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

Oao Gazprom ADR (OP: OGZPY )

N/A UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 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 31, 2014 8.199 8.340 8.190 8.310 0 -0.13(-1.54%)
Jan 30, 2014 8.440 8.480 8.370 8.440 283,827 +0.08(+0.96%)
Jan 29, 2014 8.420 8.480 8.340 8.360 515,225 -0.08(-0.95%)
Jan 28, 2014 8.470 8.560 8.430 8.440 843,524 -0.01(-0.12%)
Jan 27, 2014 8.550 8.580 8.400 8.450 672,161 +0.00(+0.00%)
Jan 24, 2014 8.540 8.550 8.420 8.450 0 +0.02(+0.24%)
Jan 23, 2014 8.630 8.630 8.400 8.430 1,162,483 -0.24(-2.77%)
Jan 22, 2014 8.630 8.790 8.589 8.670 2,415,253 +0.07(+0.81%)
Jan 21, 2014 8.550 8.610 8.470 8.600 1,675,665 +0.45(+5.52%)
Jan 17, 2014 8.150 8.150 8.150 0 +0.02(+0.25%)
Jan 16, 2014 8.240 8.240 8.130 8.130 1,135,695 -0.08(-0.97%)
Jan 15, 2014 8.290 8.260 8.210 8.210 2,960,637 -0.08(-0.97%)
Jan 14, 2014 8.250 8.300 8.180 8.290 572,524 +0.04(+0.48%)
Jan 13, 2014 8.370 8.370 8.220 8.250 1,424,583 -0.23(-2.71%)
Jan 10, 2014 8.380 8.510 8.380 8.480 948,920 +0.18(+2.17%)
Jan 09, 2014 8.349 8.370 8.250 8.300 449,439 +0.01(+0.12%)
Jan 08, 2014 8.250 8.310 8.250 8.290 568,702 +0.01(+0.12%)
Jan 07, 2014 8.210 8.290 8.200 8.280 972,515 +0.14(+1.72%)
Jan 06, 2014 8.160 8.160 8.080 8.140 865,897 -0.14(-1.69%)
Jan 03, 2014 8.310 8.350 8.250 8.280 505,461 -0.01(-0.12%)
Jan 02, 2014 8.600 8.600 8.290 8.290 368,497 -0.36(-4.16%)
Dec 31, 2013 8.650 8.650 8.650 0 +0.18(+2.06%)
Dec 30, 2013 8.410 8.500 8.390 8.475 238,630 -0.04(-0.41%)
Dec 27, 2013 8.520 8.580 8.480 8.510 0 -0.04(-0.47%)
Dec 26, 2013 8.700 8.700 8.550 8.550 276,413 -0.14(-1.59%)
Dec 24, 2013 8.670 8.690 8.560 8.688 232,448 +0.05(+0.56%)
Dec 23, 2013 8.630 8.700 8.620 8.640 455,741 +0.10(+1.18%)
Dec 20, 2013 8.550 8.660 8.520 8.539 846,126 +0.05(+0.58%)
Dec 19, 2013 8.520 8.550 8.470 8.490 498,949 -0.10(-1.11%)
Dec 18, 2013 8.460 8.610 8.430 8.585 471,747 +0.25(+2.94%)
Dec 17, 2013 8.380 8.390 8.300 8.340 491,476 +0.11(+1.34%)
Dec 16, 2013 8.250 8.299 8.090 8.230 628,014 +0.14(+1.73%)
Dec 13, 2013 8.090 8.110 8.040 8.090 0 -0.06(-0.74%)
Dec 12, 2013 8.155 8.190 8.140 8.150 558,169 -0.05(-0.61%)
Dec 11, 2013 8.370 8.372 8.190 8.200 459,125 -0.18(-2.15%)
Dec 10, 2013 8.340 8.400 8.300 8.380 265,677 -0.02(-0.24%)
Dec 09, 2013 8.420 8.470 8.380 8.400 529,735 +0.07(+0.84%)
Dec 06, 2013 8.370 8.370 8.300 8.330 442,797 +0.15(+1.83%)
Dec 05, 2013 8.190 8.220 8.150 8.180 914,806 -0.10(-1.21%)
Dec 04, 2013 8.180 8.300 8.150 8.280 787,090 -0.06(-0.72%)
