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

Community Health Systems (NY: CYH )

3.420 +0.130 (+3.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2021 12.40 12.55 11.85 12.03 925,162 -0.56(-4.45%)
Nov 29, 2021 13.10 13.23 12.56 12.59 1,402,938 -0.31(-2.40%)
Nov 26, 2021 13.06 13.28 12.48 12.90 934,226 -0.78(-5.70%)
Nov 24, 2021 14.10 14.21 13.65 13.68 1,021,448 -0.60(-4.20%)
Nov 23, 2021 14.13 14.40 14.00 14.28 656,317 +0.13(+0.92%)
Nov 22, 2021 13.94 14.35 13.90 14.15 1,096,776 +0.35(+2.54%)
Nov 19, 2021 14.12 14.32 13.69 13.80 1,310,678 -0.43(-3.02%)
Nov 18, 2021 14.78 14.26 14.15 14.23 1,276,524 -0.53(-3.59%)
Nov 17, 2021 14.67 15.00 14.58 14.76 677,770 +0.00(+0.00%)
Nov 16, 2021 14.60 14.88 14.24 14.76 867,931 +0.06(+0.41%)
Nov 15, 2021 15.09 15.13 14.62 14.70 914,582 -0.08(-0.54%)
Nov 12, 2021 14.97 15.27 14.77 14.78 971,243 -0.16(-1.07%)
Nov 11, 2021 14.70 15.08 14.30 14.94 1,014,259 +0.19(+1.29%)
Nov 10, 2021 14.70 14.75 1,244,246 +0.05(+0.34%)
Nov 09, 2021 14.45 14.92 14.33 14.70 1,459,040 +0.33(+2.30%)
Nov 08, 2021 14.45 14.64 13.94 14.37 1,332,278 -0.02(-0.14%)
Nov 05, 2021 13.80 14.51 13.70 14.39 1,938,843 +0.71(+5.19%)
Nov 04, 2021 13.65 13.98 13.42 13.68 1,286,914 +0.16(+1.18%)
Nov 03, 2021 12.93 13.60 12.80 13.52 1,536,591 +0.45(+3.44%)
Nov 02, 2021 12.99 13.40 12.84 13.07 1,458,820 +0.12(+0.93%)
Nov 01, 2021 13.14 13.38 12.83 12.95 1,753,738 -0.15(-1.15%)
Oct 29, 2021 12.05 13.14 11.85 13.10 2,757,867 +1.13(+9.44%)
Oct 28, 2021 11.66 12.43 11.02 11.97 5,388,302 +1.86(+18.40%)
Oct 27, 2021 10.00 10.27 9.780 10.11 1,712,990 +0.06(+0.60%)
Oct 26, 2021 10.66 10.01 10.05 2,074,446 -0.73(-6.77%)
Oct 25, 2021 11.30 11.43 10.78 10.78 985,698 -0.52(-4.60%)
Oct 22, 2021 11.18 11.40 11.00 11.30 1,602,679 -0.08(-0.70%)
Oct 21, 2021 11.45 11.53 11.10 11.38 1,648,464 +0.49(+4.50%)
Oct 20, 2021 10.73 11.16 10.71 10.89 853,605 +0.17(+1.59%)
Oct 19, 2021 10.60 11.04 10.41 10.72 1,464,024 +0.14(+1.32%)
Oct 18, 2021 10.26 10.63 10.00 10.58 1,075,573 +0.23(+2.22%)
Oct 15, 2021 10.39 10.62 10.28 10.35 1,796,190 +0.15(+1.47%)
Oct 14, 2021 9.870 10.46 9.870 10.20 1,351,304 +0.42(+4.29%)
Oct 13, 2021 10.08 10.09 9.660 9.780 1,506,664 -0.44(-4.31%)
