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

Ready Capital Corp (NY: RC )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2021 9.824 9.868 9.703 9.797 605,301 -0.03(-0.27%)
Apr 29, 2021 9.898 9.966 9.777 9.824 319,832 -0.03(-0.34%)
Apr 28, 2021 9.777 9.882 9.763 9.858 369,971 +0.09(+0.90%)
Apr 27, 2021 9.655 9.838 9.635 9.770 416,578 +0.10(+1.05%)
Apr 26, 2021 9.817 9.870 9.649 9.669 522,798 -0.09(-0.97%)
Apr 23, 2021 9.649 9.821 9.649 9.763 481,930 +0.10(+1.05%)
Apr 22, 2021 9.682 9.892 9.642 9.662 839,255 +0.16(+1.63%)
Apr 21, 2021 9.271 9.537 9.210 9.507 536,250 +0.21(+2.25%)
Apr 20, 2021 9.284 9.357 9.115 9.298 663,398 +0.06(+0.66%)
Apr 19, 2021 9.426 9.453 9.149 9.237 799,479 -0.21(-2.22%)
Apr 16, 2021 9.561 9.595 9.358 9.446 731,041 -0.05(-0.50%)
Apr 15, 2021 9.433 9.541 9.286 9.493 685,730 +0.08(+0.86%)
Apr 14, 2021 9.466 9.655 9.372 9.412 624,405 -0.09(-0.99%)
Apr 13, 2021 9.419 9.541 9.325 9.507 621,160 +0.11(+1.22%)
Apr 12, 2021 9.264 9.466 9.223 9.392 886,844 +0.11(+1.16%)
Apr 09, 2021 9.149 9.291 9.041 9.284 972,154 +0.17(+1.85%)
Apr 08, 2021 9.102 9.149 9.014 9.115 495,588 -0.03(-0.30%)
Apr 07, 2021 9.075 9.142 9.021 9.142 568,595 +0.08(+0.89%)
Apr 06, 2021 9.169 9.239 9.027 9.061 887,166 -0.09(-0.96%)
Apr 05, 2021 9.189 9.276 8.987 9.149 1,081,288 +0.00(+0.00%)
Apr 01, 2021 9.048 9.156 8.940 9.149 686,462 +0.16(+1.73%)
Mar 31, 2021 9.161 9.255 8.967 8.994 1,675,514 -0.17(-1.83%)
Mar 30, 2021 8.947 9.201 8.913 9.161 681,330 +0.22(+2.47%)
Mar 29, 2021 9.061 9.215 8.940 8.940 779,401 -0.23(-2.56%)
Mar 26, 2021 9.315 9.362 9.069 9.175 829,789 -0.04(-0.44%)
Mar 25, 2021 8.793 9.282 8.773 9.215 1,043,265 +0.45(+5.12%)
Mar 24, 2021 9.067 9.275 8.759 8.766 867,665 -0.17(-1.88%)
Mar 23, 2021 9.329 9.382 8.846 8.933 1,395,949 -0.50(-5.33%)
Mar 22, 2021 9.624 9.677 9.121 9.436 2,173,572 -0.19(-1.95%)
Mar 19, 2021 9.583 9.788 9.282 9.624 8,982,950 +0.13(+1.41%)
Mar 18, 2021 10.15 10.19 9.436 9.490 2,130,977 -0.58(-5.79%)
Mar 17, 2021 10.02 10.15 9.919 10.07 1,667,161 +0.09(+0.87%)
Mar 16, 2021 10.32 10.33 9.919 9.986 1,086,941 -0.32(-3.12%)
Mar 15, 2021 9.999 10.37 9.986 10.31 1,128,545 +0.29(+2.95%)
Mar 12, 2021 9.470 10.14 9.443 10.01 1,732,845 +0.63(+6.71%)
Mar 11, 2021 9.422 9.560 9.264 9.382 1,123,582 -0.01(-0.14%)
Mar 10, 2021 9.172 9.507 9.094 9.396 1,320,152 +0.30(+3.24%)
Mar 09, 2021 9.277 9.277 9.087 9.100 728,725 -0.11(-1.21%)
Mar 08, 2021 8.982 9.343 8.982 9.212 951,430 +0.23(+2.56%)
Mar 05, 2021 8.825 9.002 8.398 8.982 1,131,974 +0.25(+2.85%)
