 4.482 17,494,278 +0.01(+0.22%)
Jan 08, 2020 4.571 4.796 4.365 4.473 16,551,175 -0.16(-3.39%)
Jan 07, 2020 4.492 4.728 4.414 4.630 14,181,805 +0.26(+5.83%)
Jan 06, 2020 4.473 4.502 4.286 4.374 8,580,233 -0.03(-0.67%)
Jan 03, 2020 4.482 4.512 4.286 4.404 11,256,741 +0.08(+1.81%)
Jan 02, 2020 4.796 4.855 4.276 4.325 10,185,537 -0.43(-9.07%)
Dec 31, 2019 4.473 4.840 4.433 4.757 8,296,174 +0.22(+4.75%)
Dec 30, 2019 4.463 4.620 4.374 4.541 8,188,802 +0.07(+1.54%)
Dec 27, 2019 4.688 4.723 4.473 4.473 8,910,147 -0.25(-5.20%)
Dec 26, 2019 4.786 4.835 4.688 4.718 6,337,453 +0.01(+0.21%)
Dec 24, 2019 4.757 4.885 4.698 4.708 3,055,385 -0.04(-0.83%)
Dec 23, 2019 4.610 4.806 4.580 4.747 10,779,374 +0.07(+1.47%)
Dec 20, 2019 4.953 4.953 4.541 4.679 17,126,898 -0.23(-4.60%)
Dec 19, 2019 4.826 5.022 4.757 4.904 11,335,817 +0.08(+1.63%)
Dec 18, 2019 4.590 4.894 4.580 4.826 12,181,803 +0.18(+3.80%)
Dec 17, 2019 4.424 4.688 4.365 4.649 11,485,254 +0.21(+4.64%)
Dec 16, 2019 4.227 4.571 4.218 4.443 13,189,282 +0.31(+7.60%)
Dec 13, 2019 4.571 4.639 4.119 4.129 13,886,057 -0.39(-8.68%)
Dec 12, 2019 4.031 4.522 3.982 4.522 14,688,717 +0.54(+13.55%)
Dec 11, 2019 4.041 4.070 3.894 3.982 8,664,841 -0.06(-1.45%)
Dec 10, 2019 3.992 4.109 3.885 4.041 9,122,528 +0.08(+1.97%)
Dec 09, 2019 3.709 4.060 3.670 3.963 15,758,192 +0.20(+5.45%)
Dec 06, 2019 3.436 3.816 3.406 3.758 11,631,859 +0.23(+6.65%)
Dec 05, 2019 3.572 3.689 3.475 3.523 12,539,967 +0.02(+0.56%)
Dec 04, 2019 3.328 3.543 3.270 3.504 8,635,260 +0.19(+5.59%)
Dec 03, 2019 3.260 3.387 3.221 3.318 10,464,080 +0.04(+1.19%)
Dec 02, 2019 3.484 3.562 3.270 3.279 11,713,369 -0.13(-3.72%)
Nov 29, 2019 3.484 3.494 3.367 3.406 5,433,508 -0.15(-4.12%)
Nov 27, 2019 3.455 3.611 3.445 3.553 5,356,358 +0.05(+1.39%)
Nov 26, 2019 3.777 3.777 3.406 3.504 12,298,682 -0.28(-7.47%)
Nov 25, 2019 3.650 3.816 3.602 3.787 10,775,767 +0.04(+1.04%)
Nov 22, 2019 3.377 3.865 3.357 3.748 17,557,880 +0.39(+11.63%)
Nov 21, 2019 3.436 3.475 3.289 3.357 13,195,004 -0.07(-1.99%)
Nov 20, 2019 3.543 3.611 3.387 3.426 11,906,662 -0.12(-3.31%)
Nov 19, 2019 3.631 3.670 3.504 3.543 8,324,619 -0.15(-3.97%)
Nov 18, 2019 4.070 4.070 3.650 3.689 15,633,434 -0.44(-10.64%)
Nov 15, 2019 3.943 4.138 3.894 4.129 8,653,942 +0.19(+4.70%)
Nov 14, 2019 4.148 4.207 3.875 3.943 10,273,107 -0.17(-4.04%)
Nov 13, 2019 4.207 4.260 4.031 4.109 8,939,916 -0.11(-2.55%)
Nov 12, 2019 4.246 4.314 4.138 4.216 8,420,249 +0.03(+0.70%)
