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

Pearson Plc ADR (NY: PSO )

12.00 +0.04 (+0.33%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 23, 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, 2020 5.467 5.476 5.259 5.296 820,042 -0.22(-3.93%)
Apr 29, 2020 5.485 5.549 5.458 5.512 709,959 +0.14(+2.69%)
Apr 28, 2020 5.350 5.440 5.323 5.368 987,385 +0.23(+4.39%)
Apr 27, 2020 5.088 5.178 5.068 5.142 577,045 +0.23(+4.60%)
Apr 24, 2020 5.015 5.047 4.862 4.916 490,553 -0.13(-2.51%)
Apr 23, 2020 5.106 5.142 5.042 5.042 628,656 -0.01(-0.18%)
Apr 22, 2020 5.097 5.106 5.006 5.052 563,941 -0.15(-2.95%)
Apr 21, 2020 5.332 5.399 5.160 5.205 664,513 -0.34(-6.19%)
Apr 20, 2020 5.567 5.652 5.535 5.549 513,066 -0.04(-0.65%)
Apr 17, 2020 5.612 5.612 5.485 5.585 679,560 +0.12(+2.15%)
Apr 16, 2020 5.603 5.630 5.395 5.467 798,631 -0.29(-5.02%)
Apr 15, 2020 5.774 5.847 5.738 5.756 546,481 -0.40(-6.46%)
Apr 14, 2020 6.154 6.231 6.136 6.154 950,648 +0.19(+3.18%)
Apr 13, 2020 5.937 6.000 5.901 5.964 487,733 -0.05(-0.75%)
Apr 09, 2020 5.892 6.055 5.883 6.009 860,710 +0.23(+3.91%)
Apr 08, 2020 5.847 5.901 5.747 5.784 818,947 +0.19(+3.39%)
Apr 07, 2020 5.693 5.693 5.571 5.594 1,081,065 +0.19(+3.51%)
Apr 06, 2020 5.305 5.440 5.305 5.404 568,280 +0.01(+0.17%)
Apr 03, 2020 5.305 5.440 5.286 5.395 967,828 -0.56(-9.41%)
Apr 02, 2020 5.892 6.009 5.847 5.955 756,379 +0.04(+0.61%)
Apr 01, 2020 6.055 6.131 5.901 5.919 973,067 -0.31(-4.93%)
Mar 31, 2020 6.145 6.362 6.136 6.226 1,060,209 -0.11(-1.71%)
Mar 30, 2020 6.181 6.357 6.136 6.335 1,309,060 +0.46(+7.85%)
Mar 27, 2020 5.666 6.009 5.639 5.874 842,008 +0.06(+1.09%)
Mar 26, 2020 5.458 5.811 5.431 5.811 946,572 +0.57(+10.79%)
Mar 25, 2020 5.174 5.368 5.104 5.245 1,534,017 +0.00(+0.00%)
Mar 24, 2020 5.209 5.262 5.122 5.245 1,184,753 +0.54(+11.38%)
Mar 23, 2020 4.761 4.867 4.568 4.709 1,553,373 -0.35(-6.94%)
Mar 20, 2020 5.438 5.491 5.025 5.060 1,289,835 -0.39(-7.10%)
Mar 19, 2020 5.385 5.543 5.328 5.447 1,313,283 -0.04(-0.64%)
Mar 18, 2020 5.464 5.614 5.341 5.482 956,039 -0.27(-4.73%)
Mar 17, 2020 5.570 5.754 5.491 5.754 998,211 +0.40(+7.38%)
Mar 16, 2020 5.288 5.552 5.280 5.359 880,228 -0.68(-11.21%)
Mar 13, 2020 5.930 6.044 5.745 6.035 1,461,835 +0.23(+3.93%)
Mar 12, 2020 5.816 5.877 5.622 5.807 2,071,987 -0.29(-4.76%)
Mar 11, 2020 6.228 6.246 6.040 6.097 600,845 -0.25(-4.01%)
Mar 10, 2020 6.360 6.373 6.176 6.351 1,382,575 +0.23(+3.73%)
Mar 09, 2020 6.176 6.290 6.097 6.123 891,398 -0.30(-4.65%)
Mar 06, 2020 6.334 6.466 6.325 6.422 1,065,129 -0.06(-0.95%)
