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

Bombardier (OP: BDRBF )

67.30 +1.39 (+2.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 0.3702 0.3760 0.3302 0.3503 774,814 -0.00(-0.71%)
Apr 29, 2020 0.3169 0.3570 0.3088 0.3528 1,545,683 +0.05(+16.17%)
Apr 28, 2020 0.3260 0.3260 0.2895 0.3037 588,399 +0.00(+1.20%)
Apr 27, 2020 0.3050 0.3101 0.2956 0.3001 489,817 +0.00(+1.59%)
Apr 24, 2020 0.3101 0.3110 0.2935 0.2954 269,100 +0.00(+0.00%)
Apr 23, 2020 0.3045 0.3100 0.2951 0.2954 336,032 +0.01(+1.86%)
Apr 22, 2020 0.3140 0.3140 0.2812 0.2900 635,708 +0.00(+0.87%)
Apr 21, 2020 0.3155 0.3155 0.2820 0.2875 859,457 -0.02(-5.24%)
Apr 20, 2020 0.3260 0.3260 0.3000 0.3034 422,292 -0.00(-0.88%)
Apr 17, 2020 0.3250 0.3250 0.3061 0.3061 379,600 +0.00(+0.36%)
Apr 16, 2020 0.3320 0.3410 0.3000 0.3050 604,592 -0.02(-5.57%)
Apr 15, 2020 0.3360 0.3367 0.3185 0.3230 467,892 -0.01(-3.98%)
Apr 14, 2020 0.3375 0.3546 0.3364 0.3364 590,342 +0.00(+0.24%)
Apr 13, 2020 0.3469 0.3780 0.3243 0.3356 650,736 -0.01(-3.26%)
Apr 09, 2020 0.3433 0.3789 0.3275 0.3469 972,600 +0.02(+5.12%)
Apr 08, 2020 0.3150 0.3520 0.3150 0.3300 584,713 +0.01(+4.60%)
Apr 07, 2020 0.3125 0.3511 0.3019 0.3155 1,675,909 +0.02(+5.17%)
Apr 06, 2020 0.3250 0.3250 0.2836 0.3000 589,910 +0.01(+4.82%)
Apr 03, 2020 0.3176 0.3176 0.2737 0.2862 681,800 -0.02(-6.04%)
Apr 02, 2020 0.3310 0.3310 0.2912 0.3046 444,788 +0.01(+4.46%)
Apr 01, 2020 0.2765 0.3300 0.2765 0.2916 1,158,553 -0.02(-7.31%)
Mar 31, 2020 0.3150 0.3219 0.2950 0.3146 565,675 +0.01(+4.87%)
Mar 30, 2020 0.3600 0.3600 0.2919 0.3000 1,451,463 -0.02(-6.07%)
Mar 27, 2020 0.3860 0.3860 0.3180 0.3194 913,200 -0.05(-12.49%)
Mar 26, 2020 0.3930 0.4159 0.3563 0.3650 925,768 +0.02(+4.67%)
Mar 25, 2020 0.2970 0.3843 0.2970 0.3487 1,330,565 +0.04(+12.85%)
Mar 24, 2020 0.3560 0.3560 0.2934 0.3090 763,890 +0.00(+1.34%)
Mar 23, 2020 0.3490 0.3579 0.2840 0.3049 733,043 -0.03(-7.80%)
Mar 20, 2020 0.4000 0.4000 0.3201 0.3307 2,869,900 -0.01(-2.74%)
Mar 19, 2020 0.3108 0.3497 0.2720 0.3400 833,764 +0.04(+14.86%)
Mar 18, 2020 0.3510 0.4049 0.2650 0.2960 1,879,964 -0.11(-27.80%)
Mar 17, 2020 0.4440 0.4900 0.3900 0.4100 576,943 -0.02(-4.98%)
