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

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.761 -0.009 (-0.12%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 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 (%)
Dec 30, 2022 7.050 7.220 7.050 7.100 1,279,135 +0.00(+0.00%)
Dec 29, 2022 7.110 7.170 7.070 7.100 1,052,592 +0.04(+0.57%)
Dec 28, 2022 7.290 7.290 7.050 7.060 890,720 -0.23(-3.16%)
Dec 27, 2022 7.300 7.340 7.230 7.290 634,992 -0.01(-0.14%)
Dec 23, 2022 7.230 7.340 7.200 7.300 504,648 +0.07(+0.97%)
Dec 22, 2022 7.250 7.270 7.160 7.230 948,219 -0.11(-1.50%)
Dec 21, 2022 7.070 7.350 7.070 7.340 925,234 +0.28(+3.97%)
Dec 20, 2022 7.380 7.410 7.060 7.060 1,652,841 -0.35(-4.72%)
Dec 19, 2022 7.690 7.700 7.390 7.410 1,153,719 -0.30(-3.89%)
Dec 16, 2022 7.670 7.729 7.510 7.710 1,109,975 -0.03(-0.39%)
Dec 15, 2022 7.870 7.890 7.670 7.740 1,145,789 -0.22(-2.76%)
Dec 14, 2022 7.910 7.970 7.820 7.960 753,073 -0.15(-1.85%)
Dec 13, 2022 8.170 8.200 8.060 8.110 998,831 +0.04(+0.50%)
Dec 12, 2022 8.110 8.150 8.030 8.070 857,704 -0.03(-0.37%)
Dec 09, 2022 8.120 8.160 8.083 8.100 476,226 -0.01(-0.12%)
Dec 08, 2022 8.060 8.155 8.050 8.110 784,138 +0.05(+0.68%)
Dec 07, 2022 7.990 8.070 7.990 8.055 293,906 +0.04(+0.56%)
Dec 06, 2022 8.140 8.150 7.990 8.010 576,654 -0.09(-1.11%)
Dec 05, 2022 8.200 8.220 8.060 8.100 629,702 -0.13(-1.58%)
Dec 02, 2022 8.190 8.250 8.150 8.230 418,087 -0.01(-0.12%)
Dec 01, 2022 8.240 8.400 8.150 8.240 979,657 +0.04(+0.49%)
Nov 30, 2022 8.110 8.250 8.010 8.200 519,532 +0.11(+1.36%)
Nov 29, 2022 8.020 8.095 7.980 8.090 352,839 +0.11(+1.38%)
Nov 28, 2022 8.090 8.130 7.980 7.980 708,596 -0.17(-2.09%)
Nov 25, 2022 8.100 8.150 8.040 8.150 253,396 +0.06(+0.74%)
Nov 23, 2022 8.090 8.125 8.020 8.090 388,760 +0.00(+0.00%)
Nov 22, 2022 8.050 8.090 7.990 8.090 503,025 +0.09(+1.12%)
Nov 21, 2022 8.100 8.100 7.940 8.000 610,718 -0.10(-1.23%)
Nov 18, 2022 8.090 8.158 8.030 8.100 601,877 +0.07(+0.87%)
Nov 17, 2022 7.950 8.060 7.810 8.030 562,605 +0.10(+1.26%)
Nov 16, 2022 8.090 8.090 7.870 7.930 769,313 -0.16(-1.98%)
Nov 15, 2022 8.250 8.290 8.045 8.090 954,137 -0.04(-0.49%)
Nov 14, 2022 8.340 8.340 8.100 8.130 878,174 -0.34(-4.01%)
Nov 11, 2022 8.470 8.500 8.320 8.470 919,673 +0.04(+0.47%)
Nov 10, 2022 8.330 8.485 8.272 8.430 1,219,312 +0.32(+3.95%)
Nov 09, 2022 8.170 8.245 8.100 8.110 599,856 -0.07(-0.86%)
Nov 08, 2022 8.200 8.330 8.080 8.180 766,396 +0.08(+0.99%)
Nov 07, 2022 7.970 8.125 7.945 8.100 884,676 +0.07(+0.87%)