Mar 04, 2021 9.028 9.153 8.579 8.733 1,032,505 -0.36(-3.97%)
Mar 03, 2021 9.061 9.350 9.015 9.094 938,676 +0.03(+0.36%)
Mar 02, 2021 8.739 9.166 8.700 9.061 1,016,175 +0.30(+3.37%)
Mar 01, 2021 8.812 8.949 8.641 8.766 1,004,377 +0.16(+1.83%)
Feb 26, 2021 8.529 8.753 8.359 8.608 575,056 +0.09(+1.08%)
Feb 25, 2021 8.897 8.982 8.490 8.516 633,364 -0.34(-3.85%)
Feb 24, 2021 8.667 8.962 8.595 8.857 692,200 +0.26(+3.05%)
Feb 23, 2021 8.733 8.739 8.438 8.595 579,611 -0.12(-1.36%)
Feb 22, 2021 8.431 8.805 8.431 8.713 705,409 +0.20(+2.31%)
Feb 19, 2021 8.300 8.611 8.300 8.516 458,764 +0.27(+3.26%)
Feb 18, 2021 8.372 8.411 8.149 8.247 494,927 -0.18(-2.18%)
Feb 17, 2021 8.588 8.608 8.339 8.431 551,732 -0.22(-2.58%)
Feb 16, 2021 8.490 8.746 8.454 8.654 614,970 +0.24(+2.89%)
Feb 12, 2021 8.365 8.510 8.365 8.411 327,079 +0.02(+0.23%)
Feb 11, 2021 8.398 8.549 8.306 8.392 649,839 +0.07(+0.79%)
Feb 10, 2021 8.300 8.483 8.287 8.326 688,846 +0.05(+0.55%)
Feb 09, 2021 8.379 8.379 8.254 8.280 428,638 -0.10(-1.17%)
Feb 08, 2021 8.319 8.457 8.280 8.379 755,031 +0.11(+1.35%)
Feb 05, 2021 8.287 8.405 8.155 8.267 992,364 +0.05(+0.64%)
Feb 04, 2021 7.906 8.339 7.867 8.214 1,538,827 +0.33(+4.16%)
Feb 03, 2021 7.991 8.110 7.834 7.886 1,172,786 +0.03(+0.42%)
Feb 02, 2021 7.854 7.952 7.650 7.854 1,139,725 +0.07(+0.84%)
Feb 01, 2021 7.611 7.788 7.486 7.788 881,262 +0.32(+4.31%)
Jan 29, 2021 7.867 7.867 7.401 7.467 1,182,118 -0.35(-4.53%)
Jan 28, 2021 7.788 7.860 7.565 7.821 761,137 +0.09(+1.10%)
Jan 27, 2021 7.939 8.005 7.722 7.736 668,811 -0.19(-2.40%)
Jan 26, 2021 8.136 8.136 7.906 7.926 470,265 -0.14(-1.71%)
Jan 25, 2021 8.123 8.221 7.755 8.064 535,600 -0.06(-0.73%)
Jan 22, 2021 8.024 8.123 7.893 8.123 400,237 +0.03(+0.41%)
Jan 21, 2021 8.070 8.201 7.991 8.090 635,193 +0.10(+1.23%)
Jan 20, 2021 8.005 8.064 7.808 7.991 880,657 +0.26(+3.40%)
Jan 19, 2021 7.676 7.736 7.558 7.729 658,401 +0.09(+1.20%)
Jan 15, 2021 7.690 7.716 7.617 7.637 452,363 -0.11(-1.44%)
Jan 14, 2021 7.742 7.775 7.669 7.749 542,771 +0.03(+0.43%)
Jan 13, 2021 7.762 7.814 7.696 7.716 363,681 -0.05(-0.59%)
Jan 12, 2021 7.716 7.795 7.690 7.762 510,370 +0.03(+0.42%)
Jan 11, 2021 7.900 7.959 7.716 7.729 325,020 -0.17(-2.16%)
Jan 08, 2021 7.952 7.952 7.736 7.900 602,642 -0.07(-0.82%)
Jan 07, 2021 7.932 8.011 7.841 7.965 374,347 +0.01(+0.08%)
Jan 06, 2021 7.755 8.123 7.709 7.959 734,923 +0.27(+3.50%)
Jan 05, 2021 7.736 7.873 7.670 7.690 645,591 -0.15(-1.92%)
Jan 04, 2021 8.201 8.241 7.742 7.841 705,854 -0.33(-4.02%)
Dec 31, 2020 8.169 8.169 8.169 436,563 +0.08(+0.97%)
