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 )

1.100 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 (%)
Nov 30, 2018 4.820 4.830 4.760 4.815 431,400 -0.13(-2.73%)
Nov 29, 2018 5.000 5.010 4.940 4.950 393,481 -0.04(-0.80%)
Nov 28, 2018 4.895 5.000 4.870 4.990 1,371,984 +0.40(+8.60%)
Nov 27, 2018 4.572 4.630 4.570 4.595 171,999 +0.08(+1.88%)
Nov 26, 2018 4.450 4.510 4.440 4.510 324,589 -0.10(-2.17%)
Nov 23, 2018 4.585 4.610 4.570 4.610 72,400 -0.04(-0.91%)
Nov 21, 2018 4.652 4.652 4.652 0 +0.06(+1.25%)
Nov 20, 2018 4.628 4.640 4.560 4.595 165,222 -0.12(-2.44%)
Nov 19, 2018 4.695 4.714 4.660 4.710 462,248 +0.07(+1.51%)
Nov 16, 2018 4.640 4.660 4.602 4.640 115,100 -0.04(-0.75%)
Nov 15, 2018 4.635 4.690 4.630 4.675 230,075 +0.13(+2.86%)
Nov 14, 2018 4.510 4.560 4.490 4.545 295,014 +0.17(+3.77%)
Nov 13, 2018 4.455 4.470 4.380 4.380 390,770 -0.06(-1.35%)
Nov 12, 2018 4.500 4.500 4.430 4.440 514,945 -0.10(-2.31%)
Nov 09, 2018 4.540 4.550 4.510 4.545 479,800 -0.17(-3.50%)
Nov 08, 2018 4.750 4.790 4.710 4.710 335,170 -0.10(-2.08%)
Nov 07, 2018 4.750 4.810 4.750 4.810 216,088 +0.05(+1.05%)
Nov 06, 2018 4.740 4.760 4.720 4.760 177,629 +0.04(+0.74%)
Nov 05, 2018 4.680 4.730 4.680 4.725 289,757 +0.06(+1.39%)
Nov 02, 2018 4.675 4.710 4.650 4.660 387,100 -0.06(-1.27%)
Nov 01, 2018 4.710 4.730 4.680 4.720 245,261 +0.02(+0.43%)
Oct 31, 2018 4.701 4.750 4.680 4.700 326,125 +0.04(+0.97%)
Oct 30, 2018 4.620 4.655 4.585 4.655 518,127 +0.04(+0.76%)
Oct 29, 2018 4.670 4.680 4.600 4.620 370,367 -0.04(-0.86%)
Oct 26, 2018 4.615 4.670 4.600 4.660 363,500 -0.09(-1.89%)
Oct 25, 2018 4.690 4.780 4.690 4.750 283,289 +0.05(+1.06%)
Oct 24, 2018 4.770 4.800 4.700 4.700 241,259 -0.03(-0.73%)
Oct 23, 2018 4.740 4.750 4.690 4.735 588,785 -0.06(-1.35%)
Oct 22, 2018 4.875 4.890 4.780 4.800 495,257 -0.13(-2.64%)
Oct 19, 2018 4.870 4.930 4.850 4.930 542,900 +0.06(+1.23%)
Oct 18, 2018 4.888 4.910 4.850 4.870 282,410 -0.12(-2.40%)
Oct 17, 2018 5.025 5.040 4.990 4.990 161,120 -0.07(-1.38%)
Oct 16, 2018 4.980 5.100 4.950 5.060 226,135 +0.09(+1.91%)
Oct 15, 2018 5.020 5.030 4.960 4.965 1,118,556 -0.11(-2.07%)
Oct 12, 2018 5.050 5.070 5.000 5.070 544,600 +0.20(+4.11%)
Oct 11, 2018 4.910 4.920 4.840 4.870 464,166 -0.06(-1.14%)
Oct 10, 2018 5.095 5.110 4.920 4.926 599,265 -0.30(-5.81%)
Oct 09, 2018 5.270 5.280 5.180 5.230 498,430 +0.03(+0.48%)
Oct 08, 2018 5.120 5.210 5.120 5.205 2,103,873 +0.05(+1.07%)
Oct 05, 2018 5.130 5.155 5.120 5.150 423,400 +0.14(+2.69%)
