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

Stoneco Ltd Cl A (NQ: STNE )

15.60 -0.59 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2023 15.23 15.64 15.11 15.60 6,844,371 +0.29(+1.89%)
Nov 29, 2023 15.00 15.44 14.95 15.31 6,340,238 +0.41(+2.75%)
Nov 28, 2023 14.72 14.96 14.68 14.90 5,091,530 +0.19(+1.29%)
Nov 27, 2023 14.50 14.79 14.34 14.71 6,043,485 +0.21(+1.45%)
Nov 24, 2023 14.15 14.52 14.10 14.50 2,824,176 +0.31(+2.18%)
Nov 22, 2023 13.92 14.47 13.89 14.19 7,307,320 +0.47(+3.43%)
Nov 21, 2023 13.75 13.95 13.66 13.72 3,610,875 -0.19(-1.37%)
Nov 20, 2023 14.01 14.10 13.72 13.91 4,517,840 +0.04(+0.29%)
Nov 17, 2023 13.80 14.18 13.46 13.87 7,455,280 +0.19(+1.39%)
Nov 16, 2023 13.74 14.22 13.49 13.68 11,751,210 +0.12(+0.88%)
Nov 15, 2023 13.26 14.09 13.04 13.56 17,585,712 +0.71(+5.53%)
Nov 14, 2023 12.44 12.95 12.35 12.85 13,785,312 +0.75(+6.20%)
Nov 13, 2023 11.15 12.16 11.09 12.10 20,065,536 +1.38(+12.87%)
Nov 10, 2023 10.30 10.86 10.20 10.72 13,063,224 +0.43(+4.18%)
Nov 09, 2023 10.60 10.65 10.25 10.29 4,893,975 -0.08(-0.77%)
Nov 08, 2023 10.57 10.61 10.27 10.37 4,634,424 -0.23(-2.17%)
Nov 07, 2023 10.68 10.93 10.58 10.60 3,643,429 -0.09(-0.84%)
Nov 06, 2023 10.99 11.12 10.62 10.69 4,053,976 -0.25(-2.29%)
Nov 03, 2023 10.59 11.16 10.59 10.94 6,023,354 +0.54(+5.19%)
Nov 02, 2023 10.23 10.42 9.960 10.40 6,468,674 +0.24(+2.36%)
Nov 01, 2023 9.910 10.21 9.855 10.16 3,775,608 +0.25(+2.47%)
Oct 31, 2023 9.680 9.960 9.680 9.915 3,676,988 +0.18(+1.90%)
Oct 30, 2023 9.780 9.880 9.660 9.730 3,901,641 +0.13(+1.35%)
Oct 27, 2023 9.770 9.848 9.550 9.600 2,349,394 -0.11(-1.13%)
Oct 26, 2023 9.850 10.04 9.660 9.710 3,194,449 -0.11(-1.12%)
Oct 25, 2023 9.950 9.980 9.645 9.820 3,203,741 -0.27(-2.68%)
Oct 24, 2023 10.08 10.37 9.890 10.09 4,522,517 +0.08(+0.80%)
Oct 23, 2023 9.840 10.20 9.710 10.01 3,339,621 +0.06(+0.60%)
Oct 20, 2023 10.19 10.25 9.850 9.950 2,701,993 -0.17(-1.68%)
Oct 19, 2023 10.09 10.28 9.920 10.12 4,253,355 +0.03(+0.30%)
Oct 18, 2023 9.890 10.24 9.820 10.09 5,428,733 +0.05(+0.50%)
Oct 17, 2023 9.650 10.17 9.600 10.04 4,929,878 +0.28(+2.87%)
Oct 16, 2023 9.750 9.880 9.335 9.760 4,289,635 +0.05(+0.51%)
Oct 13, 2023 9.710 9.880 9.615 9.710 4,447,035 +0.10(+1.04%)
