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, 2021 5.940 6.020 5.940 5.995 116,418 +0.07(+1.10%)
Mar 30, 2021 5.950 5.950 5.900 5.930 235,544 -0.08(-1.33%)
Mar 29, 2021 5.980 6.040 5.950 6.010 272,445 +0.02(+0.33%)
Mar 26, 2021 5.900 5.990 5.900 5.990 162,400 +0.10(+1.70%)
Mar 25, 2021 5.820 5.890 5.800 5.890 218,977 +0.09(+1.55%)
Mar 24, 2021 5.810 5.870 5.800 5.800 491,900 +0.00(+0.00%)
Mar 23, 2021 5.830 5.860 5.760 5.800 511,498 -0.10(-1.64%)
Mar 22, 2021 5.930 5.930 5.870 5.896 796,221 -0.11(-1.89%)
Mar 19, 2021 5.998 6.060 5.970 6.010 5,563,500 +0.02(+0.33%)
Mar 18, 2021 6.120 6.150 5.960 5.990 553,233 -0.24(-3.85%)
Mar 17, 2021 6.220 6.230 6.090 6.230 340,135 -0.17(-2.70%)
Mar 16, 2021 6.436 6.460 6.360 6.403 831,596 -0.09(-1.34%)
Mar 15, 2021 6.470 6.500 6.420 6.490 281,179 +0.14(+2.20%)
Mar 12, 2021 6.300 6.400 6.290 6.350 470,200 +0.04(+0.63%)
Mar 11, 2021 6.240 6.310 6.230 6.310 318,726 +0.06(+0.96%)
Mar 10, 2021 6.280 6.290 6.250 6.250 474,401 -0.02(-0.32%)
Mar 09, 2021 6.270 6.300 6.250 6.270 2,502,730 +0.22(+3.72%)
Mar 08, 2021 6.135 6.140 6.010 6.045 476,977 -0.05(-0.82%)
Mar 05, 2021 6.090 6.100 6.010 6.095 291,400 +0.17(+2.96%)
Mar 04, 2021 6.060 6.170 5.890 5.920 479,869 -0.05(-0.84%)
Mar 03, 2021 6.010 6.030 5.960 5.970 263,398 -0.03(-0.50%)
Mar 02, 2021 6.020 6.040 5.980 6.000 206,001 +0.07(+1.18%)
Mar 01, 2021 5.920 5.980 5.909 5.930 347,721 +0.17(+2.95%)
Feb 26, 2021 5.850 5.860 5.760 5.760 2,668,800 -0.15(-2.54%)
Feb 25, 2021 6.020 6.070 5.910 5.910 388,480 -0.13(-2.15%)
Feb 24, 2021 6.006 6.040 5.960 6.040 850,717 -0.02(-0.33%)
Feb 23, 2021 6.020 6.060 5.940 6.060 570,985 +0.02(+0.33%)
Feb 22, 2021 6.010 6.070 6.000 6.040 432,681 -0.03(-0.49%)
Feb 19, 2021 6.050 6.100 6.040 6.070 193,300 +0.00(+0.00%)
Feb 18, 2021 6.089 6.100 6.030 6.070 454,761 -0.12(-1.94%)
Feb 17, 2021 6.150 6.190 6.085 6.190 443,753 -0.09(-1.43%)
Feb 16, 2021 6.275 6.300 6.260 6.280 3,532,304 +0.16(+2.61%)
Feb 12, 2021 6.000 6.150 5.990 6.120 842,500 +0.14(+2.34%)
Feb 11, 2021 6.020 6.044 5.980 5.980 569,672 -0.03(-0.50%)
Feb 10, 2021 6.080 6.090 5.970 6.010 291,354 -0.10(-1.64%)
Feb 09, 2021 6.140 6.170 6.050 6.110 1,023,068 +0.03(+0.49%)
Feb 08, 2021 6.060 6.100 6.040 6.080 654,045 +0.17(+2.88%)
Feb 05, 2021 5.870 5.920 5.870 5.910 303,400 +0.13(+2.25%)
Feb 04, 2021 5.800 5.800 5.700 5.780 173,494 +0.06(+1.05%)
Feb 03, 2021 5.670 5.720 5.660 5.720 285,293 +0.10(+1.78%)
Feb 02, 2021 5.760 5.770 5.590 5.620 502,520 +0.02(+0.36%)