Nov 11, 2019 4.402 4.519 4.177 4.187 11,802,654 -0.37(-8.14%)
Nov 08, 2019 4.343 4.613 4.270 4.558 8,903,015 +0.16(+3.55%)
Nov 07, 2019 4.470 4.617 4.324 4.402 9,276,641 -0.03(-0.66%)
Nov 06, 2019 4.392 4.665 4.314 4.431 12,416,759 +0.00(+0.00%)
Nov 05, 2019 4.636 4.890 4.421 4.431 14,509,149 -0.14(-2.99%)
Nov 04, 2019 4.314 4.704 4.294 4.568 16,482,023 +0.42(+10.12%)
Nov 01, 2019 3.963 4.207 3.875 4.148 11,339,651 +0.21(+5.46%)
Oct 31, 2019 4.011 4.099 3.806 3.933 9,763,722 -0.01(-0.25%)
Oct 30, 2019 4.441 4.490 3.904 3.943 14,926,247 -0.43(-9.82%)
Oct 29, 2019 4.109 4.485 4.026 4.373 12,704,041 +0.29(+7.18%)
Oct 28, 2019 4.168 4.353 4.070 4.080 13,251,711 -0.04(-0.95%)
Oct 25, 2019 3.660 4.154 3.660 4.119 20,773,804 +0.40(+10.76%)
Oct 24, 2019 3.855 3.860 3.406 3.719 18,920,580 -0.03(-0.78%)
Oct 23, 2019 3.641 3.904 3.553 3.748 12,075,317 +0.09(+2.40%)
Oct 22, 2019 3.709 3.767 3.523 3.660 10,260,225 -0.06(-1.57%)
Oct 21, 2019 3.699 3.743 3.504 3.719 9,655,393 +0.13(+3.53%)
Oct 18, 2019 3.689 3.806 3.548 3.592 9,131,802 -0.12(-3.16%)
Oct 17, 2019 3.514 3.719 3.406 3.709 8,197,190 +0.20(+5.85%)
Oct 16, 2019 3.436 3.655 3.436 3.504 13,983,808 +0.09(+2.57%)
Oct 15, 2019 3.348 3.587 3.250 3.416 8,403,395 +0.03(+0.86%)
Oct 14, 2019 3.514 3.514 3.240 3.387 7,935,536 -0.12(-3.34%)
Oct 11, 2019 3.416 3.582 3.416 3.504 9,012,439 +0.17(+4.97%)
Oct 10, 2019 3.309 3.406 3.201 3.338 7,852,692 +0.09(+2.70%)
Oct 09, 2019 3.309 3.377 3.182 3.250 9,054,221 -0.01(-0.30%)
Oct 08, 2019 3.484 3.484 3.240 3.260 13,275,524 -0.28(-7.99%)
Oct 07, 2019 3.553 3.650 3.431 3.543 8,857,038 -0.03(-0.82%)
Oct 04, 2019 3.436 3.610 3.338 3.572 11,850,503 +0.04(+1.10%)
Oct 03, 2019 3.338 3.577 3.250 3.533 15,094,681 +0.20(+5.85%)
Oct 02, 2019 3.436 3.626 3.321 3.338 15,975,596 -0.10(-2.84%)
Oct 01, 2019 3.728 3.904 3.375 3.436 16,018,349 -0.29(-7.85%)
Sep 30, 2019 3.826 3.933 3.650 3.728 12,217,354 -0.20(-4.98%)
Sep 27, 2019 3.924 4.041 3.738 3.924 13,633,872 -0.08(-1.95%)
Sep 26, 2019 4.246 4.314 3.904 4.002 11,420,101 -0.33(-7.66%)
Sep 25, 2019 4.187 4.358 4.109 4.334 7,373,215 +0.04(+0.91%)
Sep 24, 2019 4.509 4.538 4.187 4.294 13,216,355 -0.24(-5.38%)
Sep 23, 2019 4.578 4.675 4.314 4.538 15,213,227 -0.09(-1.90%)
Sep 20, 2019 4.587 4.743 4.457 4.626 49,336,916 +0.08(+1.72%)
Sep 19, 2019 4.929 5.046 4.499 4.548 18,437,850 -0.33(-6.80%)
Sep 18, 2019 4.968 5.144 4.841 4.880 17,002,832 -0.18(-3.47%)
