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

Uniti Group Inc (NQ: UNIT )

5.780 +0.185 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Nov 30, 2018 12.92 13.05 12.82 12.97 2,758,657 +0.06(+0.45%)
Nov 29, 2018 12.67 13.01 12.61 12.91 1,889,167 +0.20(+1.54%)
Nov 28, 2018 12.54 12.77 12.54 12.71 2,317,498 +0.18(+1.45%)
Nov 27, 2018 12.56 12.67 12.43 12.53 1,953,329 -0.09(-0.72%)
Nov 26, 2018 12.36 12.69 12.28 12.62 1,757,661 +0.38(+3.08%)
Nov 23, 2018 12.28 12.35 12.13 12.24 508,198 -0.05(-0.37%)
Nov 21, 2018 12.29 12.29 12.29 0 +0.22(+1.83%)
Nov 20, 2018 12.30 12.38 11.92 12.07 2,606,130 -0.32(-2.57%)
Nov 19, 2018 12.55 12.74 12.39 12.39 1,718,119 -0.12(-0.94%)
Nov 16, 2018 12.10 12.54 12.07 12.50 1,517,984 +0.33(+2.73%)
Nov 15, 2018 12.41 12.49 11.86 12.17 2,944,830 -0.34(-2.70%)
Nov 14, 2018 12.80 12.94 12.47 12.51 1,250,731 -0.28(-2.19%)
Nov 13, 2018 12.79 12.91 12.65 12.79 1,483,092 +0.04(+0.31%)
Nov 12, 2018 12.87 13.02 12.72 12.75 1,766,879 -0.10(-0.81%)
Nov 09, 2018 12.87 12.96 12.68 12.85 1,601,454 -0.07(-0.50%)
Nov 08, 2018 13.26 13.27 12.72 12.92 2,228,151 -0.36(-2.69%)
Nov 07, 2018 12.98 13.38 12.85 13.28 4,347,689 +0.32(+2.46%)
Nov 06, 2018 13.02 13.22 12.84 12.96 2,212,924 -0.12(-0.90%)
Nov 05, 2018 13.01 13.34 12.92 13.08 2,383,810 +0.06(+0.45%)
Nov 02, 2018 12.52 13.11 12.52 13.02 2,295,345 +0.15(+1.16%)
Nov 01, 2018 12.45 12.92 12.43 12.87 2,008,140 +0.42(+3.34%)
Oct 31, 2018 12.48 12.69 12.39 12.45 1,900,742 +0.08(+0.68%)
Oct 30, 2018 12.25 12.85 12.18 12.37 2,487,375 +0.15(+1.22%)
Oct 29, 2018 12.26 12.61 12.04 12.22 2,117,505 +0.07(+0.59%)
Oct 26, 2018 12.83 12.85 12.07 12.15 3,511,116 -0.83(-6.42%)
Oct 25, 2018 12.59 13.06 12.55 12.98 3,100,821 +0.43(+3.42%)
Oct 24, 2018 12.54 12.92 12.46 12.55 2,479,768 +0.04(+0.31%)
Oct 23, 2018 12.58 12.67 12.22 12.51 1,870,322 -0.16(-1.28%)
Oct 22, 2018 12.94 13.08 12.66 12.67 2,055,965 -0.22(-1.72%)
Oct 19, 2018 13.24 13.42 12.77 12.89 2,713,617 -0.22(-1.69%)
Oct 18, 2018 13.10 13.26 12.97 13.11 2,385,201 +0.01(+0.10%)
Oct 17, 2018 13.04 13.17 12.89 13.10 1,737,127 +0.01(+0.05%)
Oct 16, 2018 12.52 13.10 12.48 13.10 2,759,384 +0.60(+4.79%)
Oct 15, 2018 12.33 12.69 12.31 12.50 2,108,791 +0.13(+1.05%)