Dec 30, 2020 8.241 8.326 8.037 8.090 436,563 -0.08(-0.96%)
Dec 29, 2020 8.335 8.360 8.028 8.169 738,142 -0.10(-1.16%)
Dec 28, 2020 8.181 8.392 8.169 8.264 657,350 +0.12(+1.49%)
Dec 24, 2020 8.149 8.220 7.984 8.143 274,221 +0.01(+0.08%)
Dec 23, 2020 8.022 8.290 7.964 8.137 733,807 +0.20(+2.49%)
Dec 22, 2020 7.888 8.009 7.811 7.939 727,944 +0.04(+0.57%)
Dec 21, 2020 7.945 7.967 7.773 7.894 624,838 -0.11(-1.36%)
Dec 18, 2020 8.054 8.252 7.939 8.003 1,309,839 +0.02(+0.24%)
Dec 17, 2020 7.901 8.028 7.754 7.984 589,927 +0.08(+0.97%)
Dec 16, 2020 7.913 7.971 7.773 7.907 813,581 +0.00(+0.00%)
Dec 15, 2020 7.830 7.945 7.703 7.907 1,012,526 +0.32(+4.21%)
Dec 14, 2020 7.486 7.684 7.416 7.588 813,363 +0.19(+2.50%)
Dec 11, 2020 7.530 7.594 7.345 7.403 565,680 -0.14(-1.86%)
Dec 10, 2020 7.613 7.645 7.416 7.543 727,232 -0.10(-1.34%)
Dec 09, 2020 7.881 7.913 7.550 7.645 1,088,903 -0.19(-2.36%)
Dec 08, 2020 7.869 7.869 7.691 7.830 1,289,042 -0.05(-0.65%)
Dec 07, 2020 8.488 8.603 7.511 7.881 2,409,233 -0.93(-10.57%)
Dec 04, 2020 8.660 8.896 8.615 8.813 312,612 +0.24(+2.83%)
Dec 03, 2020 8.481 8.743 8.424 8.571 432,869 +0.05(+0.60%)
Dec 02, 2020 8.494 8.596 8.405 8.520 302,902 +0.03(+0.38%)
Dec 01, 2020 8.392 8.717 8.328 8.488 399,216 +0.23(+2.78%)
Nov 30, 2020 8.666 8.685 8.124 8.258 916,173 -0.44(-5.06%)
Nov 27, 2020 8.724 8.794 8.558 8.698 159,048 +0.05(+0.59%)
Nov 25, 2020 8.730 8.743 8.456 8.647 333,923 -0.08(-0.95%)
Nov 24, 2020 9.119 9.206 8.705 8.730 716,369 -0.11(-1.23%)
Nov 23, 2020 8.679 8.896 8.551 8.839 528,243 +0.24(+2.82%)
Nov 20, 2020 8.437 8.673 8.437 8.596 303,210 +0.13(+1.58%)
Nov 19, 2020 8.500 8.647 8.232 8.462 292,234 -0.04(-0.45%)
Nov 18, 2020 8.654 8.890 8.488 8.500 559,409 -0.12(-1.41%)
Nov 17, 2020 8.456 8.743 8.430 8.622 464,845 +0.06(+0.67%)
Nov 16, 2020 8.271 8.634 8.271 8.564 678,615 +0.52(+6.42%)
Nov 13, 2020 7.881 8.092 7.830 8.047 318,410 +0.35(+4.56%)
Nov 12, 2020 7.843 7.920 7.594 7.696 338,455 -0.24(-3.05%)
Nov 11, 2020 8.226 8.226 7.805 7.939 333,915 -0.21(-2.58%)
Nov 10, 2020 7.581 8.200 7.467 8.149 734,021 +0.70(+9.43%)
Nov 09, 2020 7.543 8.003 7.441 7.447 832,380 +0.22(+3.09%)
Nov 06, 2020 7.594 7.594 7.128 7.224 442,045 -0.27(-3.66%)
Nov 05, 2020 8.200 8.200 7.441 7.498 1,218,205 -0.30(-3.85%)
Nov 04, 2020 7.690 7.881 7.518 7.798 677,177 -0.01(-0.16%)
Nov 03, 2020 7.601 7.888 7.543 7.811 448,941 +0.34(+4.62%)
Nov 02, 2020 7.250 7.581 7.250 7.467 472,361 +0.29(+4.09%)
Oct 30, 2020 7.339 7.460 7.090 7.173 521,334 -0.11(-1.58%)