Oct 04, 2018 5.100 5.110 5.000 5.015 997,716 -0.15(-2.90%)
Oct 03, 2018 5.140 5.190 5.125 5.165 901,875 +0.18(+3.61%)
Oct 02, 2018 4.980 5.000 4.970 4.985 517,617 +0.02(+0.40%)
Oct 01, 2018 4.960 4.970 4.920 4.965 830,367 -0.00(-0.10%)
Sep 28, 2018 4.940 5.000 4.940 4.970 502,600 +0.05(+1.02%)
Sep 27, 2018 4.910 4.930 4.890 4.920 960,416 +0.10(+2.18%)
Sep 26, 2018 4.840 4.880 4.800 4.815 469,088 -0.05(-1.13%)
Sep 25, 2018 4.815 4.890 4.815 4.870 413,828 +0.06(+1.25%)
Sep 24, 2018 4.810 4.840 4.800 4.810 908,638 +0.06(+1.26%)
Sep 21, 2018 4.720 4.770 4.710 4.750 243,100 +0.07(+1.50%)
Sep 20, 2018 4.740 4.750 4.660 4.680 856,805 +0.02(+0.43%)
Sep 19, 2018 4.740 4.740 4.660 4.660 875,146 -0.01(-0.32%)
Sep 18, 2018 4.650 4.680 4.650 4.675 1,215,679 +0.12(+2.63%)
Sep 17, 2018 4.545 4.580 4.540 4.555 560,898 +0.08(+1.79%)
Sep 14, 2018 4.500 4.510 4.470 4.475 295,800 -0.01(-0.11%)
Sep 13, 2018 4.510 4.540 4.460 4.480 351,839 -0.01(-0.33%)
Sep 12, 2018 4.470 4.520 4.460 4.495 442,710 +0.13(+2.98%)
Sep 11, 2018 4.315 4.380 4.310 4.365 510,518 +0.11(+2.46%)
Sep 10, 2018 4.260 4.290 4.240 4.260 214,178 -0.02(-0.35%)
Sep 07, 2018 4.240 4.290 4.240 4.275 596,300 +0.02(+0.35%)
Sep 06, 2018 4.300 4.300 4.230 4.260 466,077 -0.09(-2.07%)
Sep 05, 2018 4.330 4.350 4.290 4.350 329,155 +0.03(+0.81%)
Sep 04, 2018 4.330 4.330 4.300 4.315 863,554 -0.11(-2.60%)
Aug 31, 2018 4.430 4.430 4.430 0 +0.17(+3.99%)
Aug 30, 2018 4.320 4.320 4.250 4.260 290,131 -0.09(-2.07%)
Aug 29, 2018 4.330 4.355 4.290 4.350 388,320 +0.07(+1.64%)
Aug 28, 2018 4.310 4.330 4.260 4.280 312,035 +0.01(+0.23%)
Aug 27, 2018 4.250 4.300 4.250 4.270 341,756 +0.01(+0.23%)
Aug 24, 2018 4.200 4.260 4.200 4.260 270,200 +0.13(+3.07%)
Aug 23, 2018 4.230 4.230 4.130 4.133 172,999 -0.07(-1.60%)
Aug 22, 2018 4.230 4.250 4.170 4.200 864,817 -0.05(-1.18%)
Aug 21, 2018 4.220 4.290 4.220 4.250 407,322 +0.05(+1.19%)
Aug 20, 2018 4.200 4.220 4.170 4.200 215,617 -0.02(-0.47%)
Aug 17, 2018 4.170 4.230 4.140 4.220 230,500 +0.03(+0.72%)
Aug 16, 2018 4.176 4.240 4.170 4.190 421,561 +0.03(+0.60%)
Aug 15, 2018 4.170 4.190 4.130 4.165 423,109 -0.09(-2.12%)
Aug 14, 2018 4.210 4.260 4.190 4.255 392,896 +0.05(+1.19%)
Aug 13, 2018 4.210 4.240 4.170 4.205 440,447 -0.08(-1.75%)
Aug 10, 2018 4.275 4.310 4.250 4.280 355,300 -0.04(-0.81%)
Aug 09, 2018 4.350 4.360 4.310 4.315 314,024 -0.03(-0.69%)
Aug 08, 2018 4.400 4.420 4.330 4.345 257,192 -0.08(-1.92%)
Aug 07, 2018 4.430 4.460 4.410 4.430 246,949 +0.05(+1.14%)
Aug 06, 2018 4.380 4.410 4.370 4.380 261,486 -0.08(-1.79%)