Mar 16, 2020 0.6000 0.6000 0.4294 0.4315 871,624 -0.14(-24.10%)
Mar 13, 2020 0.4745 0.5685 0.4733 0.5685 823,600 +0.11(+23.59%)
Mar 12, 2020 0.6000 0.6000 0.4600 0.4600 784,313 -0.14(-23.27%)
Mar 11, 2020 0.6223 0.6501 0.5843 0.5995 409,930 -0.02(-3.18%)
Mar 10, 2020 0.6320 0.6924 0.6050 0.6192 194,666 -0.02(-3.10%)
Mar 09, 2020 0.6050 0.6544 0.5882 0.6390 684,607 -0.04(-6.08%)
Mar 06, 2020 0.7130 0.7130 0.6600 0.6804 483,700 -0.02(-3.41%)
Mar 05, 2020 0.7600 0.7600 0.6995 0.7044 285,650 -0.05(-6.70%)
Mar 04, 2020 0.8004 0.8008 0.7511 0.7550 406,011 -0.01(-1.01%)
Mar 03, 2020 0.8450 0.8450 0.7500 0.7627 295,636 -0.04(-5.16%)
Mar 02, 2020 0.7770 0.8100 0.7300 0.8042 608,777 +0.08(+11.79%)
Feb 28, 2020 0.8000 0.8071 0.7100 0.7194 949,000 -0.13(-15.36%)
Feb 27, 2020 0.9000 0.9000 0.8000 0.8500 639,071 -0.05(-5.28%)
Feb 26, 2020 0.9210 0.9217 0.8850 0.8974 320,644 -0.00(-0.29%)
Feb 25, 2020 0.8940 0.9845 0.8880 0.9000 418,792 -0.02(-2.12%)
Feb 24, 2020 0.9500 0.9500 0.8611 0.9195 1,006,063 -0.03(-3.21%)
Feb 21, 2020 1.050 1.070 0.9414 0.9500 655,200 -0.10(-9.53%)
Feb 20, 2020 1.084 1.109 1.050 1.050 271,006 -0.05(-4.54%)
Feb 19, 2020 1.116 1.180 1.090 1.100 263,975 -0.01(-1.35%)
Feb 18, 2020 1.400 1.400 1.070 1.115 1,203,956 -0.12(-10.08%)
Feb 14, 2020 1.247 1.305 1.190 1.240 465,900 -0.04(-3.23%)
Feb 13, 2020 1.150 1.281 1.080 1.281 833,152 +0.10(+8.52%)
Feb 12, 2020 1.071 1.181 1.060 1.181 2,167,381 +0.12(+11.19%)
Feb 11, 2020 1.150 1.160 1.050 1.062 2,912,687 -0.05(-4.32%)
Feb 10, 2020 1.120 1.150 1.105 1.110 158,054 +0.00(+0.34%)
Feb 07, 2020 1.030 1.130 1.030 1.106 628,200 +0.03(+2.43%)
Feb 06, 2020 1.020 1.150 1.020 1.080 241,372 -0.02(-1.82%)
Feb 05, 2020 1.130 1.151 1.062 1.100 610,747 -0.07(-5.98%)
Feb 04, 2020 0.9900 1.170 0.9812 1.170 2,749,637 +0.19(+19.39%)
Feb 03, 2020 0.9203 0.9800 0.9190 0.9800 173,543 +0.06(+6.04%)
Jan 31, 2020 0.9412 0.9770 0.9215 0.9242 140,100 -0.02(-1.68%)
Jan 30, 2020 0.9360 0.9750 0.9360 0.9400 202,189 -0.02(-2.08%)
Jan 29, 2020 0.9930 1.000 0.9457 0.9600 327,377 -0.02(-2.04%)
Jan 28, 2020 0.9059 0.9850 0.8918 0.9800 190,059 +0.07(+7.69%)
Jan 27, 2020 0.8900 0.9450 0.8800 0.9100 640,284 -0.03(-2.73%)