Oct 29, 2020 7.084 7.345 6.784 7.288 411,102 +0.20(+2.88%)
Oct 28, 2020 7.333 7.412 7.026 7.084 505,128 -0.38(-5.13%)
Oct 27, 2020 7.403 7.601 7.377 7.467 319,730 +0.05(+0.69%)
Oct 26, 2020 7.518 7.652 7.352 7.416 312,141 -0.22(-2.84%)
Oct 23, 2020 7.454 7.639 7.396 7.633 372,314 +0.19(+2.49%)
Oct 22, 2020 7.288 7.479 7.256 7.447 280,925 +0.20(+2.82%)
Oct 21, 2020 7.403 7.403 7.160 7.243 382,327 -0.13(-1.73%)
Oct 20, 2020 7.441 7.562 7.345 7.371 322,926 +0.00(+0.00%)
Oct 19, 2020 7.607 7.613 7.352 7.371 243,322 -0.18(-2.37%)
Oct 16, 2020 7.594 7.696 7.473 7.550 481,376 -0.07(-0.92%)
Oct 15, 2020 7.492 7.620 7.403 7.620 345,127 +0.13(+1.79%)
Oct 14, 2020 7.447 7.613 7.403 7.486 397,037 +0.06(+0.86%)
Oct 13, 2020 7.358 7.511 7.320 7.422 448,578 +0.01(+0.17%)
Oct 12, 2020 7.333 7.422 7.243 7.409 274,987 +0.05(+0.69%)
Oct 09, 2020 7.569 7.601 7.282 7.358 365,733 -0.15(-1.96%)
Oct 08, 2020 7.269 7.530 7.199 7.505 332,975 +0.27(+3.80%)
Oct 07, 2020 7.352 7.398 7.122 7.230 404,641 -0.01(-0.18%)
Oct 06, 2020 7.371 7.556 7.205 7.243 722,933 -0.02(-0.26%)
Oct 05, 2020 7.339 7.403 7.122 7.262 468,328 -0.09(-1.22%)
Oct 02, 2020 6.816 7.390 6.816 7.352 1,164,110 +0.27(+3.88%)
Oct 01, 2020 7.230 7.230 6.848 7.077 712,268 -0.07(-0.98%)
Sep 30, 2020 7.052 7.333 7.052 7.147 677,062 +0.17(+2.38%)
Sep 29, 2020 6.867 7.045 6.790 6.982 541,622 +0.10(+1.39%)
Sep 28, 2020 7.091 7.196 6.842 6.886 892,682 -0.02(-0.27%)
Sep 25, 2020 6.842 7.085 6.706 6.904 1,599,114 +0.40(+6.11%)
Sep 24, 2020 6.805 6.805 6.445 6.507 668,245 -0.31(-4.55%)
Sep 23, 2020 7.147 7.246 6.805 6.818 870,237 -0.30(-4.19%)
Sep 22, 2020 7.122 7.314 7.010 7.116 647,856 +0.06(+0.88%)
Sep 21, 2020 7.352 7.463 6.911 7.053 717,874 -0.42(-5.65%)
Sep 18, 2020 7.581 7.817 7.457 7.476 2,831,184 -0.06(-0.82%)
Sep 17, 2020 7.383 7.631 7.283 7.538 577,185 +0.11(+1.42%)
Sep 16, 2020 7.451 7.519 7.271 7.432 682,610 +0.21(+2.92%)
Sep 15, 2020 6.985 7.265 6.960 7.221 693,760 +0.41(+6.02%)
Sep 14, 2020 6.402 6.942 6.395 6.811 607,890 +0.43(+6.82%)
Sep 11, 2020 6.501 6.501 6.135 6.377 359,474 -0.13(-2.00%)
Sep 10, 2020 6.737 6.873 6.501 6.507 344,741 -0.24(-3.59%)
Sep 09, 2020 6.662 6.836 6.619 6.749 384,059 +0.14(+2.07%)
Sep 08, 2020 6.569 6.768 6.520 6.613 473,237 +0.06(+0.85%)
Sep 04, 2020 6.644 6.706 6.495 6.557 486,063 +0.02(+0.38%)
Sep 03, 2020 6.513 6.706 6.476 6.532 496,893 +0.06(+0.86%)
Sep 02, 2020 6.414 6.513 6.352 6.476 398,717 +0.06(+0.87%)
Sep 01, 2020 6.277 6.544 6.277 6.420 350,498 +0.07(+1.08%)
Aug 31, 2020 6.551 6.551 6.246 6.352 537,673 -0.17(-2.57%)