Oct 12, 2018 12.53 12.73 12.24 12.37 2,631,377 +0.23(+1.93%)
Oct 11, 2018 12.45 12.61 12.13 12.13 2,972,056 -0.31(-2.51%)
Oct 10, 2018 12.63 12.76 12.38 12.44 2,459,483 -0.20(-1.59%)
Oct 09, 2018 12.36 12.65 12.31 12.65 1,390,702 +0.32(+2.59%)
Oct 08, 2018 12.39 12.57 12.26 12.33 2,247,683 -0.10(-0.84%)
Oct 05, 2018 12.55 12.66 12.33 12.43 1,739,340 -0.07(-0.52%)
Oct 04, 2018 12.94 13.00 12.48 12.50 2,299,563 -0.51(-3.90%)
Oct 03, 2018 13.01 13.15 12.95 13.00 1,737,879 +0.04(+0.30%)
Oct 02, 2018 12.97 13.11 12.87 12.97 1,836,883 -0.03(-0.25%)
Oct 01, 2018 13.15 13.23 12.97 13.00 1,741,789 -0.11(-0.84%)
Sep 28, 2018 13.08 13.16 12.98 13.11 1,799,137 +0.06(+0.45%)
Sep 27, 2018 12.86 13.11 12.75 13.05 2,665,737 +0.26(+2.03%)
Sep 26, 2018 12.66 12.92 12.64 12.79 2,938,549 +0.08(+0.65%)
Sep 25, 2018 13.16 13.16 12.69 12.71 4,622,605 -0.36(-2.75%)
Sep 24, 2018 13.16 13.16 12.90 13.07 2,736,706 -0.09(-0.72%)
Sep 21, 2018 13.12 13.22 13.04 13.16 6,019,628 +0.03(+0.24%)
Sep 20, 2018 13.30 13.30 12.99 13.13 3,889,387 -0.01(-0.05%)
Sep 19, 2018 13.20 13.31 13.10 13.14 1,871,606 -0.06(-0.48%)
Sep 18, 2018 13.04 13.29 12.94 13.20 3,757,147 +0.16(+1.21%)
Sep 17, 2018 12.87 13.33 12.87 13.04 3,988,051 +0.20(+1.57%)
Sep 14, 2018 13.28 13.31 12.68 12.84 5,687,756 -0.45(-3.37%)
Sep 13, 2018 12.97 13.41 12.97 13.29 4,469,941 +0.39(+2.98%)
Sep 12, 2018 12.81 13.06 12.64 12.90 3,173,167 +0.13(+0.99%)
Sep 11, 2018 12.25 12.92 11.87 12.78 9,327,024 +0.53(+4.33%)
Sep 10, 2018 12.34 12.46 12.21 12.25 1,919,887 -0.08(-0.67%)
Sep 07, 2018 12.34 12.64 12.31 12.33 1,793,690 -0.10(-0.81%)
Sep 06, 2018 12.64 12.80 12.27 12.43 2,780,616 -0.23(-1.80%)
Sep 05, 2018 12.64 12.84 12.52 12.66 2,351,217 +0.03(+0.25%)
Sep 04, 2018 13.14 13.21 12.56 12.63 2,452,893 -0.52(-3.94%)
Aug 31, 2018 13.14 13.14 13.14 0 +0.01(+0.05%)
Aug 30, 2018 13.28 13.35 13.02 13.14 1,912,901 -0.12(-0.90%)
Aug 29, 2018 13.36 13.38 13.14 13.26 1,310,891 -0.18(-1.36%)
Aug 28, 2018 13.09 13.46 13.07 13.44 2,184,876 +0.35(+2.70%)
Aug 27, 2018 13.03 13.21 12.97 13.09 1,661,182 +0.09(+0.73%)
Aug 24, 2018 13.09 13.25 12.99 12.99 1,382,138 -0.08(-0.63%)
Aug 23, 2018 13.17 13.29 13.05 13.07 1,818,168 -0.09(-0.72%)