Dec 03, 2013 8.340 8.370 8.280 8.340 716,208 -0.07(-0.83%)
Dec 02, 2013 8.520 8.530 8.400 8.410 628,422 -0.26(-3.00%)
Nov 29, 2013 8.590 8.680 8.520 8.670 256,440 +0.06(+0.74%)
Nov 27, 2013 8.550 8.620 8.520 8.606 411,783 -0.10(-1.19%)
Nov 26, 2013 8.660 8.720 8.620 8.710 2,182,119 -0.18(-2.02%)
Nov 25, 2013 8.950 8.950 8.870 8.890 2,089,566 -0.21(-2.31%)
Nov 22, 2013 9.100 9.100 9.040 9.100 1,344,490 +0.04(+0.44%)
Nov 21, 2013 8.980 9.070 8.950 9.060 1,262,461 +0.01(+0.11%)
Nov 20, 2013 9.140 9.170 9.010 9.050 373,593 +0.02(+0.19%)
Nov 19, 2013 9.070 9.130 9.020 9.033 493,157 -0.15(-1.60%)
Nov 18, 2013 9.200 9.250 9.140 9.180 1,591,828 +0.13(+1.49%)
Nov 15, 2013 9.000 9.070 8.980 9.045 459,640 +0.08(+0.95%)
Nov 14, 2013 8.912 8.980 8.886 8.960 1,365,104 +0.21(+2.40%)
Nov 13, 2013 8.680 8.750 8.640 8.750 325,404 -0.09(-1.02%)
Nov 12, 2013 8.890 8.900 8.795 8.840 419,636 +0.02(+0.23%)
Nov 11, 2013 8.840 8.840 8.800 8.820 437,814 -0.22(-2.43%)
Nov 08, 2013 9.000 9.040 8.970 9.040 803,117 -0.04(-0.44%)
Nov 07, 2013 9.000 9.280 9.000 9.080 567,601 -0.04(-0.44%)
Nov 06, 2013 9.100 9.120 9.050 9.120 431,199 +0.03(+0.32%)
Nov 05, 2013 9.120 9.230 9.070 9.091 577,212 -0.16(-1.72%)
Nov 04, 2013 9.250 9.270 9.220 9.250 276,043 +0.02(+0.22%)
Nov 01, 2013 9.330 9.330 9.180 9.230 388,712 -0.10(-1.07%)
Oct 31, 2013 9.312 9.380 9.250 9.330 630,368 -0.05(-0.53%)
Oct 30, 2013 9.420 9.420 9.320 9.380 1,189,275 -0.03(-0.32%)
Oct 29, 2013 9.396 9.460 9.380 9.410 907,258 +0.02(+0.21%)
Oct 28, 2013 9.430 9.430 9.360 9.390 481,373 -0.08(-0.84%)
Oct 25, 2013 9.420 9.470 9.340 9.470 430,570 +0.01(+0.11%)
Oct 24, 2013 9.480 9.510 9.450 9.460 269,340 +0.06(+0.63%)
Oct 23, 2013 9.520 9.520 9.400 9.401 292,665 -0.26(-2.68%)
Oct 22, 2013 9.660 9.700 9.630 9.660 352,247 -0.08(-0.82%)
Oct 21, 2013 9.780 9.780 9.700 9.740 245,616 -0.07(-0.71%)
Oct 18, 2013 9.850 9.905 9.800 9.810 476,164 +0.05(+0.51%)
Oct 17, 2013 9.650 9.760 9.620 9.760 309,114 -0.06(-0.61%)
Oct 16, 2013 9.770 9.847 9.770 9.820 823,818 +0.21(+2.23%)
Oct 15, 2013 9.582 9.670 9.580 9.606 1,495,641 +0.10(+1.01%)
Oct 14, 2013 9.451 9.522 9.410 9.510 293,885 +0.00(+0.00%)
Oct 11, 2013 9.480 9.520 9.450 9.510 950,649 -0.04(-0.42%)
Oct 10, 2013 9.500 9.550 9.460 9.550 719,201 +0.20(+2.14%)
Oct 09, 2013 9.280 9.370 9.250 9.350 1,001,530 +0.02(+0.21%)
Oct 08, 2013 9.300 9.410 9.290 9.330 1,022,299 +0.23(+2.53%)
Oct 07, 2013 9.000 9.120 8.990 9.100 337,346 +0.07(+0.78%)
Oct 04, 2013 8.920 9.030 8.900 9.030 1,105,347 +0.19(+2.15%)
