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

Lindblad Expd Holdings (NQ: LIND )

8.460 +0.420 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2020 12.90 13.02 12.16 12.81 485,757 -0.10(-0.77%)
Nov 27, 2020 13.00 13.26 12.65 12.91 330,900 +0.04(+0.31%)
Nov 25, 2020 12.77 12.98 11.93 12.87 3,140,000 -0.03(-0.23%)
Nov 24, 2020 12.51 13.44 12.31 12.90 1,404,534 +0.80(+6.61%)
Nov 23, 2020 11.96 12.29 11.61 12.10 360,410 +0.34(+2.89%)
Nov 20, 2020 11.78 11.95 11.51 11.76 793,000 -0.26(-2.16%)
Nov 19, 2020 12.18 12.42 11.63 12.02 286,347 -0.22(-1.84%)
Nov 18, 2020 12.22 12.62 11.80 12.24 644,840 +0.11(+0.95%)
Nov 17, 2020 11.50 12.35 11.37 12.13 333,510 +0.31(+2.62%)
Nov 16, 2020 11.38 11.87 10.95 11.82 549,065 +1.17(+10.99%)
Nov 13, 2020 10.31 10.65 10.21 10.65 418,700 +0.52(+5.13%)
Nov 12, 2020 10.53 10.74 10.03 10.13 463,475 -0.71(-6.55%)
Nov 11, 2020 11.00 11.11 10.66 10.84 370,748 -0.17(-1.50%)
Nov 10, 2020 10.80 11.08 10.43 11.01 576,383 -0.01(-0.14%)
Nov 09, 2020 10.00 11.25 9.560 11.02 1,681,542 +2.93(+36.22%)
Nov 06, 2020 8.160 8.345 8.030 8.090 143,300 -0.12(-1.46%)
Nov 05, 2020 7.830 8.250 7.680 8.210 341,747 +0.47(+6.07%)
Nov 04, 2020 7.710 7.950 7.560 7.740 270,124 -0.13(-1.65%)
Nov 03, 2020 7.790 8.080 7.710 7.870 374,988 +0.21(+2.74%)
Nov 02, 2020 8.410 8.410 7.610 7.660 561,004 -0.66(-7.93%)
Oct 30, 2020 8.070 8.490 7.130 8.320 749,600 +0.34(+4.26%)
Oct 29, 2020 7.860 8.540 7.860 7.980 337,120 +0.19(+2.44%)
Oct 28, 2020 8.180 8.275 7.760 7.790 588,525 -0.74(-8.68%)
Oct 27, 2020 8.750 8.750 8.520 8.530 177,102 -0.19(-2.18%)
Oct 26, 2020 9.390 9.520 8.530 8.720 515,612 -0.91(-9.45%)
Oct 23, 2020 9.620 9.700 9.450 9.630 221,400 +0.09(+0.94%)
Oct 22, 2020 8.770 9.610 8.770 9.540 305,619 +0.77(+8.78%)
Oct 21, 2020 8.890 9.055 8.650 8.770 497,847 -0.19(-2.12%)
Oct 20, 2020 9.400 9.400 8.910 8.960 196,100 -0.27(-2.93%)
Oct 19, 2020 9.420 9.880 9.160 9.230 565,129 -0.09(-0.97%)
Oct 16, 2020 9.020 9.390 9.010 9.320 582,600 +0.36(+4.02%)
Oct 15, 2020 8.220 8.990 8.220 8.960 599,584 +0.45(+5.29%)
Oct 14, 2020 8.510 8.620 8.150 8.510 486,889 +0.05(+0.59%)
Oct 13, 2020 8.490 8.580 8.250 8.460 656,124 -0.16(-1.86%)
Oct 12, 2020 8.740 8.767 8.500 8.620 287,957 -0.19(-2.16%)
Oct 09, 2020 8.870 8.903 8.390 8.810 533,500 +0.20(+2.32%)
Oct 08, 2020 9.020 9.120 8.370 8.610 474,627 -0.31(-3.48%)
Oct 07, 2020 8.740 9.020 8.550 8.920 671,165 +0.27(+3.12%)
Oct 06, 2020 8.530 8.920 8.440 8.650 783,309 +0.22(+2.61%)
Oct 05, 2020 8.650 8.690 8.320 8.430 281,451 -0.09(-1.06%)