Feb 01, 2021 5.600 5.610 5.560 5.600 380,158 +0.01(+0.18%)
Jan 29, 2021 5.630 5.660 5.560 5.590 459,800 -0.11(-1.93%)
Jan 28, 2021 5.690 5.720 5.660 5.700 327,693 +0.00(+0.00%)
Jan 27, 2021 5.710 5.770 5.660 5.700 250,500 -0.06(-1.04%)
Jan 26, 2021 5.770 5.800 5.740 5.760 349,630 +0.00(+0.00%)
Jan 25, 2021 5.650 5.760 5.640 5.760 409,076 +0.08(+1.41%)
Jan 22, 2021 5.670 5.750 5.640 5.680 587,200 -0.16(-2.74%)
Jan 21, 2021 5.900 5.920 5.830 5.840 1,255,937 -0.22(-3.63%)
Jan 20, 2021 6.080 6.090 6.040 6.060 535,479 +0.04(+0.66%)
Jan 19, 2021 6.010 6.050 6.000 6.020 1,354,875 -0.06(-0.99%)
Jan 15, 2021 6.140 6.170 6.080 6.080 1,057,500 -0.12(-1.86%)
Jan 14, 2021 6.180 6.220 6.140 6.195 2,007,007 +0.11(+1.72%)
Jan 13, 2021 6.120 6.160 6.060 6.090 1,208,721 -0.09(-1.46%)
Jan 12, 2021 6.110 6.180 6.050 6.180 394,648 +0.11(+1.82%)
Jan 11, 2021 6.000 6.070 5.970 6.070 479,978 +0.03(+0.49%)
Jan 08, 2021 6.060 6.080 5.972 6.040 427,600 +0.15(+2.55%)
Jan 07, 2021 5.900 5.920 5.870 5.890 246,599 +0.13(+2.26%)
Jan 06, 2021 5.740 5.810 5.720 5.760 511,928 -0.01(-0.17%)
Jan 05, 2021 5.660 5.790 5.640 5.770 288,942 +0.08(+1.41%)
Jan 04, 2021 5.800 5.830 5.660 5.690 468,142 +0.09(+1.61%)
Dec 31, 2020 5.600 5.600 5.600 344,673 -0.07(-1.23%)
Dec 30, 2020 5.620 5.670 5.610 5.670 344,673 +0.08(+1.43%)
Dec 29, 2020 5.620 5.650 5.550 5.590 1,145,349 +0.05(+0.90%)
Dec 28, 2020 5.520 5.580 5.510 5.540 368,998 +0.02(+0.45%)
Dec 24, 2020 5.500 5.520 5.490 5.515 75,400 +0.02(+0.36%)
Dec 23, 2020 5.600 5.620 5.450 5.495 370,251 +0.04(+0.64%)
Dec 22, 2020 5.500 5.550 5.450 5.460 423,123 +0.03(+0.55%)
Dec 21, 2020 5.350 5.450 5.342 5.430 695,821 -0.35(-6.06%)
Dec 18, 2020 5.720 5.810 5.700 5.780 520,500 -0.03(-0.52%)
Dec 17, 2020 5.830 5.850 5.785 5.810 401,978 +0.24(+4.31%)
Dec 16, 2020 5.500 5.580 5.475 5.570 339,060 +0.14(+2.58%)
Dec 15, 2020 5.410 5.430 5.360 5.430 505,368 +0.07(+1.31%)
Dec 14, 2020 5.550 5.560 5.350 5.360 278,386 -0.12(-2.19%)
Dec 11, 2020 5.410 5.480 5.400 5.480 915,600 +0.24(+4.48%)
Dec 10, 2020 5.130 5.270 5.130 5.245 518,305 +0.17(+3.25%)
Dec 09, 2020 5.170 5.190 5.070 5.080 241,121 -0.02(-0.39%)
Dec 08, 2020 5.110 5.160 5.100 5.100 583,020 -0.03(-0.59%)
Dec 07, 2020 5.130 5.180 5.120 5.130 465,382 +0.07(+1.39%)
Dec 04, 2020 5.000 5.070 5.000 5.060 236,600 +0.15(+3.05%)
Dec 03, 2020 4.930 4.980 4.900 4.910 383,497 -0.03(-0.61%)
Dec 02, 2020 4.870 4.940 4.850 4.940 190,468 +0.10(+2.07%)
Dec 01, 2020 4.860 4.890 4.810 4.840 2,724,286 +0.12(+2.54%)