Jan 24, 2020 0.9518 0.9573 0.9103 0.9355 372,500 +0.00(+0.43%)
Jan 23, 2020 1.010 1.010 0.9200 0.9315 711,894 -0.03(-3.12%)
Jan 22, 2020 1.010 1.100 0.9600 0.9615 1,202,713 -0.02(-1.99%)
Jan 21, 2020 0.9250 1.000 0.9060 0.9810 1,569,616 +0.13(+14.78%)
Jan 17, 2020 0.9455 0.9739 0.8500 0.8547 3,058,200 -0.08(-8.10%)
Jan 16, 2020 1.050 1.050 0.8500 0.9300 3,542,017 -0.44(-32.12%)
Jan 15, 2020 1.370 1.388 1.370 1.370 122,729 +0.00(+0.00%)
Jan 14, 2020 1.352 1.375 1.350 1.370 160,510 +0.00(+0.00%)
Jan 13, 2020 1.400 1.400 1.370 1.370 376,261 -0.02(-1.44%)
Jan 10, 2020 1.427 1.430 1.380 1.390 91,700 -0.03(-2.11%)
Jan 09, 2020 1.416 1.430 1.400 1.420 109,074 -0.00(-0.23%)
Jan 08, 2020 1.450 1.450 1.420 1.423 398,045 -0.05(-3.18%)
Jan 07, 2020 1.456 1.480 1.450 1.470 238,573 +0.00(+0.00%)
Jan 06, 2020 1.530 1.530 1.460 1.470 198,022 -0.02(-1.34%)
Jan 03, 2020 1.490 1.500 1.490 1.490 106,500 -0.01(-0.67%)
Jan 02, 2020 1.500 1.510 1.480 1.500 160,216 +0.03(+2.04%)
Dec 31, 2019 1.460 1.505 1.460 1.470 235,800 +0.01(+0.68%)
Dec 30, 2019 1.460 1.490 1.460 1.460 129,912 +0.01(+0.69%)
Dec 27, 2019 1.426 1.480 1.410 1.450 132,100 +0.03(+2.11%)
Dec 26, 2019 1.440 1.460 1.420 1.420 251,532 -0.02(-1.32%)
Dec 24, 2019 1.430 1.460 1.421 1.439 170,500 +0.02(+1.30%)
Dec 23, 2019 1.390 1.480 1.390 1.421 110,307 +0.00(+0.04%)
Dec 20, 2019 1.456 1.456 1.420 1.420 497,000 -0.06(-4.05%)
Dec 19, 2019 1.420 1.500 1.420 1.480 302,239 +0.05(+3.46%)
Dec 18, 2019 1.420 1.440 1.400 1.431 1,677,627 -0.01(-0.66%)
Dec 17, 2019 1.442 1.460 1.440 1.440 121,941 -0.01(-0.69%)
Dec 16, 2019 1.400 1.470 1.400 1.450 119,006 +0.00(+0.00%)
Dec 13, 2019 1.430 1.450 1.430 1.450 59,300 -0.00(-0.01%)
Dec 12, 2019 1.440 1.460 1.440 1.450 109,188 +0.02(+1.41%)
Dec 11, 2019 1.442 1.460 1.410 1.430 105,017 -0.02(-1.11%)
Dec 10, 2019 1.456 1.490 1.446 1.446 128,173 -0.03(-2.30%)
Dec 09, 2019 1.490 1.495 1.430 1.480 99,426 -0.00(-0.03%)
Dec 06, 2019 1.460 1.500 1.460 1.480 57,500 +0.02(+1.69%)
Dec 05, 2019 1.460 1.540 1.440 1.456 61,484 -0.02(-1.07%)
Dec 04, 2019 1.483 1.490 1.470 1.472 411,511 -0.01(-0.56%)
Dec 03, 2019 1.500 1.510 1.470 1.480 65,962 -0.03(-2.02%)
Dec 02, 2019 1.440 1.520 1.440 1.510 47,395 +0.02(+1.38%)