Oct 03, 2013 8.890 8.890 8.770 8.840 653,057 -0.08(-0.90%)
Oct 02, 2013 8.858 8.920 8.780 8.920 537,330 -0.14(-1.55%)
Oct 01, 2013 8.940 9.060 8.930 9.060 438,614 +0.24(+2.72%)
Sep 30, 2013 8.790 8.850 8.760 8.820 376,564 -0.14(-1.56%)
Sep 27, 2013 8.926 8.970 8.910 8.960 311,534 -0.05(-0.55%)
Sep 26, 2013 8.990 9.090 8.950 9.010 214,115 -0.04(-0.44%)
Sep 25, 2013 9.084 9.100 8.990 9.050 2,273,181 +0.05(+0.56%)
Sep 24, 2013 9.000 9.060 8.970 9.000 573,860 -0.16(-1.70%)
Sep 23, 2013 9.118 9.170 9.070 9.156 539,958 -0.05(-0.59%)
Sep 20, 2013 9.300 9.306 9.190 9.210 436,344 -0.07(-0.75%)
Sep 19, 2013 9.366 9.381 9.261 9.280 616,903 -0.02(-0.22%)
Sep 18, 2013 9.060 9.330 8.890 9.300 1,398,159 +0.32(+3.56%)
Sep 17, 2013 8.976 9.020 8.970 8.980 414,368 +0.02(+0.17%)
Sep 16, 2013 9.000 9.040 8.940 8.965 743,047 +0.21(+2.46%)
Sep 13, 2013 8.690 8.790 8.690 8.750 430,252 -0.09(-1.02%)
Sep 12, 2013 8.820 8.860 8.780 8.840 293,029 -0.12(-1.34%)
Sep 11, 2013 8.900 8.970 8.880 8.960 656,719 +0.10(+1.13%)
Sep 10, 2013 8.830 8.880 8.780 8.860 1,857,266 -0.09(-1.01%)
Sep 09, 2013 8.810 8.950 8.810 8.950 2,742,269 +0.43(+5.05%)
Sep 06, 2013 8.540 8.610 8.410 8.520 3,105,585 +0.16(+1.91%)
Sep 05, 2013 8.160 8.360 8.160 8.360 2,144,422 +0.46(+5.82%)
Sep 04, 2013 7.820 7.940 7.820 7.900 607,859 +0.13(+1.67%)
Sep 03, 2013 7.804 7.840 7.760 7.770 334,778 -0.04(-0.45%)
Aug 30, 2013 7.820 7.850 7.790 7.805 276,900 -0.02(-0.19%)
Aug 29, 2013 7.833 7.880 7.814 7.820 215,951 -0.09(-1.14%)
Aug 28, 2013 7.880 7.960 7.868 7.910 217,152 +0.02(+0.25%)
Aug 27, 2013 7.850 7.930 7.850 7.890 418,957 -0.05(-0.64%)
Aug 26, 2013 8.020 8.050 7.900 7.941 425,083 -0.09(-1.11%)
Aug 23, 2013 8.070 8.070 8.000 8.030 325,645 -0.04(-0.51%)
Aug 22, 2013 8.050 8.090 8.050 8.071 351,358 +0.17(+2.16%)
Aug 21, 2013 7.950 8.000 7.900 7.900 476,047 -0.10(-1.25%)
Aug 20, 2013 7.970 8.030 7.930 8.000 4,091,382 +0.07(+0.88%)
Aug 19, 2013 7.960 8.010 7.930 7.930 191,704 +0.04(+0.51%)
Aug 16, 2013 7.840 7.950 7.840 7.890 434,893 -0.05(-0.67%)
Aug 15, 2013 7.990 8.080 7.840 7.943 295,298 -0.16(-1.94%)
Aug 14, 2013 8.070 8.110 8.040 8.100 821,637 +0.14(+1.76%)
Aug 13, 2013 7.944 7.990 7.890 7.960 609,309 +0.14(+1.79%)
Aug 12, 2013 7.770 7.830 7.770 7.820 1,429,007 +0.07(+0.90%)
Aug 09, 2013 7.660 7.810 7.660 7.750 462,364 +0.10(+1.31%)
Aug 08, 2013 7.570 7.650 7.495 7.650 1,381,278 +0.08(+1.06%)
Aug 07, 2013 7.550 7.580 7.500 7.570 212,741 -0.04(-0.53%)
Aug 06, 2013 7.654 7.670 7.580 7.610 1,002,336 -0.18(-2.31%)
