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 )

1.100 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 (%)
Mar 31, 2016 4.330 4.370 4.300 4.310 508,347 +0.01(+0.23%)
Mar 30, 2016 4.330 4.380 4.300 4.300 475,410 +0.10(+2.38%)
Mar 29, 2016 4.100 4.230 4.080 4.200 225,423 +0.02(+0.48%)
Mar 28, 2016 4.190 4.200 4.150 4.180 226,845 -0.02(-0.48%)
Mar 24, 2016 4.200 4.200 4.200 0 +0.01(+0.33%)
Mar 23, 2016 4.270 4.280 4.180 4.186 184,952 -0.19(-4.43%)
Mar 22, 2016 4.330 4.400 4.310 4.380 330,674 +0.02(+0.46%)
Mar 21, 2016 4.320 4.386 4.310 4.360 219,589 +0.06(+1.40%)
Mar 18, 2016 4.360 4.400 4.300 4.300 393,547 +0.03(+0.70%)
Mar 17, 2016 4.220 4.281 4.200 4.270 282,230 +0.14(+3.39%)
Mar 16, 2016 4.000 4.140 3.990 4.130 286,467 +0.18(+4.53%)
Mar 15, 2016 3.960 3.980 3.925 3.951 245,659 -0.14(-3.52%)
Mar 14, 2016 4.000 4.110 3.960 4.095 507,466 +0.01(+0.37%)
Mar 11, 2016 4.070 4.110 4.070 4.080 271,395 +0.04(+0.99%)
Mar 10, 2016 4.090 4.100 4.000 4.040 244,762 -0.08(-1.94%)
Mar 09, 2016 4.100 4.150 4.080 4.120 380,898 +0.12(+3.00%)
Mar 08, 2016 4.200 4.210 4.000 4.000 297,545 -0.19(-4.53%)
Mar 07, 2016 4.090 4.195 4.090 4.190 417,799 +0.16(+3.97%)
Mar 04, 2016 3.940 4.010 3.940 4.030 386,741 +0.12(+3.07%)
Mar 03, 2016 3.820 3.930 3.820 3.910 504,300 +0.10(+2.62%)
Mar 02, 2016 3.740 3.820 3.730 3.810 250,064 -0.02(-0.52%)
Mar 01, 2016 3.770 3.850 3.760 3.830 364,822 +0.17(+4.64%)
Feb 29, 2016 3.700 3.730 3.650 3.660 418,594 +0.07(+1.95%)
Feb 26, 2016 3.700 3.710 3.560 3.590 363,119 -0.04(-1.03%)
Feb 25, 2016 3.610 3.650 3.540 3.627 176,707 +0.03(+0.76%)
Feb 24, 2016 3.480 3.620 3.470 3.600 335,624 +0.02(+0.42%)
Feb 23, 2016 3.660 3.670 3.580 3.585 161,311 -0.06(-1.78%)
Feb 22, 2016 3.660 3.680 3.640 3.650 245,620 +0.12(+3.40%)
Feb 19, 2016 3.500 3.530 3.460 3.530 192,469 +0.01(+0.28%)
Feb 18, 2016 3.620 3.620 3.510 3.520 408,761 -0.09(-2.47%)
Feb 17, 2016 3.510 3.644 3.510 3.609 205,529 +0.18(+5.22%)
Feb 16, 2016 3.480 3.480 3.346 3.430 465,472 +0.13(+3.94%)
Feb 12, 2016 3.300 3.300 3.300 0 +0.04(+1.23%)
Feb 11, 2016 3.180 3.270 3.180 3.260 298,865 -0.06(-1.87%)
Feb 10, 2016 3.290 3.377 3.290 3.322 201,963 +0.06(+2.00%)
Feb 09, 2016 3.330 3.340 3.230 3.257 419,996 -0.09(-2.78%)
Feb 08, 2016 3.440 3.458 3.322 3.350 149,509 -0.07(-2.05%)
Feb 05, 2016 3.460 3.460 3.360 3.420 412,960 -0.03(-0.87%)
Feb 04, 2016 3.490 3.550 3.420 3.450 502,393 +0.00(+0.00%)
Feb 03, 2016 3.320 3.450 3.260 3.450 680,741 +0.22(+6.81%)