Oct 12, 2021 10.34 10.47 10.09 10.22 1,091,521 -0.12(-1.16%)
Oct 11, 2021 10.60 10.69 10.34 10.34 921,518 -0.31(-2.91%)
Oct 08, 2021 11.11 11.18 10.59 10.65 1,283,645 -0.51(-4.57%)
Oct 07, 2021 11.25 11.46 11.08 11.16 1,287,140 +0.00(+0.00%)
Oct 06, 2021 11.59 11.71 11.09 11.16 1,912,633 -0.61(-5.18%)
Oct 05, 2021 12.34 12.38 11.66 11.77 1,488,268 -0.53(-4.31%)
Oct 04, 2021 12.24 12.74 12.16 12.30 1,446,558 +0.12(+0.99%)
Oct 01, 2021 11.79 12.19 11.67 12.18 1,303,061 +0.48(+4.10%)
Sep 30, 2021 12.12 12.12 11.52 11.70 2,611,070 -0.30(-2.50%)
Sep 29, 2021 11.76 12.15 11.71 12.00 1,352,789 +0.36(+3.09%)
Sep 28, 2021 11.76 12.00 11.60 11.64 1,223,687 -0.21(-1.77%)
Sep 27, 2021 11.83 11.96 11.73 11.85 1,224,856 +0.21(+1.80%)
Sep 24, 2021 11.00 11.77 10.69 11.64 1,847,131 +0.37(+3.28%)
Sep 23, 2021 11.21 11.30 10.94 11.27 1,583,479 +0.09(+0.81%)
Sep 22, 2021 11.22 11.42 11.15 11.18 784,153 +0.05(+0.45%)
Sep 21, 2021 10.87 11.27 10.87 11.13 1,989,689 +0.33(+3.06%)
Sep 20, 2021 10.77 11.11 10.55 10.80 2,287,916 -0.43(-3.83%)
Sep 17, 2021 10.99 11.21 10.83 11.23 2,734,229 +0.21(+1.91%)
Sep 16, 2021 11.23 11.34 10.92 11.02 523,483 -0.19(-1.69%)
Sep 15, 2021 10.84 11.32 10.70 11.21 898,972 +0.29(+2.66%)
Sep 14, 2021 11.38 11.44 10.72 10.92 1,045,097 -0.49(-4.29%)
Sep 13, 2021 11.44 11.54 11.21 11.41 804,530 +0.09(+0.80%)
Sep 10, 2021 11.89 11.89 11.30 11.32 1,242,852 -0.50(-4.23%)
Sep 09, 2021 11.83 12.12 11.77 11.82 731,249 -0.07(-0.59%)
Sep 08, 2021 11.91 12.17 11.76 11.89 879,680 -0.15(-1.25%)
Sep 07, 2021 12.73 12.78 12.02 12.04 1,203,983 -0.78(-6.08%)
Sep 03, 2021 12.93 13.20 12.74 12.82 1,000,421 -0.20(-1.54%)
Sep 02, 2021 12.44 13.02 12.36 13.02 1,112,569 +0.60(+4.83%)
Sep 01, 2021 12.32 12.58 11.96 12.42 1,131,197 +0.11(+0.89%)
Aug 31, 2021 12.35 12.51 12.24 12.31 670,389 -0.08(-0.65%)
Aug 30, 2021 12.61 12.65 12.25 12.39 781,223 -0.13(-1.04%)
Aug 27, 2021 12.20 12.67 12.16 12.52 1,072,034 +0.30(+2.45%)
Aug 26, 2021 12.51 12.56 12.00 12.22 934,790 -0.35(-2.78%)
Aug 25, 2021 12.58 13.02 12.09 12.57 1,201,086 +0.04(+0.32%)
Aug 24, 2021 12.54 12.78 12.33 12.53 1,207,270 -0.01(-0.08%)
Aug 23, 2021 12.66 12.87 11.92 12.54 1,363,458 -0.16(-1.26%)
Aug 20, 2021 11.82 12.72 11.82 12.70 1,571,323 +0.85(+7.17%)
