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 -0.130 (-1.51%)
Official Closing 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 28, 2023 9.250 9.438 9.232 9.381 1,454,162 +0.14(+1.51%)
Apr 27, 2023 9.058 9.250 9.040 9.241 978,748 +0.21(+2.32%)
Apr 26, 2023 8.891 9.149 8.848 9.031 1,441,642 +0.13(+1.47%)
Apr 25, 2023 9.005 9.049 8.883 8.900 902,031 -0.18(-2.02%)
Apr 24, 2023 9.023 9.109 8.874 9.084 1,154,306 +0.06(+0.68%)
Apr 21, 2023 9.066 9.071 8.926 9.023 803,561 -0.04(-0.48%)
Apr 20, 2023 8.970 9.066 8.961 9.066 726,711 +0.01(+0.10%)
Apr 19, 2023 8.830 9.110 8.826 9.058 761,580 +0.14(+1.57%)
Apr 18, 2023 9.005 9.009 8.839 8.918 857,512 -0.10(-1.07%)
Apr 17, 2023 8.795 9.058 8.708 9.014 1,113,360 +0.17(+1.98%)
Apr 14, 2023 9.005 9.040 8.752 8.839 1,074,551 -0.11(-1.27%)
Apr 13, 2023 8.918 8.974 8.809 8.953 1,537,534 +0.03(+0.29%)
Apr 12, 2023 8.970 9.014 8.883 8.926 1,040,358 +0.07(+0.79%)
Apr 11, 2023 8.830 8.935 8.752 8.856 1,201,740 +0.08(+0.90%)
Apr 10, 2023 8.970 9.040 8.550 8.778 2,975,202 -0.19(-2.14%)
Apr 06, 2023 9.031 9.049 8.953 8.970 988,225 +0.03(+0.29%)
Apr 05, 2023 8.813 9.009 8.769 8.944 1,488,111 +0.10(+1.19%)
Apr 04, 2023 8.891 8.900 8.717 8.839 1,160,558 +0.02(+0.20%)
Apr 03, 2023 8.821 8.935 8.752 8.821 1,355,435 -0.07(-0.79%)
Mar 31, 2023 8.673 8.940 8.664 8.891 1,723,720 +0.31(+3.56%)
Mar 30, 2023 8.594 8.660 8.428 8.585 1,602,553 +0.09(+1.03%)
Mar 29, 2023 8.481 8.515 8.389 8.498 1,778,008 +0.13(+1.50%)
Mar 28, 2023 8.464 8.511 8.313 8.372 1,606,868 -0.10(-1.19%)
Mar 27, 2023 8.439 8.515 8.305 8.473 2,167,761 +0.23(+2.75%)
Mar 24, 2023 7.977 8.261 7.877 8.246 1,733,153 +0.25(+3.15%)
Mar 23, 2023 8.179 8.355 7.969 7.994 2,178,225 -0.14(-1.75%)
Mar 22, 2023 8.322 8.397 8.124 8.137 1,820,438 -0.19(-2.32%)
Mar 21, 2023 8.330 8.452 8.229 8.330 2,510,589 +0.18(+2.27%)
Mar 20, 2023 8.028 8.271 8.003 8.145 2,946,970 +0.20(+2.54%)
Mar 17, 2023 8.263 8.288 7.860 7.944 5,967,444 -0.36(-4.35%)
Mar 16, 2023 8.254 8.397 8.078 8.305 2,468,631 +0.05(+0.61%)
Mar 15, 2023 8.397 8.422 8.191 8.254 4,022,127 -0.40(-4.66%)
Mar 14, 2023 8.716 8.825 8.540 8.658 2,509,906 +0.20(+2.38%)
Mar 13, 2023 8.481 8.565 8.187 8.456 3,195,537 -0.19(-2.23%)
Mar 10, 2023 9.010 9.035 8.599 8.649 2,529,376 -0.33(-3.65%)
Mar 09, 2023 9.363 9.405 8.968 8.977 2,396,553 -0.33(-3.52%)
Mar 08, 2023 9.313 9.329 9.200 9.304 1,803,310 +0.06(+0.64%)
Mar 07, 2023 9.329 9.371 9.149 9.245 1,855,072 -0.06(-0.63%)
Mar 06, 2023 9.413 9.472 9.287 9.304 1,851,988 -0.08(-0.89%)