Sep 17, 2019 4.929 5.475 4.761 5.056 26,150,626 +0.01(+0.19%)
Sep 16, 2019 5.134 5.622 4.636 5.046 29,310,312 +0.53(+11.66%)
Sep 13, 2019 4.314 4.587 4.163 4.519 13,139,618 +0.24(+5.71%)
Sep 12, 2019 4.431 4.626 4.255 4.275 13,688,180 -0.31(-6.81%)
Sep 11, 2019 4.422 4.932 4.383 4.587 18,159,602 +0.20(+4.66%)
Sep 10, 2019 4.655 5.044 4.344 4.383 21,527,210 -0.07(-1.53%)
Sep 09, 2019 3.897 4.490 3.888 4.451 23,183,426 +0.63(+16.54%)
Sep 06, 2019 3.985 4.033 3.693 3.820 16,779,920 -0.23(-5.76%)
Sep 05, 2019 3.888 4.237 3.863 4.053 11,528,734 +0.20(+5.30%)
Sep 04, 2019 3.674 3.888 3.596 3.849 12,489,003 +0.26(+7.32%)
Sep 03, 2019 3.431 3.625 3.266 3.586 8,652,931 +0.13(+3.65%)
Aug 30, 2019 3.635 3.674 3.295 3.460 8,750,652 -0.20(-5.57%)
Aug 29, 2019 3.450 3.751 3.421 3.664 13,498,585 +0.24(+7.10%)
Aug 28, 2019 3.324 3.538 3.314 3.421 12,409,786 +0.13(+3.83%)
Aug 27, 2019 3.499 3.528 3.295 3.295 12,868,377 -0.22(-6.35%)
Aug 26, 2019 3.674 3.737 3.465 3.518 14,683,201 -0.14(-3.72%)
Aug 23, 2019 3.761 3.820 3.625 3.654 14,544,978 -0.17(-4.57%)
Aug 22, 2019 4.014 4.179 3.820 3.829 10,752,844 -0.17(-4.14%)
Aug 21, 2019 4.189 4.257 3.994 3.994 7,784,517 -0.17(-3.97%)
Aug 20, 2019 4.383 4.505 4.053 4.160 8,789,180 -0.24(-5.52%)
Aug 19, 2019 4.072 4.412 4.072 4.403 12,585,960 +0.42(+10.49%)
Aug 16, 2019 3.917 4.053 3.654 3.985 11,658,619 +0.07(+1.74%)
Aug 15, 2019 4.043 4.111 3.888 3.917 10,056,493 -0.12(-2.89%)
Aug 14, 2019 4.150 4.160 3.853 4.033 10,939,515 -0.18(-4.38%)
Aug 13, 2019 4.228 4.432 4.150 4.218 9,724,989 -0.10(-2.25%)
Aug 12, 2019 4.228 4.325 4.072 4.315 6,707,958 +0.10(+2.30%)
Aug 09, 2019 4.344 4.495 4.169 4.218 9,351,445 -0.11(-2.47%)
Aug 08, 2019 4.383 4.480 4.140 4.325 11,121,770 +0.03(+0.68%)
Aug 07, 2019 4.101 4.393 3.975 4.296 13,479,937 +0.11(+2.55%)
Aug 06, 2019 4.539 4.607 4.121 4.189 13,925,890 -0.32(-7.11%)
Aug 05, 2019 4.694 4.694 4.442 4.510 17,197,348 -0.35(-7.20%)
Aug 02, 2019 4.957 5.083 4.762 4.859 8,718,035 -0.15(-2.91%)
Aug 01, 2019 5.433 5.462 4.898 5.005 14,754,915 -0.52(-9.49%)
Jul 31, 2019 5.443 5.773 5.375 5.530 18,786,056 +0.12(+2.15%)
Jul 30, 2019 4.597 5.428 4.441 5.413 27,223,614 +0.77(+16.53%)
Jul 29, 2019 5.005 5.015 4.529 4.646 21,834,692 -0.38(-7.54%)
Jul 26, 2019 5.083 5.180 4.782 5.025 15,978,897 +0.04(+0.78%)
Jul 25, 2019 5.472 5.511 4.976 4.986 11,820,354 -0.42(-7.73%)
Jul 24, 2019 5.258 5.569 5.258 5.404 11,042,415 +0.08(+1.46%)