Nov 30, 2020 4.720 4.750 4.660 4.720 859,155 -0.13(-2.68%)
Nov 27, 2020 4.860 4.870 4.830 4.850 108,900 -0.07(-1.42%)
Nov 25, 2020 4.920 4.920 4.880 4.920 242,900 +0.00(+0.00%)
Nov 24, 2020 4.860 4.920 4.860 4.920 359,956 +0.11(+2.29%)
Nov 23, 2020 4.830 4.830 4.740 4.810 355,386 +0.04(+0.84%)
Nov 20, 2020 4.770 4.770 4.740 4.770 111,400 -0.03(-0.52%)
Nov 19, 2020 4.750 4.800 4.740 4.795 264,659 +0.00(+0.10%)
Nov 18, 2020 4.860 4.870 4.790 4.790 270,406 +0.03(+0.63%)
Nov 17, 2020 4.710 4.770 4.700 4.760 336,002 -0.06(-1.24%)
Nov 16, 2020 4.760 4.820 4.760 4.820 483,636 +0.18(+3.88%)
Nov 13, 2020 4.540 4.640 4.540 4.640 293,100 +0.20(+4.50%)
Nov 12, 2020 4.460 4.500 4.420 4.440 179,257 +0.03(+0.68%)
Nov 11, 2020 4.470 4.470 4.400 4.410 365,758 -0.08(-1.74%)
Nov 10, 2020 4.470 4.490 4.450 4.488 536,438 +0.07(+1.54%)
Nov 09, 2020 4.440 4.470 4.400 4.420 570,511 +0.21(+4.99%)
Nov 06, 2020 4.180 4.220 4.180 4.210 485,600 -0.02(-0.47%)
Nov 05, 2020 4.220 4.240 4.200 4.230 264,392 +0.05(+1.20%)
Nov 04, 2020 4.100 4.220 4.072 4.180 417,744 +0.14(+3.47%)
Nov 03, 2020 3.990 4.050 3.990 4.040 988,314 +0.16(+4.12%)
Nov 02, 2020 3.830 3.900 3.810 3.880 666,891 +0.03(+0.78%)
Oct 30, 2020 3.880 3.880 3.830 3.850 656,200 -0.10(-2.53%)
Oct 29, 2020 3.860 3.960 3.830 3.950 902,512 +0.06(+1.54%)
Oct 28, 2020 3.920 3.920 3.860 3.890 1,706,501 -0.20(-4.89%)
Oct 27, 2020 4.140 4.140 4.060 4.090 461,324 -0.10(-2.31%)
Oct 26, 2020 4.220 4.230 4.170 4.186 204,511 -0.10(-2.30%)
Oct 23, 2020 4.260 4.290 4.260 4.285 166,900 +0.02(+0.35%)
Oct 22, 2020 4.260 4.290 4.230 4.270 360,757 +0.05(+1.18%)
Oct 21, 2020 4.230 4.250 4.210 4.220 220,584 -0.03(-0.71%)
Oct 20, 2020 4.210 4.270 4.200 4.250 238,992 +0.10(+2.41%)
Oct 19, 2020 4.170 4.190 4.150 4.150 313,149 -0.01(-0.24%)
Oct 16, 2020 4.180 4.190 4.150 4.160 734,000 -0.08(-1.89%)
Oct 15, 2020 4.210 4.240 4.190 4.240 306,131 -0.02(-0.59%)
Oct 14, 2020 4.290 4.290 4.240 4.265 217,948 -0.00(-0.12%)
Oct 13, 2020 4.310 4.310 4.240 4.270 364,256 -0.08(-1.84%)
Oct 12, 2020 4.340 4.350 4.310 4.350 382,810 +0.04(+1.05%)
Oct 09, 2020 4.310 4.330 4.290 4.305 297,100 +0.03(+0.70%)
Oct 08, 2020 4.270 4.280 4.230 4.275 180,419 +0.02(+0.35%)
Oct 07, 2020 4.240 4.270 4.220 4.260 300,138 -0.09(-2.07%)
Oct 06, 2020 4.380 4.400 4.330 4.350 216,651 +0.04(+0.93%)
Oct 05, 2020 4.270 4.320 4.260 4.310 859,253 +0.03(+0.70%)
Oct 02, 2020 4.285 4.300 4.250 4.280 317,700 -0.02(-0.47%)
Oct 01, 2020 4.360 4.360 4.285 4.300 431,735 -0.06(-1.38%)
Sep 30, 2020 4.300 4.380 4.300 4.360 502,248 +0.08(+1.75%)
