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

Oao Gazprom ADR (OP: OGZPY )

N/A UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 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 31, 2014 4.530 4.530 4.530 0 -0.25(-5.13%)
Dec 30, 2014 4.690 4.790 4.600 4.775 1,749,034 +0.19(+4.03%)
Dec 29, 2014 4.740 4.770 4.540 4.590 1,710,290 -0.38(-7.65%)
Dec 26, 2014 5.092 5.100 4.950 4.970 812,859 -0.07(-1.39%)
Dec 24, 2014 5.040 5.040 5.040 0 +0.20(+4.02%)
Dec 23, 2014 4.916 4.920 4.750 4.845 2,007,948 -0.07(-1.32%)
Dec 22, 2014 5.130 5.140 4.840 4.910 2,489,151 +0.09(+1.97%)
Dec 19, 2014 4.558 4.840 4.520 4.815 2,054,566 +0.45(+10.18%)
Dec 18, 2014 4.570 4.670 4.330 4.370 6,809,333 -0.25(-5.51%)
Dec 17, 2014 4.240 4.650 3.792 4.625 5,447,560 +0.63(+15.77%)
Dec 16, 2014 4.240 3.995 6,778,307 -0.05(-1.36%)
Dec 15, 2014 4.270 4.320 4.000 4.050 4,293,138 -0.56(-12.15%)
Dec 12, 2014 4.740 4.770 4.600 4.610 2,307,384 -0.12(-2.54%)
Dec 11, 2014 4.870 4.880 4.730 4.730 2,116,323 -0.24(-4.82%)
Dec 10, 2014 5.100 5.120 4.925 4.970 2,118,554 -0.11(-2.18%)
Dec 09, 2014 5.070 5.100 5.019 5.080 2,004,444 -0.02(-0.39%)
Dec 08, 2014 5.155 5.170 5.050 5.100 1,992,627 -0.29(-5.47%)
Dec 05, 2014 5.320 5.420 5.290 5.395 1,284,967 +0.03(+0.65%)
Dec 04, 2014 5.428 5.460 5.350 5.360 1,368,538 -0.20(-3.60%)
Dec 03, 2014 5.450 5.615 5.450 5.560 1,146,228 +0.11(+2.02%)
Dec 02, 2014 5.508 5.520 5.380 5.450 2,119,109 -0.24(-4.22%)
Dec 01, 2014 5.550 5.720 5.505 5.690 2,237,050 -0.10(-1.73%)
Nov 28, 2014 5.870 5.880 5.780 5.790 1,968,042 -0.45(-7.21%)
Nov 26, 2014 6.240 6.240 6.240 0 -0.04(-0.56%)
Nov 25, 2014 6.365 6.390 6.260 6.275 1,184,855 -0.21(-3.24%)
Nov 24, 2014 6.466 6.500 6.432 6.485 1,295,551 +0.10(+1.49%)
Nov 21, 2014 6.410 6.430 6.330 6.390 641,203 +0.11(+1.75%)
Nov 20, 2014 6.250 6.300 6.230 6.280 882,446 +0.07(+1.05%)
Nov 19, 2014 6.210 6.251 6.180 6.215 1,389,346 +0.12(+1.89%)
Nov 18, 2014 6.140 6.160 6.093 6.100 782,153 +0.02(+0.33%)
Nov 17, 2014 6.140 6.030 6.080 1,070,364 -0.06(-0.98%)
Nov 14, 2014 6.020 6.150 6.020 6.140 650,758 +0.04(+0.66%)
Nov 13, 2014 6.184 6.200 6.070 6.100 1,370,262 -0.19(-3.02%)
Nov 12, 2014 6.250 6.350 6.240 6.290 795,907 +0.03(+0.48%)
Nov 11, 2014 6.270 6.360 6.190 6.260 818,932 -0.10(-1.57%)
Nov 10, 2014 6.430 6.450 6.350 6.360 857,572 +0.06(+0.97%)
Nov 07, 2014 6.220 6.300 6.200 6.299 630,750 +0.08(+1.27%)
Nov 06, 2014 6.360 6.380 6.180 6.220 1,098,659 -0.24(-3.72%)
Nov 05, 2014 6.490 6.490 6.400 6.460 568,362 -0.11(-1.67%)