Aug 03, 2018 4.430 4.470 4.430 4.460 193,900 +0.04(+1.02%)
Aug 02, 2018 4.440 4.440 4.380 4.415 184,325 -0.09(-2.00%)
Aug 01, 2018 4.490 4.510 4.480 4.505 239,340 -0.04(-0.77%)
Jul 31, 2018 4.490 4.550 4.480 4.540 841,352 +0.08(+1.79%)
Jul 30, 2018 4.430 4.470 4.420 4.460 716,027 +0.09(+2.18%)
Jul 27, 2018 4.370 4.392 4.350 4.365 806,400 +0.00(+0.11%)
Jul 26, 2018 4.370 4.390 4.360 4.360 673,759 -0.05(-1.25%)
Jul 25, 2018 4.364 4.420 4.360 4.415 629,833 +0.05(+1.15%)
Jul 24, 2018 4.400 4.450 4.350 4.365 1,157,465 -0.00(-0.11%)
Jul 23, 2018 4.360 4.390 4.350 4.370 316,731 +0.07(+1.51%)
Jul 20, 2018 4.285 4.330 4.270 4.305 865,132 +0.01(+0.35%)
Jul 19, 2018 4.320 4.330 4.270 4.290 587,547 -0.08(-1.83%)
Jul 18, 2018 4.340 4.370 4.320 4.370 666,419 -0.19(-4.17%)
Jul 17, 2018 4.570 4.600 4.540 4.560 274,719 -0.09(-1.94%)
Jul 16, 2018 4.660 4.680 4.620 4.650 245,364 +0.02(+0.43%)
Jul 13, 2018 4.630 4.650 4.600 4.630 322,518 +0.02(+0.54%)
Jul 12, 2018 4.580 4.620 4.570 4.605 171,226 +0.04(+0.88%)
Jul 11, 2018 4.610 4.670 4.560 4.565 731,448 -0.12(-2.56%)
Jul 10, 2018 4.660 4.690 4.660 4.685 311,659 +0.02(+0.54%)
Jul 09, 2018 4.650 4.650 4.610 4.660 300,341 +0.09(+1.97%)
Jul 06, 2018 4.510 4.570 4.510 4.570 393,613 +0.04(+0.88%)
Jul 05, 2018 4.520 4.570 4.490 4.530 425,690 +0.10(+2.26%)
Jul 03, 2018 4.430 4.430 4.430 0 -0.08(-1.77%)
Jul 02, 2018 4.490 4.520 4.470 4.510 770,563 +0.10(+2.27%)
Jun 29, 2018 4.401 4.420 4.390 4.410 1,062,115 +0.04(+0.92%)
Jun 28, 2018 4.370 4.380 4.330 4.370 1,356,535 +0.00(+0.00%)
Jun 27, 2018 4.380 4.390 4.360 4.370 955,686 +0.01(+0.23%)
Jun 26, 2018 4.350 4.384 4.300 4.360 439,910 +0.00(+0.00%)
Jun 25, 2018 4.320 4.360 4.300 4.360 511,415 +0.00(+0.00%)
Jun 22, 2018 4.290 4.370 4.270 4.360 588,532 +0.15(+3.56%)
Jun 21, 2018 4.200 4.210 4.150 4.210 649,653 -0.04(-0.94%)
Jun 20, 2018 4.290 4.300 4.230 4.250 238,549 +0.01(+0.24%)
Jun 19, 2018 4.160 4.250 4.128 4.240 454,891 -0.04(-1.05%)
Jun 18, 2018 4.250 4.290 4.230 4.285 417,117 -0.05(-1.15%)
Jun 15, 2018 4.415 4.320 4.335 555,748 -0.08(-1.81%)
Jun 14, 2018 4.429 4.440 4.410 4.415 433,368 -0.07(-1.45%)
Jun 13, 2018 4.460 4.480 4.440 4.480 609,016 +0.00(+0.00%)
Jun 12, 2018 4.460 4.490 4.450 4.480 316,493 -0.02(-0.44%)
Jun 11, 2018 4.490 4.540 4.470 4.500 583,375 -0.07(-1.54%)
Jun 08, 2018 4.600 4.600 4.530 4.570 203,913 -0.10(-2.13%)
Jun 07, 2018 4.680 4.690 4.610 4.670 193,568 -0.01(-0.21%)
Jun 06, 2018 4.650 4.680 4.640 4.680 206,630 +0.06(+1.30%)