Oct 12, 2023 10.04 10.05 9.540 9.610 4,382,989 -0.39(-3.90%)
Oct 11, 2023 10.41 10.46 9.825 10.00 6,067,291 -0.40(-3.85%)
Oct 10, 2023 9.970 10.56 9.910 10.40 6,132,818 +0.49(+4.94%)
Oct 09, 2023 9.870 10.04 9.670 9.910 4,964,348 -0.10(-1.00%)
Oct 06, 2023 9.970 10.12 9.720 10.01 9,508,451 -0.07(-0.69%)
Oct 05, 2023 10.34 10.47 9.948 10.08 4,670,196 -0.42(-4.00%)
Oct 04, 2023 10.65 10.83 10.45 10.50 5,549,994 +0.25(+2.44%)
Oct 03, 2023 10.51 10.78 10.13 10.25 4,148,109 -0.43(-4.03%)
Oct 02, 2023 10.62 10.73 10.53 10.68 3,110,402 +0.01(+0.09%)
Sep 29, 2023 10.77 11.02 10.56 10.67 3,411,200 +0.03(+0.28%)
Sep 28, 2023 10.26 10.71 10.18 10.64 3,121,921 +0.40(+3.91%)
Sep 27, 2023 10.38 10.54 10.09 10.24 3,426,257 -0.08(-0.78%)
Sep 26, 2023 10.42 10.52 10.19 10.32 4,007,772 -0.20(-1.90%)
Sep 25, 2023 10.44 10.71 10.49 10.52 3,732,564 -0.12(-1.13%)
Sep 22, 2023 10.51 10.67 10.37 10.64 4,280,114 +0.24(+2.31%)
Sep 21, 2023 10.55 10.65 10.35 10.40 3,622,765 -0.35(-3.26%)
Sep 20, 2023 11.11 11.21 10.69 10.75 4,442,271 -0.21(-1.92%)
Sep 19, 2023 11.33 11.36 10.87 10.96 3,917,831 -0.43(-3.78%)
Sep 18, 2023 11.32 11.56 11.28 11.39 2,851,365 +0.03(+0.26%)
Sep 15, 2023 11.56 11.76 11.33 11.36 3,887,017 -0.25(-2.15%)
Sep 14, 2023 11.70 11.70 11.27 11.61 2,949,405 +0.03(+0.26%)
Sep 13, 2023 11.57 11.72 11.47 11.58 2,820,903 +0.05(+0.43%)
Sep 12, 2023 11.50 11.77 11.46 11.53 2,355,228 -0.14(-1.20%)
Sep 11, 2023 11.59 11.77 11.51 11.67 3,303,915 +0.18(+1.57%)
Sep 08, 2023 11.68 11.69 11.36 11.49 4,183,852 -0.20(-1.71%)
Sep 07, 2023 11.81 11.88 11.61 11.69 3,016,972 -0.26(-2.18%)
Sep 06, 2023 12.29 12.36 11.90 11.95 2,958,242 -0.33(-2.69%)
Sep 05, 2023 12.37 12.45 12.13 12.28 2,352,091 -0.26(-2.07%)
Sep 01, 2023 12.40 12.66 12.26 12.54 2,925,873 +0.28(+2.28%)
Aug 31, 2023 12.30 12.33 12.06 12.26 3,040,484 +0.01(+0.08%)
Aug 30, 2023 12.57 12.60 12.22 12.25 3,316,120 -0.41(-3.24%)
Aug 29, 2023 12.05 12.69 11.95 12.66 3,547,206 +0.56(+4.63%)
Aug 28, 2023 12.20 12.24 11.75 12.10 4,024,750 -0.09(-0.74%)
Aug 25, 2023 11.81 12.39 11.59 12.19 4,922,641 +0.36(+3.04%)
Aug 24, 2023 12.27 12.28 11.79 11.83 3,945,395 -0.44(-3.59%)
Aug 23, 2023 12.39 12.59 12.22 12.27 3,882,768 -0.04(-0.32%)