Nov 04, 2022 7.990 8.050 7.910 8.030 725,549 +0.11(+1.39%)
Nov 03, 2022 7.980 7.985 7.860 7.920 650,412 -0.06(-0.75%)
Nov 02, 2022 8.200 7.980 994,140 -0.19(-2.33%)
Nov 01, 2022 8.100 8.190 8.080 8.170 660,733 +0.14(+1.74%)
Oct 31, 2022 8.080 8.080 7.959 8.030 482,733 +0.04(+0.50%)
Oct 28, 2022 7.960 8.060 7.960 7.990 621,608 +0.01(+0.13%)
Oct 27, 2022 7.920 8.060 7.920 7.980 436,276 +0.11(+1.40%)
Oct 26, 2022 7.870 8.130 7.850 7.870 628,939 -0.15(-1.87%)
Oct 25, 2022 7.700 8.090 7.670 8.020 748,508 +0.34(+4.43%)
Oct 24, 2022 7.340 7.680 7.340 7.680 909,225 +0.34(+4.63%)
Oct 21, 2022 7.430 7.550 7.320 7.340 882,316 -0.13(-1.74%)
Oct 20, 2022 7.520 7.590 7.420 7.470 890,554 -0.10(-1.32%)
Oct 19, 2022 7.520 7.660 7.500 7.570 456,601 +0.00(+0.00%)
Oct 18, 2022 7.650 7.728 7.489 7.570 557,496 +0.07(+0.93%)
Oct 17, 2022 7.660 7.820 7.330 7.500 1,655,905 -0.12(-1.57%)
Oct 14, 2022 7.940 7.980 7.620 7.620 1,139,483 -0.27(-3.48%)
Oct 13, 2022 7.700 7.950 7.535 7.895 1,279,626 -0.10(-1.19%)
Oct 12, 2022 8.080 8.110 7.990 7.990 1,233,661 -0.06(-0.75%)
Oct 11, 2022 8.130 8.180 7.990 8.050 1,101,979 -0.11(-1.35%)
Oct 10, 2022 8.370 8.390 8.089 8.160 1,036,338 -0.21(-2.51%)
Oct 07, 2022 8.560 8.580 8.320 8.370 866,355 -0.25(-2.90%)
Oct 06, 2022 8.760 8.840 8.600 8.620 656,902 -0.11(-1.26%)
Oct 05, 2022 8.750 8.820 8.520 8.730 871,352 -0.12(-1.36%)
Oct 04, 2022 8.740 8.900 8.690 8.850 988,949 +0.44(+5.23%)
Oct 03, 2022 8.290 8.500 8.144 8.410 1,610,543 +0.29(+3.57%)
Sep 30, 2022 8.210 8.355 8.070 8.120 940,403 +0.01(+0.12%)
Sep 29, 2022 8.260 8.260 8.000 8.110 670,405 -0.21(-2.52%)
Sep 28, 2022 8.090 8.360 8.020 8.320 932,770 +0.27(+3.35%)
Sep 27, 2022 8.110 8.290 7.990 8.050 1,225,755 +0.19(+2.42%)
Sep 26, 2022 8.010 8.104 7.760 7.860 1,412,826 -0.33(-4.03%)
Sep 23, 2022 8.300 8.380 8.040 8.190 1,759,868 -0.39(-4.55%)
Sep 22, 2022 8.770 8.780 8.460 8.580 869,717 -0.17(-1.94%)
Sep 21, 2022 8.880 8.975 8.660 8.750 981,506 -0.01(-0.11%)
Sep 20, 2022 8.760 8.790 8.430 8.760 1,110,885 -0.09(-1.02%)
Sep 19, 2022 8.900 8.955 8.758 8.850 937,537 -0.22(-2.43%)
Sep 16, 2022 9.140 9.200 8.783 9.070 1,794,602 -0.30(-3.20%)
Sep 15, 2022 9.530 9.550 9.320 9.370 886,186 -0.18(-1.88%)
Sep 14, 2022 9.600 9.605 9.470 9.550 1,003,412 -0.17(-1.75%)
Sep 13, 2022 9.810 9.900 9.710 9.720 1,756,672 -0.32(-3.19%)
Sep 12, 2022 9.980 10.06 9.950 10.04 853,173 +0.15(+1.52%)
Sep 09, 2022 9.800 9.945 9.780 9.890 1,147,870 +0.17(+1.75%)
Sep 08, 2022 9.710 9.800 9.610 9.720 1,345,888 +0.02(+0.21%)
Sep 07, 2022 9.600 9.745 9.565 9.700 666,405 +0.10(+1.04%)