Mar 05, 2020 6.483 6.523 6.431 6.483 969,354 -0.04(-0.54%)
Mar 04, 2020 6.369 6.518 6.343 6.518 1,157,964 +0.24(+3.78%)
Mar 03, 2020 6.193 6.343 6.185 6.281 2,092,597 +0.05(+0.85%)
Mar 02, 2020 6.272 6.272 6.114 6.228 1,248,880 -0.10(-1.53%)
Feb 28, 2020 6.167 6.334 6.132 6.325 1,238,838 -0.05(-0.83%)
Feb 27, 2020 6.404 6.483 6.360 6.378 969,410 -0.10(-1.49%)
Feb 26, 2020 6.527 6.571 6.466 6.474 820,715 -0.11(-1.60%)
Feb 25, 2020 6.668 6.676 6.571 6.580 828,406 +0.04(+0.67%)
Feb 24, 2020 6.448 6.567 6.448 6.536 707,871 +0.18(+2.90%)
Feb 21, 2020 6.290 6.373 6.211 6.351 708,493 -0.28(-4.24%)
Feb 20, 2020 6.545 6.633 6.518 6.633 553,274 +0.12(+1.89%)
Feb 19, 2020 6.527 6.558 6.501 6.510 367,272 -0.04(-0.54%)
Feb 18, 2020 6.492 6.558 6.483 6.545 420,441 +0.04(+0.54%)
Feb 14, 2020 6.492 6.527 6.474 6.510 570,414 +0.14(+2.21%)
Feb 13, 2020 6.457 6.483 6.338 6.369 684,887 -0.29(-4.35%)
Feb 12, 2020 6.562 6.676 6.562 6.659 511,268 +0.14(+2.16%)
Feb 11, 2020 6.545 6.580 6.514 6.518 556,172 -0.04(-0.54%)
Feb 10, 2020 6.553 6.571 6.527 6.553 350,113 +0.00(+0.00%)
Feb 07, 2020 6.571 6.623 6.553 6.553 281,052 -0.08(-1.19%)
Feb 06, 2020 6.633 6.655 6.597 6.633 453,165 -0.03(-0.40%)
Feb 05, 2020 6.615 6.685 6.593 6.659 467,901 +0.15(+2.29%)
Feb 04, 2020 6.518 6.545 6.493 6.510 384,074 +0.08(+1.23%)
Feb 03, 2020 6.431 6.483 6.413 6.431 370,839 -0.09(-1.35%)
Jan 31, 2020 6.553 6.577 6.505 6.518 521,807 +0.01(+0.13%)
Jan 30, 2020 6.466 6.510 6.448 6.510 474,900 +0.00(+0.00%)
Jan 29, 2020 6.580 6.619 6.505 6.510 411,695 -0.16(-2.37%)
Jan 28, 2020 6.633 6.703 6.624 6.668 388,248 +0.09(+1.34%)
Jan 27, 2020 6.624 6.650 6.580 6.580 358,497 -0.05(-0.79%)
Jan 24, 2020 6.712 6.747 6.615 6.633 539,451 -0.04(-0.66%)
Jan 23, 2020 6.650 6.694 6.606 6.676 305,803 +0.05(+0.80%)
Jan 22, 2020 6.624 6.659 6.597 6.624 394,034 +0.08(+1.21%)
Jan 21, 2020 6.597 6.615 6.545 6.545 405,926 -0.17(-2.49%)
Jan 17, 2020 6.650 6.720 6.624 6.712 1,172,018 +0.25(+3.80%)
Jan 16, 2020 6.439 6.492 6.395 6.466 2,121,823 -0.60(-8.46%)
Jan 15, 2020 7.037 7.089 7.010 7.063 477,225 +0.16(+2.29%)
Jan 14, 2020 6.843 6.914 6.799 6.905 511,855 -0.21(-2.96%)
Jan 13, 2020 7.133 7.133 7.081 7.116 398,198 -0.04(-0.61%)
Jan 10, 2020 7.212 7.212 7.142 7.160 288,792 +0.00(+0.00%)
Jan 09, 2020 7.195 7.221 7.107 7.160 235,502 -0.13(-1.81%)
Jan 08, 2020 7.274 7.309 7.265 7.291 206,258 -0.07(-0.95%)
Jan 07, 2020 7.327 7.388 7.318 7.362 184,579 +0.03(+0.36%)
Jan 06, 2020 7.265 7.353 7.265 7.335 186,042 +0.01(+0.12%)
Jan 03, 2020 7.335 7.384 7.309 7.327 266,254 -0.12(-1.65%)