Aug 22, 2018 13.08 13.23 12.93 13.17 1,877,040 +0.06(+0.48%)
Aug 21, 2018 12.98 13.40 12.98 13.11 4,152,844 +0.16(+1.22%)
Aug 20, 2018 12.66 12.98 12.63 12.95 3,828,358 +0.34(+2.70%)
Aug 17, 2018 12.52 12.66 12.42 12.61 3,502,948 +0.11(+0.86%)
Aug 16, 2018 12.53 12.56 12.42 12.50 3,206,182 +0.02(+0.15%)
Aug 15, 2018 12.32 12.53 12.14 12.48 2,462,761 +0.17(+1.39%)
Aug 14, 2018 11.92 12.35 11.92 12.31 2,436,907 +0.44(+3.67%)
Aug 13, 2018 11.87 12.06 11.87 11.87 2,729,833 +0.01(+0.05%)
Aug 10, 2018 11.51 12.00 11.50 11.87 4,423,000 +0.23(+2.01%)
Aug 09, 2018 11.40 11.86 11.36 11.63 3,189,688 +0.28(+2.50%)
Aug 08, 2018 11.38 11.49 11.24 11.35 1,729,670 -0.05(-0.44%)
Aug 07, 2018 11.55 11.56 11.24 11.40 2,425,190 -0.11(-0.99%)
Aug 06, 2018 11.60 11.68 11.36 11.51 2,712,249 -0.03(-0.22%)
Aug 03, 2018 11.27 11.58 11.27 11.54 2,035,426 +0.27(+2.35%)
Aug 02, 2018 11.21 11.48 11.19 11.27 1,682,262 +0.01(+0.11%)
Aug 01, 2018 11.16 11.29 10.91 11.26 1,877,938 +0.10(+0.90%)
Jul 31, 2018 10.93 11.32 10.88 11.16 2,696,973 +0.30(+2.73%)
Jul 30, 2018 10.73 10.88 10.55 10.86 3,689,287 +0.16(+1.53%)
Jul 27, 2018 11.00 11.07 10.69 10.70 2,935,360 -0.20(-1.85%)
Jul 26, 2018 10.74 11.14 10.73 10.90 4,981,822 +0.18(+1.65%)
Jul 25, 2018 10.81 10.95 10.71 10.73 3,758,291 -0.10(-0.93%)
Jul 24, 2018 10.94 11.03 10.73 10.83 5,413,198 -0.11(-1.04%)
Jul 23, 2018 10.97 11.02 10.72 10.94 5,192,591 -0.06(-0.57%)
Jul 20, 2018 11.75 11.78 10.88 11.00 8,203,900 -0.76(-6.49%)
Jul 19, 2018 11.84 11.99 11.74 11.77 3,824,024 -0.14(-1.17%)
Jul 18, 2018 13.06 13.07 11.67 11.91 19,118,468 -1.84(-13.37%)
Jul 17, 2018 13.63 13.76 13.57 13.74 2,677,856 +0.07(+0.51%)
Jul 16, 2018 13.73 13.76 13.57 13.67 2,449,625 -0.03(-0.18%)
Jul 13, 2018 13.67 13.82 13.58 13.70 2,558,313 +0.04(+0.32%)
Jul 12, 2018 13.63 13.69 13.41 13.65 2,566,262 +0.12(+0.89%)
Jul 11, 2018 13.53 13.64 13.41 13.53 2,218,185 -0.06(-0.42%)
Jul 10, 2018 13.57 13.73 13.49 13.59 2,987,606 +0.01(+0.05%)
Jul 09, 2018 13.55 13.63 13.51 13.58 2,442,888 +0.06(+0.42%)
Jul 06, 2018 13.28 13.57 13.26 13.53 2,388,753 +0.21(+1.56%)
Jul 05, 2018 13.33 12.83 13.32 2,576,394 +0.50(+3.89%)
Jul 03, 2018 12.82 12.82 12.82 0 +0.09(+0.74%)