Sep 06, 2022 9.640 9.670 9.480 9.600 562,682 -0.04(-0.41%)
Sep 02, 2022 9.750 9.830 9.540 9.640 925,289 -0.02(-0.21%)
Sep 01, 2022 9.660 9.660 9.350 9.660 1,534,315 +0.02(+0.21%)
Aug 31, 2022 9.820 9.870 9.620 9.640 1,167,272 -0.08(-0.82%)
Aug 30, 2022 9.890 9.910 9.590 9.720 1,019,609 -0.11(-1.12%)
Aug 29, 2022 9.760 9.870 9.650 9.830 794,275 -0.08(-0.81%)
Aug 26, 2022 10.16 10.16 9.845 9.910 1,095,427 -0.19(-1.88%)
Aug 25, 2022 10.25 10.25 10.01 10.10 878,796 +0.00(+0.00%)
Aug 24, 2022 9.920 10.13 9.880 10.10 1,002,579 +0.22(+2.23%)
Aug 23, 2022 9.620 9.900 9.620 9.880 753,461 +0.26(+2.70%)
Aug 22, 2022 9.750 9.790 9.580 9.620 1,057,983 -0.24(-2.43%)
Aug 19, 2022 10.04 10.04 9.820 9.860 937,540 -0.21(-2.09%)
Aug 18, 2022 10.08 10.12 9.850 10.07 592,032 +0.14(+1.41%)
Aug 17, 2022 10.10 10.20 9.470 9.930 2,295,476 -0.31(-3.03%)
Aug 16, 2022 10.25 10.30 10.20 10.24 675,123 -0.01(-0.10%)
Aug 15, 2022 10.26 10.28 10.20 10.25 633,152 +0.00(+0.00%)
Aug 12, 2022 10.19 10.27 10.18 10.25 1,246,832 -0.06(-0.58%)
Aug 11, 2022 10.40 10.45 10.31 10.31 1,317,371 +0.06(+0.59%)
Aug 10, 2022 10.20 10.27 10.12 10.25 1,163,818 +0.26(+2.60%)
Aug 09, 2022 10.00 10.03 9.920 9.990 956,553 +0.03(+0.30%)
Aug 08, 2022 9.920 9.980 9.850 9.960 914,658 +0.15(+1.53%)
Aug 05, 2022 9.810 9.820 9.710 9.810 679,942 -0.03(-0.30%)
Aug 04, 2022 9.850 9.870 9.750 9.840 830,679 +0.10(+1.03%)
Aug 03, 2022 9.600 9.820 9.590 9.740 905,331 +0.18(+1.88%)
Aug 02, 2022 9.610 9.620 9.520 9.560 870,688 +0.00(+0.00%)
Aug 01, 2022 9.400 9.600 9.370 9.560 928,534 +0.10(+1.06%)
Jul 29, 2022 9.320 9.500 9.210 9.460 1,196,634 +0.26(+2.83%)
Jul 28, 2022 9.080 9.220 8.990 9.200 597,184 +0.18(+2.00%)
Jul 27, 2022 8.980 9.050 8.920 9.020 461,072 +0.11(+1.23%)
Jul 26, 2022 8.980 8.990 8.860 8.910 725,314 -0.10(-1.11%)
Jul 25, 2022 8.980 9.040 8.920 9.010 437,994 +0.02(+0.22%)
Jul 22, 2022 9.090 9.100 8.923 8.990 469,409 -0.05(-0.55%)
Jul 21, 2022 8.850 9.060 8.850 9.040 429,059 +0.02(+0.22%)
Jul 20, 2022 8.940 9.020 8.710 9.020 675,004 +0.15(+1.69%)
Jul 19, 2022 8.780 8.900 8.717 8.870 1,192,434 +0.18(+2.07%)
Jul 18, 2022 8.660 8.820 8.640 8.690 710,549 +0.02(+0.23%)
Jul 15, 2022 8.670 8.740 8.630 8.670 292,902 +0.07(+0.81%)
Jul 14, 2022 8.600 8.690 8.500 8.600 2,115,234 -0.27(-3.04%)
Jul 13, 2022 8.800 8.930 8.700 8.870 735,412 -0.03(-0.34%)
Jul 12, 2022 8.990 9.020 8.800 8.900 835,590 -0.08(-0.89%)
Jul 11, 2022 9.200 9.200 8.720 8.980 886,616 -0.05(-0.55%)
Jul 08, 2022 8.970 9.100 8.925 9.030 828,092 +0.06(+0.67%)