Nov 29, 2019 1.485 1.525 1.480 1.490 36,200 -0.02(-1.32%)
Nov 27, 2019 1.519 1.540 1.510 1.510 57,700 -0.02(-1.31%)
Nov 26, 2019 1.485 1.560 1.470 1.530 390,934 +0.01(+0.66%)
Nov 25, 2019 1.590 1.590 1.500 1.520 140,208 +0.01(+0.66%)
Nov 22, 2019 1.600 1.600 1.510 1.510 66,100 -0.09(-5.63%)
Nov 21, 2019 1.600 1.620 1.580 1.600 54,715 +0.01(+0.63%)
Nov 20, 2019 1.536 1.590 1.536 1.590 128,319 +0.04(+2.58%)
Nov 19, 2019 1.559 1.560 1.520 1.550 69,053 -0.01(-0.64%)
Nov 18, 2019 1.532 1.560 1.521 1.560 62,369 +0.02(+1.30%)
Nov 15, 2019 1.490 1.569 1.490 1.540 92,200 +0.01(+0.65%)
Nov 14, 2019 1.506 1.540 1.500 1.530 111,443 +0.03(+2.00%)
Nov 13, 2019 1.460 1.510 1.415 1.500 133,300 +0.04(+2.74%)
Nov 12, 2019 1.530 1.580 1.460 1.460 170,669 -0.10(-6.41%)
Nov 11, 2019 1.470 1.580 1.470 1.560 133,142 +0.04(+2.63%)
Nov 08, 2019 1.502 1.520 1.481 1.520 146,700 +0.02(+1.05%)
Nov 07, 2019 1.470 1.522 1.470 1.504 313,484 +0.05(+3.74%)
Nov 06, 2019 1.444 1.450 1.425 1.450 121,994 +0.00(+0.00%)
Nov 05, 2019 1.502 1.502 1.410 1.450 147,274 -0.03(-2.03%)
Nov 04, 2019 1.380 1.486 1.380 1.480 668,153 +0.10(+7.45%)
Nov 01, 2019 1.300 1.380 1.270 1.377 293,300 +0.12(+9.32%)
Oct 31, 2019 1.250 1.350 1.180 1.260 519,208 +0.07(+5.88%)
Oct 30, 2019 1.210 1.210 1.180 1.190 204,837 -0.01(-0.83%)
Oct 29, 2019 1.250 1.250 1.190 1.200 221,260 -0.02(-1.64%)
Oct 28, 2019 1.210 1.260 1.210 1.220 1,103,738 -0.01(-0.81%)
Oct 25, 2019 1.260 1.260 1.220 1.230 356,800 +0.01(+0.82%)
Oct 24, 2019 1.243 1.250 1.220 1.220 231,699 -0.03(-2.40%)
Oct 23, 2019 1.246 1.260 1.238 1.250 1,057,645 +0.01(+0.81%)
Oct 22, 2019 1.250 1.250 1.230 1.240 758,894 +0.00(+0.00%)
Oct 21, 2019 1.210 1.254 1.210 1.240 1,215,180 +0.01(+0.81%)
Oct 18, 2019 1.265 1.265 1.220 1.230 106,500 +0.01(+0.42%)
Oct 17, 2019 1.270 1.270 1.225 1.225 25,808 -0.01(-0.42%)
Oct 16, 2019 1.250 1.250 1.180 1.230 150,174 +0.01(+0.82%)
Oct 15, 2019 1.205 1.230 1.170 1.220 868,320 +0.03(+2.52%)
Oct 14, 2019 1.170 1.210 1.160 1.190 75,453 -0.01(-0.79%)
Oct 11, 2019 1.240 1.240 1.180 1.200 698,500 -0.03(-2.48%)
Oct 10, 2019 1.190 1.240 1.160 1.230 885,493 +0.04(+3.36%)
Oct 09, 2019 1.200 1.214 1.170 1.190 735,516 +0.03(+2.59%)