Jun 05, 2018 4.640 4.640 4.600 4.620 725,683 -0.01(-0.32%)
Jun 04, 2018 4.640 4.680 4.630 4.635 374,992 +0.04(+0.87%)
Jun 01, 2018 4.634 4.634 4.590 4.595 340,808 +0.05(+1.21%)
May 31, 2018 4.610 4.630 4.530 4.540 501,982 -0.04(-0.98%)
May 30, 2018 4.530 4.600 4.520 4.585 263,484 +0.04(+0.77%)
May 29, 2018 4.550 4.590 4.510 4.550 549,274 -0.09(-1.94%)
May 25, 2018 4.640 4.640 4.640 0 -0.05(-1.07%)
May 24, 2018 4.660 4.710 4.650 4.690 285,662 -0.06(-1.26%)
May 23, 2018 4.710 4.750 4.650 4.750 188,411 -0.03(-0.63%)
May 22, 2018 4.745 4.780 4.730 4.780 1,311,622 +0.06(+1.27%)
May 21, 2018 4.720 4.750 4.690 4.720 308,869 +0.06(+1.29%)
May 18, 2018 4.630 4.680 4.620 4.660 320,126 -0.04(-0.96%)
May 17, 2018 4.740 4.770 4.690 4.705 167,160 -0.05(-1.16%)
May 16, 2018 4.780 4.790 4.700 4.760 133,062 +0.05(+1.06%)
May 15, 2018 4.730 4.740 4.690 4.710 161,550 -0.08(-1.67%)
May 14, 2018 4.824 4.840 4.780 4.790 169,426 +0.01(+0.21%)
May 11, 2018 4.760 4.850 4.760 4.780 259,509 +0.06(+1.27%)
May 10, 2018 4.660 4.720 4.660 4.720 492,351 +0.13(+2.83%)
May 09, 2018 4.540 4.600 4.540 4.590 143,208 +0.06(+1.32%)
May 08, 2018 4.520 4.540 4.470 4.530 408,725 +0.04(+0.89%)
May 07, 2018 4.530 4.550 4.490 4.490 134,017 -0.04(-0.97%)
May 04, 2018 4.480 4.550 4.480 4.534 260,136 +0.03(+0.64%)
May 03, 2018 4.520 4.530 4.450 4.505 468,996 +0.02(+0.56%)
May 02, 2018 4.500 4.520 4.450 4.480 378,441 -0.03(-0.67%)
May 01, 2018 4.540 4.550 4.500 4.510 179,299 -0.05(-1.10%)
Apr 30, 2018 4.610 4.640 4.550 4.560 370,086 -0.03(-0.65%)
Apr 27, 2018 4.600 4.630 4.570 4.590 331,352 +0.02(+0.44%)
Apr 26, 2018 4.550 4.590 4.530 4.570 295,111 +0.01(+0.22%)
Apr 25, 2018 4.530 4.560 4.500 4.560 299,994 -0.05(-1.08%)
Apr 24, 2018 4.679 4.690 4.600 4.610 321,178 -0.01(-0.22%)
Apr 23, 2018 4.600 4.620 4.540 4.620 422,121 -0.00(-0.11%)
Apr 20, 2018 4.660 4.680 4.615 4.625 278,141 -0.04(-0.75%)
Apr 19, 2018 4.650 4.680 4.610 4.660 605,204 -0.03(-0.64%)
Apr 18, 2018 4.660 4.700 4.620 4.690 512,175 +0.11(+2.40%)
Apr 17, 2018 4.535 4.590 4.500 4.580 355,724 +0.02(+0.44%)
Apr 16, 2018 4.480 4.590 4.450 4.560 479,978 +0.01(+0.22%)
Apr 13, 2018 4.600 4.600 4.520 4.550 643,114 -0.09(-2.05%)
Apr 12, 2018 4.620 4.690 4.620 4.645 448,741 +0.04(+0.98%)
Apr 11, 2018 4.400 4.630 4.380 4.600 725,849 +0.16(+3.60%)
Apr 10, 2018 4.395 4.460 4.380 4.440 1,701,988 +0.05(+1.14%)
Apr 09, 2018 4.430 4.480 4.350 4.390 2,522,687 -0.38(-7.87%)
Apr 06, 2018 4.830 4.845 4.750 4.765 529,204 -0.04(-0.94%)