Feb 02, 2016 3.310 3.330 3.220 3.230 387,696 -0.19(-5.56%)
Feb 01, 2016 3.440 3.470 3.390 3.420 617,086 -0.17(-4.74%)
Jan 29, 2016 3.540 3.600 3.530 3.590 426,146 +0.04(+1.13%)
Jan 28, 2016 3.490 3.550 3.470 3.550 492,593 +0.13(+3.86%)
Jan 27, 2016 3.350 3.470 3.340 3.418 614,442 +0.08(+2.34%)
Jan 26, 2016 3.290 3.390 3.260 3.340 402,950 +0.10(+3.09%)
Jan 25, 2016 3.270 3.330 3.240 3.240 405,266 -0.09(-2.70%)
Jan 22, 2016 3.300 3.360 3.280 3.330 847,244 +0.27(+8.82%)
Jan 21, 2016 2.985 3.120 2.970 3.060 966,273 -0.05(-1.61%)
Jan 20, 2016 3.030 3.110 3.000 3.110 779,942 -0.04(-1.27%)
Jan 19, 2016 3.165 3.180 3.110 3.150 802,210 -0.04(-1.25%)
Jan 15, 2016 3.190 3.190 3.190 0 -0.21(-6.15%)
Jan 14, 2016 3.360 3.410 3.310 3.399 902,060 +0.03(+0.86%)
Jan 13, 2016 3.420 3.440 3.350 3.370 641,175 -0.08(-2.32%)
Jan 12, 2016 3.480 3.500 3.370 3.450 965,877 +0.08(+2.37%)
Jan 11, 2016 3.440 3.460 3.350 3.370 1,044,439 -0.02(-0.59%)
Jan 08, 2016 3.460 3.470 3.360 3.390 306,750 -0.03(-1.02%)
Jan 07, 2016 3.440 3.500 3.400 3.425 870,423 -0.16(-4.33%)
Jan 06, 2016 3.590 3.630 3.570 3.580 599,790 -0.11(-3.11%)
Jan 05, 2016 3.670 3.708 3.660 3.695 432,191 +0.04(+1.23%)
Jan 04, 2016 3.660 3.678 3.600 3.650 581,610 -0.02(-0.54%)
Dec 31, 2015 3.670 3.670 3.670 0 +0.02(+0.41%)
Dec 30, 2015 3.665 3.680 3.650 3.655 611,143 -0.12(-3.05%)
Dec 29, 2015 3.725 3.790 3.720 3.770 662,652 +0.06(+1.62%)
Dec 28, 2015 3.680 3.720 3.670 3.710 839,656 -0.12(-3.13%)
Dec 24, 2015 3.830 3.830 3.830 0 -0.01(-0.26%)
Dec 23, 2015 3.760 3.840 3.750 3.840 647,025 +0.17(+4.63%)
Dec 22, 2015 3.660 3.690 3.650 3.670 892,270 +0.04(+1.10%)
Dec 21, 2015 3.660 3.660 3.610 3.630 538,668 -0.04(-0.95%)
Dec 18, 2015 3.720 3.720 3.660 3.665 435,349 -0.11(-3.02%)
Dec 17, 2015 3.855 3.880 3.770 3.779 1,010,885 +0.00(+0.11%)
Dec 16, 2015 3.770 3.810 3.740 3.775 770,653 -0.00(-0.13%)
Dec 15, 2015 3.750 3.810 3.750 3.780 1,676,437 +0.07(+1.89%)
Dec 14, 2015 3.670 3.720 3.630 3.710 993,152 +0.03(+0.82%)
Dec 11, 2015 3.760 3.780 3.670 3.680 2,004,703 -0.16(-4.17%)
Dec 10, 2015 3.880 3.900 3.840 3.840 1,205,943 +0.00(+0.00%)
Dec 09, 2015 3.850 3.918 3.810 3.840 750,684 +0.03(+0.79%)
Dec 08, 2015 3.810 3.850 3.770 3.810 717,511 -0.02(-0.52%)
Dec 07, 2015 3.888 3.910 3.810 3.830 1,877,844 -0.17(-4.27%)
Dec 04, 2015 4.040 4.040 3.970 4.001 669,673 -0.10(-2.41%)
Dec 03, 2015 4.070 4.120 4.040 4.100 851,775 +0.09(+2.24%)
Dec 02, 2015 4.030 4.130 3.980 4.010 1,287,869 -0.08(-1.84%)
Dec 01, 2015 4.080 4.100 4.070 4.085 674,343 -0.04(-0.86%)