Aug 05, 2013 7.760 7.790 7.730 7.790 144,109 -0.04(-0.51%)
Aug 02, 2013 7.810 7.830 7.720 7.830 365,770 -0.06(-0.76%)
Aug 01, 2013 7.850 7.890 7.819 7.890 1,563,563 +0.12(+1.54%)
Jul 31, 2013 7.770 7.900 7.750 7.770 459,558 -0.06(-0.77%)
Jul 30, 2013 7.870 7.900 7.810 7.830 564,257 -0.02(-0.28%)
Jul 29, 2013 7.850 7.940 7.820 7.852 292,216 -0.02(-0.23%)
Jul 26, 2013 7.780 7.910 7.760 7.870 118,980 +0.02(+0.25%)
Jul 25, 2013 7.732 7.880 7.730 7.850 1,117,826 +0.07(+0.90%)
Jul 24, 2013 7.870 7.900 7.770 7.780 284,080 -0.11(-1.39%)
Jul 23, 2013 7.980 8.030 7.880 7.890 570,453 -0.08(-1.00%)
Jul 22, 2013 7.954 8.040 7.940 7.970 1,026,844 -0.02(-0.25%)
Jul 19, 2013 8.100 8.134 7.950 7.990 1,238,735 +0.01(+0.13%)
Jul 18, 2013 7.930 8.060 7.900 7.980 1,677,889 -0.14(-1.72%)
Jul 17, 2013 8.070 8.140 7.900 8.120 3,275,493 +0.41(+5.33%)
Jul 16, 2013 7.660 7.710 7.620 7.709 265,241 +0.18(+2.43%)
Jul 15, 2013 7.490 7.540 7.450 7.526 822,312 +0.08(+1.02%)
Jul 12, 2013 7.320 7.450 7.320 7.450 564,711 +0.22(+3.04%)
Jul 11, 2013 7.180 7.250 7.160 7.230 657,639 +0.37(+5.39%)
Jul 10, 2013 6.900 6.924 6.840 6.860 1,208,770 -0.05(-0.72%)
Jul 09, 2013 6.880 6.920 6.830 6.910 482,784 +0.08(+1.17%)
Jul 08, 2013 6.850 6.860 6.810 6.830 311,894 +0.02(+0.29%)
Jul 05, 2013 6.810 6.830 6.770 6.810 1,285,785 +0.25(+3.81%)
Jul 03, 2013 6.520 6.590 6.440 6.560 1,059,422 +0.08(+1.22%)
Jul 02, 2013 6.600 6.630 6.480 6.481 319,406 -0.07(-1.05%)
Jul 01, 2013 6.590 6.610 6.550 6.550 290,916 -0.02(-0.30%)
Jun 28, 2013 6.530 6.620 6.460 6.570 447,705 -0.01(-0.15%)
Jun 27, 2013 6.510 6.580 6.486 6.580 924,441 -0.04(-0.63%)
Jun 26, 2013 6.660 6.700 6.580 6.622 964,143 -0.04(-0.57%)
Jun 25, 2013 6.650 6.690 6.590 6.660 548,912 +0.10(+1.52%)
Jun 24, 2013 6.570 6.604 6.460 6.560 968,028 -0.08(-1.20%)
Jun 21, 2013 6.640 6.670 6.510 6.640 782,872 +0.16(+2.47%)
Jun 20, 2013 6.620 6.630 6.470 6.480 988,439 -0.24(-3.57%)
Jun 19, 2013 6.920 6.920 6.720 6.720 629,050 -0.33(-4.68%)
Jun 18, 2013 7.060 7.060 7.000 7.050 1,022,771 +0.13(+1.88%)
Jun 17, 2013 6.980 7.040 6.920 6.920 356,288 +0.05(+0.73%)
Jun 14, 2013 6.981 7.020 6.860 6.870 888,764 -0.08(-1.15%)
Jun 13, 2013 6.770 6.950 6.740 6.950 322,088 +0.06(+0.87%)
Jun 12, 2013 6.960 6.980 6.860 6.890 929,167 -0.04(-0.58%)
Jun 11, 2013 6.850 6.930 6.839 6.930 1,206,731 -0.23(-3.21%)
Jun 10, 2013 7.200 7.250 7.140 7.160 418,283 -0.10(-1.38%)
Jun 07, 2013 7.260 7.280 7.210 7.260 293,887 -0.02(-0.27%)
Jun 06, 2013 7.270 7.350 7.190 7.280 1,275,189 +0.00(+0.00%)