Oct 02, 2020 8.290 8.610 8.210 8.520 362,400 -0.04(-0.47%)
Oct 01, 2020 8.800 8.800 7.960 8.560 806,350 +0.05(+0.59%)
Sep 30, 2020 8.860 9.140 8.410 8.510 440,143 -0.07(-0.82%)
Sep 29, 2020 9.160 9.190 8.500 8.580 692,271 -0.55(-6.02%)
Sep 28, 2020 9.330 9.330 8.650 9.130 1,375,501 +0.36(+4.10%)
Sep 25, 2020 8.400 8.840 8.330 8.770 1,046,800 +0.45(+5.41%)
Sep 24, 2020 8.660 8.810 8.290 8.320 660,432 -0.40(-4.59%)
Sep 23, 2020 9.510 9.650 8.670 8.720 452,622 -0.71(-7.53%)
Sep 22, 2020 9.320 9.500 9.190 9.430 375,283 +0.12(+1.29%)
Sep 21, 2020 9.750 9.790 9.140 9.310 308,601 -0.87(-8.55%)
Sep 18, 2020 10.48 10.48 9.900 10.18 445,500 -0.18(-1.74%)
Sep 17, 2020 10.14 10.67 10.13 10.36 385,241 +0.03(+0.29%)
Sep 16, 2020 10.07 10.47 9.990 10.33 385,044 +0.26(+2.58%)
Sep 15, 2020 10.61 10.73 9.990 10.07 438,458 -0.53(-5.00%)
Sep 14, 2020 10.20 10.64 10.20 10.60 288,745 +0.47(+4.69%)
Sep 11, 2020 10.16 10.53 10.00 10.12 576,400 +0.15(+1.55%)
Sep 10, 2020 10.64 10.81 9.850 9.970 849,980 -0.62(-5.85%)
Sep 09, 2020 11.44 11.53 10.57 10.59 637,939 -0.86(-7.51%)
Sep 08, 2020 11.76 12.26 11.35 11.45 1,645,367 -0.19(-1.63%)
Sep 04, 2020 11.10 12.33 11.10 11.64 1,152,800 +0.76(+6.99%)
Sep 03, 2020 10.33 11.40 10.33 10.88 1,392,825 +0.60(+5.84%)
Sep 02, 2020 10.12 10.29 9.810 10.28 571,652 +0.21(+2.09%)
Sep 01, 2020 9.570 10.28 9.470 10.07 487,711 +0.17(+1.72%)
Aug 31, 2020 9.940 9.970 9.380 9.900 922,903 -0.24(-2.37%)
Aug 28, 2020 9.280 10.26 9.180 10.14 1,226,000 +1.01(+11.06%)
Aug 27, 2020 8.300 9.240 8.300 9.130 763,456 +0.94(+11.48%)
Aug 26, 2020 8.260 8.300 8.000 8.190 322,129 -0.06(-0.73%)
Aug 25, 2020 8.470 8.500 7.900 8.250 411,812 +0.04(+0.49%)
Aug 24, 2020 7.940 8.330 7.770 8.210 354,616 +0.32(+4.06%)
Aug 21, 2020 7.740 8.100 7.700 7.890 355,300 +0.08(+1.09%)
Aug 20, 2020 7.420 7.940 7.410 7.805 173,201 +0.25(+3.24%)
Aug 19, 2020 7.390 7.590 7.260 7.560 242,463 +0.17(+2.37%)
Aug 18, 2020 7.800 7.800 7.310 7.385 196,086 -0.42(-5.32%)
Aug 17, 2020 7.730 7.950 7.520 7.800 182,551 +0.13(+1.69%)
Aug 14, 2020 7.390 7.750 7.300 7.670 486,000 +0.20(+2.68%)
Aug 13, 2020 7.600 7.600 7.230 7.470 391,406 -0.24(-3.11%)
Aug 12, 2020 8.380 8.790 7.550 7.710 514,457 -0.54(-6.55%)
Aug 11, 2020 8.720 9.000 8.000 8.250 362,291 -0.29(-3.40%)
Aug 10, 2020 8.160 8.690 8.160 8.540 294,777 +0.52(+6.48%)
Aug 07, 2020 7.740 8.100 7.470 8.020 181,200 +0.25(+3.22%)
Aug 06, 2020 7.440 7.850 7.420 7.770 324,549 +0.30(+4.02%)
Aug 05, 2020 7.460 7.480 7.270 7.470 241,754 +0.21(+2.89%)