Nov 30, 2015 4.200 4.230 4.100 4.120 719,697 -0.07(-1.66%)
Nov 27, 2015 4.260 4.260 4.180 4.190 233,951 -0.15(-3.57%)
Nov 25, 2015 4.345 4.345 4.345 0 -0.07(-1.47%)
Nov 24, 2015 4.400 4.450 4.380 4.410 885,982 -0.13(-2.97%)
Nov 23, 2015 4.600 4.545 1,022,108 +0.04(+0.78%)
Nov 20, 2015 4.490 4.580 4.490 4.510 927,881 +0.04(+0.85%)
Nov 19, 2015 4.460 4.530 4.450 4.472 444,669 -0.05(-1.06%)
Nov 18, 2015 4.470 4.540 4.430 4.520 493,518 +0.20(+4.63%)
Nov 17, 2015 4.320 4.380 4.282 4.320 1,046,734 +0.14(+3.35%)
Nov 16, 2015 4.110 4.200 4.060 4.180 428,740 +0.15(+3.72%)
Nov 13, 2015 4.050 4.070 4.010 4.030 403,498 +0.01(+0.22%)
Nov 12, 2015 4.080 4.119 4.010 4.021 379,976 -0.06(-1.45%)
Nov 11, 2015 4.170 4.180 4.070 4.080 369,664 -0.08(-1.92%)
Nov 10, 2015 4.165 4.197 4.120 4.160 263,531 +0.02(+0.37%)
Nov 09, 2015 4.200 4.200 4.140 4.144 441,994 -0.06(-1.44%)
Nov 06, 2015 4.280 4.300 4.190 4.205 1,142,863 -0.18(-4.21%)
Nov 05, 2015 4.410 4.440 4.380 4.390 329,447 -0.08(-1.79%)
Nov 04, 2015 4.580 4.600 4.430 4.470 1,133,121 -0.04(-0.89%)
Nov 03, 2015 4.440 4.520 4.420 4.510 713,785 +0.25(+5.87%)
Nov 02, 2015 4.200 4.270 4.200 4.260 1,112,363 +0.08(+1.91%)
Oct 30, 2015 4.210 4.245 4.180 4.180 314,946 +0.01(+0.24%)
Oct 29, 2015 4.190 4.220 4.170 4.170 225,087 -0.09(-2.11%)
Oct 28, 2015 4.200 4.330 4.170 4.260 1,225,241 +0.07(+1.68%)
Oct 27, 2015 4.190 4.230 4.150 4.189 400,891 -0.16(-3.69%)
Oct 26, 2015 4.420 4.420 4.310 4.350 318,612 -0.09(-2.03%)
Oct 23, 2015 4.420 4.440 4.400 4.440 211,163 +0.04(+0.91%)
Oct 22, 2015 4.410 4.440 4.380 4.400 460,982 +0.03(+0.69%)
Oct 21, 2015 4.390 4.420 4.360 4.370 380,612 -0.11(-2.46%)
Oct 20, 2015 4.430 4.500 4.410 4.480 309,970 +0.03(+0.56%)
Oct 19, 2015 4.440 4.490 4.418 4.455 175,381 -0.16(-3.36%)
Oct 16, 2015 4.610 4.627 4.520 4.610 368,185 -0.04(-0.86%)
Oct 15, 2015 4.560 4.650 4.540 4.650 163,494 +0.14(+3.10%)
Oct 14, 2015 4.480 4.530 4.460 4.510 326,652 +0.11(+2.50%)
Oct 13, 2015 4.400 4.500 4.380 4.400 181,422 -0.10(-2.22%)
Oct 12, 2015 4.640 4.640 4.450 4.500 367,774 -0.10(-2.17%)
Oct 09, 2015 4.660 4.700 4.580 4.600 621,550 +0.00(+0.00%)
Oct 08, 2015 4.480 4.600 4.430 4.600 543,454 +0.16(+3.60%)
Oct 07, 2015 4.430 4.470 4.380 4.440 1,559,351 +0.12(+2.78%)
Oct 06, 2015 4.220 4.320 4.210 4.320 568,179 +0.12(+2.73%)
Oct 05, 2015 4.125 4.205 4.120 4.205 406,314 +0.23(+5.92%)
Oct 02, 2015 3.900 3.980 3.890 3.970 684,611 -0.03(-0.75%)
Oct 01, 2015 4.000 4.010 3.960 4.000 382,445 -0.06(-1.48%)