Sep 29, 2020 4.405 4.405 4.255 4.285 1,191,460 -0.05(-1.27%)
Sep 28, 2020 4.310 4.350 4.290 4.340 475,769 -0.05(-1.14%)
Sep 25, 2020 4.365 4.410 4.290 4.390 622,400 -0.12(-2.66%)
Sep 24, 2020 4.560 4.590 4.440 4.510 553,619 -0.06(-1.20%)
Sep 23, 2020 4.630 4.630 4.550 4.565 340,116 -0.10(-2.25%)
Sep 22, 2020 4.720 4.720 4.630 4.670 1,026,090 +0.05(+1.08%)
Sep 21, 2020 4.600 4.630 4.550 4.620 590,944 -0.13(-2.74%)
Sep 18, 2020 4.850 4.850 4.750 4.750 237,200 -0.10(-2.06%)
Sep 17, 2020 4.830 4.875 4.820 4.850 130,339 -0.01(-0.21%)
Sep 16, 2020 4.850 4.880 4.820 4.860 128,372 +0.03(+0.62%)
Sep 15, 2020 4.830 4.860 4.800 4.830 302,645 +0.13(+2.77%)
Sep 14, 2020 4.720 4.740 4.690 4.700 160,014 -0.01(-0.32%)
Sep 11, 2020 4.710 4.730 4.670 4.715 162,900 +0.13(+2.95%)
Sep 10, 2020 4.630 4.640 4.570 4.580 141,987 +0.00(+0.00%)
Sep 09, 2020 4.551 4.580 4.540 4.580 310,766 +0.08(+1.66%)
Sep 08, 2020 4.490 4.550 4.480 4.505 696,082 -0.23(-4.76%)
Sep 04, 2020 4.710 4.750 4.670 4.730 257,100 +0.00(+0.00%)
Sep 03, 2020 4.730 4.770 4.700 4.730 628,268 -0.09(-1.87%)
Sep 02, 2020 4.950 4.970 4.770 4.820 594,650 -0.14(-2.82%)
Sep 01, 2020 4.930 4.995 4.930 4.960 185,810 +0.09(+1.85%)
Aug 31, 2020 4.860 4.920 4.835 4.870 350,334 -0.04(-0.71%)
Aug 28, 2020 4.930 4.930 4.868 4.905 312,000 +0.00(+0.10%)
Aug 27, 2020 4.910 4.910 4.860 4.900 247,441 -0.03(-0.71%)
Aug 26, 2020 4.880 4.950 4.870 4.935 144,078 +0.00(+0.10%)
Aug 25, 2020 4.960 4.960 4.900 4.930 265,815 -0.03(-0.60%)
Aug 24, 2020 4.958 5.000 4.950 4.960 324,799 +0.05(+1.02%)
Aug 21, 2020 4.910 4.920 4.890 4.910 375,600 -0.12(-2.29%)
Aug 20, 2020 5.015 5.030 4.980 5.025 188,803 -0.09(-1.86%)
Aug 19, 2020 5.190 5.200 5.120 5.120 269,705 -0.05(-0.97%)
Aug 18, 2020 5.170 5.200 5.140 5.170 156,483 +0.02(+0.39%)
Aug 17, 2020 5.180 5.190 5.120 5.150 186,159 -0.11(-2.18%)
Aug 14, 2020 5.240 5.265 5.220 5.265 103,400 -0.00(-0.09%)
Aug 13, 2020 5.200 5.290 5.200 5.270 134,977 +0.05(+0.96%)
Aug 12, 2020 5.200 5.240 5.170 5.220 101,843 +0.05(+0.95%)
Aug 11, 2020 5.220 5.250 5.161 5.171 177,277 +0.11(+2.09%)
Aug 10, 2020 5.060 5.100 5.050 5.065 293,600 +0.03(+0.50%)
Aug 07, 2020 5.050 5.058 5.020 5.040 162,600 -0.07(-1.37%)
Aug 06, 2020 5.110 5.150 5.070 5.110 151,800 -0.03(-0.58%)
Aug 05, 2020 5.110 5.190 5.110 5.140 360,120 +0.19(+3.84%)
Aug 04, 2020 4.915 4.975 4.900 4.950 288,402 -0.04(-0.80%)
Aug 03, 2020 4.920 4.990 4.920 4.990 284,526 +0.09(+1.84%)
Jul 31, 2020 4.960 4.970 4.840 4.900 266,700 -0.04(-0.81%)