Mar 03, 2023 9.187 9.468 9.145 9.388 1,992,092 +0.23(+2.47%)
Mar 02, 2023 9.195 9.262 9.090 9.161 2,467,897 -0.12(-1.27%)
Mar 01, 2023 9.388 9.480 9.237 9.279 1,860,196 -0.18(-1.86%)
Feb 28, 2023 9.430 9.590 9.347 9.455 3,165,030 +0.08(+0.90%)
Feb 27, 2023 9.119 9.464 8.859 9.371 8,377,840 -1.13(-10.72%)
Feb 24, 2023 10.56 10.60 10.40 10.50 792,205 -0.17(-1.58%)
Feb 23, 2023 10.76 10.82 10.60 10.66 900,341 -0.03(-0.24%)
Feb 22, 2023 10.67 10.83 10.67 10.69 784,802 +0.05(+0.47%)
Feb 21, 2023 11.03 11.04 10.60 10.64 819,439 -0.48(-4.30%)
Feb 17, 2023 11.10 11.13 10.97 11.12 508,832 +0.03(+0.23%)
Feb 16, 2023 10.98 11.17 10.97 11.09 532,230 -0.06(-0.53%)
Feb 15, 2023 10.92 11.16 10.89 11.15 387,803 +0.16(+1.45%)
Feb 14, 2023 11.10 11.16 10.96 10.99 586,529 -0.13(-1.21%)
Feb 13, 2023 10.92 11.14 10.91 11.13 456,755 +0.23(+2.08%)
Feb 10, 2023 10.81 10.94 10.77 10.90 618,424 +0.10(+0.93%)
Feb 09, 2023 11.08 11.13 10.77 10.80 533,364 -0.18(-1.61%)
Feb 08, 2023 11.16 11.18 10.88 10.98 642,908 -0.20(-1.80%)
Feb 07, 2023 10.96 11.20 10.93 11.18 640,376 +0.15(+1.37%)
Feb 06, 2023 11.20 11.20 11.00 11.03 534,617 -0.28(-2.45%)
Feb 03, 2023 11.19 11.32 11.13 11.30 826,833 -0.03(-0.22%)
Feb 02, 2023 11.28 11.33 11.15 11.33 772,275 +0.12(+1.05%)
Feb 01, 2023 11.03 11.31 10.99 11.21 1,081,781 +0.10(+0.91%)
Jan 31, 2023 10.91 11.14 10.85 11.11 962,403 +0.29(+2.64%)
Jan 30, 2023 10.87 10.94 10.74 10.82 610,594 -0.09(-0.85%)
Jan 27, 2023 10.89 11.02 10.89 10.92 922,838 +0.03(+0.23%)
Jan 26, 2023 10.93 11.02 10.83 10.89 690,888 +0.01(+0.08%)
Jan 25, 2023 10.77 10.91 10.63 10.88 727,333 +0.05(+0.47%)
Jan 24, 2023 10.74 10.95 10.71 10.83 816,413 +0.09(+0.86%)
Jan 23, 2023 10.54 10.78 10.53 10.74 580,191 +0.21(+1.99%)
Jan 20, 2023 10.44 10.53 10.31 10.53 802,300 +0.15(+1.46%)
Jan 19, 2023 10.28 10.40 10.24 10.38 719,357 +0.01(+0.08%)
Jan 18, 2023 10.43 10.54 10.35 10.37 617,938 -0.01(-0.08%)
Jan 17, 2023 10.35 10.48 10.34 10.38 674,479 +0.08(+0.73%)
Jan 13, 2023 9.942 10.31 9.909 10.30 703,671 +0.24(+2.34%)
Jan 12, 2023 9.993 10.09 9.884 10.07 745,141 +0.17(+1.70%)
Jan 11, 2023 9.648 9.959 9.648 9.900 741,442 +0.29(+2.97%)
Jan 10, 2023 9.480 9.615 9.392 9.615 734,921 +0.13(+1.33%)
Jan 09, 2023 9.674 9.732 9.447 9.489 1,664,719 -0.07(-0.70%)
Jan 06, 2023 9.598 9.657 9.464 9.556 1,335,997 +0.04(+0.44%)
Jan 05, 2023 9.564 9.657 9.506 9.514 748,388 -0.12(-1.22%)
Jan 04, 2023 9.606 9.741 9.539 9.632 820,517 +0.13(+1.41%)
Jan 03, 2023 9.455 9.564 9.300 9.497 953,314 +0.14(+1.53%)
Dec 30, 2022 9.254 9.396 9.119 9.355 1,494,366 -0.03(-0.36%)