Aug 28, 2020 6.433 6.569 6.367 6.520 478,977 +0.11(+1.74%)
Aug 27, 2020 6.085 6.464 6.083 6.408 534,072 +0.35(+5.74%)
Aug 26, 2020 6.085 6.197 6.054 6.060 415,061 -0.07(-1.11%)
Aug 25, 2020 6.153 6.209 5.992 6.128 389,453 -0.02(-0.40%)
Aug 24, 2020 5.874 6.253 5.830 6.153 522,479 +0.29(+4.98%)
Aug 21, 2020 5.874 5.936 5.790 5.861 402,154 -0.08(-1.36%)
Aug 20, 2020 5.805 5.986 5.802 5.942 348,155 +0.05(+0.84%)
Aug 19, 2020 5.843 5.961 5.793 5.892 404,025 +0.02(+0.32%)
Aug 18, 2020 5.979 6.041 5.868 5.874 463,733 -0.12(-1.97%)
Aug 17, 2020 6.116 6.122 5.911 5.992 410,015 -0.12(-2.03%)
Aug 14, 2020 5.874 6.228 5.868 6.116 534,702 +0.21(+3.58%)
Aug 13, 2020 5.855 6.085 5.846 5.905 515,821 +0.02(+0.32%)
Aug 12, 2020 6.122 6.171 5.743 5.886 685,473 -0.17(-2.77%)
Aug 11, 2020 6.159 6.375 6.017 6.054 830,478 +0.11(+1.77%)
Aug 10, 2020 6.054 6.203 5.824 5.948 898,525 -0.11(-1.84%)
Aug 07, 2020 5.377 6.175 5.284 6.060 2,160,229 +0.88(+17.03%)
Aug 06, 2020 5.129 5.247 5.085 5.178 384,661 -0.04(-0.71%)
Aug 05, 2020 5.023 5.222 5.017 5.216 470,945 +0.22(+4.35%)
Aug 04, 2020 5.067 5.067 4.961 4.998 392,233 -0.09(-1.83%)
Aug 03, 2020 4.980 5.135 4.874 5.091 502,241 +0.11(+2.24%)
Jul 31, 2020 5.116 5.203 4.908 4.980 494,438 -0.08(-1.60%)
Jul 30, 2020 4.967 5.110 4.949 5.060 258,072 +0.00(+0.00%)
Jul 29, 2020 5.023 5.135 4.936 5.060 420,662 +0.06(+1.12%)
Jul 28, 2020 4.905 5.085 4.905 5.005 638,056 +0.06(+1.26%)
Jul 27, 2020 5.042 5.060 4.855 4.942 355,652 -0.16(-3.05%)
Jul 24, 2020 5.085 5.227 5.067 5.098 509,738 +0.01(+0.24%)
Jul 23, 2020 5.116 5.160 5.011 5.085 404,639 -0.01(-0.12%)
Jul 22, 2020 5.011 5.197 5.005 5.091 308,532 +0.02(+0.37%)
Jul 21, 2020 5.005 5.091 4.936 5.073 289,555 +0.16(+3.16%)
Jul 20, 2020 5.005 5.098 4.837 4.918 411,105 -0.14(-2.70%)
Jul 17, 2020 5.060 5.104 4.973 5.054 374,452 -0.04(-0.73%)
Jul 16, 2020 5.197 5.216 5.036 5.091 369,112 -0.14(-2.73%)
Jul 15, 2020 5.135 5.284 5.098 5.234 706,539 +0.29(+5.90%)
Jul 14, 2020 4.893 4.992 4.806 4.942 319,747 +0.03(+0.63%)
Jul 13, 2020 5.054 5.098 4.800 4.911 605,344 -0.07(-1.37%)
Jul 10, 2020 4.843 4.998 4.719 4.980 611,364 +0.20(+4.16%)
Jul 09, 2020 4.930 4.936 4.706 4.781 504,354 -0.21(-4.23%)
Jul 08, 2020 4.949 5.073 4.880 4.992 460,029 -0.01(-0.12%)
Jul 07, 2020 5.160 5.290 4.946 4.998 521,611 -0.31(-5.85%)
Jul 06, 2020 5.185 5.371 5.122 5.309 657,989 +0.14(+2.76%)
Jul 02, 2020 5.470 5.526 5.160 5.166 493,311 -0.19(-3.48%)
Jul 01, 2020 5.389 5.582 5.222 5.352 655,892 -0.04(-0.81%)