Jan 02, 2020 7.511 7.520 7.423 7.450 201,028 +0.04(+0.59%)
Dec 31, 2019 7.344 7.406 7.335 7.406 123,280 -0.03(-0.35%)
Dec 30, 2019 7.432 7.480 7.406 7.432 202,641 -0.03(-0.35%)
Dec 27, 2019 7.537 7.537 7.458 7.458 201,369 -0.03(-0.35%)
Dec 26, 2019 7.476 7.502 7.476 7.485 116,186 +0.04(+0.47%)
Dec 24, 2019 7.467 7.520 7.450 7.450 176,098 +0.04(+0.59%)
Dec 23, 2019 7.362 7.428 7.362 7.406 461,436 +0.31(+4.33%)
Dec 20, 2019 7.168 7.177 7.089 7.098 346,164 +0.07(+1.00%)
Dec 19, 2019 7.010 7.072 6.958 7.028 569,912 -0.49(-6.54%)
Dec 18, 2019 7.537 7.564 7.493 7.520 199,319 +0.10(+1.30%)
Dec 17, 2019 7.414 7.454 7.388 7.423 324,385 -0.21(-2.76%)
Dec 16, 2019 7.643 7.655 7.608 7.634 272,564 -0.05(-0.69%)
Dec 13, 2019 7.713 7.731 7.625 7.687 420,383 +0.24(+3.18%)
Dec 12, 2019 7.423 7.485 7.406 7.450 293,997 +0.00(+0.00%)
Dec 11, 2019 7.388 7.467 7.370 7.450 271,532 +0.17(+2.29%)
Dec 10, 2019 7.265 7.309 7.256 7.283 233,357 -0.06(-0.84%)
Dec 09, 2019 7.353 7.379 7.344 7.344 162,377 -0.03(-0.36%)
Dec 06, 2019 7.362 7.379 7.327 7.370 126,012 +0.09(+1.21%)
Dec 05, 2019 7.300 7.309 7.265 7.283 230,937 +0.07(+0.97%)
Dec 04, 2019 7.160 7.221 7.151 7.212 312,978 -0.02(-0.24%)
Dec 03, 2019 7.177 7.239 7.151 7.230 226,520 -0.04(-0.48%)
Dec 02, 2019 7.309 7.322 7.221 7.265 304,540 -0.08(-1.08%)
Nov 29, 2019 7.362 7.362 7.309 7.344 106,319 -0.09(-1.18%)
Nov 27, 2019 7.432 7.450 7.392 7.432 208,996 +0.07(+0.95%)
Nov 26, 2019 7.283 7.379 7.269 7.362 274,821 -0.04(-0.48%)
Nov 25, 2019 7.388 7.441 7.370 7.397 291,097 +0.06(+0.84%)
Nov 22, 2019 7.318 7.344 7.300 7.335 174,846 +0.11(+1.46%)
Nov 21, 2019 7.247 7.252 7.204 7.230 267,540 -0.01(-0.12%)
Nov 20, 2019 7.177 7.300 7.146 7.239 598,289 -0.33(-4.41%)
Nov 19, 2019 7.634 7.643 7.524 7.573 292,946 -0.02(-0.23%)
Nov 18, 2019 7.669 7.669 7.590 7.590 275,084 -0.06(-0.80%)
Nov 15, 2019 7.687 7.722 7.643 7.652 306,323 -0.11(-1.36%)
Nov 14, 2019 7.731 7.775 7.722 7.757 279,805 +0.02(+0.23%)
Nov 13, 2019 7.757 7.788 7.713 7.739 148,313 -0.05(-0.68%)
Nov 12, 2019 7.810 7.845 7.783 7.792 134,359 -0.03(-0.34%)
Nov 11, 2019 7.766 7.854 7.757 7.819 263,508 -0.09(-1.11%)
Nov 08, 2019 7.933 7.959 7.880 7.906 183,839 -0.03(-0.33%)
Nov 07, 2019 7.933 7.985 7.924 7.933 173,174 +0.03(+0.33%)
Nov 06, 2019 7.880 7.941 7.880 7.906 138,717 -0.01(-0.11%)
Nov 05, 2019 7.880 7.924 7.871 7.915 195,675 +0.07(+0.90%)
Nov 04, 2019 7.862 7.915 7.845 7.845 251,266 +0.10(+1.25%)
Nov 01, 2019 7.731 7.766 7.722 7.748 190,327 +0.02(+0.23%)