Sep 30, 2015 4.050 4.060 4.000 4.060 385,932 +0.04(+1.00%)
Sep 29, 2015 3.980 4.030 3.970 4.020 231,913 +0.11(+2.80%)
Sep 28, 2015 3.950 3.970 3.900 3.910 417,717 -0.09(-2.24%)
Sep 25, 2015 4.010 4.050 3.970 4.000 482,266 +0.04(+1.01%)
Sep 24, 2015 3.930 3.980 3.890 3.960 394,387 -0.04(-0.88%)
Sep 23, 2015 4.010 4.070 3.980 3.995 310,343 -0.08(-1.84%)
Sep 22, 2015 4.080 4.089 4.010 4.070 674,759 -0.10(-2.40%)
Sep 21, 2015 4.180 4.190 4.130 4.170 2,127,602 +0.01(+0.36%)
Sep 18, 2015 4.200 4.250 4.150 4.155 3,071,555 -0.17(-3.82%)
Sep 17, 2015 4.285 4.400 4.250 4.320 478,877 -0.01(-0.23%)
Sep 16, 2015 4.280 4.350 4.270 4.330 468,007 +0.09(+2.12%)
Sep 15, 2015 4.180 4.240 4.180 4.240 1,751,667 +0.05(+1.19%)
Sep 14, 2015 4.170 4.220 4.150 4.190 470,284 +0.03(+0.60%)
Sep 11, 2015 4.104 4.190 4.100 4.165 181,720 -0.04(-1.07%)
Sep 10, 2015 4.171 4.210 4.120 4.210 653,191 +0.09(+2.31%)
Sep 09, 2015 4.220 4.240 4.112 4.115 343,619 -0.08(-2.02%)
Sep 08, 2015 4.150 4.200 4.110 4.200 450,038 +0.08(+1.94%)
Sep 04, 2015 4.120 4.120 4.120 0 -0.14(-3.35%)
Sep 03, 2015 4.220 4.350 4.220 4.263 190,335 +0.01(+0.31%)
Sep 02, 2015 4.300 4.300 4.160 4.250 511,117 +0.00(+0.00%)
Sep 01, 2015 4.380 4.404 4.220 4.250 654,908 -0.27(-5.97%)
Aug 31, 2015 4.335 4.570 4.291 4.520 1,073,241 +0.10(+2.26%)
Aug 28, 2015 4.260 4.470 4.330 4.420 427,726 +0.09(+2.08%)
Aug 27, 2015 4.210 4.350 4.200 4.330 1,067,474 +0.24(+5.87%)
Aug 26, 2015 4.020 4.090 3.970 4.090 447,814 +0.11(+2.76%)
Aug 25, 2015 4.075 4.080 3.950 3.980 690,529 +0.16(+4.19%)
Aug 24, 2015 3.755 3.910 3.700 3.820 1,622,643 -0.17(-4.14%)
Aug 21, 2015 4.075 4.100 3.980 3.985 828,463 -0.17(-3.98%)
Aug 20, 2015 4.180 4.200 4.140 4.150 381,314 -0.03(-0.72%)
Aug 19, 2015 4.280 4.290 4.170 4.180 689,260 -0.11(-2.56%)
Aug 18, 2015 4.300 4.320 4.280 4.290 372,567 -0.05(-1.15%)
Aug 17, 2015 4.360 4.380 4.320 4.340 333,998 -0.05(-1.14%)
Aug 14, 2015 4.430 4.460 4.390 4.390 279,536 +0.02(+0.46%)
Aug 13, 2015 4.400 4.410 4.350 4.370 194,560 -0.07(-1.58%)
Aug 12, 2015 4.390 4.440 4.340 4.440 295,137 +0.07(+1.60%)
Aug 11, 2015 4.400 4.400 4.330 4.370 409,758 -0.08(-1.80%)
Aug 10, 2015 4.300 4.470 4.290 4.450 673,247 +0.10(+2.30%)
Aug 07, 2015 4.340 4.390 4.310 4.350 412,223 -0.01(-0.23%)
Aug 06, 2015 4.341 4.380 4.300 4.360 382,082 -0.09(-2.13%)
Aug 05, 2015 4.535 4.560 4.420 4.455 991,834 +0.00(+0.11%)
Aug 04, 2015 4.455 4.510 4.420 4.450 556,366 +0.04(+1.02%)
Aug 03, 2015 4.450 4.500 4.380 4.405 609,116 -0.18(-4.03%)