Nov 04, 2014 6.568 6.590 6.500 6.570 389,635 -0.05(-0.76%)
Nov 03, 2014 6.650 6.680 6.550 6.620 688,295 +0.02(+0.33%)
Oct 31, 2014 6.600 6.630 6.550 6.598 1,110,677 -0.10(-1.52%)
Oct 30, 2014 6.645 6.790 6.640 6.700 1,122,111 +0.28(+4.28%)
Oct 29, 2014 6.515 6.530 6.410 6.425 564,885 -0.04(-0.70%)
Oct 28, 2014 6.430 6.480 6.410 6.470 591,441 +0.04(+0.69%)
Oct 27, 2014 6.360 6.440 6.530 6.426 1,224,439 -0.10(-1.60%)
Oct 24, 2014 6.435 6.560 6.380 6.530 667,980 +0.10(+1.59%)
Oct 23, 2014 6.420 6.470 6.400 6.428 506,128 -0.01(-0.19%)
Oct 22, 2014 6.490 6.512 6.410 6.440 748,989 -0.17(-2.57%)
Oct 21, 2014 6.580 6.630 6.570 6.610 747,433 +0.04(+0.61%)
Oct 20, 2014 6.545 6.590 6.540 6.570 630,765 -0.07(-1.05%)
Oct 17, 2014 6.613 6.720 6.590 6.640 429,319 +0.07(+1.07%)
Oct 16, 2014 6.460 6.650 6.450 6.570 1,278,820 -0.12(-1.79%)
Oct 15, 2014 6.660 6.710 6.530 6.690 1,126,692 +0.08(+1.21%)
Oct 14, 2014 6.720 6.740 6.550 6.610 719,893 -0.11(-1.64%)
Oct 13, 2014 6.755 6.780 6.700 6.720 446,304 +0.07(+1.05%)
Oct 10, 2014 6.610 6.750 6.600 6.650 3,287,139 -0.11(-1.63%)
Oct 09, 2014 6.800 6.810 6.710 6.760 785,243 -0.12(-1.74%)
Oct 08, 2014 6.820 6.890 6.720 6.880 1,158,666 +0.00(+0.00%)
Oct 07, 2014 6.940 6.940 6.860 6.880 656,086 -0.14(-2.02%)
Oct 06, 2014 7.000 7.040 6.950 7.022 501,779 +0.09(+1.33%)
Oct 03, 2014 6.885 6.960 6.870 6.930 811,029 +0.05(+0.73%)
Oct 02, 2014 6.850 6.920 6.780 6.880 740,429 -0.08(-1.15%)
Oct 01, 2014 7.020 7.030 6.910 6.960 768,317 -0.02(-0.29%)
Sep 30, 2014 7.000 7.070 6.960 6.980 629,418 +0.00(+0.00%)
Sep 29, 2014 6.946 7.000 6.920 6.980 993,577 -0.17(-2.38%)
Sep 26, 2014 6.976 7.160 6.975 7.150 853,418 +0.04(+0.56%)
Sep 25, 2014 7.190 7.200 7.060 7.110 689,652 -0.19(-2.60%)
Sep 24, 2014 7.240 7.310 7.200 7.300 942,373 +0.17(+2.38%)
Sep 23, 2014 7.050 7.160 7.040 7.130 499,903 +0.10(+1.42%)
Sep 22, 2014 7.075 7.080 7.000 7.030 800,754 -0.05(-0.71%)
Sep 19, 2014 7.130 7.170 7.055 7.080 577,419 -0.07(-0.98%)
Sep 18, 2014 7.190 7.220 7.090 7.150 470,127 -0.04(-0.56%)
Sep 17, 2014 7.175 7.240 7.160 7.190 681,466 -0.08(-1.17%)
Sep 16, 2014 7.170 7.370 7.150 7.275 542,856 +0.14(+1.89%)
Sep 15, 2014 7.115 7.150 7.100 7.140 920,254 -0.18(-2.46%)
Sep 12, 2014 7.290 7.330 7.200 7.320 580,151 -0.04(-0.54%)
Sep 11, 2014 7.280 7.360 7.270 7.360 2,105,320 -0.19(-2.52%)
Sep 10, 2014 7.455 7.560 7.430 7.550 510,122 +0.10(+1.34%)
Sep 09, 2014 7.520 7.550 7.410 7.450 382,568 -0.09(-1.19%)
Sep 08, 2014 7.460 7.600 7.420 7.540 811,616 -0.04(-0.53%)