Oct 31, 2019 7.748 7.757 7.696 7.731 192,349 -0.04(-0.45%)
Oct 30, 2019 7.696 7.783 7.687 7.766 222,995 +0.12(+1.61%)
Oct 29, 2019 7.608 7.660 7.603 7.643 221,581 -0.01(-0.11%)
Oct 28, 2019 7.581 7.665 7.577 7.652 350,924 +0.10(+1.28%)
Oct 25, 2019 7.520 7.590 7.520 7.555 285,264 -0.03(-0.35%)
Oct 24, 2019 7.652 7.669 7.564 7.581 181,804 -0.06(-0.80%)
Oct 23, 2019 7.590 7.652 7.590 7.643 270,175 +0.01(+0.12%)
Oct 22, 2019 7.643 7.691 7.616 7.634 609,573 -0.02(-0.23%)
Oct 21, 2019 7.678 7.696 7.634 7.652 270,835 +0.04(+0.46%)
Oct 18, 2019 7.608 7.634 7.581 7.616 267,164 -0.04(-0.57%)
Oct 17, 2019 7.660 7.687 7.638 7.660 283,770 +0.03(+0.35%)
Oct 16, 2019 7.687 7.704 7.625 7.634 779,904 -0.02(-0.23%)
Oct 15, 2019 7.573 7.696 7.555 7.652 365,777 +0.10(+1.28%)
Oct 14, 2019 7.564 7.608 7.546 7.555 306,046 -0.08(-1.04%)
Oct 11, 2019 7.625 7.678 7.612 7.634 348,668 +0.11(+1.52%)
Oct 10, 2019 7.485 7.533 7.450 7.520 619,251 +0.03(+0.35%)
Oct 09, 2019 7.441 7.511 7.432 7.493 524,764 -0.04(-0.58%)
Oct 08, 2019 7.573 7.586 7.515 7.537 799,969 -0.13(-1.72%)
Oct 07, 2019 7.704 7.731 7.660 7.669 346,313 -0.13(-1.69%)
Oct 04, 2019 7.731 7.810 7.696 7.801 257,147 +0.14(+1.83%)
Oct 03, 2019 7.783 7.792 7.652 7.660 472,333 -0.05(-0.68%)
Oct 02, 2019 7.827 7.836 7.713 7.713 737,597 -0.30(-3.73%)
Oct 01, 2019 7.941 8.056 7.933 8.012 481,705 +0.07(+0.88%)
Sep 30, 2019 7.924 7.959 7.906 7.941 702,750 +0.11(+1.35%)
Sep 27, 2019 7.889 7.906 7.836 7.836 289,703 -0.11(-1.33%)
Sep 26, 2019 7.950 8.069 7.880 7.941 1,042,298 -1.37(-14.72%)
Sep 25, 2019 9.259 9.334 9.198 9.312 409,876 -0.04(-0.47%)
Sep 24, 2019 9.356 9.391 9.329 9.356 256,130 +0.08(+0.85%)
Sep 23, 2019 9.277 9.294 9.242 9.277 185,905 +0.02(+0.19%)
Sep 20, 2019 9.356 9.365 9.246 9.259 229,030 -0.22(-2.32%)
Sep 19, 2019 9.479 9.496 9.409 9.479 297,595 +0.07(+0.75%)
Sep 18, 2019 9.347 9.413 9.321 9.409 154,993 -0.11(-1.20%)
Sep 17, 2019 9.496 9.523 9.479 9.523 157,900 +0.07(+0.74%)
Sep 16, 2019 9.532 9.540 9.452 9.452 141,393 -0.10(-1.01%)
Sep 13, 2019 9.479 9.558 9.470 9.549 345,367 +0.22(+2.35%)
Sep 12, 2019 9.277 9.356 9.242 9.329 189,331 -0.03(-0.28%)
Sep 11, 2019 9.373 9.417 9.338 9.356 207,417 +0.00(+0.00%)
Sep 10, 2019 9.329 9.373 9.281 9.356 153,797 +0.11(+1.14%)
Sep 09, 2019 9.268 9.290 9.237 9.250 149,490 +0.02(+0.19%)
Sep 06, 2019 9.233 9.250 9.233 9.233 122,597 +0.12(+1.35%)
Sep 05, 2019 9.075 9.136 9.031 9.110 241,624 +0.07(+0.78%)
Sep 04, 2019 9.004 9.057 8.978 9.040 159,278 +0.16(+1.78%)
Sep 03, 2019 8.838 8.881 8.811 8.881 201,629 +0.02(+0.20%)