Jul 02, 2018 12.62 12.90 12.61 12.73 3,174,484 +0.08(+0.65%)
Jun 29, 2018 12.52 12.76 12.44 12.64 2,614,248 +0.09(+0.75%)
Jun 28, 2018 12.57 12.66 12.31 12.55 4,108,686 +0.05(+0.40%)
Jun 27, 2018 12.70 12.84 12.49 12.50 6,272,772 -0.47(-3.59%)
Jun 26, 2018 13.26 13.36 12.90 12.96 3,995,767 -0.26(-1.95%)
Jun 25, 2018 13.85 13.88 13.16 13.22 4,391,514 -0.70(-5.06%)
Jun 22, 2018 13.90 13.95 13.69 13.93 3,085,820 +0.08(+0.57%)
Jun 21, 2018 13.99 14.08 13.80 13.85 2,788,899 -0.13(-0.96%)
Jun 20, 2018 14.10 14.16 13.95 13.98 2,778,140 -0.13(-0.95%)
Jun 19, 2018 14.00 14.18 13.94 14.12 3,006,716 +0.09(+0.66%)
Jun 18, 2018 13.77 14.05 13.77 14.02 2,227,186 +0.32(+2.32%)
Jun 15, 2018 14.06 13.68 13.71 3,583,520 -0.35(-2.49%)
Jun 14, 2018 13.94 14.27 13.76 14.06 3,084,547 -0.10(-0.69%)
Jun 13, 2018 14.22 14.34 14.04 14.15 2,387,285 -0.09(-0.60%)
Jun 12, 2018 13.79 14.35 13.76 14.24 3,988,613 +0.47(+3.43%)
Jun 11, 2018 13.81 13.88 13.63 13.77 2,243,844 -0.02(-0.13%)
Jun 08, 2018 13.57 13.87 13.53 13.79 2,140,474 +0.17(+1.21%)
Jun 07, 2018 13.72 13.76 13.53 13.62 2,664,593 -0.04(-0.27%)
Jun 06, 2018 13.77 13.66 2,389,770 +0.02(+0.13%)
Jun 05, 2018 13.42 13.68 13.41 13.64 3,274,189 +0.20(+1.50%)
Jun 04, 2018 13.02 13.60 13.02 13.44 5,173,084 +0.50(+3.88%)
Jun 01, 2018 12.87 12.93 12.78 12.93 3,325,463 +0.09(+0.67%)
May 31, 2018 12.71 12.86 12.70 12.85 3,513,156 +0.11(+0.87%)
May 30, 2018 12.37 12.79 12.35 12.74 2,730,952 +0.39(+3.12%)
May 29, 2018 12.30 12.45 12.25 12.35 2,950,602 -0.03(-0.25%)
May 25, 2018 12.38 12.38 12.38 0 -0.14(-1.13%)
May 24, 2018 12.44 12.56 12.36 12.52 2,030,745 +0.10(+0.79%)
May 23, 2018 12.24 12.46 12.21 12.43 3,854,861 +0.12(+0.95%)
May 22, 2018 12.26 12.33 12.21 12.31 3,551,958 +0.04(+0.30%)
May 21, 2018 12.38 12.41 12.25 12.27 4,878,072 -0.01(-0.05%)
May 18, 2018 12.32 12.47 12.22 12.28 2,766,132 -0.06(-0.50%)
May 17, 2018 12.33 12.62 12.28 12.34 3,360,957 +0.05(+0.40%)
May 16, 2018 12.25 12.38 12.15 12.29 2,696,299 +0.06(+0.50%)
May 15, 2018 12.28 12.32 12.02 12.23 4,419,035 -0.17(-1.34%)
May 14, 2018 12.37 12.46 11.91 12.39 5,620,282 -0.04(-0.34%)
May 11, 2018 12.04 12.84 12.04 12.44 8,568,026 +0.46(+3.81%)