Dec 29, 2022 9.237 9.476 9.094 9.388 1,186,645 +0.26(+2.85%)
Dec 28, 2022 9.484 9.517 9.120 9.128 1,576,796 -0.38(-4.00%)
Dec 27, 2022 9.719 9.735 9.500 9.508 874,916 -0.17(-1.76%)
Dec 23, 2022 9.622 9.747 9.622 9.679 687,312 -0.03(-0.33%)
Dec 22, 2022 9.808 9.808 9.521 9.711 1,072,887 -0.15(-1.56%)
Dec 21, 2022 9.832 9.970 9.820 9.865 915,559 +0.19(+2.01%)
Dec 20, 2022 9.662 9.739 9.521 9.670 979,776 -0.04(-0.42%)
Dec 19, 2022 9.841 9.986 9.679 9.711 1,019,740 -0.09(-0.91%)
Dec 16, 2022 9.808 9.926 9.610 9.800 3,635,746 -0.18(-1.79%)
Dec 15, 2022 10.12 10.16 9.816 9.978 1,497,352 -0.49(-4.72%)
Dec 14, 2022 10.55 10.68 10.42 10.47 808,290 -0.11(-1.00%)
Dec 13, 2022 10.93 11.04 10.56 10.58 1,268,335 -0.02(-0.23%)
Dec 12, 2022 10.40 10.67 10.38 10.60 1,036,964 +0.19(+1.87%)
Dec 09, 2022 10.48 10.55 10.35 10.41 613,482 -0.07(-0.69%)
Dec 08, 2022 10.42 10.66 10.42 10.48 604,440 +0.05(+0.46%)
Dec 07, 2022 10.27 10.45 10.24 10.43 744,993 +0.11(+1.10%)
Dec 06, 2022 10.40 10.46 10.19 10.32 935,067 -0.06(-0.62%)
Dec 05, 2022 10.65 10.72 10.38 10.38 937,853 -0.34(-3.17%)
Dec 02, 2022 10.72 10.77 10.55 10.72 932,114 -0.15(-1.34%)
Dec 01, 2022 10.93 11.13 10.78 10.87 1,181,913 +0.02(+0.15%)
Nov 30, 2022 10.60 10.86 10.51 10.85 2,584,461 +0.19(+1.75%)
Nov 29, 2022 10.59 10.69 10.49 10.67 800,480 +0.10(+0.92%)
Nov 28, 2022 10.60 10.67 10.52 10.57 752,111 -0.11(-0.99%)
Nov 25, 2022 10.67 10.78 10.65 10.67 366,596 +0.02(+0.23%)
Nov 23, 2022 10.63 10.67 10.49 10.65 689,443 +0.00(+0.00%)
Nov 22, 2022 10.53 10.68 10.51 10.65 900,894 +0.14(+1.31%)
Nov 21, 2022 10.53 10.63 10.47 10.51 845,739 -0.07(-0.69%)
Nov 18, 2022 10.66 10.70 10.42 10.59 1,494,384 +0.06(+0.54%)
Nov 17, 2022 10.36 10.53 10.25 10.53 818,398 -0.01(-0.08%)
Nov 16, 2022 10.74 10.74 10.44 10.54 637,224 -0.30(-2.77%)
Nov 15, 2022 10.74 10.84 10.59 10.84 908,961 +0.19(+1.83%)
Nov 14, 2022 10.69 10.75 10.46 10.64 935,713 -0.12(-1.13%)
Nov 11, 2022 10.48 10.80 10.30 10.76 1,277,135 +0.32(+3.02%)
Nov 10, 2022 10.35 10.46 10.22 10.45 1,563,623 +0.41(+4.12%)
Nov 09, 2022 10.12 10.20 9.966 10.03 997,858 -0.16(-1.59%)
Nov 08, 2022 10.03 10.43 9.905 10.20 1,096,158 +0.23(+2.27%)
Nov 07, 2022 9.905 10.02 9.735 9.970 1,058,525 +0.20(+2.07%)
Nov 04, 2022 9.549 9.832 9.508 9.768 781,806 +0.39(+4.15%)
Nov 03, 2022 9.395 9.447 9.168 9.379 1,087,015 -0.19(-1.95%)
Nov 02, 2022 9.654 9.480 9.565 884,044 -0.14(-1.42%)
Nov 01, 2022 9.962 10.07 9.670 9.703 1,190,849 -0.11(-1.16%)
Oct 31, 2022 9.849 9.938 9.760 9.816 1,068,113 -0.06(-0.66%)