Jul 30, 2020 4.955 4.970 4.875 4.940 337,123 -0.12(-2.37%)
Jul 29, 2020 5.070 5.080 5.030 5.060 939,667 +0.01(+0.20%)
Jul 28, 2020 5.050 5.070 5.035 5.050 287,680 -0.08(-1.56%)
Jul 27, 2020 5.140 5.140 5.110 5.130 210,431 -0.03(-0.58%)
Jul 24, 2020 5.140 5.160 5.120 5.160 81,700 +0.01(+0.19%)
Jul 23, 2020 5.180 5.220 5.150 5.150 1,760,637 -0.09(-1.72%)
Jul 22, 2020 5.290 5.290 5.230 5.240 180,908 -0.02(-0.38%)
Jul 21, 2020 5.250 5.310 5.250 5.260 365,945 +0.01(+0.19%)
Jul 20, 2020 5.210 5.250 5.200 5.250 181,294 +0.14(+2.74%)
Jul 17, 2020 5.116 5.120 5.080 5.110 140,700 +0.00(+0.00%)
Jul 16, 2020 5.100 5.140 5.070 5.110 280,560 +0.01(+0.20%)
Jul 15, 2020 5.125 5.140 5.060 5.100 1,071,774 -0.34(-6.25%)
Jul 14, 2020 5.370 5.480 5.360 5.440 751,694 -0.01(-0.18%)
Jul 13, 2020 5.570 5.570 5.450 5.450 4,942,496 -0.14(-2.50%)
Jul 10, 2020 5.560 5.630 5.530 5.590 733,600 +0.02(+0.36%)
Jul 09, 2020 5.610 5.630 5.530 5.570 148,135 -0.01(-0.18%)
Jul 08, 2020 5.490 5.590 5.480 5.580 296,179 +0.09(+1.64%)
Jul 07, 2020 5.522 5.530 5.480 5.490 446,881 -0.05(-0.90%)
Jul 06, 2020 5.510 5.540 5.500 5.540 630,720 +0.04(+0.73%)
Jul 02, 2020 5.480 5.560 5.460 5.500 595,400 +0.03(+0.55%)
Jul 01, 2020 5.420 5.470 5.400 5.470 137,563 +0.05(+0.92%)
Jun 30, 2020 5.439 5.440 5.380 5.420 499,845 -0.14(-2.52%)
Jun 29, 2020 5.530 5.590 5.470 5.560 191,639 +0.10(+1.83%)
Jun 26, 2020 5.540 5.550 5.420 5.460 315,300 -0.04(-0.73%)
Jun 25, 2020 5.460 5.520 5.443 5.500 282,173 +0.03(+0.60%)
Jun 24, 2020 5.525 5.530 5.450 5.467 525,642 -0.12(-2.20%)
Jun 23, 2020 5.620 5.660 5.590 5.590 311,262 +0.04(+0.72%)
Jun 22, 2020 5.520 5.580 5.500 5.550 164,932 +0.00(+0.00%)
Jun 19, 2020 5.580 5.590 5.500 5.550 291,900 +0.08(+1.41%)
Jun 18, 2020 5.480 5.510 5.450 5.473 258,316 -0.07(-1.21%)
Jun 17, 2020 5.590 5.610 5.530 5.540 176,863 -0.08(-1.34%)
Jun 16, 2020 5.685 5.700 5.590 5.615 257,524 +0.08(+1.54%)
Jun 15, 2020 5.510 5.570 5.410 5.530 337,421 -0.07(-1.25%)
Jun 12, 2020 5.565 5.610 5.510 5.600 269,800 +0.12(+2.19%)
Jun 11, 2020 5.610 5.620 5.460 5.480 767,152 -0.32(-5.52%)
Jun 10, 2020 5.860 5.900 5.760 5.800 296,740 -0.12(-2.11%)
Jun 09, 2020 5.850 5.940 5.830 5.925 549,013 -0.00(-0.08%)
Jun 08, 2020 5.970 5.990 5.880 5.930 933,549 +0.08(+1.37%)
Jun 05, 2020 5.870 5.940 5.850 5.850 523,000 +0.12(+2.09%)
Jun 04, 2020 5.770 5.800 5.695 5.730 706,151 -0.32(-5.29%)
Jun 03, 2020 5.880 6.050 5.880 6.050 271,285 +0.23(+3.95%)
Jun 02, 2020 5.740 5.830 5.730 5.820 295,744 +0.11(+1.93%)