Aug 04, 2020 6.940 7.340 6.850 7.260 203,851 +0.33(+4.76%)
Aug 03, 2020 7.230 7.280 6.880 6.930 327,261 -0.32(-4.41%)
Jul 31, 2020 7.470 7.470 7.250 7.250 287,400 -0.24(-3.20%)
Jul 30, 2020 7.550 7.600 7.350 7.490 183,158 -0.23(-2.98%)
Jul 29, 2020 7.700 7.930 7.630 7.720 210,840 +0.06(+0.78%)
Jul 28, 2020 7.550 7.820 7.490 7.660 180,416 +0.11(+1.46%)
Jul 27, 2020 7.650 7.675 7.370 7.550 237,770 -0.02(-0.20%)
Jul 24, 2020 7.720 7.770 7.480 7.565 169,700 -0.18(-2.39%)
Jul 23, 2020 7.570 7.810 7.480 7.750 241,314 +0.10(+1.31%)
Jul 22, 2020 7.670 7.830 7.450 7.650 230,177 -0.14(-1.80%)
Jul 21, 2020 7.950 7.950 7.660 7.790 243,817 +0.14(+1.83%)
Jul 20, 2020 7.930 8.000 7.580 7.650 276,753 -0.29(-3.65%)
Jul 17, 2020 8.120 8.224 7.770 7.940 289,600 -0.22(-2.70%)
Jul 16, 2020 8.160 8.180 7.560 8.160 420,924 -0.12(-1.45%)
Jul 15, 2020 7.470 8.330 7.380 8.280 451,490 +1.24(+17.61%)
Jul 14, 2020 7.040 7.260 6.830 7.040 448,238 -0.07(-0.98%)
Jul 13, 2020 7.450 7.600 7.090 7.110 287,030 -0.33(-4.44%)
Jul 10, 2020 7.000 7.450 6.830 7.440 215,100 +0.41(+5.83%)
Jul 09, 2020 7.280 7.330 6.880 7.030 259,117 -0.25(-3.43%)
Jul 08, 2020 7.090 7.310 6.830 7.280 275,710 +0.14(+1.96%)
Jul 07, 2020 7.550 7.550 7.110 7.140 225,704 -0.54(-7.03%)
Jul 06, 2020 7.970 7.970 7.400 7.680 365,522 -0.02(-0.26%)
Jul 02, 2020 8.370 8.470 7.550 7.700 307,100 -0.40(-4.94%)
Jul 01, 2020 7.780 8.530 7.770 8.100 546,781 +0.38(+4.92%)
Jun 30, 2020 7.650 7.790 7.480 7.720 217,547 -0.02(-0.26%)
Jun 29, 2020 7.430 7.860 7.180 7.740 304,129 +0.42(+5.74%)
Jun 26, 2020 7.400 7.770 7.200 7.320 828,200 -0.17(-2.20%)
Jun 25, 2020 7.360 7.720 7.280 7.485 269,172 -0.14(-1.90%)
Jun 24, 2020 8.050 8.050 7.300 7.630 338,264 -0.50(-6.15%)
Jun 23, 2020 8.270 8.300 7.950 8.130 306,918 +0.04(+0.49%)
Jun 22, 2020 8.090 8.230 7.960 8.090 411,175 -0.14(-1.70%)
Jun 19, 2020 8.720 8.945 8.230 8.230 389,700 -0.31(-3.63%)
Jun 18, 2020 8.600 8.830 8.260 8.540 385,077 -0.29(-3.28%)
Jun 17, 2020 9.430 9.430 8.790 8.830 371,749 -0.54(-5.76%)
Jun 16, 2020 9.940 9.940 9.020 9.370 279,226 +0.31(+3.42%)
Jun 15, 2020 8.270 9.730 8.200 9.060 356,513 +0.30(+3.42%)
Jun 12, 2020 9.050 9.050 8.360 8.760 377,300 +0.52(+6.31%)
Jun 11, 2020 7.580 8.940 7.500 8.240 643,422 -0.74(-8.24%)
Jun 10, 2020 10.08 10.08 8.900 8.980 650,781 -1.15(-11.35%)
Jun 09, 2020 11.18 11.18 10.10 10.13 713,338 -1.23(-10.83%)
Jun 08, 2020 11.17 11.36 10.45 11.36 625,492 +1.13(+11.10%)
Jun 05, 2020 10.60 11.18 10.14 10.22 975,800 +0.45(+4.60%)
Jun 04, 2020 9.980 10.35 9.750 9.775 505,448 -0.36(-3.50%)