Jul 23, 2019 5.306 5.423 5.170 5.326 10,633,845 +0.02(+0.37%)
Jul 22, 2019 5.180 5.340 5.102 5.306 10,508,302 +0.17(+3.21%)
Jul 19, 2019 5.428 5.491 5.039 5.141 23,699,486 +0.15(+2.92%)
Jul 18, 2019 5.044 5.132 4.821 4.995 17,138,932 -0.09(-1.72%)
Jul 17, 2019 5.423 5.452 5.044 5.083 17,068,938 -0.35(-6.44%)
Jul 16, 2019 5.783 5.802 5.287 5.433 19,371,960 -0.41(-6.99%)
Jul 15, 2019 6.016 6.103 5.817 5.841 8,936,653 -0.26(-4.30%)
Jul 12, 2019 5.948 6.152 5.880 6.103 7,519,741 +0.17(+2.78%)
Jul 11, 2019 6.230 6.346 5.919 5.938 7,934,208 -0.30(-4.83%)
Jul 10, 2019 6.113 6.288 6.016 6.239 8,487,524 +0.19(+3.22%)
Jul 09, 2019 5.928 6.074 5.812 6.045 10,354,682 +0.09(+1.47%)
Jul 08, 2019 6.074 6.181 5.938 5.958 7,249,727 -0.16(-2.54%)
Jul 05, 2019 5.958 6.220 5.937 6.113 12,219,592 +0.18(+3.11%)
Jul 03, 2019 6.045 6.074 5.860 5.928 6,043,636 -0.08(-1.29%)
Jul 02, 2019 6.560 6.560 5.997 6.006 11,255,253 -0.55(-8.44%)
Jul 01, 2019 6.891 6.939 6.482 6.560 8,855,597 -0.22(-3.30%)
Jun 28, 2019 6.725 6.900 6.677 6.784 6,883,038 +0.09(+1.31%)
Jun 27, 2019 6.696 6.871 6.589 6.696 5,475,542 -0.02(-0.29%)
Jun 26, 2019 6.589 6.832 6.541 6.716 5,427,217 +0.15(+2.22%)
Jun 25, 2019 6.842 6.881 6.550 6.570 8,819,706 -0.32(-4.65%)
Jun 24, 2019 6.832 7.027 6.793 6.891 8,772,525 +0.06(+0.85%)
Jun 21, 2019 6.687 6.852 6.628 6.832 10,871,280 +0.17(+2.48%)
Jun 20, 2019 6.774 7.090 6.619 6.667 13,269,511 +0.06(+0.88%)
Jun 19, 2019 6.638 6.808 6.503 6.609 11,975,795 -0.03(-0.44%)
Jun 18, 2019 6.521 6.774 6.521 6.638 5,598,576 +0.14(+2.09%)
Jun 17, 2019 6.317 6.628 6.244 6.502 7,417,374 +0.16(+2.45%)
Jun 14, 2019 6.502 6.599 6.327 6.346 9,338,172 -0.20(-3.12%)
Jun 13, 2019 6.560 6.599 6.405 6.550 7,289,836 +0.17(+2.74%)
Jun 12, 2019 6.569 6.589 6.322 6.376 10,823,403 -0.26(-3.94%)
Jun 11, 2019 6.928 6.938 6.608 6.637 11,969,840 -0.23(-3.39%)
Jun 10, 2019 7.063 7.257 6.812 6.870 9,848,719 -0.19(-2.74%)
Jun 07, 2019 7.189 7.277 6.870 7.063 11,896,241 -0.19(-2.67%)
Jun 06, 2019 7.470 7.625 7.039 7.257 9,425,624 -0.24(-3.23%)
Jun 05, 2019 7.994 7.994 7.407 7.500 6,324,262 -0.55(-6.86%)
Jun 04, 2019 7.945 8.120 7.742 8.052 6,625,166 +0.19(+2.47%)
Jun 03, 2019 7.625 7.877 7.480 7.858 9,152,624 +0.28(+3.71%)
May 31, 2019 7.403 7.616 7.374 7.577 6,967,185 +0.01(+0.13%)
May 30, 2019 7.771 7.965 7.538 7.567 5,929,676 -0.34(-4.29%)
May 29, 2019 7.490 7.926 7.441 7.906 5,875,863 +0.32(+4.21%)
May 28, 2019 7.684 7.732 7.456 7.587 5,098,230 -0.13(-1.63%)