Jun 01, 2020 5.625 5.720 5.600 5.710 648,347 +0.06(+1.06%)
May 29, 2020 5.470 5.650 5.460 5.650 1,522,800 +0.18(+3.20%)
May 28, 2020 5.510 5.590 5.450 5.475 379,314 +0.00(+0.09%)
May 27, 2020 5.387 5.480 5.350 5.470 308,566 +0.02(+0.37%)
May 26, 2020 5.580 5.600 5.450 5.450 2,864,987 +0.08(+1.49%)
May 22, 2020 5.410 5.410 5.330 5.370 181,400 -0.06(-1.10%)
May 21, 2020 5.450 5.470 5.335 5.430 2,036,080 -0.01(-0.18%)
May 20, 2020 5.420 5.480 5.410 5.440 693,274 +0.14(+2.64%)
May 19, 2020 5.290 5.330 5.250 5.300 617,946 +0.03(+0.57%)
May 18, 2020 5.160 5.280 5.130 5.270 585,790 +0.30(+6.14%)
May 15, 2020 4.970 5.000 4.920 4.965 105,700 -0.04(-0.70%)
May 14, 2020 4.850 5.000 4.830 5.000 217,340 +0.10(+2.04%)
May 13, 2020 5.010 5.010 4.880 4.900 545,331 -0.12(-2.39%)
May 12, 2020 5.025 5.085 4.990 5.020 412,042 +0.08(+1.62%)
May 11, 2020 4.960 4.970 4.920 4.940 291,648 -0.09(-1.79%)
May 08, 2020 4.980 5.040 4.960 5.030 307,400 +0.09(+1.82%)
May 07, 2020 4.980 5.020 4.910 4.940 358,545 -0.04(-0.80%)
May 06, 2020 5.010 5.010 4.940 4.980 221,920 -0.11(-2.16%)
May 05, 2020 5.060 5.130 5.045 5.090 188,025 +0.12(+2.41%)
May 04, 2020 4.920 4.990 4.870 4.970 369,255 +0.00(+0.00%)
May 01, 2020 4.980 5.000 4.920 4.970 241,600 -0.08(-1.58%)
Apr 30, 2020 5.130 5.135 4.965 5.050 1,162,745 -0.21(-3.99%)
Apr 29, 2020 5.220 5.300 5.200 5.260 594,112 +0.26(+5.20%)
Apr 28, 2020 5.080 5.080 5.000 5.000 413,138 -0.01(-0.20%)
Apr 27, 2020 4.960 5.010 4.930 5.010 279,992 +0.03(+0.60%)
Apr 24, 2020 5.000 5.000 4.900 4.980 174,300 +0.04(+0.81%)
Apr 23, 2020 5.030 5.100 4.920 4.940 331,714 +0.01(+0.20%)
Apr 22, 2020 4.890 4.950 4.840 4.930 435,173 +0.23(+5.01%)
Apr 21, 2020 4.630 4.730 4.610 4.695 385,152 -0.14(-3.00%)
Apr 20, 2020 4.890 4.970 4.820 4.840 617,774 -0.13(-2.62%)
Apr 17, 2020 4.940 4.990 4.920 4.970 230,000 +0.05(+1.02%)
Apr 16, 2020 5.050 5.054 4.840 4.920 330,707 +0.01(+0.20%)
Apr 15, 2020 4.890 4.925 4.820 4.910 571,684 -0.24(-4.66%)
Apr 14, 2020 5.145 5.210 5.120 5.150 408,029 +0.07(+1.38%)
Apr 13, 2020 5.220 5.220 5.020 5.080 350,930 +0.03(+0.59%)
Apr 09, 2020 5.160 5.260 5.020 5.050 1,017,000 -0.07(-1.27%)
Apr 08, 2020 5.060 5.160 5.025 5.115 679,358 +0.20(+3.96%)
Apr 07, 2020 5.070 5.080 4.900 4.920 480,160 -0.10(-1.99%)
Apr 06, 2020 4.950 5.030 4.930 5.020 483,131 +0.09(+1.83%)
Apr 03, 2020 4.951 4.980 4.830 4.930 553,600 +0.11(+2.28%)
Apr 02, 2020 4.560 4.860 4.526 4.820 575,437 +0.32(+7.11%)
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.