Jul 07, 2022 8.870 9.020 8.780 8.970 898,655 +0.24(+2.75%)
Jul 06, 2022 8.580 8.800 8.520 8.730 1,234,111 +0.21(+2.46%)
Jul 05, 2022 8.400 8.570 8.180 8.520 1,208,317 +0.07(+0.83%)
Jul 01, 2022 8.360 8.480 8.320 8.450 1,058,146 +0.12(+1.44%)
Jun 30, 2022 8.300 8.350 8.150 8.330 2,605,835 +0.03(+0.36%)
Jun 29, 2022 8.250 8.350 8.160 8.300 908,273 +0.07(+0.85%)
Jun 28, 2022 8.370 8.440 8.085 8.230 1,785,741 -0.15(-1.79%)
Jun 27, 2022 8.470 8.480 8.310 8.380 1,821,482 -0.04(-0.48%)
Jun 24, 2022 9.500 9.520 8.060 8.420 3,215,078 -0.69(-7.57%)
Jun 23, 2022 8.650 9.300 8.600 9.110 933,765 +0.61(+7.18%)
Jun 22, 2022 8.220 8.730 8.150 8.500 751,015 +0.21(+2.53%)
Jun 21, 2022 8.100 8.495 8.020 8.290 1,335,834 +0.42(+5.34%)
Jun 17, 2022 7.850 7.940 7.600 7.870 993,002 +0.19(+2.47%)
Jun 16, 2022 8.030 8.070 7.410 7.680 1,813,249 -0.50(-6.11%)
Jun 15, 2022 8.300 8.380 7.900 8.180 1,820,277 -0.10(-1.21%)
Jun 14, 2022 8.800 8.930 8.240 8.280 1,411,533 -0.49(-5.59%)
Jun 13, 2022 8.830 8.920 8.320 8.770 2,261,905 -0.33(-3.63%)
Jun 10, 2022 9.760 9.810 9.050 9.100 2,211,139 -0.70(-7.14%)
Jun 09, 2022 9.810 9.920 9.790 9.800 1,033,654 -0.20(-2.00%)
Jun 08, 2022 10.13 10.24 9.980 10.00 906,686 +0.00(+0.00%)
Jun 07, 2022 9.950 10.23 9.880 10.00 739,328 +0.05(+0.50%)
Jun 06, 2022 10.30 10.30 9.950 9.950 935,708 -0.21(-2.07%)
Jun 03, 2022 10.09 10.23 10.00 10.16 644,867 +0.03(+0.30%)
Jun 02, 2022 10.14 10.27 10.06 10.13 562,569 +0.00(+0.00%)
Jun 01, 2022 10.60 10.63 10.10 10.13 842,255 -0.42(-3.98%)
May 31, 2022 10.55 10.74 10.45 10.55 613,766 +0.04(+0.38%)
May 27, 2022 10.44 10.59 10.42 10.51 533,039 +0.13(+1.25%)
May 26, 2022 10.45 10.57 10.36 10.38 595,678 +0.02(+0.19%)
May 25, 2022 10.23 10.58 10.23 10.36 502,440 +0.15(+1.47%)
May 24, 2022 9.910 10.30 9.760 10.21 1,068,751 +0.29(+2.92%)
May 23, 2022 10.67 10.67 9.550 9.920 2,961,674 -1.12(-10.19%)
May 20, 2022 11.05 11.21 10.90 11.04 593,722 +0.12(+1.14%)
May 19, 2022 11.38 11.41 10.51 10.92 1,222,787 -0.60(-5.21%)
May 18, 2022 11.99 12.04 11.44 11.52 1,159,105 -0.41(-3.44%)
May 17, 2022 11.60 12.09 11.47 11.93 1,426,200 +0.48(+4.19%)
May 16, 2022 10.48 11.74 10.48 11.45 3,507,168 +1.37(+13.59%)
May 13, 2022 10.07 10.22 10.00 10.08 876,150 -0.16(-1.56%)
May 12, 2022 10.75 10.75 10.18 10.24 1,370,557 -0.42(-3.94%)
May 11, 2022 10.70 11.01 10.57 10.66 1,248,960 +0.01(+0.09%)
May 10, 2022 10.37 10.74 10.35 10.65 799,922 +0.41(+4.00%)
May 09, 2022 10.09 10.32 10.02 10.24 649,795 +0.01(+0.10%)
May 06, 2022 9.980 10.27 9.910 10.23 910,581 +0.22(+2.20%)