Jun 30, 2020 5.408 5.501 5.247 5.396 707,847 -0.06(-1.14%)
Jun 29, 2020 5.209 5.507 5.048 5.458 865,215 +0.32(+6.29%)
Jun 26, 2020 5.213 5.286 4.990 5.135 1,056,435 -0.16(-2.96%)
Jun 25, 2020 4.912 5.298 4.822 5.292 635,863 +0.14(+2.69%)
Jun 24, 2020 5.165 5.243 4.864 5.153 1,170,632 -0.17(-3.17%)
Jun 23, 2020 5.249 5.361 5.117 5.322 673,984 +0.19(+3.64%)
Jun 22, 2020 5.129 5.219 4.996 5.135 817,443 -0.07(-1.27%)
Jun 19, 2020 5.261 5.370 5.123 5.201 1,875,765 -0.04(-0.69%)
Jun 18, 2020 5.183 5.313 5.072 5.237 774,350 -0.12(-2.25%)
Jun 17, 2020 5.328 5.448 5.123 5.358 964,493 +0.00(+0.00%)
Jun 16, 2020 5.340 5.677 5.075 5.358 1,838,197 +0.53(+10.99%)
Jun 15, 2020 4.701 5.035 4.598 4.828 1,786,354 -0.22(-4.42%)
Jun 12, 2020 4.942 5.097 4.707 5.051 1,021,591 +0.52(+11.44%)
Jun 11, 2020 4.731 4.846 4.321 4.532 1,230,271 -0.65(-12.56%)
Jun 10, 2020 5.364 5.412 4.918 5.183 1,136,242 -0.15(-2.82%)
Jun 09, 2020 5.804 5.997 5.334 5.334 2,123,680 -0.74(-12.20%)
Jun 08, 2020 5.304 6.093 5.292 6.075 1,778,601 +0.93(+18.03%)
Jun 05, 2020 5.394 5.726 5.014 5.147 2,728,115 +0.18(+3.64%)
Jun 04, 2020 4.605 5.008 4.605 4.966 1,707,461 +0.36(+7.85%)
Jun 03, 2020 4.369 4.755 4.369 4.605 1,759,353 +0.49(+11.86%)
Jun 02, 2020 4.062 4.309 4.011 4.116 1,710,147 +0.25(+6.39%)
Jun 01, 2020 3.731 4.146 3.622 3.869 2,092,478 +0.33(+9.37%)
May 29, 2020 3.719 3.719 3.501 3.538 870,766 -0.18(-4.86%)
May 28, 2020 3.779 3.809 3.592 3.719 1,013,419 +0.00(+0.00%)
May 27, 2020 4.032 4.068 3.580 3.719 1,173,351 -0.16(-4.19%)
May 26, 2020 3.797 4.008 3.797 3.881 1,053,919 +0.18(+4.89%)
May 22, 2020 3.731 3.731 3.532 3.700 524,484 +0.07(+1.99%)
May 21, 2020 3.646 3.725 3.544 3.628 435,011 +0.01(+0.17%)
May 20, 2020 3.496 3.670 3.471 3.622 617,371 +0.17(+5.07%)
May 19, 2020 3.405 3.610 3.267 3.447 787,722 +0.01(+0.35%)
May 18, 2020 3.562 3.598 3.315 3.435 1,446,981 +0.20(+6.15%)
May 15, 2020 3.086 3.309 2.944 3.236 3,240,653 +0.08(+2.48%)
May 14, 2020 2.863 3.158 2.604 3.158 1,194,898 +0.27(+9.17%)
May 13, 2020 3.291 3.291 2.790 2.893 1,353,499 -0.38(-11.60%)
May 12, 2020 3.405 3.429 3.092 3.273 1,469,060 -0.18(-5.24%)
May 11, 2020 3.923 3.923 3.441 3.453 2,155,591 -0.23(-6.22%)
May 08, 2020 3.676 3.821 3.496 3.682 1,237,457 +0.02(+0.49%)
May 07, 2020 3.405 3.731 3.369 3.664 1,400,764 +0.33(+9.75%)
May 06, 2020 3.604 3.707 3.327 3.339 816,493 -0.25(-7.05%)
May 05, 2020 3.755 3.893 3.550 3.592 1,582,046 -0.13(-3.56%)
May 04, 2020 3.791 3.942 3.679 3.725 703,607 -0.24(-5.94%)
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.