Aug 30, 2019 8.899 8.917 8.829 8.864 139,217 -0.04(-0.39%)
Aug 29, 2019 8.934 8.978 8.890 8.899 170,421 +0.10(+1.10%)
Aug 28, 2019 8.741 8.846 8.732 8.802 180,325 +0.07(+0.80%)
Aug 27, 2019 8.679 8.732 8.662 8.732 419,016 +0.00(+0.00%)
Aug 26, 2019 8.758 8.785 8.697 8.732 106,448 +0.02(+0.20%)
Aug 23, 2019 8.802 8.838 8.715 8.715 176,895 -0.08(-0.90%)
Aug 22, 2019 8.758 8.820 8.741 8.794 206,474 +0.00(+0.00%)
Aug 21, 2019 8.811 8.846 8.780 8.794 159,447 +0.11(+1.21%)
Aug 20, 2019 8.671 8.723 8.662 8.688 157,410 -0.02(-0.20%)
Aug 19, 2019 8.644 8.741 8.644 8.706 142,603 +0.04(+0.51%)
Aug 16, 2019 8.618 8.671 8.600 8.662 145,136 +0.11(+1.34%)
Aug 15, 2019 8.548 8.565 8.495 8.548 265,287 +0.08(+0.98%)
Aug 14, 2019 8.500 8.521 8.447 8.465 310,393 -0.10(-1.12%)
Aug 13, 2019 8.543 8.622 8.534 8.561 150,569 -0.02(-0.20%)
Aug 12, 2019 8.630 8.691 8.569 8.578 168,917 -0.10(-1.20%)
Aug 09, 2019 8.752 8.761 8.656 8.683 170,692 -0.09(-0.99%)
Aug 08, 2019 8.735 8.787 8.709 8.770 129,450 +0.06(+0.70%)
Aug 07, 2019 8.639 8.735 8.613 8.709 212,049 +0.12(+1.42%)
Aug 06, 2019 8.613 8.613 8.534 8.587 209,788 +0.01(+0.10%)
Aug 05, 2019 8.630 8.639 8.547 8.578 307,981 -0.22(-2.48%)
Aug 02, 2019 8.770 8.805 8.717 8.796 430,515 -0.09(-0.98%)
Aug 01, 2019 9.005 9.031 8.857 8.883 329,904 -0.31(-3.32%)
Jul 31, 2019 9.284 9.323 9.118 9.188 342,001 -0.26(-2.77%)
Jul 30, 2019 9.519 9.546 9.424 9.450 232,284 -0.37(-3.73%)
Jul 29, 2019 10.02 10.02 9.777 9.816 243,839 -0.16(-1.57%)
Jul 26, 2019 10.03 10.03 9.864 9.973 567,253 +0.53(+5.63%)
Jul 25, 2019 9.467 9.502 9.424 9.441 158,856 -0.09(-0.91%)
Jul 24, 2019 9.528 9.598 9.519 9.528 183,281 -0.06(-0.64%)
Jul 23, 2019 9.650 9.676 9.554 9.589 182,731 -0.04(-0.45%)
Jul 22, 2019 9.694 9.719 9.607 9.633 330,623 +0.08(+0.82%)
Jul 19, 2019 9.563 9.615 9.524 9.554 326,930 +0.03(+0.37%)
Jul 18, 2019 9.537 9.546 9.450 9.519 346,351 +0.03(+0.28%)
Jul 17, 2019 9.519 9.554 9.485 9.493 257,641 -0.10(-1.00%)
Jul 16, 2019 9.580 9.633 9.572 9.589 460,783 +0.21(+2.23%)
Jul 15, 2019 9.406 9.450 9.371 9.380 153,736 +0.10(+1.03%)
Jul 12, 2019 9.223 9.284 9.223 9.284 128,936 +0.10(+1.04%)
Jul 11, 2019 9.267 9.284 9.171 9.188 156,099 -0.08(-0.85%)
Jul 10, 2019 9.267 9.293 9.241 9.267 195,842 +0.11(+1.24%)
Jul 09, 2019 9.092 9.162 9.092 9.153 142,301 +0.05(+0.57%)
Jul 08, 2019 9.153 9.162 9.092 9.101 216,252 -0.09(-0.95%)
Jul 05, 2019 9.188 9.193 9.118 9.188 204,188 -0.03(-0.38%)
Jul 03, 2019 9.162 9.232 9.162 9.223 105,306 +0.14(+1.54%)
Jul 02, 2019 9.145 9.145 9.066 9.084 214,803 -0.02(-0.19%)