Oct 08, 2019 1.200 1.200 1.160 1.160 80,501 -0.04(-3.33%)
Oct 07, 2019 1.208 1.260 1.200 1.200 67,582 -0.02(-1.64%)
Oct 04, 2019 1.187 1.249 1.187 1.220 245,100 +0.02(+1.67%)
Oct 03, 2019 1.193 1.240 1.160 1.200 148,802 +0.03(+2.56%)
Oct 02, 2019 1.230 1.254 1.160 1.170 419,354 -0.05(-4.36%)
Oct 01, 2019 1.363 1.370 1.210 1.223 361,385 -0.15(-10.71%)
Sep 30, 2019 1.280 1.370 1.280 1.370 88,734 +0.07(+5.38%)
Sep 27, 2019 1.300 1.320 1.290 1.300 65,200 +0.00(+0.00%)
Sep 26, 2019 1.350 1.360 1.280 1.300 112,409 -0.05(-3.70%)
Sep 25, 2019 1.352 1.365 1.340 1.350 55,827 +0.00(+0.00%)
Sep 24, 2019 1.421 1.425 1.350 1.350 84,312 -0.08(-5.59%)
Sep 23, 2019 1.380 1.440 1.380 1.430 90,802 +0.01(+1.06%)
Sep 20, 2019 1.420 1.440 1.402 1.415 234,800 -0.01(-1.05%)
Sep 19, 2019 1.390 1.450 1.390 1.430 60,855 +0.01(+0.70%)
Sep 18, 2019 1.400 1.430 1.400 1.420 58,178 +0.02(+1.43%)
Sep 17, 2019 1.403 1.409 1.385 1.400 98,633 +0.01(+0.72%)
Sep 16, 2019 1.460 1.460 1.380 1.390 308,640 -0.03(-2.11%)
Sep 13, 2019 1.430 1.440 1.400 1.420 49,400 -0.03(-2.07%)
Sep 12, 2019 1.470 1.480 1.426 1.450 319,543 +0.01(+0.69%)
Sep 11, 2019 1.430 1.450 1.410 1.440 84,227 +0.02(+1.41%)
Sep 10, 2019 1.430 1.430 1.360 1.420 269,606 +0.05(+3.76%)
Sep 09, 2019 1.355 1.380 1.340 1.369 73,167 +0.03(+2.13%)
Sep 06, 2019 1.370 1.370 1.340 1.340 62,100 -0.03(-2.19%)
Sep 05, 2019 1.340 1.410 1.340 1.370 97,356 +0.02(+1.48%)
Sep 04, 2019 1.340 1.380 1.330 1.350 142,134 +0.01(+0.75%)
Sep 03, 2019 1.320 1.340 1.295 1.340 121,087 +0.05(+3.88%)
Aug 30, 2019 1.320 1.320 1.270 1.290 87,500 +0.02(+1.57%)
Aug 29, 2019 1.276 1.290 1.260 1.270 59,034 +0.00(+0.00%)
Aug 28, 2019 1.260 1.290 1.250 1.270 87,894 -0.00(-0.13%)
Aug 27, 2019 1.250 1.290 1.250 1.272 1,086,188 +0.02(+1.74%)
Aug 26, 2019 1.160 1.270 1.160 1.250 328,026 +0.05(+4.17%)
Aug 23, 2019 1.320 1.320 1.200 1.200 296,000 -0.08(-6.25%)
Aug 22, 2019 1.330 1.330 1.280 1.280 234,588 +0.00(+0.00%)
Aug 21, 2019 1.245 1.300 1.245 1.280 293,399 +0.02(+1.58%)
Aug 20, 2019 1.274 1.290 1.260 1.260 77,174 -0.02(-1.55%)
Aug 19, 2019 1.300 1.300 1.220 1.280 370,318 +0.02(+1.59%)
Aug 16, 2019 1.200 1.270 1.160 1.260 511,500 +0.06(+5.00%)
Aug 15, 2019 1.270 1.299 1.180 1.200 451,697 -0.08(-6.25%)