Jun 05, 2013 7.380 7.395 7.270 7.280 880,260 -0.19(-2.54%)
Jun 04, 2013 7.470 7.482 7.400 7.470 1,132,325 -0.15(-1.97%)
Jun 03, 2013 7.530 7.620 7.490 7.620 343,855 +0.05(+0.66%)
May 31, 2013 7.520 7.690 7.470 7.570 723,465 +0.02(+0.31%)
May 30, 2013 7.490 7.590 7.490 7.546 712,368 +0.03(+0.35%)
May 29, 2013 7.500 7.544 7.460 7.520 1,355,624 -0.12(-1.57%)
May 28, 2013 7.690 7.730 7.560 7.640 544,833 -0.02(-0.26%)
May 24, 2013 7.610 7.680 7.570 7.660 1,811,985 -0.14(-1.79%)
May 23, 2013 7.810 7.810 7.700 7.800 3,306,772 -0.21(-2.59%)
May 22, 2013 8.160 8.190 7.990 8.007 2,525,830 -0.05(-0.66%)
May 21, 2013 8.090 8.130 8.000 8.060 6,121,742 +0.01(+0.12%)
May 20, 2013 8.070 8.100 8.040 8.050 2,670,072 +0.05(+0.63%)
May 17, 2013 7.970 8.000 7.960 8.000 3,358,744 +0.24(+3.09%)
May 16, 2013 7.860 7.890 7.760 7.760 4,052,807 +0.01(+0.13%)
May 15, 2013 7.740 7.860 7.730 7.750 2,088,322 -0.19(-2.39%)
May 13, 2013 8.050 8.060 7.910 7.940 504,281 -0.18(-2.22%)
May 10, 2013 8.070 8.200 8.040 8.120 361,989 -0.05(-0.61%)
May 09, 2013 8.250 8.280 8.150 8.170 623,282 -0.30(-3.54%)
May 08, 2013 8.439 8.490 8.410 8.470 652,707 +0.11(+1.32%)
May 07, 2013 8.300 8.400 8.300 8.360 483,976 +0.16(+1.95%)
May 06, 2013 8.230 8.320 8.200 8.200 434,215 -0.06(-0.73%)
May 03, 2013 8.160 8.270 7.850 8.260 255,684 +0.41(+5.22%)
May 02, 2013 7.860 7.930 7.830 7.850 410,343 +0.16(+2.08%)
May 01, 2013 7.870 7.870 7.660 7.690 890,055 -0.26(-3.27%)
Apr 30, 2013 8.020 8.020 7.840 7.950 613,701 +0.06(+0.76%)
Apr 29, 2013 7.800 7.900 7.790 7.890 356,135 +0.06(+0.75%)
Apr 26, 2013 7.770 7.840 7.780 7.831 192,485 +0.02(+0.27%)
Apr 25, 2013 7.937 7.937 7.810 7.810 565,483 -0.09(-1.14%)
Apr 24, 2013 7.830 7.930 7.800 7.900 250,547 +0.31(+4.02%)
Apr 23, 2013 7.540 7.600 7.530 7.595 1,664,718 +0.05(+0.73%)
Apr 22, 2013 7.500 7.560 7.460 7.540 330,130 -0.03(-0.40%)
Apr 19, 2013 7.650 7.650 7.500 7.570 702,747 -0.03(-0.39%)
Apr 18, 2013 7.650 7.650 7.520 7.600 1,129,015 -0.03(-0.39%)
Apr 17, 2013 7.680 7.680 7.560 7.630 1,301,380 -0.30(-3.78%)
Apr 16, 2013 7.980 8.000 7.860 7.930 552,160 +0.08(+1.02%)
Apr 15, 2013 7.980 8.000 7.770 7.850 1,569,532 -0.30(-3.68%)
Apr 12, 2013 8.100 8.160 8.100 8.150 1,212,174 +0.01(+0.12%)
Apr 11, 2013 8.080 8.160 8.080 8.140 699,664 -0.19(-2.28%)
Apr 10, 2013 8.350 8.360 8.290 8.330 376,407 -0.02(-0.24%)
Apr 09, 2013 8.300 8.410 8.270 8.350 378,604 +0.10(+1.21%)
Apr 08, 2013 8.270 8.280 8.190 8.250 211,373 -0.01(-0.12%)
Apr 05, 2013 8.170 8.290 8.150 8.260 701,475 +0.01(+0.12%)