May 10, 2018 11.80 12.06 11.79 11.98 5,017,683 +0.21(+1.74%)
May 09, 2018 11.75 11.81 11.59 11.78 6,066,466 +0.12(+1.05%)
May 08, 2018 11.70 11.76 11.55 11.65 3,777,933 -0.06(-0.52%)
May 07, 2018 11.45 11.75 11.36 11.71 5,003,929 +0.29(+2.58%)
May 04, 2018 11.40 11.46 11.34 11.42 4,510,871 +0.02(+0.21%)
May 03, 2018 11.40 11.52 11.29 11.40 3,217,158 +0.01(+0.11%)
May 02, 2018 10.94 11.56 10.92 11.38 5,525,301 +0.39(+3.51%)
May 01, 2018 11.05 11.11 10.83 11.00 4,347,889 -0.04(-0.39%)
Apr 30, 2018 10.91 11.12 10.78 11.04 6,117,857 +0.11(+1.01%)
Apr 27, 2018 10.54 11.02 10.49 10.93 5,228,595 +0.44(+4.14%)
Apr 26, 2018 10.24 10.53 10.19 10.50 2,710,330 +0.25(+2.39%)
Apr 25, 2018 10.21 10.33 10.20 10.25 2,024,386 +0.02(+0.24%)
Apr 24, 2018 10.15 10.28 10.12 10.23 1,481,987 +0.10(+1.03%)
Apr 23, 2018 10.05 10.13 9.999 10.12 1,761,363 +0.10(+1.04%)
Apr 20, 2018 10.41 10.46 10.01 10.02 2,442,893 -0.37(-3.54%)
Apr 19, 2018 10.32 10.42 10.27 10.39 1,757,024 +0.01(+0.06%)
Apr 18, 2018 10.24 10.41 10.21 10.38 2,164,627 +0.17(+1.68%)
Apr 17, 2018 10.05 10.26 10.02 10.21 2,551,558 +0.13(+1.34%)
Apr 16, 2018 9.950 10.15 9.889 10.07 1,814,099 +0.18(+1.86%)
Apr 13, 2018 10.02 10.06 9.828 9.889 2,127,069 -0.01(-0.12%)
Apr 12, 2018 9.981 10.04 9.754 9.901 2,044,032 -0.07(-0.74%)
Apr 11, 2018 9.950 10.14 9.938 9.975 2,644,571 +0.04(+0.37%)
Apr 10, 2018 10.09 10.09 9.858 9.938 2,742,109 -0.01(-0.12%)
Apr 09, 2018 9.987 10.13 9.907 9.950 1,998,504 +0.00(+0.00%)
Apr 06, 2018 9.950 1,826,931 -0.08(-0.79%)
Apr 05, 2018 9.938 10.14 9.858 10.03 2,397,158 +0.13(+1.30%)
Apr 04, 2018 9.607 9.963 9.570 9.901 2,915,337 +0.17(+1.76%)
Apr 03, 2018 9.711 9.794 9.466 9.730 3,287,813 +0.02(+0.25%)
Apr 02, 2018 9.963 10.05 9.580 9.705 3,718,516 -0.25(-2.52%)
Mar 29, 2018 9.956 9.956 9.956 0 +0.04(+0.43%)
Mar 28, 2018 9.711 10.04 9.546 9.914 3,103,469 +0.20(+2.02%)
Mar 27, 2018 9.717 10.02 9.629 9.717 4,266,742 +0.02(+0.18%)
Mar 26, 2018 9.818 9.818 9.487 9.700 3,606,183 +0.05(+0.49%)
Mar 23, 2018 9.763 9.794 9.570 9.653 2,229,844 +0.00(+0.00%)
Mar 22, 2018 9.747 9.942 9.641 9.653 3,310,757 -0.19(-1.92%)
Mar 21, 2018 9.930 10.08 9.827 9.841 2,887,836 -0.09(-0.89%)
Mar 20, 2018 10.02 10.18 9.865 9.930 2,985,659 -0.06(-0.59%)