Jun 03, 2020 9.370 10.14 9.300 10.13 649,564 +0.72(+7.65%)
Jun 02, 2020 8.700 9.890 8.490 9.410 1,081,512 +0.87(+10.19%)
Jun 01, 2020 8.970 9.570 8.460 8.540 1,013,294 +0.69(+8.79%)
May 29, 2020 7.540 8.000 7.216 7.850 577,100 +0.17(+2.21%)
May 28, 2020 8.430 8.540 7.630 7.680 602,781 -0.63(-7.58%)
May 27, 2020 8.390 8.410 7.590 8.310 592,117 +0.56(+7.23%)
May 26, 2020 7.260 7.930 7.070 7.750 614,311 +0.85(+12.32%)
May 22, 2020 6.930 6.990 6.485 6.900 206,000 +0.04(+0.58%)
May 21, 2020 6.880 7.100 6.740 6.860 229,536 -0.01(-0.15%)
May 20, 2020 6.700 7.290 6.700 6.870 340,367 +0.40(+6.18%)
May 19, 2020 6.990 7.040 6.440 6.470 276,596 -0.52(-7.44%)
May 18, 2020 6.240 7.030 6.190 6.990 601,540 +1.11(+18.88%)
May 15, 2020 5.720 6.070 5.590 5.880 204,900 +0.12(+2.08%)
May 14, 2020 5.500 5.770 5.100 5.760 281,371 +0.08(+1.41%)
May 13, 2020 6.050 6.050 5.370 5.680 291,629 -0.37(-6.12%)
May 12, 2020 6.450 6.520 6.010 6.050 226,019 -0.35(-5.47%)
May 11, 2020 6.500 6.550 6.050 6.400 389,985 -0.12(-1.84%)
May 08, 2020 6.260 6.620 6.190 6.520 295,900 +0.35(+5.67%)
May 07, 2020 5.970 6.230 5.660 6.170 388,931 +0.21(+3.52%)
May 06, 2020 6.360 6.360 5.900 5.960 196,623 -0.32(-5.10%)
May 05, 2020 6.540 6.810 6.200 6.280 407,020 -0.18(-2.79%)
May 04, 2020 6.580 6.640 6.260 6.460 369,797 -0.44(-6.38%)
May 01, 2020 5.980 7.330 5.601 6.900 634,700 +0.22(+3.29%)
Apr 30, 2020 6.250 6.870 5.930 6.680 422,421 +0.19(+2.93%)
Apr 29, 2020 6.360 6.890 6.300 6.490 581,227 +0.44(+7.27%)
Apr 28, 2020 5.990 6.340 5.760 6.050 388,571 +0.49(+8.81%)
Apr 27, 2020 5.160 5.620 5.110 5.560 291,145 +0.44(+8.59%)
Apr 24, 2020 5.110 5.220 4.850 5.120 221,400 +0.05(+0.99%)
Apr 23, 2020 4.890 5.152 4.860 5.070 202,282 +0.15(+3.05%)
Apr 22, 2020 5.340 5.340 4.730 4.920 392,756 -0.33(-6.29%)
Apr 21, 2020 5.000 5.320 5.000 5.250 229,983 +0.15(+2.94%)
Apr 20, 2020 5.090 5.150 4.960 5.100 320,524 -0.21(-3.95%)
Apr 17, 2020 5.210 5.420 4.920 5.310 515,600 +0.56(+11.79%)
Apr 16, 2020 5.100 5.190 4.660 4.750 369,430 -0.33(-6.50%)
Apr 15, 2020 5.010 5.200 4.750 5.080 316,174 -0.16(-3.05%)
Apr 14, 2020 5.230 5.640 5.110 5.240 516,951 +0.11(+2.14%)
Apr 13, 2020 5.490 5.490 4.991 5.130 422,016 -0.25(-4.65%)
Apr 09, 2020 6.290 7.380 5.051 5.380 1,497,800 -0.76(-12.38%)
Apr 08, 2020 5.140 6.250 4.960 6.140 1,129,579 +1.17(+23.54%)
Apr 07, 2020 4.610 5.350 4.540 4.970 827,839 +0.75(+17.77%)
Apr 06, 2020 4.020 4.250 3.910 4.220 799,612 +0.52(+14.05%)
Apr 03, 2020 3.550 3.880 3.500 3.700 730,600 +0.13(+3.64%)