Aug 22, 2023 12.45 12.60 12.06 12.31 3,281,180 -0.04(-0.32%)
Aug 21, 2023 12.35 12.66 12.00 12.35 5,468,263 +0.03(+0.24%)
Aug 18, 2023 12.10 12.54 11.85 12.32 6,921,945 -0.01(-0.08%)
Aug 17, 2023 13.67 13.70 12.12 12.33 15,687,924 -1.01(-7.57%)
Aug 16, 2023 14.09 14.15 13.28 13.34 8,541,395 -0.28(-2.06%)
Aug 15, 2023 13.26 13.81 12.86 13.62 5,821,817 +0.19(+1.41%)
Aug 14, 2023 13.52 13.68 13.12 13.43 7,325,633 -0.17(-1.25%)
Aug 11, 2023 13.51 13.97 13.33 13.60 3,751,818 -0.08(-0.58%)
Aug 10, 2023 13.85 14.11 13.54 13.68 5,451,557 +0.05(+0.37%)
Aug 09, 2023 13.81 13.96 13.40 13.63 2,949,878 -0.14(-1.02%)
Aug 08, 2023 13.74 13.79 13.43 13.77 2,947,900 -0.36(-2.55%)
Aug 07, 2023 13.50 14.16 13.40 14.13 3,636,622 +0.64(+4.74%)
Aug 04, 2023 13.90 14.07 13.46 13.49 4,208,611 -0.34(-2.46%)
Aug 03, 2023 13.92 14.36 13.78 13.83 6,265,608 +0.23(+1.69%)
Aug 02, 2023 14.25 14.30 13.33 13.60 6,186,756 -1.05(-7.17%)
Aug 01, 2023 14.35 14.83 14.32 14.65 4,344,003 +0.16(+1.10%)
Jul 31, 2023 14.16 14.69 13.95 14.49 6,923,375 +0.68(+4.92%)
Jul 28, 2023 13.45 13.90 13.27 13.81 4,309,849 +0.55(+4.15%)
Jul 27, 2023 13.60 13.76 13.10 13.26 4,182,857 -0.18(-1.34%)
Jul 26, 2023 13.40 13.68 13.12 13.44 3,011,117 +0.15(+1.13%)
Jul 25, 2023 13.53 13.82 13.23 13.29 4,071,862 -0.12(-0.89%)
Jul 24, 2023 13.20 13.74 12.93 13.41 5,827,490 +0.32(+2.44%)
Jul 21, 2023 12.56 13.21 12.48 13.09 5,486,345 +0.65(+5.23%)
Jul 20, 2023 12.06 12.52 12.03 12.44 2,846,859 +0.27(+2.22%)
Jul 19, 2023 12.43 12.54 12.12 12.17 3,341,887 -0.16(-1.30%)
Jul 18, 2023 12.45 12.64 12.20 12.33 2,544,653 -0.10(-0.80%)
Jul 17, 2023 12.23 12.50 12.06 12.43 3,080,876 +0.26(+2.14%)
Jul 14, 2023 12.86 12.93 12.11 12.17 5,419,452 -0.68(-5.29%)
Jul 13, 2023 12.35 13.09 12.33 12.85 6,243,317 +0.58(+4.73%)
Jul 12, 2023 11.70 12.42 11.65 12.27 6,684,752 +0.88(+7.73%)
Jul 11, 2023 11.38 11.50 11.21 11.39 2,671,536 -0.02(-0.18%)
Jul 10, 2023 11.21 11.58 11.08 11.41 3,758,992 +0.10(+0.88%)
Jul 07, 2023 11.33 11.65 11.28 11.31 4,279,740 -0.02(-0.18%)
Jul 06, 2023 11.75 11.80 11.18 11.33 5,243,932 -0.65(-5.43%)
Jul 05, 2023 12.46 12.50 11.86 11.98 9,571,029 -0.68(-5.37%)
Jul 03, 2023 12.77 12.77 12.41 12.66 2,200,901 -0.08(-0.63%)