Aug 14, 2019 1.275 1.323 1.270 1.280 117,386 -0.05(-3.76%)
Aug 13, 2019 1.260 1.350 1.260 1.330 258,720 +0.03(+2.31%)
Aug 12, 2019 1.360 1.360 1.300 1.300 319,210 -0.06(-4.41%)
Aug 09, 2019 1.380 1.390 1.360 1.360 186,700 -0.03(-2.30%)
Aug 08, 2019 1.370 1.410 1.370 1.392 173,574 -0.01(-0.57%)
Aug 07, 2019 1.380 1.400 1.350 1.400 95,119 -0.01(-0.71%)
Aug 06, 2019 1.450 1.454 1.371 1.410 227,699 +0.00(+0.00%)
Aug 05, 2019 1.375 1.500 1.375 1.410 316,668 -0.01(-0.47%)
Aug 02, 2019 1.445 1.460 1.400 1.417 192,600 -0.01(-0.94%)
Aug 01, 2019 1.519 1.560 1.381 1.430 1,051,966 -0.30(-17.34%)
Jul 31, 2019 1.740 1.790 1.703 1.730 180,387 +0.00(+0.00%)
Jul 30, 2019 1.741 1.780 1.700 1.730 51,268 -0.01(-0.57%)
Jul 29, 2019 1.700 1.750 1.689 1.740 140,615 +0.08(+4.82%)
Jul 26, 2019 1.720 1.720 1.650 1.660 91,100 +0.00(+0.00%)
Jul 25, 2019 1.705 1.710 1.630 1.660 54,319 +0.01(+0.61%)
Jul 24, 2019 1.612 1.650 1.610 1.650 48,563 +0.02(+1.32%)
Jul 23, 2019 1.607 1.633 1.607 1.629 91,158 +0.01(+0.84%)
Jul 22, 2019 1.545 1.620 1.540 1.615 126,498 +0.01(+0.94%)
Jul 19, 2019 1.670 1.670 1.600 1.600 154,100 -0.03(-1.81%)
Jul 18, 2019 1.697 1.697 1.572 1.629 1,628,052 -0.07(-4.06%)
Jul 17, 2019 1.650 1.700 1.650 1.698 43,696 -0.01(-0.68%)
Jul 16, 2019 1.650 1.750 1.650 1.710 131,939 +0.03(+1.79%)
Jul 15, 2019 1.650 1.700 1.645 1.680 84,918 -0.00(-0.03%)
Jul 12, 2019 1.650 1.700 1.650 1.681 167,000 +0.01(+0.41%)
Jul 11, 2019 1.665 1.696 1.665 1.674 78,480 +0.00(+0.22%)
Jul 10, 2019 1.660 1.700 1.660 1.670 86,505 -0.01(-0.60%)
Jul 09, 2019 1.630 1.690 1.630 1.680 55,809 -0.01(-0.59%)
Jul 08, 2019 1.770 1.770 1.690 1.690 279,707 -0.04(-2.31%)
Jul 05, 2019 1.630 1.732 1.630 1.730 193,200 +0.07(+4.22%)
Jul 03, 2019 1.642 1.670 1.634 1.660 43,700 +0.02(+1.22%)
Jul 02, 2019 1.674 1.687 1.631 1.640 174,841 -0.02(-1.20%)
Jul 01, 2019 1.690 1.700 1.645 1.660 30,670 +0.00(+0.00%)
Jun 28, 2019 1.640 1.697 1.640 1.660 63,200 -0.02(-1.19%)
Jun 27, 2019 1.705 1.710 1.678 1.680 69,331 -0.02(-1.18%)
Jun 26, 2019 1.750 1.750 1.640 1.700 115,539 +0.00(+0.00%)
Jun 25, 2019 1.720 1.800 1.695 1.700 103,635 +0.04(+2.41%)
Jun 24, 2019 1.750 1.750 1.650 1.660 157,506 -0.02(-1.19%)