Apr 02, 2020 3.650 3.710 3.500 3.570 529,854 -0.12(-3.25%)
Apr 01, 2020 3.940 4.200 3.580 3.690 892,972 -0.48(-11.51%)
Mar 31, 2020 4.210 4.415 3.810 4.170 680,973 -0.11(-2.57%)
Mar 30, 2020 5.000 5.000 4.100 4.280 752,463 -0.75(-14.91%)
Mar 27, 2020 5.560 5.560 4.460 5.030 1,221,200 -0.65(-11.44%)
Mar 26, 2020 5.180 6.120 5.070 5.680 1,194,997 +0.67(+13.37%)
Mar 25, 2020 4.060 6.300 3.970 5.010 2,279,810 +1.06(+26.84%)
Mar 24, 2020 3.550 4.600 3.550 3.950 1,630,904 +0.75(+23.44%)
Mar 23, 2020 3.390 3.628 3.010 3.200 1,032,384 -0.11(-3.32%)
Mar 20, 2020 3.910 4.090 3.310 3.310 687,300 -0.44(-11.73%)
Mar 19, 2020 3.710 4.216 3.450 3.750 807,467 +0.01(+0.27%)
Mar 18, 2020 4.060 4.680 3.440 3.740 1,088,237 -0.63(-14.42%)
Mar 17, 2020 4.410 4.570 3.840 4.370 907,180 +0.55(+14.40%)
Mar 16, 2020 3.410 5.080 3.410 3.820 1,446,296 -2.11(-35.58%)
Mar 13, 2020 7.460 7.770 5.540 5.930 607,900 -0.79(-11.82%)
Mar 12, 2020 7.710 8.000 6.305 6.725 946,936 -2.28(-25.28%)
Mar 11, 2020 9.840 10.19 8.950 9.000 337,755 -1.22(-11.94%)
Mar 10, 2020 9.350 10.45 8.910 10.22 370,326 +1.21(+13.43%)
Mar 09, 2020 8.560 9.240 8.330 9.010 488,897 -1.44(-13.78%)
Mar 06, 2020 10.54 11.24 10.22 10.45 311,700 -0.43(-3.95%)
Mar 05, 2020 11.39 11.50 10.62 10.88 221,139 -0.74(-6.37%)
Mar 04, 2020 11.74 11.74 11.40 11.62 117,673 +0.13(+1.13%)
Mar 03, 2020 12.75 12.90 11.33 11.49 161,840 -1.31(-10.23%)
Mar 02, 2020 12.00 12.85 11.74 12.80 433,234 +0.90(+7.56%)
Feb 28, 2020 11.98 12.12 11.51 11.90 271,600 -0.50(-4.03%)
Feb 27, 2020 12.82 12.90 12.06 12.40 325,828 -0.63(-4.83%)
Feb 26, 2020 13.13 14.19 12.38 13.03 258,577 -0.14(-1.06%)
Feb 25, 2020 13.83 14.68 13.06 13.17 177,978 -0.62(-4.53%)
Feb 24, 2020 14.36 14.55 13.69 13.79 145,090 -1.10(-7.35%)
Feb 21, 2020 15.27 15.27 14.81 14.89 99,400 -0.32(-2.10%)
Feb 20, 2020 15.18 15.39 14.84 15.21 90,454 -0.10(-0.65%)
Feb 19, 2020 15.18 15.51 15.18 15.31 72,310 +0.13(+0.86%)
Feb 18, 2020 15.31 15.57 15.16 15.18 68,513 -0.22(-1.43%)
Feb 14, 2020 15.91 15.91 15.34 15.40 90,600 -0.50(-3.14%)
Feb 13, 2020 15.59 15.99 15.32 15.90 114,607 +0.27(+1.73%)
Feb 12, 2020 15.78 15.83 15.61 15.63 59,820 -0.07(-0.45%)
Feb 11, 2020 15.95 16.10 15.62 15.70 74,380 -0.17(-1.07%)
Feb 10, 2020 15.68 16.03 15.53 15.87 110,522 +0.18(+1.15%)
Feb 07, 2020 16.26 16.45 15.63 15.69 119,200 -0.67(-4.10%)
Feb 06, 2020 16.77 16.80 16.30 16.36 56,804 -0.40(-2.39%)
Feb 05, 2020 16.66 16.89 16.46 16.76 57,260 +0.18(+1.09%)
Feb 04, 2020 17.03 17.09 16.58 16.58 58,451 -0.29(-1.72%)