Aug 19, 2021 11.99 12.11 11.51 11.85 1,727,674 -0.32(-2.63%)
Aug 18, 2021 12.31 12.64 12.08 12.17 1,129,263 -0.21(-1.70%)
Aug 17, 2021 11.89 12.39 11.48 12.38 1,289,939 +0.24(+1.98%)
Aug 16, 2021 12.28 12.49 12.07 12.14 1,235,961 -0.07(-0.57%)
Aug 13, 2021 12.45 12.60 11.97 12.21 1,391,360 -0.34(-2.71%)
Aug 12, 2021 12.80 12.93 12.47 12.55 868,091 -0.23(-1.80%)
Aug 11, 2021 12.58 12.82 12.33 12.78 838,975 +0.19(+1.51%)
Aug 10, 2021 12.78 12.88 12.42 12.59 866,222 -0.26(-2.02%)
Aug 09, 2021 12.70 12.98 12.27 12.85 901,148 +0.10(+0.78%)
Aug 06, 2021 12.99 13.03 12.66 12.75 672,699 -0.07(-0.55%)
Aug 05, 2021 12.55 12.93 12.48 12.82 950,826 +0.29(+2.31%)
Aug 04, 2021 13.03 13.16 12.42 12.53 1,232,070 -0.81(-6.07%)
Aug 03, 2021 13.36 13.45 12.80 13.34 1,517,714 +0.14(+1.06%)
Aug 02, 2021 13.41 13.98 13.17 13.20 1,359,148 -0.12(-0.90%)
Jul 30, 2021 13.44 13.79 13.21 13.32 1,050,747 -0.16(-1.19%)
Jul 29, 2021 13.68 14.39 12.81 13.48 2,678,316 -0.83(-5.80%)
Jul 28, 2021 14.51 14.51 13.72 14.31 1,070,390 -0.09(-0.62%)
Jul 27, 2021 14.76 14.82 14.26 14.40 622,929 -0.32(-2.17%)
Jul 26, 2021 14.27 14.74 13.91 14.72 1,401,939 +0.56(+3.95%)
Jul 23, 2021 14.28 14.46 13.85 14.16 1,281,960 -0.12(-0.84%)
Jul 22, 2021 15.68 15.84 14.28 14.28 2,105,792 -1.57(-9.91%)
Jul 21, 2021 15.79 16.62 15.68 15.85 1,499,068 +0.26(+1.67%)
Jul 20, 2021 15.00 16.41 14.90 15.59 3,214,519 +1.36(+9.56%)
Jul 19, 2021 14.32 14.78 13.90 14.23 1,666,028 -0.53(-3.59%)
Jul 16, 2021 14.99 15.02 14.53 14.76 973,521 -0.05(-0.34%)
Jul 15, 2021 15.01 15.20 14.57 14.81 840,797 -0.44(-2.89%)
Jul 14, 2021 15.67 15.94 14.97 15.25 1,023,181 -0.16(-1.04%)
Jul 13, 2021 16.00 16.12 15.40 15.41 1,232,249 -0.68(-4.23%)
Jul 12, 2021 15.80 16.26 15.31 16.09 995,901 +0.07(+0.44%)
Jul 09, 2021 15.60 16.20 15.60 16.02 1,054,766 +0.43(+2.76%)
Jul 08, 2021 14.90 15.82 14.71 15.59 1,369,674 +0.25(+1.63%)
Jul 07, 2021 15.52 15.82 15.34 15.34 949,107 -0.12(-0.78%)
Jul 06, 2021 15.76 15.84 14.98 15.46 748,340 -0.23(-1.47%)
Jul 02, 2021 15.73 15.84 15.31 15.69 845,154 -0.05(-0.32%)
Jul 01, 2021 15.53 16.03 15.25 15.74 1,084,249 +0.30(+1.94%)
Jun 30, 2021 14.93 15.51 14.73 15.44 1,773,252 +0.33(+2.18%)