Oct 28, 2022 9.703 9.921 9.687 9.881 967,730 +0.17(+1.75%)
Oct 27, 2022 9.687 9.946 9.630 9.711 1,129,219 +0.19(+2.04%)
Oct 26, 2022 9.517 9.699 9.411 9.517 1,090,425 +0.09(+0.95%)
Oct 25, 2022 8.917 9.460 8.875 9.427 1,506,407 +0.50(+5.63%)
Oct 24, 2022 8.869 8.925 8.654 8.925 903,642 +0.12(+1.38%)
Oct 21, 2022 8.666 8.804 8.537 8.804 961,602 +0.21(+2.45%)
Oct 20, 2022 8.731 8.828 8.577 8.593 925,312 -0.24(-2.75%)
Oct 19, 2022 8.771 8.917 8.682 8.836 976,157 -0.05(-0.55%)
Oct 18, 2022 8.950 9.087 8.792 8.885 914,860 +0.07(+0.83%)
Oct 17, 2022 8.650 8.836 8.577 8.812 1,370,281 +0.36(+4.21%)
Oct 14, 2022 8.763 8.893 8.447 8.456 1,079,655 -0.28(-3.24%)
Oct 13, 2022 8.423 8.788 8.277 8.739 1,778,403 +0.12(+1.41%)
Oct 12, 2022 8.634 8.715 8.423 8.618 2,586,423 -0.04(-0.47%)
Oct 11, 2022 8.172 8.674 8.083 8.658 2,478,443 +0.48(+5.84%)
Oct 10, 2022 8.269 8.456 8.140 8.180 2,575,349 -0.10(-1.17%)
Oct 07, 2022 8.188 8.366 8.180 8.277 3,173,067 +0.02(+0.20%)
Oct 06, 2022 8.375 8.557 8.188 8.261 2,902,676 -0.21(-2.49%)
Oct 05, 2022 8.520 8.561 8.136 8.472 2,375,530 -0.25(-2.88%)
Oct 04, 2022 8.415 8.804 8.415 8.723 3,036,815 +0.52(+6.32%)
Oct 03, 2022 8.261 8.338 7.905 8.204 2,894,791 -0.01(-0.10%)
Sep 30, 2022 8.318 8.512 8.180 8.213 3,984,187 +0.32(+4.00%)
Sep 29, 2022 8.528 8.577 7.848 7.897 2,484,472 -0.63(-7.41%)
Sep 28, 2022 8.497 8.785 8.443 8.528 2,004,452 +0.14(+1.67%)
Sep 27, 2022 8.513 8.599 8.123 8.388 3,215,945 +0.00(+0.00%)
Sep 26, 2022 8.957 9.007 8.361 8.388 2,252,582 -0.63(-6.99%)
Sep 23, 2022 9.120 9.152 8.840 9.019 1,360,053 -0.22(-2.36%)
Sep 22, 2022 9.580 9.588 9.216 9.237 1,315,708 -0.36(-3.73%)
Sep 21, 2022 9.829 9.872 9.595 9.595 1,130,617 -0.14(-1.44%)
Sep 20, 2022 9.751 9.837 9.660 9.736 1,011,061 -0.09(-0.87%)
Sep 19, 2022 9.852 10.05 9.786 9.821 1,756,226 -0.17(-1.71%)
Sep 16, 2022 9.930 10.03 9.814 9.993 11,874,407 +0.04(+0.39%)
Sep 15, 2022 10.28 10.44 9.930 9.954 1,889,433 -0.37(-3.62%)
Sep 14, 2022 10.28 10.43 10.24 10.33 1,428,589 +0.10(+0.99%)
Sep 13, 2022 10.41 10.52 10.21 10.23 1,444,749 -0.40(-3.74%)
Sep 12, 2022 10.58 10.69 10.53 10.62 1,153,554 +0.13(+1.26%)
Sep 09, 2022 10.34 10.51 10.34 10.49 1,288,901 +0.22(+2.12%)
Sep 08, 2022 10.05 10.32 10.01 10.27 1,272,693 +0.16(+1.54%)
Sep 07, 2022 10.00 10.14 9.915 10.12 1,517,053 +0.09(+0.85%)
Sep 06, 2022 9.891 10.03 9.712 10.03 2,199,922 +0.24(+2.47%)
Sep 02, 2022 10.13 10.13 9.743 9.790 1,170,810 -0.16(-1.57%)
Sep 01, 2022 10.14 10.17 9.775 9.946 1,416,132 -0.26(-2.52%)
Aug 31, 2022 10.29 10.41 10.20 10.20 1,280,745 -0.12(-1.13%)