Apr 04, 2013 8.250 8.300 8.200 8.250 851,250 +0.18(+2.23%)
Apr 03, 2013 8.260 8.260 8.060 8.070 873,033 -0.18(-2.18%)
Apr 02, 2013 8.340 8.370 8.250 8.250 733,272 -0.25(-2.94%)
Apr 01, 2013 8.530 8.590 8.480 8.500 936,030 +0.00(+0.00%)
Mar 28, 2013 8.500 8.560 8.460 8.500 1,656,297 -0.16(-1.85%)
Mar 27, 2013 8.660 8.750 8.640 8.660 2,340,280 -0.17(-1.93%)
Mar 26, 2013 8.880 8.900 8.770 8.830 1,060,960 -0.11(-1.23%)
Mar 25, 2013 9.090 9.100 8.880 8.940 1,441,017 -0.12(-1.32%)
Mar 22, 2013 9.070 9.108 8.990 9.060 2,176,348 -0.09(-0.98%)
Mar 21, 2013 9.170 9.220 9.130 9.150 591,917 -0.03(-0.33%)
Mar 20, 2013 9.170 9.210 9.140 9.180 502,869 +0.03(+0.33%)
Mar 19, 2013 9.270 9.310 9.070 9.150 942,262 -0.17(-1.82%)
Mar 18, 2013 9.210 9.380 9.170 9.320 1,140,626 -0.17(-1.79%)
Mar 15, 2013 9.360 9.500 9.330 9.490 1,181,319 +0.25(+2.71%)
Mar 14, 2013 9.150 9.260 9.130 9.240 283,154 +0.20(+2.21%)
Mar 13, 2013 9.021 9.113 9.020 9.040 619,437 +0.15(+1.70%)
Mar 12, 2013 8.860 8.910 8.860 8.889 330,635 +0.03(+0.33%)
Mar 11, 2013 8.850 8.900 8.820 8.860 289,246 -0.12(-1.34%)
Mar 08, 2013 8.900 9.000 8.850 8.980 750,266 +0.29(+3.34%)
Mar 07, 2013 8.650 8.710 8.640 8.690 950,323 -0.03(-0.34%)
Mar 06, 2013 8.810 8.810 8.700 8.720 922,600 -0.13(-1.42%)
Mar 05, 2013 8.740 8.880 8.730 8.846 188,047 +0.22(+2.50%)
Mar 04, 2013 8.600 8.681 8.560 8.630 509,561 -0.11(-1.26%)
Mar 01, 2013 8.740 8.800 8.680 8.740 710,748 -0.14(-1.58%)
Feb 28, 2013 8.930 8.950 8.880 8.880 458,028 -0.12(-1.33%)
Feb 27, 2013 8.930 9.020 8.895 9.000 5,833,260 +0.09(+1.01%)
Feb 26, 2013 8.870 8.920 8.790 8.910 3,575,944 -0.04(-0.45%)
Feb 25, 2013 9.080 9.100 8.860 8.950 535,641 +0.04(+0.45%)
Feb 22, 2013 8.940 8.950 8.890 8.910 746,109 +0.06(+0.68%)
Feb 21, 2013 8.870 8.910 8.850 8.850 468,436 -0.10(-1.11%)
Feb 20, 2013 9.070 9.090 8.940 8.949 4,441,312 -0.15(-1.66%)
Feb 19, 2013 9.080 9.100 9.040 9.100 303,439 +0.25(+2.82%)
Feb 15, 2013 8.860 8.890 8.796 8.850 369,076 -0.03(-0.34%)
Feb 14, 2013 8.810 8.890 8.780 8.880 591,276 -0.17(-1.88%)
Feb 13, 2013 9.100 9.100 9.020 9.050 655,957 +0.20(+2.26%)
Feb 12, 2013 8.840 8.890 8.800 8.850 817,171 -0.02(-0.17%)
Feb 11, 2013 8.910 8.940 8.850 8.865 973,531 -0.17(-1.94%)
Feb 08, 2013 9.060 9.090 9.030 9.040 493,728 -0.07(-0.77%)
Feb 07, 2013 9.190 9.200 9.020 9.110 250,486 -0.16(-1.72%)
Feb 06, 2013 9.260 9.300 9.200 9.269 502,423 -0.03(-0.33%)
Feb 04, 2013 9.360 9.400 9.260 9.300 172,151 -0.20(-2.11%)
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.