May 05, 2022 10.30 10.36 9.970 10.01 962,711 -0.28(-2.72%)
May 04, 2022 10.03 10.40 9.880 10.29 1,401,678 +0.39(+3.94%)
May 03, 2022 9.800 9.900 9.630 9.900 935,728 +0.20(+2.06%)
May 02, 2022 9.990 10.04 9.510 9.700 1,495,368 -0.28(-2.81%)
Apr 29, 2022 10.15 10.29 9.910 9.980 963,690 -0.09(-0.89%)
Apr 28, 2022 10.10 10.22 9.890 10.07 786,898 +0.07(+0.70%)
Apr 27, 2022 10.10 10.19 9.880 10.00 1,040,320 -0.07(-0.70%)
Apr 26, 2022 10.40 10.40 10.00 10.07 1,105,423 -0.29(-2.80%)
Apr 25, 2022 10.46 10.50 10.25 10.36 999,568 -0.14(-1.33%)
Apr 22, 2022 10.69 10.71 10.45 10.50 941,427 -0.06(-0.57%)
Apr 21, 2022 10.52 10.68 10.30 10.56 1,651,234 +0.04(+0.38%)
Apr 20, 2022 11.05 11.13 10.50 10.52 2,764,814 -0.53(-4.80%)
Apr 19, 2022 11.15 11.29 11.00 11.05 1,657,407 -0.13(-1.16%)
Apr 18, 2022 11.54 11.70 11.00 11.18 2,575,123 -0.33(-2.87%)
Apr 14, 2022 12.03 12.05 10.95 11.51 6,001,792 -1.45(-11.19%)
Apr 13, 2022 13.08 13.34 12.92 12.96 2,030,816 -0.20(-1.52%)
Apr 12, 2022 13.16 13.48 13.10 13.16 2,233,463 +0.00(+0.00%)
Apr 11, 2022 13.33 13.50 13.00 13.16 3,120,652 -0.45(-3.31%)
Apr 08, 2022 13.94 13.98 13.58 13.61 2,431,980 -0.54(-3.82%)
Apr 07, 2022 14.03 14.20 14.03 14.15 1,905,281 +0.08(+0.57%)
Apr 06, 2022 14.07 14.15 14.01 14.07 536,269 -0.02(-0.14%)
Apr 05, 2022 14.11 14.17 14.06 14.09 671,780 -0.01(-0.07%)
Apr 04, 2022 14.05 14.10 14.02 14.10 572,822 +0.11(+0.79%)
Apr 01, 2022 13.91 14.02 13.88 13.99 609,357 +0.08(+0.58%)
Mar 31, 2022 14.00 14.00 13.89 13.91 408,574 -0.04(-0.29%)
Mar 30, 2022 13.92 13.98 13.90 13.95 414,589 +0.04(+0.29%)
Mar 29, 2022 13.90 14.00 13.89 13.91 646,104 +0.01(+0.07%)
Mar 28, 2022 13.84 13.90 13.83 13.90 295,552 +0.05(+0.36%)
Mar 25, 2022 13.87 13.90 13.75 13.85 353,004 -0.02(-0.14%)
Mar 24, 2022 13.79 13.87 13.74 13.87 435,568 +0.13(+0.95%)
Mar 23, 2022 13.70 13.80 13.68 13.74 361,076 +0.00(+0.00%)
Mar 22, 2022 13.69 13.74 13.66 13.74 319,983 +0.13(+0.96%)
Mar 21, 2022 13.60 13.69 13.54 13.61 459,145 -0.08(-0.58%)
Mar 18, 2022 13.67 13.74 13.63 13.69 387,088 +0.02(+0.15%)
Mar 17, 2022 13.62 13.67 13.58 13.67 364,483 +0.05(+0.37%)
Mar 16, 2022 13.55 13.65 13.55 13.62 466,127 +0.11(+0.81%)
Mar 15, 2022 13.42 13.60 13.42 13.51 398,661 +0.00(+0.00%)
Mar 14, 2022 13.40 13.65 13.37 13.51 640,862 -0.25(-1.82%)
Mar 11, 2022 13.84 13.84 13.66 13.76 581,355 -0.05(-0.36%)
Mar 10, 2022 13.79 13.81 13.68 13.81 338,190 +0.06(+0.44%)
Mar 09, 2022 13.71 13.77 13.56 13.75 481,347 +0.30(+2.23%)
Mar 08, 2022 13.59 13.61 13.36 13.45 588,554 -0.13(-0.96%)