Sep 05, 2014 7.585 7.605 7.470 7.580 928,395 +0.26(+3.55%)
Sep 04, 2014 7.529 7.530 7.310 7.320 1,137,954 -0.21(-2.79%)
Sep 03, 2014 7.560 7.570 7.500 7.530 1,532,285 +0.41(+5.74%)
Sep 02, 2014 7.085 7.160 7.070 7.122 738,269 -0.07(-0.93%)
Aug 29, 2014 7.189 7.189 7.189 0 -0.12(-1.66%)
Aug 28, 2014 7.185 7.320 7.180 7.310 1,410,623 -0.19(-2.53%)
Aug 27, 2014 7.552 7.570 7.490 7.500 1,139,122 -0.01(-0.20%)
Aug 26, 2014 7.510 7.530 7.474 7.515 814,313 -0.08(-0.99%)
Aug 25, 2014 7.500 7.600 7.470 7.590 945,601 +0.14(+1.95%)
Aug 22, 2014 7.500 7.500 7.430 7.445 3,644,853 -0.13(-1.78%)
Aug 21, 2014 7.590 7.600 7.530 7.580 458,575 +0.01(+0.10%)
Aug 20, 2014 7.550 7.580 7.520 7.572 335,824 +0.00(+0.03%)
Aug 19, 2014 7.540 7.580 7.538 7.570 503,058 +0.07(+0.97%)
Aug 18, 2014 7.440 7.500 7.430 7.497 611,447 +0.21(+2.85%)
Aug 15, 2014 7.390 7.420 7.180 7.290 1,187,688 +0.02(+0.28%)
Aug 14, 2014 7.350 7.360 7.270 7.270 883,121 +0.01(+0.14%)
Aug 13, 2014 7.250 7.290 7.230 7.260 500,700 +0.13(+1.82%)
Aug 12, 2014 7.070 7.130 7.045 7.130 490,257 -0.05(-0.70%)
Aug 11, 2014 7.130 7.190 7.120 7.180 1,159,697 +0.06(+0.86%)
Aug 08, 2014 7.035 7.100 6.940 7.119 654,233 +0.10(+1.41%)
Aug 07, 2014 6.980 7.030 6.864 7.020 3,225,663 +0.17(+2.48%)
Aug 06, 2014 6.830 6.950 6.810 6.850 2,416,303 -0.17(-2.40%)
Aug 05, 2014 7.015 7.090 6.990 7.019 1,143,486 -0.26(-3.59%)
Aug 04, 2014 7.150 7.280 7.130 7.280 786,926 -0.08(-1.09%)
Aug 01, 2014 7.290 7.360 7.250 7.360 573,981 +0.03(+0.41%)
Jul 31, 2014 7.400 7.410 7.310 7.330 813,955 -0.17(-2.27%)
Jul 30, 2014 7.500 7.550 7.430 7.500 1,489,361 +0.18(+2.46%)
Jul 29, 2014 7.360 7.460 7.260 7.320 2,031,296 -0.16(-2.14%)
Jul 28, 2014 7.390 7.500 7.380 7.480 1,128,918 -0.14(-1.84%)
Jul 25, 2014 7.650 7.670 7.575 7.620 688,981 -0.13(-1.68%)
Jul 24, 2014 7.740 7.880 7.730 7.750 712,952 -0.06(-0.77%)
Jul 23, 2014 7.760 7.850 7.750 7.810 681,423 -0.08(-1.01%)
Jul 22, 2014 7.911 7.930 7.870 7.890 995,573 +0.13(+1.68%)
Jul 21, 2014 7.725 7.780 7.660 7.760 4,069,903 -0.18(-2.27%)
Jul 18, 2014 7.880 7.950 7.840 7.940 1,670,072 +0.21(+2.72%)
Jul 17, 2014 7.900 7.990 7.720 7.730 2,660,853 -0.52(-6.30%)
Jul 16, 2014 8.212 8.280 8.210 8.250 815,764 +0.09(+1.10%)
Jul 15, 2014 8.235 8.250 8.150 8.160 757,539 -0.41(-4.78%)
Jul 14, 2014 8.520 8.580 8.500 8.570 395,647 -0.05(-0.58%)
Jul 11, 2014 8.580 8.630 8.570 8.620 149,791 -0.07(-0.81%)
Jul 10, 2014 8.600 8.730 8.600 8.690 601,819 -0.16(-1.81%)
Jul 09, 2014 8.815 8.860 8.770 8.850 761,805 +0.09(+1.03%)