Apr 05, 2018 4.811 4.840 4.800 4.810 613,262 -0.05(-1.03%)
Apr 04, 2018 4.770 4.860 4.770 4.860 494,356 +0.04(+0.73%)
Apr 03, 2018 4.820 4.850 4.790 4.825 153,014 +0.00(+0.00%)
Apr 02, 2018 4.918 4.940 4.790 4.825 165,992 -0.10(-2.13%)
Mar 29, 2018 4.930 4.930 4.930 0 +0.12(+2.49%)
Mar 28, 2018 4.810 4.850 4.800 4.810 320,912 -0.02(-0.41%)
Mar 27, 2018 4.880 4.900 4.830 4.830 110,148 +0.00(+0.00%)
Mar 26, 2018 4.855 4.860 4.760 4.830 297,151 -0.04(-0.72%)
Mar 23, 2018 4.895 4.950 4.840 4.865 319,440 +0.07(+1.46%)
Mar 22, 2018 4.860 4.870 4.795 4.795 231,858 -0.13(-2.74%)
Mar 21, 2018 4.880 4.940 4.860 4.930 259,707 +0.05(+1.02%)
Mar 20, 2018 4.830 4.900 4.830 4.880 196,127 +0.11(+2.31%)
Mar 19, 2018 4.790 4.830 4.760 4.770 263,788 -0.04(-0.83%)
Mar 16, 2018 4.760 4.840 4.750 4.810 373,271 +0.08(+1.69%)
Mar 15, 2018 4.790 4.800 4.720 4.730 532,014 -0.09(-1.87%)
Mar 14, 2018 4.840 4.860 4.790 4.820 398,506 -0.08(-1.61%)
Mar 13, 2018 4.930 4.990 4.890 4.899 178,910 -0.02(-0.33%)
Mar 12, 2018 4.900 4.940 4.890 4.915 153,228 +0.00(+0.10%)
Mar 09, 2018 4.840 4.920 4.840 4.910 375,857 +0.11(+2.19%)
Mar 08, 2018 4.811 4.830 4.790 4.805 169,315 -0.02(-0.41%)
Mar 07, 2018 4.810 4.840 4.790 4.825 513,270 -0.06(-1.33%)
Mar 06, 2018 4.970 4.990 4.890 4.890 2,008,520 -0.09(-1.81%)
Mar 05, 2018 4.890 4.990 4.890 4.980 273,268 +0.11(+2.15%)
Mar 02, 2018 4.810 4.890 4.770 4.875 272,761 -0.01(-0.31%)
Mar 01, 2018 4.910 4.930 4.810 4.890 287,529 -0.07(-1.41%)
Feb 28, 2018 5.040 5.080 4.960 4.960 293,075 -0.15(-2.94%)
Feb 27, 2018 5.205 5.210 5.100 5.110 235,753 -0.12(-2.29%)
Feb 26, 2018 5.170 5.230 5.160 5.230 884,130 +0.15(+2.95%)
Feb 23, 2018 5.056 5.100 5.050 5.080 217,433 +0.02(+0.40%)
Feb 22, 2018 5.030 5.130 5.030 5.060 377,129 +0.05(+1.00%)
Feb 21, 2018 4.990 5.040 4.990 5.010 756,049 +0.06(+1.31%)
Feb 20, 2018 4.960 4.980 4.930 4.945 241,344 +0.18(+3.67%)
Feb 16, 2018 4.770 4.770 4.770 0 -0.07(-1.45%)
Feb 15, 2018 4.819 4.840 4.770 4.840 220,008 -0.02(-0.41%)
Feb 14, 2018 4.730 4.870 4.710 4.860 312,622 +0.06(+1.14%)
Feb 13, 2018 4.780 4.813 4.760 4.805 1,125,340 +0.01(+0.31%)
Feb 12, 2018 4.690 4.800 4.670 4.790 4,227,807 +0.19(+4.13%)
Feb 09, 2018 4.600 4.630 4.500 4.600 620,331 +0.00(+0.00%)
Feb 08, 2018 4.770 4.770 4.590 4.600 649,743 -0.21(-4.37%)
Feb 07, 2018 4.900 4.920 4.800 4.810 710,375 -0.16(-3.22%)
Feb 06, 2018 4.900 4.970 4.870 4.970 1,451,091 +0.06(+1.22%)
Feb 05, 2018 5.030 5.060 4.890 4.910 749,962 -0.12(-2.39%)
Feb 02, 2018 5.120 5.120 5.030 5.030 339,539 -0.11(-2.14%)