Mar 07, 2022 13.75 13.81 13.45 13.58 833,387 -0.19(-1.38%)
Mar 04, 2022 13.70 13.81 13.70 13.77 428,436 -0.04(-0.29%)
Mar 03, 2022 13.95 13.95 13.75 13.81 747,137 +0.00(+0.00%)
Mar 02, 2022 13.72 13.92 13.72 13.81 543,363 +0.15(+1.10%)
Mar 01, 2022 13.61 13.71 13.51 13.66 533,634 +0.09(+0.66%)
Feb 28, 2022 13.29 13.63 13.23 13.57 596,265 +0.25(+1.88%)
Feb 25, 2022 12.83 13.39 13.18 13.32 755,278 +0.42(+3.26%)
Feb 24, 2022 12.40 13.02 12.33 12.90 1,440,623 -0.18(-1.38%)
Feb 23, 2022 13.07 13.15 13.01 13.08 666,566 +0.08(+0.62%)
Feb 22, 2022 12.85 13.25 12.81 13.00 2,047,162 -0.49(-3.63%)
Feb 18, 2022 13.49 0 +0.00(+0.00%)
Feb 17, 2022 13.48 13.51 13.36 13.49 675,296 -0.06(-0.44%)
Feb 16, 2022 13.57 13.60 13.43 13.55 662,660 +0.04(+0.30%)
Feb 15, 2022 13.73 13.75 13.41 13.51 593,412 +0.11(+0.82%)
Feb 14, 2022 13.58 13.73 13.34 13.40 994,923 -0.47(-3.39%)
Feb 11, 2022 13.90 14.09 13.82 13.87 796,853 -0.09(-0.64%)
Feb 10, 2022 13.95 14.02 13.88 13.96 608,094 -0.05(-0.36%)
Feb 09, 2022 14.07 14.09 13.98 14.01 647,001 -0.01(-0.07%)
Feb 08, 2022 14.00 14.05 13.94 14.02 441,188 +0.02(+0.14%)
Feb 07, 2022 14.00 14.03 13.95 14.00 419,493 +0.01(+0.07%)
Feb 04, 2022 13.95 14.00 13.88 13.99 512,991 +0.11(+0.79%)
Feb 03, 2022 13.85 13.99 13.88 502,805 -0.11(-0.79%)
Feb 02, 2022 14.00 14.02 13.87 13.99 554,504 +0.08(+0.58%)
Feb 01, 2022 13.85 13.96 13.80 13.91 570,789 +0.06(+0.43%)
Jan 31, 2022 13.65 13.87 13.85 776,377 +0.30(+2.21%)
Jan 28, 2022 13.25 13.57 13.12 13.55 663,308 +0.28(+2.11%)
Jan 27, 2022 13.38 13.44 13.18 13.27 555,942 +0.04(+0.30%)
Jan 26, 2022 13.25 13.39 13.03 13.23 912,700 +0.21(+1.61%)
Jan 25, 2022 12.86 13.26 12.69 13.02 1,016,121 -0.15(-1.14%)
Jan 24, 2022 13.09 13.27 12.01 13.17 3,000,130 -0.14(-1.05%)
Jan 21, 2022 13.50 13.68 13.26 13.31 1,378,103 -0.29(-2.13%)
Jan 20, 2022 13.65 13.79 13.55 13.60 673,087 -0.04(-0.29%)
Jan 19, 2022 13.60 13.74 13.58 13.64 647,060 +0.04(+0.29%)
Jan 18, 2022 13.59 13.66 13.45 13.60 983,635 -0.08(-0.58%)
Jan 14, 2022 13.68 0 +0.00(+0.00%)
Jan 13, 2022 13.76 13.81 13.62 13.68 750,628 -0.26(-1.87%)
Jan 12, 2022 14.04 14.07 13.89 13.94 1,139,215 -0.06(-0.43%)
Jan 11, 2022 13.95 14.07 13.85 14.00 1,028,052 +0.04(+0.29%)
Jan 10, 2022 13.80 13.99 13.67 13.96 1,028,376 +0.06(+0.43%)
Jan 07, 2022 13.81 13.92 13.70 13.90 732,001 +0.11(+0.80%)
Jan 06, 2022 13.85 13.85 13.61 13.79 624,341 +0.06(+0.44%)
Jan 05, 2022 13.98 13.98 13.65 13.73 803,309 -0.22(-1.58%)
Jan 04, 2022 13.92 13.97 13.85 13.95 527,632 +0.07(+0.50%)
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.