Jun 30, 2023 12.61 12.95 12.61 12.74 3,183,849 +0.27(+2.17%)
Jun 29, 2023 12.91 12.91 12.37 12.47 4,186,386 -0.28(-2.20%)
Jun 28, 2023 12.71 13.00 12.47 12.75 3,479,004 -0.06(-0.47%)
Jun 27, 2023 12.91 12.98 12.63 12.81 3,365,664 +0.01(+0.08%)
Jun 26, 2023 13.50 13.71 12.62 12.80 6,091,885 -0.75(-5.54%)
Jun 23, 2023 13.41 13.87 13.32 13.55 7,094,116 -0.02(-0.15%)
Jun 22, 2023 14.03 14.24 13.56 13.57 6,044,177 -0.65(-4.57%)
Jun 21, 2023 14.19 14.30 13.66 14.22 4,700,415 +0.03(+0.21%)
Jun 20, 2023 13.41 14.29 13.24 14.19 7,062,883 +0.67(+4.96%)
Jun 16, 2023 13.35 13.77 13.18 13.52 5,051,447 +0.31(+2.35%)
Jun 15, 2023 13.04 13.41 12.38 13.21 5,138,482 +0.14(+1.07%)
Jun 14, 2023 13.52 13.62 13.04 13.07 8,457,539 -0.47(-3.47%)
Jun 13, 2023 13.85 14.00 13.32 13.54 4,507,844 +0.29(+2.19%)
Jun 12, 2023 12.79 13.32 12.68 13.25 4,779,046 +0.55(+4.33%)
Jun 09, 2023 12.91 12.97 12.58 12.70 2,500,942 -0.08(-0.63%)
Jun 08, 2023 12.88 13.13 12.72 12.78 3,467,014 -0.10(-0.78%)
Jun 07, 2023 13.30 13.57 12.74 12.88 6,853,077 -0.27(-2.05%)
Jun 06, 2023 12.73 13.24 12.66 13.15 3,080,019 +0.38(+2.98%)
Jun 05, 2023 12.92 12.98 12.58 12.77 2,843,289 -0.22(-1.69%)
Jun 02, 2023 13.30 13.42 12.88 12.99 4,146,844 -0.12(-0.92%)
Jun 01, 2023 12.45 13.36 12.41 13.11 6,248,416 +0.58(+4.63%)
May 31, 2023 12.48 12.62 12.23 12.53 4,841,779 +0.01(+0.08%)
May 30, 2023 12.37 12.67 12.17 12.52 5,150,058 +0.26(+2.12%)
May 26, 2023 12.95 12.97 12.12 12.26 7,447,230 -0.71(-5.47%)
May 25, 2023 12.77 13.16 12.53 12.97 4,383,928 +0.31(+2.45%)
May 24, 2023 13.15 13.26 12.57 12.66 4,593,971 -0.61(-4.60%)
May 23, 2023 13.77 14.11 13.25 13.27 4,125,251 -0.52(-3.77%)
May 22, 2023 13.55 14.03 13.38 13.79 5,599,509 +0.43(+3.22%)
May 19, 2023 13.73 14.06 13.33 13.36 4,885,882 -0.26(-1.91%)
May 18, 2023 13.90 13.94 13.05 13.62 13,235,364 -0.88(-6.07%)
May 17, 2023 14.02 14.60 13.86 14.50 7,951,590 +0.48(+3.42%)
May 16, 2023 14.03 14.25 13.83 14.02 4,808,993 -0.08(-0.57%)
May 15, 2023 13.85 14.41 13.66 14.10 4,441,769 +0.29(+2.10%)
May 12, 2023 13.94 14.06 13.52 13.81 3,453,066 -0.13(-0.93%)
May 11, 2023 13.39 14.06 13.22 13.94 3,782,337 +0.54(+4.03%)
May 10, 2023 13.66 13.93 13.09 13.40 5,653,251 -0.06(-0.45%)