Jul 08, 2014 8.830 8.850 8.720 8.760 1,087,118 -0.06(-0.68%)
Jul 07, 2014 8.740 8.820 8.720 8.820 571,716 -0.11(-1.23%)
Jul 03, 2014 8.930 8.930 8.930 0 +0.04(+0.45%)
Jul 02, 2014 8.860 8.890 8.810 8.890 376,060 +0.19(+2.18%)
Jul 01, 2014 8.700 8.720 8.650 8.700 374,893 -0.02(-0.17%)
Jun 30, 2014 8.650 8.730 8.635 8.715 1,037,429 -0.10(-1.08%)
Jun 27, 2014 8.845 8.890 8.810 8.810 1,008,310 -0.03(-0.34%)
Jun 26, 2014 8.790 8.840 8.721 8.840 1,114,916 -0.03(-0.34%)
Jun 25, 2014 8.879 8.880 8.824 8.870 453,844 -0.10(-1.11%)
Jun 24, 2014 9.000 9.080 8.970 8.970 1,881,532 +0.32(+3.64%)
Jun 23, 2014 8.530 8.670 8.510 8.655 658,891 +0.20(+2.37%)
Jun 20, 2014 8.510 8.510 8.440 8.455 1,671,825 -0.04(-0.41%)
Jun 19, 2014 8.590 8.595 8.440 8.490 848,511 -0.02(-0.18%)
Jun 18, 2014 8.390 8.520 8.360 8.505 556,405 +0.20(+2.35%)
Jun 17, 2014 8.295 8.310 8.261 8.310 477,538 +0.03(+0.36%)
Jun 16, 2014 8.347 8.370 8.270 8.280 1,894,361 -0.07(-0.84%)
Jun 13, 2014 8.320 8.370 8.300 8.350 662,550 -0.08(-0.95%)
Jun 12, 2014 8.489 8.490 8.410 8.430 1,489,072 -0.09(-1.06%)
Jun 11, 2014 8.440 8.530 8.430 8.520 1,779,984 +0.09(+1.07%)
Jun 10, 2014 8.360 8.450 8.320 8.430 580,917 +0.08(+0.96%)
Jun 06, 2014 8.320 8.360 8.300 8.350 529,253 +0.07(+0.85%)
Jun 05, 2014 8.262 8.340 8.200 8.280 613,848 +0.10(+1.22%)
Jun 04, 2014 8.289 8.290 8.150 8.180 1,339,529 -0.12(-1.45%)
Jun 03, 2014 8.150 8.300 8.130 8.300 900,322 +0.06(+0.73%)
Jun 02, 2014 8.320 8.340 8.070 8.240 1,290,133 +0.07(+0.86%)
May 30, 2014 8.249 8.250 8.160 8.170 619,798 -0.20(-2.39%)
May 29, 2014 8.351 8.380 8.320 8.370 842,553 +0.15(+1.82%)
May 28, 2014 8.230 8.247 8.160 8.220 772,065 -0.01(-0.12%)
May 27, 2014 8.269 8.320 8.210 8.230 1,844,700 -0.18(-2.14%)
May 23, 2014 8.410 8.410 8.410 0 -0.02(-0.24%)
May 22, 2014 8.460 8.470 8.409 8.430 1,304,857 -0.19(-2.19%)
May 21, 2014 8.580 8.620 8.460 8.619 1,964,793 +0.11(+1.28%)
May 20, 2014 8.430 8.510 8.397 8.510 1,541,127 -0.15(-1.73%)
May 19, 2014 8.590 8.670 8.540 8.660 3,008,908 +0.27(+3.16%)
May 16, 2014 8.260 8.410 8.250 8.395 1,737,198 +0.21(+2.63%)
May 15, 2014 8.280 8.290 8.100 8.180 2,684,458 +0.05(+0.62%)
May 14, 2014 8.051 8.160 8.050 8.130 3,330,319 +0.12(+1.50%)
May 13, 2014 8.040 8.050 7.960 8.010 1,643,665 +0.19(+2.43%)
May 12, 2014 7.859 7.870 7.720 7.820 1,518,672 -0.06(-0.76%)
May 09, 2014 7.830 7.930 7.830 7.880 3,510,720 +0.03(+0.38%)
May 08, 2014 7.795 7.880 7.790 7.850 3,047,933 +0.14(+1.82%)
May 07, 2014 7.580 7.890 7.570 7.710 1,650,521 +0.37(+5.04%)
May 06, 2014 7.304 7.400 7.265 7.340 1,824,039 +0.13(+1.80%)