Jul 01, 2019 9.145 9.153 9.075 9.101 209,741 +0.07(+0.77%)
Jun 28, 2019 9.066 9.092 9.023 9.031 133,639 +0.11(+1.27%)
Jun 27, 2019 8.935 8.953 8.905 8.918 127,258 -0.01(-0.10%)
Jun 26, 2019 8.962 8.988 8.927 8.927 223,447 -0.03(-0.29%)
Jun 25, 2019 9.057 9.084 8.953 8.953 249,274 -0.13(-1.44%)
Jun 24, 2019 9.101 9.123 9.066 9.084 210,138 +0.09(+0.97%)
Jun 21, 2019 9.040 9.057 8.979 8.996 149,929 +0.02(+0.19%)
Jun 20, 2019 8.988 9.023 8.953 8.979 191,373 -0.04(-0.48%)
Jun 19, 2019 9.005 9.049 8.996 9.023 238,841 -0.03(-0.29%)
Jun 18, 2019 8.944 9.066 8.935 9.049 290,058 +0.23(+2.57%)
Jun 17, 2019 8.839 8.870 8.813 8.822 126,171 +0.08(+0.90%)
Jun 14, 2019 8.717 8.761 8.639 8.744 176,886 -0.21(-2.34%)
Jun 13, 2019 8.979 8.988 8.909 8.953 199,455 +0.08(+0.88%)
Jun 12, 2019 8.918 8.918 8.853 8.874 231,805 -0.03(-0.39%)
Jun 11, 2019 8.909 8.953 8.857 8.909 359,782 +0.00(+0.00%)
Jun 10, 2019 8.918 8.935 8.883 8.909 187,325 +0.06(+0.69%)
Jun 07, 2019 8.805 8.866 8.805 8.848 658,793 +0.24(+2.84%)
Jun 06, 2019 8.604 8.630 8.587 8.604 96,111 +0.05(+0.61%)
Jun 05, 2019 8.613 8.639 8.543 8.552 189,405 +0.05(+0.62%)
Jun 04, 2019 8.630 8.630 8.456 8.500 391,401 -0.17(-1.91%)
Jun 03, 2019 8.613 8.691 8.587 8.665 191,721 +0.01(+0.10%)
May 31, 2019 8.595 8.661 8.561 8.656 171,265 -0.04(-0.50%)
May 30, 2019 8.700 8.748 8.691 8.700 230,155 +0.01(+0.10%)
May 29, 2019 8.656 8.709 8.613 8.691 200,250 -0.17(-1.97%)
May 28, 2019 8.962 9.031 8.866 8.866 187,902 -0.01(-0.10%)
May 24, 2019 8.927 8.962 8.848 8.874 179,410 +0.03(+0.30%)
May 23, 2019 8.839 8.892 8.822 8.848 244,911 +0.00(+0.00%)
May 22, 2019 8.796 8.879 8.791 8.848 221,304 +0.19(+2.22%)
May 21, 2019 8.709 8.726 8.656 8.656 169,884 -0.17(-1.97%)
May 20, 2019 8.883 8.892 8.813 8.831 166,299 -0.03(-0.39%)
May 17, 2019 8.901 8.927 8.857 8.866 158,188 -0.12(-1.36%)
May 16, 2019 8.970 9.044 8.962 8.988 438,144 +0.03(+0.29%)
May 15, 2019 8.927 8.992 8.918 8.962 330,336 +0.02(+0.19%)
May 14, 2019 8.970 8.979 8.935 8.944 211,012 -0.02(-0.19%)
May 13, 2019 9.057 9.057 8.944 8.962 225,341 -0.17(-1.91%)
May 10, 2019 9.153 9.171 9.092 9.136 220,018 +0.01(+0.10%)
May 09, 2019 9.101 9.197 9.101 9.127 199,219 -0.02(-0.19%)
May 08, 2019 9.171 9.197 9.118 9.145 249,325 -0.01(-0.10%)
May 07, 2019 9.145 9.171 9.110 9.153 180,859 -0.08(-0.85%)
May 06, 2019 9.197 9.241 9.153 9.232 71,032 -0.08(-0.84%)
May 03, 2019 9.232 9.319 9.223 9.310 110,926 +0.15(+1.62%)
May 02, 2019 9.206 9.214 9.114 9.162 163,038 -0.03(-0.28%)
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.