Jun 21, 2019 1.695 1.730 1.670 1.680 71,700 -0.02(-1.18%)
Jun 20, 2019 1.691 1.710 1.660 1.700 101,044 +0.06(+3.66%)
Jun 19, 2019 1.690 1.708 1.630 1.640 141,619 -0.05(-2.67%)
Jun 18, 2019 1.850 1.850 1.685 1.685 189,877 -0.11(-5.93%)
Jun 17, 2019 1.647 1.800 1.639 1.791 353,725 +0.17(+10.57%)
Jun 14, 2019 1.640 1.640 1.594 1.620 47,400 +0.00(+0.00%)
Jun 13, 2019 1.651 1.651 1.610 1.620 65,067 -0.01(-0.61%)
Jun 12, 2019 1.590 1.651 1.590 1.630 107,784 -0.01(-0.61%)
Jun 11, 2019 1.620 1.640 1.590 1.640 127,002 +0.03(+1.86%)
Jun 10, 2019 1.620 1.650 1.561 1.610 347,484 +0.05(+2.94%)
Jun 07, 2019 1.579 1.590 1.550 1.564 35,100 +0.01(+0.90%)
Jun 06, 2019 1.670 1.670 1.540 1.550 231,740 -0.06(-3.73%)
Jun 05, 2019 1.489 1.680 1.489 1.610 654,586 +0.15(+10.27%)
Jun 04, 2019 1.478 1.502 1.450 1.460 260,181 -0.01(-0.68%)
Jun 03, 2019 1.501 1.501 1.460 1.470 70,062 -0.01(-0.68%)
May 31, 2019 1.500 1.506 1.470 1.480 134,100 -0.02(-1.33%)
May 30, 2019 1.560 1.560 1.500 1.500 100,389 -0.01(-0.66%)
May 29, 2019 1.540 1.540 1.500 1.510 76,093 -0.03(-1.95%)
May 28, 2019 1.560 1.619 1.540 1.540 164,845 +0.00(+0.00%)
May 24, 2019 1.600 1.600 1.530 1.540 114,100 +0.00(+0.00%)
May 23, 2019 1.550 1.550 1.510 1.540 232,612 -0.04(-2.53%)
May 22, 2019 1.630 1.650 1.560 1.580 38,599 -0.06(-3.66%)
May 21, 2019 1.552 1.640 1.552 1.640 187,329 +0.07(+4.46%)
May 20, 2019 1.480 1.610 1.480 1.570 20,670 -0.02(-1.17%)
May 17, 2019 1.600 1.620 1.560 1.589 163,500 +0.01(+0.54%)
May 16, 2019 1.530 1.600 1.490 1.580 114,540 +0.09(+6.04%)
May 15, 2019 1.470 1.530 1.470 1.490 216,240 -0.03(-1.97%)
May 14, 2019 1.590 1.590 1.520 1.520 246,320 -0.02(-1.30%)
May 13, 2019 1.560 1.578 1.530 1.540 248,705 -0.05(-3.14%)
May 10, 2019 1.600 1.602 1.560 1.590 160,200 -0.01(-0.63%)
May 09, 2019 1.620 1.630 1.590 1.600 104,892 -0.02(-1.23%)
May 08, 2019 1.635 1.660 1.612 1.620 249,368 +0.02(+1.25%)
May 07, 2019 1.653 1.653 1.580 1.600 227,312 -0.05(-2.75%)
May 06, 2019 1.630 1.710 1.630 1.645 258,119 -0.05(-3.22%)
May 03, 2019 1.635 1.737 1.629 1.700 227,400 +0.05(+3.32%)
May 02, 2019 1.700 1.730 1.560 1.645 335,458 -0.08(-4.90%)
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.