Jun 29, 2021 15.77 15.90 15.09 15.11 818,735 -0.44(-2.83%)
Jun 28, 2021 15.88 16.06 15.27 15.55 1,067,424 -0.39(-2.45%)
Jun 25, 2021 16.17 16.43 15.85 15.94 8,176,366 -0.15(-0.93%)
Jun 24, 2021 16.18 16.35 15.85 16.09 1,051,725 +0.03(+0.19%)
Jun 23, 2021 16.43 16.66 16.05 16.06 1,243,138 -0.28(-1.71%)
Jun 22, 2021 16.06 16.55 15.89 16.34 1,238,791 +0.19(+1.18%)
Jun 21, 2021 14.84 16.33 14.83 16.15 2,648,415 +1.38(+9.34%)
Jun 18, 2021 15.25 15.46 14.71 14.77 2,624,759 -0.68(-4.40%)
Jun 17, 2021 15.35 16.10 15.07 15.45 1,470,834 +0.08(+0.52%)
Jun 16, 2021 15.48 15.69 15.11 15.37 1,040,054 -0.18(-1.16%)
Jun 15, 2021 15.48 15.74 14.96 15.55 2,456,940 -0.02(-0.13%)
Jun 14, 2021 16.09 16.15 15.30 15.57 1,741,382 -0.58(-3.59%)
Jun 11, 2021 16.56 16.79 16.07 16.15 2,026,740 -0.50(-3.00%)
Jun 10, 2021 16.06 17.04 15.90 16.65 4,435,339 +1.33(+8.68%)
Jun 09, 2021 15.71 15.95 15.31 15.32 937,589 -0.36(-2.30%)
Jun 08, 2021 16.58 16.64 15.58 15.68 1,973,108 -0.85(-5.14%)
Jun 07, 2021 16.25 16.78 16.14 16.53 1,767,566 +0.43(+2.67%)
Jun 04, 2021 16.08 16.49 15.97 16.10 1,373,981 +0.12(+0.75%)
Jun 03, 2021 15.41 16.17 15.20 15.98 1,607,207 +0.18(+1.14%)
Jun 02, 2021 16.20 16.28 15.68 15.80 2,408,793 -0.38(-2.35%)
Jun 01, 2021 14.45 16.24 14.37 16.18 3,694,774 +1.91(+13.38%)
May 28, 2021 14.67 14.70 14.13 14.27 1,419,511 -0.36(-2.46%)
May 27, 2021 13.90 14.93 13.80 14.63 2,388,813 +0.90(+6.55%)
May 26, 2021 13.50 13.82 13.22 13.73 2,457,347 +0.34(+2.54%)
May 25, 2021 13.77 13.95 13.38 13.39 2,103,299 -0.36(-2.62%)
May 24, 2021 13.60 13.85 13.40 13.75 1,090,589 +0.26(+1.93%)
May 21, 2021 13.57 13.73 13.38 13.49 880,512 +0.06(+0.45%)
May 20, 2021 13.25 13.55 12.91 13.43 1,191,252 +0.25(+1.90%)
May 19, 2021 13.35 13.49 12.78 13.18 2,080,688 -0.44(-3.23%)
May 18, 2021 14.27 14.42 12.71 13.62 2,357,465 -0.59(-4.15%)
May 17, 2021 14.13 14.30 13.84 14.21 1,340,998 +0.07(+0.50%)
May 14, 2021 14.74 14.79 13.62 14.14 2,466,314 -0.30(-2.08%)
May 13, 2021 14.07 14.87 13.98 14.44 2,432,421 +0.40(+2.85%)
May 12, 2021 14.82 14.86 13.88 14.04 2,288,698 -0.80(-5.39%)
May 11, 2021 13.84 14.89 13.77 14.84 2,034,741 +0.28(+1.92%)
May 10, 2021 15.10 15.10 14.41 14.56 2,350,126 -0.66(-4.34%)