May 24, 2019 7.596 7.868 7.558 7.713 6,387,369 -0.18(-2.33%)
May 23, 2019 7.684 7.703 7.374 7.897 14,140,380 +0.08(+0.99%)
May 22, 2019 8.197 8.294 7.800 7.819 8,047,224 -0.51(-6.16%)
May 21, 2019 8.052 8.333 8.018 8.333 7,835,084 +0.28(+3.49%)
May 20, 2019 8.498 8.527 8.042 8.052 8,195,012 -0.44(-5.14%)
May 17, 2019 8.914 9.156 8.488 8.488 5,788,150 -0.53(-5.91%)
May 16, 2019 9.273 9.350 8.992 9.021 4,272,238 -0.18(-2.00%)
May 15, 2019 8.963 9.234 8.914 9.205 3,557,878 +0.14(+1.50%)
May 14, 2019 8.885 9.210 8.846 9.069 5,025,229 +0.26(+2.97%)
May 13, 2019 9.215 9.215 8.749 8.808 5,723,570 -0.48(-5.21%)
May 10, 2019 9.224 9.350 8.982 9.292 5,601,552 +0.01(+0.10%)
May 09, 2019 9.205 9.360 8.914 9.282 7,353,531 +0.01(+0.10%)
May 08, 2019 9.098 9.437 9.079 9.273 6,456,667 +0.16(+1.70%)
May 07, 2019 8.856 9.234 8.648 9.118 11,512,500 +0.15(+1.62%)
May 06, 2019 8.672 9.030 8.599 8.972 8,820,975 +0.13(+1.42%)
May 03, 2019 8.565 8.967 8.473 8.846 8,706,943 +0.38(+4.46%)
May 02, 2019 8.623 8.672 8.226 8.468 12,469,301 -0.28(-3.21%)
May 01, 2019 8.759 8.977 8.701 8.749 7,144,550 -0.01(-0.11%)
Apr 30, 2019 9.224 9.234 8.682 8.759 14,942,411 -0.34(-3.73%)
Apr 29, 2019 8.914 9.244 8.856 9.098 7,294,510 +0.15(+1.62%)
Apr 26, 2019 9.079 9.311 8.895 8.953 9,765,536 -0.16(-1.81%)
Apr 25, 2019 9.321 9.384 8.934 9.118 11,437,409 -0.34(-3.59%)
Apr 24, 2019 9.476 9.704 9.379 9.457 8,916,886 +0.08(+0.83%)
Apr 23, 2019 9.699 10.16 9.331 9.379 17,768,536 -0.15(-1.53%)
Apr 22, 2019 9.544 9.631 9.273 9.525 13,284,198 +0.08(+0.82%)
Apr 18, 2019 9.835 9.883 9.379 9.447 12,587,520 -0.39(-3.94%)
Apr 17, 2019 10.10 10.19 9.728 9.835 7,346,994 -0.20(-2.03%)
Apr 16, 2019 9.893 10.13 9.602 10.04 8,914,584 +0.19(+1.97%)
Apr 15, 2019 9.922 10.09 9.655 9.844 8,897,644 -0.16(-1.55%)
Apr 12, 2019 10.39 10.45 9.936 9.999 8,768,144 -0.02(-0.19%)
Apr 11, 2019 10.13 10.21 9.873 10.02 5,712,145 -0.20(-1.99%)
Apr 10, 2019 10.30 10.48 10.17 10.22 5,842,593 -0.04(-0.38%)
Apr 09, 2019 10.59 10.62 10.21 10.26 6,152,223 -0.31(-2.93%)
Apr 08, 2019 10.59 10.76 10.46 10.57 5,642,874 +0.09(+0.83%)
Apr 05, 2019 10.22 10.53 10.22 10.48 4,979,937 +0.26(+2.56%)
Apr 04, 2019 9.951 10.22 9.815 10.22 7,411,878 +0.30(+3.03%)
Apr 03, 2019 10.57 10.59 9.864 9.922 9,709,325 -0.62(-5.88%)
Apr 02, 2019 10.80 10.83 10.50 10.54 4,239,238 -0.25(-2.33%)
Apr 01, 2019 11.02 11.07 10.72 10.79 4,990,053 -0.10(-0.89%)