May 09, 2023 13.66 13.89 13.42 13.46 3,394,264 -0.35(-2.53%)
May 08, 2023 13.62 14.23 13.62 13.81 7,328,924 +0.21(+1.54%)
May 05, 2023 12.83 13.65 12.80 13.60 7,051,939 +0.92(+7.26%)
May 04, 2023 12.27 13.00 12.22 12.68 5,991,781 +0.47(+3.85%)
May 03, 2023 12.19 12.50 12.02 12.21 3,021,264 +0.15(+1.24%)
May 02, 2023 12.40 12.40 11.74 12.06 3,618,343 -0.38(-3.05%)
May 01, 2023 12.32 12.51 12.19 12.44 2,629,209 +0.12(+0.97%)
Apr 28, 2023 11.72 12.53 11.68 12.32 5,119,569 +0.52(+4.41%)
Apr 27, 2023 11.90 12.16 11.51 11.80 3,548,612 +0.08(+0.68%)
Apr 26, 2023 11.88 12.09 11.69 11.72 4,170,194 -0.08(-0.68%)
Apr 25, 2023 11.48 12.02 11.41 11.80 6,472,442 +0.07(+0.60%)
Apr 24, 2023 11.73 12.10 11.68 11.73 7,914,211 -0.01(-0.09%)
Apr 21, 2023 11.58 11.75 11.41 11.74 4,157,840 +0.14(+1.21%)
Apr 20, 2023 11.15 11.68 11.05 11.60 5,223,355 +0.31(+2.75%)
Apr 19, 2023 11.44 11.65 11.01 11.29 4,425,326 -0.35(-3.01%)
Apr 18, 2023 11.44 11.66 11.26 11.64 4,854,305 +0.23(+2.02%)
Apr 17, 2023 11.85 11.87 11.41 11.41 5,663,822 -0.43(-3.63%)
Apr 14, 2023 11.37 11.88 11.31 11.84 8,116,851 +0.45(+3.95%)
Apr 13, 2023 10.60 11.60 10.53 11.39 10,745,409 +0.88(+8.37%)
Apr 12, 2023 10.35 10.86 10.28 10.51 10,746,556 +0.33(+3.24%)
Apr 11, 2023 9.280 10.37 9.270 10.18 13,615,152 +1.11(+12.24%)
Apr 10, 2023 8.860 9.140 8.730 9.070 2,756,086 +0.12(+1.34%)
Apr 06, 2023 8.900 9.020 8.805 8.950 3,585,155 -0.02(-0.22%)
Apr 05, 2023 8.840 9.030 8.730 8.970 4,924,710 +0.02(+0.22%)
Apr 04, 2023 9.310 9.380 8.902 8.950 4,525,648 -0.28(-3.03%)
Apr 03, 2023 9.500 9.620 9.150 9.230 3,608,322 -0.31(-3.25%)
Mar 31, 2023 9.490 9.770 9.400 9.540 6,696,074 +0.06(+0.63%)
Mar 30, 2023 9.590 9.790 9.380 9.480 5,938,624 +0.03(+0.32%)
Mar 29, 2023 9.380 9.500 9.220 9.450 2,941,992 +0.22(+2.38%)
Mar 28, 2023 9.250 9.417 9.120 9.230 2,998,643 +0.05(+0.54%)
Mar 27, 2023 9.110 9.310 9.000 9.180 3,637,451 +0.24(+2.68%)
Mar 24, 2023 8.750 8.975 8.692 8.940 3,261,376 +0.11(+1.25%)
Mar 23, 2023 9.200 9.370 8.632 8.830 5,806,192 -0.32(-3.50%)
Mar 22, 2023 9.590 9.600 9.140 9.150 3,874,090 -0.42(-4.39%)
Mar 21, 2023 9.080 9.679 9.015 9.570 5,812,067 +0.64(+7.17%)
Mar 20, 2023 8.780 9.135 8.670 8.930 6,902,710 +0.06(+0.68%)
Mar 17, 2023 9.410 9.450 8.630 8.870 9,984,422 -0.54(-5.74%)