May 07, 2021 14.00 15.30 13.84 15.22 3,986,454 +1.21(+8.64%)
May 06, 2021 13.65 14.03 13.21 14.01 3,440,884 +0.17(+1.23%)
May 05, 2021 13.42 13.88 12.86 13.84 4,415,047 +1.35(+10.81%)
May 04, 2021 11.82 12.58 11.40 12.49 3,794,510 +0.57(+4.78%)
May 03, 2021 11.22 12.23 11.22 11.92 3,803,628 +0.77(+6.91%)
Apr 30, 2021 10.63 11.24 10.37 11.15 4,079,000 +0.77(+7.42%)
Apr 29, 2021 10.74 11.08 10.15 10.38 3,543,327 -0.17(-1.61%)
Apr 28, 2021 10.36 10.71 10.20 10.55 2,658,444 +0.20(+1.93%)
Apr 27, 2021 10.46 10.65 10.19 10.35 2,171,402 -0.12(-1.15%)
Apr 26, 2021 10.29 10.50 10.01 10.47 1,837,863 +0.26(+2.55%)
Apr 23, 2021 10.32 10.47 9.820 10.21 2,319,500 -0.19(-1.83%)
Apr 22, 2021 10.20 10.81 10.11 10.40 3,807,172 +0.28(+2.77%)
Apr 21, 2021 9.720 10.33 9.640 10.12 2,300,252 +0.45(+4.65%)
Apr 20, 2021 10.02 10.05 9.350 9.670 2,418,762 -0.52(-5.10%)
Apr 19, 2021 10.18 10.45 9.920 10.19 2,430,366 +0.12(+1.19%)
Apr 16, 2021 10.09 10.42 9.970 10.07 2,005,900 +0.06(+0.60%)
Apr 15, 2021 10.33 10.43 9.850 10.01 2,581,730 -0.19(-1.86%)
Apr 14, 2021 10.60 10.92 10.14 10.20 2,385,712 -0.55(-5.12%)
Apr 13, 2021 11.54 11.78 10.57 10.75 6,073,849 -0.84(-7.25%)
Apr 12, 2021 11.94 12.06 11.54 11.59 3,299,081 -0.33(-2.77%)
Apr 09, 2021 11.56 12.13 11.34 11.92 3,416,900 +0.26(+2.23%)
Apr 08, 2021 11.75 12.00 11.06 11.66 4,215,195 +0.05(+0.43%)
Apr 07, 2021 12.98 13.02 11.58 11.61 2,726,122 -1.46(-11.17%)
Apr 06, 2021 12.96 13.19 12.56 13.07 1,298,479 +0.06(+0.46%)
Apr 05, 2021 13.87 14.39 12.71 13.01 1,907,322 -0.62(-4.55%)
Apr 01, 2021 13.57 14.09 13.00 13.63 4,865,900 +0.11(+0.81%)
Mar 31, 2021 13.00 14.01 13.00 13.52 5,334,750 +0.57(+4.40%)
Mar 30, 2021 12.95 13.10 12.66 12.95 1,816,678 +0.00(+0.00%)
Mar 29, 2021 13.14 13.90 12.83 12.95 2,404,399 -0.11(-0.84%)
Mar 26, 2021 14.05 14.09 12.94 13.06 3,024,300 -0.90(-6.45%)
Mar 25, 2021 11.58 14.02 11.43 13.96 4,309,262 +2.18(+18.51%)
Mar 24, 2021 11.70 12.14 11.56 11.78 2,658,537 +0.26(+2.26%)
Mar 23, 2021 12.05 12.68 11.40 11.52 2,682,123 -0.71(-5.81%)
Mar 22, 2021 12.00 12.26 11.55 12.23 1,873,297 +0.43(+3.64%)
Mar 19, 2021 11.36 12.24 11.35 11.80 4,562,300 +0.45(+3.96%)
Mar 18, 2021 12.20 12.34 11.30 11.35 2,340,952 -0.90(-7.35%)