Feb 03, 2020 16.53 17.08 16.48 16.87 143,877 +0.38(+2.30%)
Jan 31, 2020 16.80 16.82 16.46 16.49 83,200 -0.38(-2.25%)
Jan 30, 2020 17.34 17.70 16.85 16.87 115,708 -0.68(-3.87%)
Jan 29, 2020 17.35 17.59 17.27 17.55 289,654 +0.20(+1.15%)
Jan 28, 2020 17.04 17.38 16.89 17.35 101,350 +0.39(+2.27%)
Jan 27, 2020 17.10 17.21 16.88 16.96 88,725 -0.50(-2.84%)
Jan 24, 2020 17.94 18.04 17.43 17.46 73,200 -0.45(-2.54%)
Jan 23, 2020 17.79 17.98 17.54 17.91 79,280 +0.05(+0.31%)
Jan 22, 2020 17.54 17.96 17.41 17.86 164,023 +0.50(+2.88%)
Jan 21, 2020 17.72 17.72 17.29 17.36 102,797 -0.37(-2.09%)
Jan 17, 2020 17.75 17.75 17.47 17.73 93,000 -0.01(-0.06%)
Jan 16, 2020 17.93 18.06 17.60 17.74 241,645 -0.21(-1.17%)
Jan 15, 2020 17.65 18.14 17.50 17.95 100,958 +0.32(+1.82%)
Jan 14, 2020 17.93 18.07 17.17 17.63 246,036 -0.64(-3.50%)
Jan 13, 2020 17.95 18.34 17.80 18.27 117,798 +0.28(+1.56%)
Jan 10, 2020 17.50 18.09 17.42 17.99 266,100 +0.44(+2.51%)
Jan 09, 2020 16.63 17.64 16.63 17.55 198,827 +1.23(+7.54%)
Jan 08, 2020 16.30 16.36 16.17 16.32 190,596 +0.07(+0.43%)
Jan 07, 2020 16.29 16.38 16.21 16.25 103,436 -0.07(-0.43%)
Jan 06, 2020 16.09 16.45 15.90 16.32 133,626 +0.18(+1.08%)
Jan 03, 2020 16.02 16.27 15.88 16.14 95,500 -0.05(-0.31%)
Jan 02, 2020 16.38 16.48 16.14 16.20 82,941 -0.16(-0.95%)
Dec 31, 2019 16.22 16.45 16.22 16.35 201,500 -0.01(-0.06%)
Dec 30, 2019 16.62 16.62 16.27 16.36 132,714 -0.19(-1.15%)
Dec 27, 2019 16.73 16.78 16.52 16.55 72,200 -0.18(-1.08%)
Dec 26, 2019 16.82 16.88 16.47 16.73 141,487 -0.09(-0.54%)
Dec 24, 2019 16.77 17.09 16.58 16.82 48,200 +0.05(+0.27%)
Dec 23, 2019 16.34 16.82 16.24 16.77 288,350 +0.40(+2.47%)
Dec 20, 2019 16.36 16.47 16.30 16.37 132,400 +0.11(+0.68%)
Dec 19, 2019 16.24 16.39 16.17 16.26 153,648 +0.08(+0.49%)
Dec 18, 2019 16.23 16.36 16.06 16.18 96,896 -0.02(-0.12%)
Dec 17, 2019 16.19 16.36 15.97 16.20 111,149 +0.31(+1.98%)
Dec 16, 2019 15.89 16.08 15.82 15.88 126,395 +0.11(+0.67%)
Dec 13, 2019 15.73 15.88 15.56 15.78 102,600 +0.06(+0.38%)
Dec 12, 2019 15.62 15.85 15.62 15.72 102,385 +0.14(+0.90%)
Dec 11, 2019 15.49 15.75 15.49 15.58 125,817 +0.11(+0.71%)
Dec 10, 2019 15.31 15.53 15.26 15.47 250,261 +0.18(+1.18%)
Dec 09, 2019 15.38 15.53 15.26 15.29 79,928 -0.08(-0.52%)
Dec 06, 2019 15.17 15.47 15.06 15.37 271,500 +0.20(+1.32%)
Dec 05, 2019 15.01 15.24 15.01 15.17 90,852 +0.08(+0.53%)
Dec 04, 2019 14.97 15.14 14.95 15.09 204,520 +0.05(+0.33%)
Dec 03, 2019 15.36 15.40 14.99 15.04 249,243 -0.44(-2.84%)
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.