Mar 29, 2019 10.97 11.03 10.78 10.89 5,352,617 +0.03(+0.27%)
Mar 28, 2019 10.43 10.92 10.24 10.86 5,897,522 +0.43(+4.09%)
Mar 27, 2019 10.66 10.71 10.34 10.44 5,103,169 -0.28(-2.62%)
Mar 26, 2019 10.77 10.94 10.52 10.72 6,078,758 +0.09(+0.82%)
Mar 25, 2019 10.47 10.74 10.25 10.63 5,386,607 +0.10(+0.92%)
Mar 22, 2019 10.92 10.94 10.37 10.53 5,063,741 -0.58(-5.23%)
Mar 21, 2019 10.98 11.18 10.92 11.11 5,807,036 +0.15(+1.41%)
Mar 20, 2019 10.37 11.11 10.33 10.96 6,250,388 +0.53(+5.11%)
Mar 19, 2019 10.73 10.76 10.37 10.43 4,529,186 -0.12(-1.10%)
Mar 18, 2019 10.23 10.56 10.22 10.54 4,456,980 +0.35(+3.42%)
Mar 15, 2019 10.40 10.49 10.10 10.19 10,823,096 -0.36(-3.40%)
Mar 14, 2019 10.45 10.62 10.44 10.55 5,602,044 +0.10(+0.93%)
Mar 13, 2019 10.16 10.50 10.14 10.45 8,003,340 +0.41(+4.04%)
Mar 12, 2019 9.604 10.08 9.579 10.05 6,194,995 +0.52(+5.48%)
Mar 11, 2019 9.507 9.633 9.381 9.526 5,805,366 +0.06(+0.61%)
Mar 08, 2019 9.836 9.865 9.459 9.468 6,354,436 -0.47(-4.77%)
Mar 07, 2019 10.30 10.30 9.913 9.942 6,019,727 -0.31(-3.02%)
Mar 06, 2019 10.50 10.54 10.20 10.25 5,441,321 -0.34(-3.20%)
Mar 05, 2019 10.77 10.77 10.48 10.59 7,264,604 -0.17(-1.62%)
Mar 04, 2019 10.54 10.93 10.52 10.76 9,024,618 +0.18(+1.74%)
Mar 01, 2019 10.44 10.71 10.35 10.58 10,354,704 +0.23(+2.24%)
Feb 28, 2019 10.05 10.38 9.787 10.35 13,123,063 +0.33(+3.28%)
Feb 27, 2019 10.25 10.68 9.991 10.02 9,983,726 -0.23(-2.26%)
Feb 26, 2019 10.84 11.27 10.01 10.25 15,389,177 -0.40(-3.72%)
Feb 25, 2019 10.21 10.78 10.15 10.65 9,566,653 +0.39(+3.77%)
Feb 22, 2019 10.52 10.61 10.22 10.26 5,323,350 -0.21(-2.03%)
Feb 21, 2019 10.69 10.73 10.41 10.47 5,307,073 -0.24(-2.26%)
Feb 20, 2019 10.56 10.90 10.52 10.72 7,076,470 +0.18(+1.75%)
Feb 19, 2019 10.50 10.69 10.41 10.53 4,779,076 +0.02(+0.18%)
Feb 15, 2019 10.16 10.53 10.13 10.51 6,239,975 +0.47(+4.72%)
Feb 14, 2019 10.01 10.18 9.932 10.04 4,910,292 -0.01(-0.10%)
Feb 13, 2019 10.05 10.32 10.03 10.05 5,753,227 -0.02(-0.19%)
Feb 12, 2019 10.19 10.46 10.01 10.07 9,590,435 +0.06(+0.58%)
Feb 11, 2019 9.207 10.08 9.159 10.01 13,689,421 +0.88(+9.64%)
Feb 08, 2019 9.265 9.367 8.927 9.130 15,433,208 -0.21(-2.28%)
Feb 07, 2019 9.729 9.768 9.236 9.343 10,682,993 -0.46(-4.73%)
Feb 06, 2019 10.35 10.35 9.768 9.807 10,982,268 -0.56(-5.41%)
Feb 05, 2019 10.50 10.60 10.37 10.37 5,148,002 -0.16(-1.56%)
Feb 04, 2019 10.51 10.70 10.28 10.53 4,773,908 -0.06(-0.55%)
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.