May 05, 2014 7.100 7.210 7.020 7.210 560,620 +0.14(+1.98%)
May 02, 2014 7.109 7.160 7.060 7.070 1,105,067 -0.13(-1.81%)
May 01, 2014 7.190 7.250 7.180 7.200 462,700 -0.02(-0.28%)
Apr 30, 2014 7.180 7.280 7.150 7.220 616,949 -0.05(-0.69%)
Apr 29, 2014 7.220 7.300 7.200 7.270 545,024 -0.03(-0.41%)
Apr 28, 2014 7.080 7.320 7.050 7.300 1,526,851 +0.32(+4.58%)
Apr 25, 2014 7.019 7.030 6.950 6.980 2,463,412 -0.18(-2.51%)
Apr 24, 2014 7.079 7.160 6.986 7.160 1,288,103 -0.18(-2.45%)
Apr 23, 2014 7.309 7.420 7.290 7.340 677,368 -0.07(-0.94%)
Apr 22, 2014 7.380 7.420 7.360 7.410 946,588 -0.00(-0.01%)
Apr 21, 2014 7.549 7.550 7.400 7.411 939,529 -0.22(-2.87%)
Apr 17, 2014 7.630 7.630 7.630 0 +0.40(+5.53%)
Apr 16, 2014 7.220 7.260 7.170 7.230 1,348,250 +0.16(+2.26%)
Apr 15, 2014 7.200 7.210 7.000 7.070 1,124,465 -0.17(-2.35%)
Apr 14, 2014 7.359 7.360 7.190 7.240 8,715,286 -0.30(-4.04%)
Apr 11, 2014 7.520 7.570 7.510 7.545 0 +0.05(+0.73%)
Apr 10, 2014 7.570 7.600 7.480 7.490 806,317 +0.01(+0.13%)
Apr 09, 2014 7.440 7.500 7.380 7.480 4,572,025 -0.01(-0.13%)
Apr 08, 2014 7.520 7.560 7.480 7.490 837,738 -0.02(-0.27%)
Apr 07, 2014 7.450 7.580 7.430 7.510 948,559 -0.26(-3.35%)
Apr 04, 2014 7.781 7.890 7.730 7.770 0 +0.17(+2.26%)
Apr 03, 2014 7.630 7.630 7.540 7.598 519,015 -0.08(-1.06%)
Apr 02, 2014 7.570 7.680 7.550 7.680 872,085 +0.02(+0.26%)
Apr 01, 2014 7.750 7.780 7.660 7.660 979,132 -0.11(-1.42%)
Mar 31, 2014 7.605 7.770 7.590 7.770 1,951,540 +0.42(+5.71%)
Mar 28, 2014 7.500 7.530 7.290 7.350 0 -0.08(-1.08%)
Mar 27, 2014 7.355 7.430 7.305 7.430 587,001 -0.06(-0.84%)
Mar 26, 2014 7.562 7.650 7.450 7.493 2,043,255 +0.27(+3.78%)
Mar 25, 2014 7.131 7.240 7.130 7.220 5,099,489 +0.32(+4.64%)
Mar 24, 2014 6.931 6.940 6.800 6.900 1,598,605 +0.15(+2.22%)
Mar 21, 2014 6.800 6.940 6.750 6.750 1,900,277 -0.01(-0.15%)
Mar 20, 2014 7.010 7.080 6.720 6.760 1,822,139 -0.20(-2.87%)
Mar 19, 2014 7.170 7.180 6.940 6.960 1,344,654 -0.14(-1.97%)
Mar 18, 2014 6.935 7.160 6.910 7.100 3,341,735 +0.25(+3.65%)
Mar 17, 2014 6.520 6.850 6.510 6.850 2,926,849 +0.13(+1.93%)
Mar 14, 2014 6.453 6.740 6.440 6.720 0 +0.26(+4.02%)
Mar 13, 2014 6.620 6.714 6.350 6.460 3,435,974 -0.16(-2.39%)
Mar 12, 2014 6.615 6.640 6.570 6.618 1,471,300 -0.04(-0.63%)
Mar 11, 2014 6.719 6.728 6.620 6.660 4,126,917 -0.26(-3.76%)
Mar 10, 2014 6.870 6.930 6.780 6.920 1,373,026 +0.10(+1.47%)
Mar 07, 2014 6.910 6.930 6.780 6.820 0 -0.01(-0.15%)
Mar 06, 2014 6.880 6.910 6.790 6.830 6,144,141 -0.20(-2.84%)