Mar 19, 2018 10.24 10.25 9.859 9.989 3,414,440 -0.27(-2.59%)
Mar 16, 2018 10.20 10.31 10.11 10.25 4,423,559 +0.08(+0.75%)
Mar 15, 2018 10.11 10.22 10.00 10.18 3,180,338 +0.12(+1.23%)
Mar 14, 2018 10.07 10.18 9.995 10.05 3,316,044 +0.05(+0.53%)
Mar 13, 2018 10.03 10.14 9.919 10.00 4,155,413 +0.04(+0.41%)
Mar 12, 2018 9.788 10.07 9.776 9.960 3,161,565 +0.14(+1.38%)
Mar 09, 2018 9.641 9.830 9.505 9.824 3,168,784 +0.25(+2.65%)
Mar 08, 2018 9.514 9.570 9.387 9.570 2,240,584 +0.14(+1.50%)
Mar 07, 2018 9.658 9.428 4,112,527 +0.16(+1.72%)
Mar 06, 2018 8.950 9.405 8.926 9.269 4,415,576 +0.38(+4.32%)
Mar 05, 2018 8.631 9.015 8.584 8.885 4,388,767 +0.21(+2.45%)
Mar 02, 2018 9.009 9.027 8.578 8.672 5,511,531 -0.36(-3.99%)
Mar 01, 2018 8.979 9.204 8.903 9.033 3,562,705 -0.03(-0.33%)
Feb 28, 2018 9.369 9.416 9.009 9.062 2,946,547 -0.31(-3.28%)
Feb 27, 2018 9.422 9.608 9.334 9.369 3,358,146 -0.04(-0.44%)
Feb 26, 2018 9.180 9.529 9.162 9.410 2,539,986 +0.27(+2.91%)
Feb 23, 2018 8.968 9.251 8.959 9.145 2,339,304 +0.18(+1.97%)
Feb 22, 2018 8.950 8.968 3,064,172 +0.06(+0.66%)
Feb 21, 2018 9.121 9.363 8.897 8.909 3,328,707 -0.21(-2.27%)
Feb 20, 2018 9.469 9.588 9.092 9.115 3,632,382 -0.41(-4.28%)
Feb 16, 2018 9.523 9.523 9.523 0 +0.10(+1.07%)
Feb 15, 2018 8.962 9.475 8.962 9.422 4,992,781 +0.53(+5.91%)
Feb 14, 2018 8.926 8.554 8.897 3,995,211 +0.10(+1.14%)
Feb 13, 2018 9.039 9.121 8.764 8.796 5,232,281 -0.26(-2.87%)
Feb 12, 2018 8.578 9.109 8.448 9.056 5,545,227 +0.53(+6.23%)
Feb 09, 2018 8.507 8.643 8.230 8.525 6,049,124 +0.16(+1.91%)
Feb 08, 2018 9.003 8.366 8.366 5,811,143 -0.45(-5.15%)
Feb 07, 2018 8.856 8.915 8.681 8.820 5,656,709 -0.05(-0.60%)
Feb 06, 2018 8.714 9.186 8.649 8.873 6,388,754 +0.02(+0.20%)
Feb 05, 2018 8.820 8.938 8.708 8.856 6,435,625 -0.06(-0.66%)
Feb 02, 2018 9.145 9.162 8.714 8.915 6,356,996 -0.27(-2.89%)
Feb 01, 2018 9.322 9.369 9.157 9.180 3,688,430 -0.17(-1.77%)
Jan 31, 2018 9.387 9.529 9.298 9.346 4,276,881 -0.05(-0.50%)
Jan 30, 2018 9.387 9.493 9.239 9.393 4,124,584 -0.05(-0.50%)
Jan 29, 2018 9.611 9.653 9.416 9.440 2,997,349 -0.19(-2.02%)
Jan 26, 2018 9.670 9.712 9.552 9.635 2,540,250 -0.02(-0.18%)