Aug 30, 2022 10.67 10.72 10.32 10.32 1,040,511 -0.36(-3.36%)
Aug 29, 2022 10.68 10.79 10.61 10.68 710,002 -0.07(-0.65%)
Aug 26, 2022 10.87 10.90 10.67 10.75 890,516 -0.13(-1.22%)
Aug 25, 2022 10.72 10.92 10.72 10.88 963,630 +0.19(+1.82%)
Aug 24, 2022 10.61 10.72 10.55 10.69 600,788 +0.07(+0.66%)
Aug 23, 2022 10.51 10.68 10.51 10.62 1,065,997 +0.12(+1.19%)
Aug 22, 2022 10.58 10.59 10.48 10.49 845,297 -0.20(-1.89%)
Aug 19, 2022 10.79 10.83 10.64 10.69 893,071 -0.16(-1.44%)
Aug 18, 2022 10.80 10.90 10.76 10.85 663,020 +0.05(+0.43%)
Aug 17, 2022 10.81 10.88 10.66 10.80 985,178 -0.13(-1.21%)
Aug 16, 2022 10.94 10.95 10.84 10.94 1,285,657 +0.02(+0.21%)
Aug 15, 2022 10.95 11.00 10.88 10.91 1,145,590 -0.10(-0.92%)
Aug 12, 2022 10.87 11.01 10.80 11.01 1,089,256 +0.16(+1.43%)
Aug 11, 2022 10.94 10.99 10.84 10.86 933,233 -0.05(-0.50%)
Aug 10, 2022 10.83 10.97 10.82 10.91 1,035,859 +0.19(+1.82%)
Aug 09, 2022 10.76 10.81 10.58 10.72 1,239,493 -0.09(-0.86%)
Aug 08, 2022 10.77 11.01 10.73 10.81 1,300,871 +0.13(+1.24%)
Aug 05, 2022 10.67 10.85 10.57 10.68 904,835 +0.10(+0.96%)
Aug 04, 2022 10.64 10.66 10.47 10.58 667,047 +0.03(+0.29%)
Aug 03, 2022 10.63 10.69 10.50 10.55 683,244 +0.04(+0.37%)
Aug 02, 2022 10.83 10.83 10.51 10.51 1,009,645 -0.34(-3.16%)
Aug 01, 2022 10.79 10.98 10.65 10.85 1,240,545 +0.02(+0.14%)
Jul 29, 2022 10.98 11.05 10.80 10.83 1,271,687 -0.12(-1.14%)
Jul 28, 2022 10.66 10.97 10.65 10.96 1,105,503 +0.31(+2.93%)
Jul 27, 2022 10.44 10.71 10.44 10.65 972,977 +0.27(+2.63%)
Jul 26, 2022 10.30 10.43 10.30 10.37 837,089 +0.06(+0.60%)
Jul 25, 2022 10.24 10.35 10.15 10.31 904,036 +0.09(+0.91%)
Jul 22, 2022 10.30 10.35 10.14 10.22 869,417 +0.00(+0.00%)
Jul 21, 2022 10.09 10.23 9.954 10.22 1,095,215 +0.03(+0.31%)
Jul 20, 2022 10.09 10.23 10.03 10.19 1,327,673 +0.07(+0.69%)
Jul 19, 2022 9.775 10.16 9.767 10.12 1,484,697 +0.43(+4.42%)
Jul 18, 2022 9.728 9.758 9.471 9.689 1,382,489 +0.03(+0.32%)
Jul 15, 2022 9.564 9.705 9.323 9.658 1,356,845 +0.26(+2.82%)
Jul 14, 2022 9.494 9.518 9.272 9.393 1,153,109 -0.23(-2.43%)
Jul 13, 2022 9.346 9.662 9.331 9.627 1,381,750 +0.23(+2.40%)
Jul 12, 2022 9.432 9.580 9.341 9.401 811,094 -0.01(-0.08%)
Jul 11, 2022 9.557 9.650 9.389 9.409 1,083,677 -0.16(-1.63%)
Jul 08, 2022 9.525 9.627 9.455 9.564 802,934 +0.04(+0.41%)
Jul 07, 2022 9.486 9.619 9.479 9.525 808,185 +0.09(+0.99%)
Jul 06, 2022 9.650 9.775 9.389 9.432 982,275 -0.23(-2.34%)
Jul 05, 2022 9.471 9.658 9.268 9.658 1,385,979 +0.07(+0.73%)
Jul 01, 2022 9.237 9.634 9.237 9.588 1,356,502 +0.30(+3.27%)