Jul 31, 2015 4.610 4.641 4.570 4.590 313,143 -0.04(-0.76%)
Jul 30, 2015 4.660 4.665 4.610 4.625 309,164 -0.01(-0.32%)
Jul 29, 2015 4.550 4.670 4.530 4.640 5,240,220 +0.18(+4.01%)
Jul 28, 2015 4.440 4.470 4.380 4.461 349,027 +0.01(+0.25%)
Jul 27, 2015 4.460 4.520 4.430 4.450 521,581 -0.17(-3.68%)
Jul 24, 2015 4.640 4.650 4.600 4.620 340,050 -0.09(-1.91%)
Jul 23, 2015 4.790 4.800 4.710 4.710 522,947 -0.11(-2.28%)
Jul 22, 2015 4.860 4.890 4.800 4.820 359,406 -0.12(-2.43%)
Jul 21, 2015 4.960 4.969 4.920 4.940 257,365 +0.02(+0.41%)
Jul 20, 2015 4.930 4.960 4.900 4.920 369,000 -0.09(-1.80%)
Jul 17, 2015 5.050 5.070 5.000 5.010 200,857 -0.02(-0.40%)
Jul 16, 2015 5.040 5.070 5.030 5.030 306,566 +0.07(+1.41%)
Jul 15, 2015 4.995 5.010 4.920 4.960 410,067 -0.18(-3.50%)
Jul 14, 2015 5.070 5.150 5.070 5.140 306,035 +0.05(+0.98%)
Jul 13, 2015 5.060 5.140 5.040 5.090 275,553 -0.02(-0.39%)
Jul 10, 2015 5.050 5.120 5.050 5.110 285,100 +0.15(+3.02%)
Jul 09, 2015 4.970 5.010 4.960 4.960 255,221 +0.10(+2.06%)
Jul 08, 2015 4.880 4.910 4.840 4.860 345,188 -0.18(-3.60%)
Jul 07, 2015 4.990 5.050 4.880 5.042 669,890 +0.06(+1.23%)
Jul 06, 2015 5.040 5.050 4.960 4.980 583,460 -0.24(-4.60%)
Jul 02, 2015 5.220 5.220 5.220 0 +0.05(+0.97%)
Jul 01, 2015 5.250 5.260 5.160 5.170 180,932 -0.10(-1.90%)
Jun 30, 2015 5.120 5.280 5.100 5.270 449,207 +0.19(+3.74%)
Jun 29, 2015 5.165 5.177 5.070 5.080 501,599 -0.18(-3.51%)
Jun 26, 2015 5.220 5.270 5.200 5.265 252,098 +0.01(+0.29%)
Jun 25, 2015 5.310 5.320 5.230 5.250 266,339 -0.06(-1.13%)
Jun 24, 2015 5.368 5.390 5.300 5.310 2,057,398 -0.13(-2.39%)
Jun 23, 2015 5.360 5.440 5.340 5.440 278,309 -0.03(-0.55%)
Jun 22, 2015 5.470 5.490 5.450 5.470 417,946 +0.09(+1.67%)
Jun 19, 2015 5.400 5.440 5.370 5.380 353,173 -0.10(-1.82%)
Jun 18, 2015 5.478 5.520 5.433 5.480 349,368 +0.01(+0.18%)
Jun 17, 2015 5.420 5.490 5.370 5.470 343,776 +0.06(+1.11%)
Jun 16, 2015 5.390 5.430 5.360 5.410 222,942 +0.13(+2.46%)
Jun 15, 2015 5.184 5.300 5.180 5.280 437,898 +0.09(+1.73%)
Jun 12, 2015 5.260 5.190 5.190 316,952 -0.10(-1.89%)
Jun 11, 2015 5.266 5.320 5.250 5.290 223,179 -0.03(-0.56%)
Jun 10, 2015 5.410 5.420 5.300 5.320 625,696 +0.11(+2.11%)
Jun 09, 2015 5.180 5.240 5.170 5.210 488,944 +0.16(+3.17%)
Jun 08, 2015 5.054 5.100 5.020 5.050 1,494,768 +0.07(+1.41%)
Jun 05, 2015 5.020 4.900 4.980 3,098,940 +0.08(+1.63%)
Jun 04, 2015 5.080 5.090 4.900 4.900 725,670 -0.29(-5.59%)
Jun 03, 2015 5.146 5.230 5.140 5.190 478,843 -0.12(-2.26%)
Jun 02, 2015 5.180 5.350 5.170 5.310 659,873 +0.12(+2.41%)