Jan 25, 2018 9.558 9.667 9.523 9.653 2,392,070 +0.04(+0.37%)
Jan 24, 2018 9.676 9.735 9.546 9.617 4,077,712 -0.08(-0.79%)
Jan 23, 2018 9.635 9.741 9.517 9.694 4,370,652 +0.02(+0.24%)
Jan 22, 2018 9.676 9.729 9.623 9.670 3,528,262 +0.02(+0.24%)
Jan 19, 2018 9.582 9.658 9.422 9.647 2,932,271 +0.09(+0.93%)
Jan 18, 2018 9.782 9.782 9.546 9.558 2,687,499 -0.25(-2.59%)
Jan 17, 2018 9.765 9.871 9.670 9.812 1,873,470 +0.13(+1.34%)
Jan 16, 2018 9.712 9.900 9.617 9.682 4,600,082 +0.01(+0.12%)
Jan 12, 2018 9.670 9.670 9.670 0 -0.18(-1.86%)
Jan 11, 2018 9.747 9.889 9.611 9.853 3,045,170 +0.08(+0.85%)
Jan 10, 2018 9.771 4,780,651 -0.28(-2.76%)
Jan 09, 2018 10.18 10.21 9.977 10.05 3,108,507 -0.08(-0.82%)
Jan 08, 2018 10.11 10.21 10.00 10.13 2,941,086 +0.00(+0.00%)
Jan 05, 2018 10.12 10.23 10.03 10.13 1,974,108 +0.03(+0.29%)
Jan 04, 2018 10.06 10.27 9.871 10.10 2,620,616 +0.04(+0.35%)
Jan 03, 2018 10.14 10.32 10.02 10.07 3,845,597 -0.09(-0.93%)
Jan 02, 2018 10.53 10.57 10.14 10.16 4,120,731 -0.34(-3.26%)
Dec 29, 2017 10.50 10.50 10.50 0 -0.12(-1.17%)
Dec 28, 2017 10.63 10.67 10.49 10.63 4,147,253 +0.03(+0.28%)
Dec 27, 2017 10.49 10.63 10.43 10.60 4,513,058 +0.25(+2.37%)
Dec 26, 2017 10.24 10.47 10.24 10.35 3,081,547 +0.11(+1.12%)
Dec 22, 2017 9.992 10.25 9.937 10.24 3,425,180 +0.27(+2.69%)
Dec 21, 2017 9.746 10.03 9.603 9.969 3,674,154 +0.26(+2.65%)
Dec 20, 2017 9.757 9.820 9.643 9.712 2,760,318 +0.00(+0.00%)
Dec 19, 2017 9.997 10.17 9.694 9.712 6,484,492 -0.26(-2.58%)
Dec 18, 2017 9.997 10.23 9.946 9.969 3,417,112 -0.04(-0.40%)
Dec 15, 2017 10.12 10.21 9.912 10.01 10,034,141 -0.06(-0.62%)
Dec 14, 2017 10.24 10.28 10.01 10.07 4,902,088 -0.15(-1.51%)
Dec 13, 2017 10.24 10.28 10.04 10.23 4,261,311 +0.04(+0.39%)
Dec 12, 2017 9.974 10.20 9.866 10.19 3,855,593 +0.25(+2.47%)
Dec 11, 2017 9.740 9.980 9.712 9.940 4,185,564 +0.22(+2.23%)
Dec 08, 2017 9.540 9.737 9.477 9.723 4,145,016 +0.17(+1.79%)
Dec 07, 2017 9.152 9.563 8.900 9.552 6,626,964 +0.35(+3.85%)
Dec 06, 2017 9.380 9.426 8.995 9.197 8,988,525 -0.19(-2.01%)
Dec 05, 2017 9.363 9.460 9.226 9.386 4,463,434 +0.02(+0.18%)
Dec 04, 2017 9.397 9.586 9.363 9.369 4,133,503 +0.02(+0.18%)
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.