Feb 01, 2018 5.130 5.140 5.090 5.140 711,860 +0.16(+3.21%)
Jan 31, 2018 5.050 5.060 4.970 4.980 1,739,164 -0.04(-0.80%)
Jan 30, 2018 5.100 5.100 5.010 5.020 528,714 -0.03(-0.59%)
Jan 29, 2018 5.100 5.100 5.050 5.050 662,913 -0.15(-2.79%)
Jan 26, 2018 5.180 5.220 5.150 5.195 560,524 -0.07(-1.42%)
Jan 25, 2018 5.350 5.350 5.260 5.270 508,901 -0.02(-0.38%)
Jan 24, 2018 5.230 5.290 5.230 5.290 835,633 +0.06(+1.15%)
Jan 23, 2018 5.190 5.240 5.180 5.230 856,272 -0.03(-0.57%)
Jan 22, 2018 5.250 5.260 5.230 5.260 553,083 +0.04(+0.77%)
Jan 19, 2018 5.250 5.260 5.210 5.220 359,396 -0.04(-0.76%)
Jan 18, 2018 5.250 5.280 5.230 5.260 1,004,752 +0.08(+1.54%)
Jan 17, 2018 5.185 5.210 5.160 5.180 966,662 +0.15(+2.98%)
Jan 16, 2018 5.075 5.090 5.030 5.030 583,773 -0.05(-0.98%)
Jan 12, 2018 5.080 5.080 5.080 0 -0.00(-0.10%)
Jan 11, 2018 5.040 5.090 5.010 5.085 1,011,598 +0.08(+1.50%)
Jan 10, 2018 4.960 5.010 4.960 5.010 507,888 +0.12(+2.45%)
Jan 09, 2018 4.860 4.910 4.850 4.890 495,534 +0.06(+1.35%)
Jan 08, 2018 4.795 4.840 4.790 4.825 526,216 +0.06(+1.15%)
Jan 05, 2018 4.755 4.778 4.740 4.770 384,273 +0.03(+0.63%)
Jan 04, 2018 4.700 4.755 4.690 4.740 1,253,694 +0.17(+3.83%)
Jan 03, 2018 4.550 4.580 4.530 4.565 736,802 +0.05(+1.00%)
Jan 02, 2018 4.510 4.520 4.490 4.520 366,946 +0.11(+2.49%)
Dec 29, 2017 4.410 4.410 4.410 0 -0.07(-1.56%)
Dec 28, 2017 4.470 4.490 4.450 4.480 608,971 -0.00(-0.11%)
Dec 27, 2017 4.490 4.500 4.460 4.485 466,302 -0.01(-0.33%)
Dec 26, 2017 4.510 4.530 4.480 4.500 247,139 +0.00(+0.00%)
Dec 22, 2017 4.440 4.510 4.440 4.500 311,759 +0.04(+0.90%)
Dec 21, 2017 4.410 4.480 4.410 4.460 528,790 -0.03(-0.67%)
Dec 20, 2017 4.489 4.500 4.480 4.490 286,984 -0.03(-0.66%)
Dec 19, 2017 4.520 4.540 4.510 4.520 167,216 -0.02(-0.44%)
Dec 18, 2017 4.505 4.550 4.500 4.540 315,443 +0.00(+0.00%)
Dec 15, 2017 4.570 4.580 4.530 4.540 444,222 +0.00(+0.00%)
Dec 14, 2017 4.555 4.580 4.540 4.540 707,280 -0.04(-0.87%)
Dec 13, 2017 4.560 4.590 4.550 4.580 322,669 +0.05(+1.10%)
Dec 12, 2017 4.554 4.570 4.530 4.530 331,645 +0.02(+0.33%)
Dec 11, 2017 4.500 4.520 4.490 4.515 643,866 +0.06(+1.46%)
Dec 08, 2017 4.479 4.490 4.440 4.450 304,266 -0.05(-1.11%)
Dec 07, 2017 4.460 4.500 4.460 4.500 443,610 +0.04(+0.90%)
Dec 06, 2017 4.520 4.530 4.450 4.460 388,260 -0.06(-1.33%)
Dec 05, 2017 4.520 4.540 4.510 4.520 221,702 +0.00(+0.11%)
Dec 04, 2017 4.525 4.530 4.490 4.515 267,540 +0.04(+0.89%)
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.