Mar 17, 2021 11.54 12.38 11.51 12.25 2,461,597 +0.46(+3.90%)
Mar 16, 2021 13.17 13.32 11.65 11.79 4,828,545 -0.92(-7.24%)
Mar 15, 2021 11.19 12.81 11.03 12.71 5,768,521 +1.43(+12.68%)
Mar 12, 2021 9.900 11.55 9.890 11.28 7,080,400 +1.44(+14.63%)
Mar 11, 2021 9.790 9.990 9.520 9.840 2,095,101 +0.18(+1.86%)
Mar 10, 2021 9.680 10.15 9.520 9.660 3,787,274 +0.12(+1.26%)
Mar 09, 2021 9.300 10.00 9.290 9.540 4,433,687 +0.31(+3.36%)
Mar 08, 2021 8.750 9.270 8.400 9.230 3,107,847 +0.54(+6.21%)
Mar 05, 2021 8.850 8.950 8.100 8.690 4,138,200 -0.09(-1.03%)
Mar 04, 2021 8.610 9.010 7.950 8.780 5,671,227 +0.14(+1.62%)
Mar 03, 2021 8.400 8.760 8.285 8.640 1,721,422 +0.25(+2.98%)
Mar 02, 2021 8.830 8.960 8.380 8.390 1,586,689 -0.42(-4.77%)
Mar 01, 2021 8.750 8.985 8.630 8.810 1,728,066 +0.25(+2.92%)
Feb 26, 2021 8.630 8.855 8.300 8.560 1,640,100 -0.04(-0.47%)
Feb 25, 2021 8.900 9.170 8.510 8.600 1,705,718 -0.39(-4.34%)
Feb 24, 2021 8.640 9.200 8.580 8.990 1,229,096 +0.41(+4.78%)
Feb 23, 2021 8.210 8.820 7.890 8.580 2,237,794 +0.24(+2.88%)
Feb 22, 2021 8.850 9.060 8.270 8.340 1,911,683 -0.57(-6.40%)
Feb 19, 2021 8.600 9.280 8.520 8.910 2,303,900 +0.41(+4.82%)
Feb 18, 2021 9.380 9.380 8.060 8.500 3,935,904 -0.74(-8.01%)
Feb 17, 2021 9.170 9.270 9.000 9.240 1,534,468 +0.04(+0.43%)
Feb 16, 2021 9.320 9.500 9.060 9.200 1,261,159 -0.05(-0.54%)
Feb 12, 2021 9.190 9.310 8.850 9.250 1,226,800 +0.00(+0.00%)
Feb 11, 2021 9.410 9.610 9.220 9.250 947,309 -0.11(-1.18%)
Feb 10, 2021 9.860 9.980 9.180 9.360 1,143,026 -0.41(-4.20%)
Feb 09, 2021 9.940 10.15 9.580 9.770 1,054,120 -0.12(-1.21%)
Feb 08, 2021 9.260 9.950 9.150 9.890 1,588,659 +0.67(+7.27%)
Feb 05, 2021 9.320 9.550 9.140 9.220 1,237,100 +0.01(+0.11%)
Feb 04, 2021 9.480 9.490 9.070 9.210 1,093,615 -0.19(-2.02%)
Feb 03, 2021 9.170 9.430 9.010 9.400 1,263,806 +0.19(+2.06%)
Feb 02, 2021 9.690 9.840 9.200 9.210 1,496,537 -0.31(-3.26%)
Feb 01, 2021 9.360 9.610 8.950 9.520 1,753,989 +0.20(+2.15%)
Jan 29, 2021 10.01 10.11 8.955 9.320 2,698,200 -0.84(-8.27%)
Jan 28, 2021 10.83 11.02 9.860 10.16 2,625,625 -0.62(-5.75%)
Jan 27, 2021 10.70 11.07 10.30 10.78 1,879,741 -0.14(-1.28%)
Jan 26, 2021 10.76 11.45 10.71 10.92 2,518,224 +0.17(+1.58%)
Jan 25, 2021 10.16 10.77 9.600 10.75 4,115,808 +0.64(+6.33%)