Jun 30, 2022 9.058 9.338 9.058 9.284 1,670,822 +0.08(+0.85%)
Jun 29, 2022 9.268 9.370 9.086 9.206 2,372,644 -0.12(-1.34%)
Jun 28, 2022 9.594 9.662 9.286 9.331 2,296,759 -0.23(-2.36%)
Jun 27, 2022 9.647 9.763 9.519 9.556 1,842,571 -0.04(-0.39%)
Jun 24, 2022 9.421 9.752 9.413 9.594 3,004,871 +0.27(+2.91%)
Jun 23, 2022 9.158 9.406 9.127 9.323 2,237,546 +0.18(+1.98%)
Jun 22, 2022 8.954 9.207 8.954 9.143 3,288,828 +0.10(+1.08%)
Jun 21, 2022 8.781 9.127 8.736 9.045 2,657,277 +0.45(+5.25%)
Jun 17, 2022 8.480 8.631 8.315 8.593 3,474,292 +0.14(+1.60%)
Jun 16, 2022 8.653 8.691 8.367 8.458 3,286,299 -0.32(-3.68%)
Jun 15, 2022 8.917 9.042 8.586 8.781 2,743,393 -0.12(-1.35%)
Jun 14, 2022 9.112 9.218 8.811 8.902 2,285,374 -0.32(-3.51%)
Jun 13, 2022 10.16 10.17 9.143 9.225 4,492,595 -0.96(-9.45%)
Jun 10, 2022 10.23 10.29 10.16 10.19 1,285,536 -0.11(-1.10%)
Jun 09, 2022 10.48 10.56 10.30 10.30 1,794,027 -0.17(-1.58%)
Jun 08, 2022 10.55 10.55 10.36 10.47 2,024,330 -0.09(-0.86%)
Jun 07, 2022 10.61 10.71 10.50 10.56 2,410,800 -0.08(-0.71%)
Jun 06, 2022 11.09 11.10 10.61 10.63 2,537,785 -0.42(-3.81%)
Jun 03, 2022 10.98 11.13 10.87 11.05 1,431,001 +0.05(+0.48%)
Jun 02, 2022 11.05 11.13 10.96 11.00 1,432,891 -0.01(-0.14%)
Jun 01, 2022 11.08 11.09 10.87 11.02 2,127,516 -0.03(-0.27%)
May 31, 2022 11.03 11.11 10.96 11.05 1,334,125 -0.03(-0.27%)
May 27, 2022 10.99 11.11 10.97 11.08 947,155 +0.12(+1.10%)
May 26, 2022 11.00 11.08 10.91 10.96 1,149,882 +0.14(+1.32%)
May 25, 2022 10.77 10.96 10.75 10.81 1,268,622 -0.01(-0.07%)
May 24, 2022 10.80 10.83 10.54 10.82 1,126,161 +0.02(+0.14%)
May 23, 2022 10.86 10.96 10.75 10.81 1,442,062 -0.05(-0.49%)
May 20, 2022 10.96 10.97 10.66 10.86 1,337,518 +0.02(+0.14%)
May 19, 2022 10.81 11.01 10.78 10.84 2,008,091 -0.08(-0.69%)
May 18, 2022 11.23 11.24 10.84 10.92 2,007,797 -0.32(-2.81%)
May 17, 2022 11.14 11.27 11.08 11.23 1,093,902 +0.23(+2.12%)
May 16, 2022 10.83 11.11 10.79 11.00 1,153,370 +0.15(+1.39%)
May 13, 2022 10.62 10.88 10.56 10.85 1,220,235 +0.29(+2.71%)
May 12, 2022 10.50 10.59 10.31 10.56 1,566,853 +0.03(+0.29%)
May 11, 2022 10.53 10.75 10.46 10.53 1,225,005 +0.02(+0.21%)
May 10, 2022 10.72 10.93 10.41 10.51 1,687,991 -0.16(-1.48%)
May 09, 2022 11.34 11.37 10.65 10.67 2,313,019 -0.81(-7.02%)
May 06, 2022 11.30 11.63 11.15 11.48 1,511,976 +0.06(+0.53%)
May 05, 2022 11.42 11.55 11.29 11.41 969,406 -0.07(-0.59%)
May 04, 2022 11.28 11.51 11.20 11.48 1,297,791 +0.24(+2.14%)
May 03, 2022 10.97 11.27 10.94 11.24 1,109,828 +0.29(+2.61%)
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.