Mar 05, 2014 7.050 7.050 6.980 7.030 11,296,907 -0.21(-2.90%)
Mar 04, 2014 7.180 7.280 7.090 7.240 6,523,665 +0.51(+7.58%)
Mar 03, 2014 6.590 7.015 6.530 6.730 7,904,950 -0.88(-11.56%)
Feb 28, 2014 7.719 7.828 7.600 7.610 0 -0.25(-3.18%)
Feb 27, 2014 7.809 7.880 7.730 7.860 3,306,975 -0.12(-1.50%)
Feb 26, 2014 8.020 8.060 7.970 7.980 1,001,052 -0.23(-2.80%)
Feb 25, 2014 8.259 8.270 8.170 8.210 536,303 -0.23(-2.73%)
Feb 24, 2014 8.430 8.480 8.401 8.440 817,767 -0.02(-0.24%)
Feb 21, 2014 8.390 8.537 8.390 8.460 0 +0.10(+1.20%)
Feb 20, 2014 8.310 8.360 8.270 8.360 229,130 +0.14(+1.70%)
Feb 19, 2014 8.260 8.370 8.210 8.220 1,304,820 -0.39(-4.53%)
Feb 18, 2014 8.650 8.730 8.610 8.610 398,039 +0.03(+0.35%)
Feb 14, 2014 8.580 8.580 8.580 0 +0.17(+2.02%)
Feb 13, 2014 8.298 8.410 8.270 8.410 819,468 -0.15(-1.75%)
Feb 12, 2014 8.555 8.610 8.510 8.560 449,167 +0.00(+0.00%)
Feb 11, 2014 8.458 8.570 8.440 8.560 644,822 +0.14(+1.70%)
Feb 10, 2014 8.470 8.470 8.390 8.417 558,344 -0.03(-0.39%)
Feb 07, 2014 8.461 8.490 8.400 8.450 0 +0.09(+1.08%)
Feb 06, 2014 8.245 8.380 8.230 8.360 366,438 +0.23(+2.80%)
Feb 05, 2014 8.170 8.210 8.061 8.132 547,260 +0.08(+1.00%)
Feb 04, 2014 8.060 8.100 8.020 8.051 446,326 +0.15(+1.92%)
Feb 03, 2014 8.070 8.080 7.830 7.900 745,047 -0.41(-4.93%)
Jan 31, 2014 8.199 8.340 8.190 8.310 0 -0.13(-1.54%)
Jan 30, 2014 8.440 8.480 8.370 8.440 283,827 +0.08(+0.96%)
Jan 29, 2014 8.420 8.480 8.340 8.360 515,225 -0.08(-0.95%)
Jan 28, 2014 8.470 8.560 8.430 8.440 843,524 -0.01(-0.12%)
Jan 27, 2014 8.550 8.580 8.400 8.450 672,161 +0.00(+0.00%)
Jan 24, 2014 8.540 8.550 8.420 8.450 0 +0.02(+0.24%)
Jan 23, 2014 8.630 8.630 8.400 8.430 1,162,483 -0.24(-2.77%)
Jan 22, 2014 8.630 8.790 8.589 8.670 2,415,253 +0.07(+0.81%)
Jan 21, 2014 8.550 8.610 8.470 8.600 1,675,665 +0.45(+5.52%)
Jan 17, 2014 8.150 8.150 8.150 0 +0.02(+0.25%)
Jan 16, 2014 8.240 8.240 8.130 8.130 1,135,695 -0.08(-0.97%)
Jan 15, 2014 8.290 8.260 8.210 8.210 2,960,637 -0.08(-0.97%)
Jan 14, 2014 8.250 8.300 8.180 8.290 572,524 +0.04(+0.48%)
Jan 13, 2014 8.370 8.370 8.220 8.250 1,424,583 -0.23(-2.71%)
Jan 10, 2014 8.380 8.510 8.380 8.480 948,920 +0.18(+2.17%)
Jan 09, 2014 8.349 8.370 8.250 8.300 449,439 +0.01(+0.12%)
Jan 08, 2014 8.250 8.310 8.250 8.290 568,702 +0.01(+0.12%)
Jan 07, 2014 8.210 8.290 8.200 8.280 972,515 +0.14(+1.72%)
Jan 06, 2014 8.160 8.160 8.080 8.140 865,897 -0.14(-1.69%)
Jan 03, 2014 8.310 8.350 8.250 8.280 505,461 -0.01(-0.12%)
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.