Jun 01, 2015 5.280 5.280 5.170 5.185 528,701 -0.18(-3.26%)
May 29, 2015 5.450 5.460 5.330 5.360 1,317,764 -0.21(-3.86%)
May 28, 2015 5.555 5.580 5.510 5.575 1,061,671 -0.08(-1.50%)
May 27, 2015 5.584 5.710 5.580 5.660 340,941 -0.04(-0.63%)
May 26, 2015 5.750 5.760 5.680 5.696 614,272 -0.21(-3.62%)
May 22, 2015 5.910 5.910 5.910 0 +0.02(+0.34%)
May 21, 2015 5.800 5.920 5.760 5.890 855,698 +0.01(+0.17%)
May 20, 2015 5.820 5.900 5.820 5.880 468,884 -0.14(-2.33%)
May 19, 2015 6.010 6.060 6.000 6.020 650,604 -0.15(-2.43%)
May 18, 2015 6.220 6.230 6.150 6.170 400,466 +0.00(+0.00%)
May 15, 2015 6.090 6.170 6.040 6.170 568,957 +0.03(+0.49%)
May 14, 2015 6.090 6.150 6.070 6.140 739,795 +0.00(+0.00%)
May 13, 2015 6.235 6.250 6.140 6.140 537,453 +0.01(+0.16%)
May 12, 2015 6.000 6.130 6.000 6.130 666,947 +0.09(+1.49%)
May 11, 2015 6.064 6.095 6.020 6.040 295,333 -0.06(-0.98%)
May 08, 2015 6.030 6.110 6.030 6.100 417,604 +0.07(+1.16%)
May 07, 2015 6.040 6.100 5.960 6.030 767,915 -0.05(-0.82%)
May 06, 2015 6.195 6.230 6.040 6.080 1,660,990 -0.02(-0.33%)
May 05, 2015 6.220 6.230 6.100 6.100 611,850 +0.18(+3.04%)
May 04, 2015 5.925 5.950 5.910 5.920 279,438 -0.02(-0.34%)
May 01, 2015 5.950 5.980 5.880 5.940 255,949 +0.06(+1.02%)
Apr 30, 2015 5.865 5.960 5.840 5.880 771,247 -0.07(-1.18%)
Apr 29, 2015 5.924 6.000 5.880 5.950 596,590 +0.03(+0.51%)
Apr 28, 2015 5.825 5.980 5.810 5.920 587,550 +0.11(+1.89%)
Apr 27, 2015 5.960 5.970 5.800 5.810 982,936 -0.16(-2.68%)
Apr 24, 2015 5.970 6.000 5.920 5.970 826,326 +0.08(+1.36%)
Apr 23, 2015 5.760 5.910 5.750 5.890 529,367 +0.13(+2.26%)
Apr 22, 2015 5.730 5.760 5.650 5.760 1,052,399 -0.02(-0.35%)
Apr 21, 2015 5.744 5.810 5.740 5.780 362,823 +0.05(+0.87%)
Apr 20, 2015 5.740 5.830 5.710 5.730 608,973 -0.02(-0.35%)
Apr 17, 2015 5.845 5.860 5.580 5.750 1,968,981 -0.33(-5.43%)
Apr 16, 2015 5.975 6.130 5.970 6.080 1,380,576 +0.05(+0.83%)
Apr 15, 2015 5.870 6.030 5.850 6.030 1,349,401 +0.40(+7.09%)
Apr 14, 2015 5.536 5.650 5.510 5.631 720,692 +0.04(+0.72%)
Apr 13, 2015 5.640 5.650 5.570 5.591 676,558 +0.06(+1.02%)
Apr 10, 2015 5.600 5.680 5.505 5.535 874,857 -0.10(-1.84%)
Apr 09, 2015 5.630 5.670 5.570 5.638 2,328,231 +0.25(+4.61%)
Apr 08, 2015 5.425 5.430 5.340 5.390 1,470,940 +0.13(+2.47%)
Apr 07, 2015 5.340 5.350 5.210 5.260 739,542 +0.01(+0.19%)
Apr 06, 2015 5.135 5.270 5.120 5.250 962,810 +0.16(+3.14%)
Apr 02, 2015 5.090 5.090 5.090 0 +0.16(+3.25%)
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.