Jan 22, 2021 9.860 10.16 9.490 10.11 1,403,600 +0.13(+1.30%)
Jan 21, 2021 9.590 10.33 9.310 9.980 4,848,389 +0.42(+4.39%)
Jan 20, 2021 9.770 9.910 9.460 9.560 1,937,240 -0.18(-1.85%)
Jan 19, 2021 9.200 9.840 8.960 9.740 3,425,422 +0.69(+7.62%)
Jan 15, 2021 8.320 9.110 8.320 9.050 7,485,700 +0.67(+8.00%)
Jan 14, 2021 7.700 8.590 7.670 8.380 3,542,122 +1.02(+13.86%)
Jan 13, 2021 7.930 7.960 7.320 7.360 1,924,251 -0.60(-7.54%)
Jan 12, 2021 7.810 7.970 7.580 7.960 1,262,939 +0.16(+2.05%)
Jan 11, 2021 7.920 8.110 7.680 7.800 1,391,181 -0.24(-2.99%)
Jan 08, 2021 8.490 8.490 7.789 8.040 1,684,100 -0.32(-3.83%)
Jan 07, 2021 8.300 8.560 8.300 8.360 1,991,482 +0.12(+1.46%)
Jan 06, 2021 7.730 8.490 7.730 8.240 3,082,267 +0.67(+8.85%)
Jan 05, 2021 7.310 7.760 7.280 7.570 1,798,509 +0.29(+3.98%)
Jan 04, 2021 7.470 7.475 7.010 7.280 1,738,179 -0.15(-2.02%)
Dec 31, 2020 7.430 7.430 7.430 933,997 +0.04(+0.54%)
Dec 30, 2020 7.290 7.430 7.160 7.390 933,997 +0.11(+1.51%)
Dec 29, 2020 7.300 7.510 7.121 7.280 849,004 -0.05(-0.68%)
Dec 28, 2020 7.750 7.750 7.280 7.330 1,215,177 -0.34(-4.43%)
Dec 24, 2020 7.760 7.900 7.520 7.670 439,000 -0.07(-0.90%)
Dec 23, 2020 7.620 7.770 7.400 7.740 1,217,008 +0.15(+1.98%)
Dec 22, 2020 7.680 7.740 7.440 7.590 1,100,677 -0.03(-0.39%)
Dec 21, 2020 7.610 7.800 7.470 7.620 1,338,240 -0.13(-1.68%)
Dec 18, 2020 8.000 8.150 7.690 7.750 3,294,100 -0.26(-3.25%)
Dec 17, 2020 8.100 8.170 7.910 8.010 1,865,385 -0.07(-0.87%)
Dec 16, 2020 8.220 8.265 8.025 8.080 1,153,573 -0.07(-0.86%)
Dec 15, 2020 8.270 8.300 7.830 8.150 1,657,088 +0.06(+0.74%)
Dec 14, 2020 8.690 9.080 8.070 8.090 6,345,215 -0.45(-5.27%)
Dec 11, 2020 8.310 8.650 8.300 8.540 1,469,500 +0.10(+1.18%)
Dec 10, 2020 8.250 8.610 8.240 8.440 1,599,594 +0.07(+0.84%)
Dec 09, 2020 8.540 8.600 8.205 8.370 1,705,018 -0.06(-0.71%)
Dec 08, 2020 8.540 8.870 8.420 8.430 2,678,383 -0.20(-2.32%)
Dec 07, 2020 8.630 8.810 8.350 8.630 2,152,148 -0.02(-0.23%)
Dec 04, 2020 7.980 8.700 7.980 8.650 2,576,000 +0.73(+9.22%)
Dec 03, 2020 8.040 8.250 7.792 7.920 3,504,876 -0.17(-2.10%)
Dec 02, 2020 8.130 8.260 7.830 8.090 1,292,283 -0.04(-0.49%)
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.