Mar 16, 2023 9.200 9.420 8.890 9.410 8,057,260 +0.21(+2.28%)
Mar 15, 2023 8.875 9.840 8.840 9.200 15,939,337 +0.11(+1.21%)
Mar 14, 2023 8.920 9.420 8.865 9.090 9,805,355 +0.50(+5.82%)
Mar 13, 2023 8.490 8.830 8.090 8.590 5,793,849 -0.13(-1.49%)
Mar 10, 2023 8.890 9.000 8.550 8.720 4,865,765 -0.20(-2.24%)
Mar 09, 2023 9.510 9.595 8.920 8.920 6,294,899 -0.65(-6.79%)
Mar 08, 2023 9.200 9.630 9.170 9.570 5,430,605 +0.47(+5.16%)
Mar 07, 2023 9.040 9.245 8.910 9.100 4,371,687 -0.01(-0.11%)
Mar 06, 2023 8.585 9.210 8.550 9.110 6,134,963 +0.60(+7.05%)
Mar 03, 2023 8.350 8.700 8.310 8.510 9,307,761 +0.27(+3.28%)
Mar 02, 2023 8.270 8.415 8.125 8.240 6,011,449 -0.16(-1.90%)
Mar 01, 2023 8.600 8.660 8.270 8.400 7,965,636 -0.11(-1.29%)
Feb 28, 2023 8.680 8.780 8.500 8.510 4,976,406 -0.18(-2.07%)
Feb 27, 2023 8.800 8.820 8.610 8.690 4,130,199 +0.04(+0.46%)
Feb 24, 2023 8.800 8.890 8.580 8.650 4,165,319 -0.31(-3.46%)
Feb 23, 2023 9.180 9.235 8.880 8.960 3,752,586 -0.11(-1.21%)
Feb 22, 2023 9.110 9.300 9.010 9.070 3,634,553 +0.00(+0.00%)
Feb 21, 2023 9.160 9.280 9.020 9.070 7,113,992 -0.22(-2.37%)
Feb 17, 2023 9.590 9.630 9.200 9.290 4,098,925 -0.43(-4.42%)
Feb 16, 2023 9.830 10.09 9.670 9.720 3,816,274 -0.37(-3.67%)
Feb 15, 2023 9.710 10.12 9.630 10.09 3,168,889 +0.33(+3.38%)
Feb 14, 2023 9.540 9.980 9.410 9.760 3,512,944 +0.12(+1.24%)
Feb 13, 2023 9.630 9.910 9.500 9.640 2,609,605 +0.02(+0.21%)
Feb 10, 2023 9.790 9.860 9.520 9.620 3,787,404 -0.27(-2.73%)
Feb 09, 2023 10.25 10.33 9.680 9.890 5,796,408 -0.26(-2.56%)
Feb 08, 2023 10.15 10.46 9.940 10.15 3,434,484 -0.05(-0.49%)
Feb 07, 2023 10.16 10.30 9.925 10.20 3,601,624 +0.03(+0.29%)
Feb 06, 2023 10.51 10.70 10.12 10.17 4,706,754 -0.53(-4.95%)
Feb 03, 2023 11.11 11.32 10.64 10.70 4,801,316 -0.77(-6.71%)
Feb 02, 2023 11.75 11.86 11.32 11.47 8,208,108 +0.12(+1.06%)
Feb 01, 2023 11.21 11.40 10.79 11.35 4,764,992 +0.19(+1.70%)
Jan 31, 2023 11.15 11.52 11.11 11.16 3,826,045 +0.03(+0.27%)
Jan 30, 2023 11.30 11.37 10.96 11.13 2,898,000 -0.40(-3.47%)
Jan 27, 2023 11.54 11.77 11.43 11.53 3,905,691 -0.07(-0.60%)
Jan 26, 2023 11.42 11.64 11.21 11.60 6,151,675 +0.41(+3.66%)
Jan 25, 2023 10.62 11.22 10.43 11.19 4,346,410 +0.52(+4.87%)
Jan 24, 2023 10.10 10.81 9.970 10.67 4,525,584 +0.52(+5.12%)
Jan 23, 2023 9.850 10.40 9.720 10.15 7,293,215 +0.39(+4.00%)
Jan 20, 2023 9.720 9.880 9.410 9.760 3,430,226 +0.14(+1.46%)
Jan 19, 2023 9.540 9.680 9.390 9.620 2,101,448 -0.14(-1.43%)
Jan 18, 2023 9.850 10.08 9.530 9.760 3,523,309 +0.03(+0.31%)
Jan 17, 2023 9.700 10.13 9.410 9.730 4,236,197 +0.05(+0.52%)
Jan 13, 2023 9.870 9.880 9.575 9.680 3,320,059 -0.31(-3.10%)
Jan 12, 2023 10.00 10.05 9.340 9.990 5,354,464 +0.08(+0.81%)
Jan 11, 2023 9.630 9.930 9.435 9.910 2,985,253 +0.31(+3.23%)
Jan 10, 2023 9.330 9.695 9.310 9.600 2,935,317 +0.27(+2.89%)
Jan 09, 2023 9.440 9.495 9.215 9.330 2,640,449 +0.04(+0.43%)
Jan 06, 2023 9.030 9.450 8.715 9.290 5,085,847 +0.28(+3.11%)
Jan 05, 2023 8.600 9.040 8.470 9.010 4,555,302 +0.25(+2.85%)
Jan 04, 2023 8.580 8.960 8.480 8.760 5,138,413 +0.29(+3.42%)
Jan 03, 2023 9.470 9.590 8.420 8.470 9,853,647 -0.97(-10.28%)
Dec 30, 2022 9.320 9.490 9.230 9.440 2,713,461 -0.06(-0.63%)
Dec 29, 2022 9.270 9.520 9.090 9.500 2,290,532 +0.33(+3.60%)
Dec 28, 2022 9.080 9.205 8.850 9.170 3,571,879 +0.03(+0.33%)
Dec 27, 2022 9.540 9.550 9.070 9.140 2,386,725 -0.46(-4.79%)
Dec 23, 2022 9.270 9.780 9.270 9.600 4,592,205 +0.36(+3.90%)
Dec 22, 2022 9.380 9.380 8.870 9.240 6,407,593 -0.23(-2.43%)
Dec 21, 2022 9.330 9.520 9.120 9.470 4,516,213 +0.21(+2.27%)
Dec 20, 2022 9.300 9.515 9.173 9.260 4,873,764 -0.04(-0.43%)
Dec 19, 2022 8.960 9.355 8.825 9.300 4,534,792 +0.31(+3.45%)
Dec 16, 2022 9.040 9.310 8.880 8.990 5,433,595 -0.17(-1.86%)
Dec 15, 2022 9.340 9.400 9.090 9.160 4,092,250 -0.36(-3.78%)
Dec 14, 2022 9.450 9.730 9.090 9.520 7,819,166 +0.11(+1.17%)
Dec 13, 2022 9.980 10.28 9.385 9.410 7,220,509 -0.09(-0.95%)
Dec 12, 2022 9.810 9.820 9.230 9.500 9,966,868 -0.36(-3.65%)
Dec 09, 2022 10.20 10.22 9.780 9.860 6,838,686 -0.42(-4.09%)
Dec 08, 2022 10.40 10.73 10.22 10.28 7,057,948 +0.01(+0.10%)
Dec 07, 2022 10.66 10.66 10.01 10.27 7,026,472 -0.69(-6.30%)
Dec 06, 2022 11.31 11.42 10.78 10.96 4,668,136 -0.31(-2.75%)
Dec 05, 2022 11.82 11.98 11.11 11.27 4,875,412 -0.64(-5.37%)
Dec 02, 2022 11.49 11.98 11.42 11.91 5,113,354 +0.16(+1.36%)
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.