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

Merchants Bancorp (NQ: MBIN )

40.05 +0.67 (+1.70%)
Official Closing Price Updated: 4:15 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 10.25 10.56 9.709 9.817 42,566 -0.84(-7.84%)
Apr 29, 2020 10.17 11.06 10.12 10.65 70,474 +0.75(+7.53%)
Apr 28, 2020 10.16 10.17 9.633 9.907 49,590 +0.12(+1.24%)
Apr 27, 2020 9.371 10.11 9.186 9.786 46,390 +0.64(+7.04%)
Apr 24, 2020 8.925 9.352 8.823 9.142 50,980 +0.47(+5.44%)
Apr 23, 2020 8.613 8.842 8.421 8.670 31,248 +0.05(+0.59%)
Apr 22, 2020 8.766 8.829 8.491 8.619 39,730 +0.01(+0.07%)
Apr 21, 2020 8.657 8.892 8.593 8.613 23,579 -0.41(-4.52%)
Apr 20, 2020 9.346 9.346 8.842 9.021 21,421 -0.31(-3.35%)
Apr 17, 2020 8.855 9.333 8.632 9.333 69,647 +0.57(+6.55%)
Apr 16, 2020 8.294 8.772 8.096 8.759 84,364 +0.47(+5.69%)
Apr 15, 2020 8.817 8.925 8.179 8.287 87,352 -0.45(-5.11%)
Apr 14, 2020 9.365 9.467 8.695 8.734 53,518 -0.40(-4.40%)
Apr 13, 2020 9.728 9.728 9.030 9.135 48,241 -0.71(-7.25%)
Apr 09, 2020 9.556 9.977 9.435 9.849 39,215 +0.64(+6.99%)
Apr 08, 2020 9.365 9.964 9.065 9.205 38,111 +0.14(+1.55%)
Apr 07, 2020 9.626 9.945 8.804 9.065 53,719 -0.12(-1.32%)
Apr 06, 2020 8.919 9.480 8.906 9.186 83,514 +0.53(+6.11%)
Apr 03, 2020 8.670 8.995 8.064 8.657 48,314 -0.06(-0.66%)
Apr 02, 2020 8.746 9.154 8.440 8.715 43,070 -0.04(-0.51%)
Apr 01, 2020 9.646 9.646 8.613 8.759 115,519 -0.92(-9.49%)
Mar 31, 2020 9.473 9.830 9.170 9.677 61,514 +0.22(+2.29%)
Mar 30, 2020 9.416 9.727 8.989 9.460 62,237 +0.39(+4.29%)
Mar 27, 2020 9.097 9.263 8.836 9.072 63,372 -0.50(-5.26%)
Mar 26, 2020 8.657 9.607 8.511 9.575 60,361 +1.16(+13.79%)
Mar 25, 2020 8.759 8.829 7.886 8.415 78,245 -0.33(-3.72%)
Mar 24, 2020 9.027 9.211 8.472 8.740 75,358 +0.25(+2.93%)
Mar 23, 2020 9.078 9.843 8.319 8.491 58,596 -0.59(-6.46%)
Mar 20, 2020 9.486 9.613 8.625 9.078 147,765 -0.47(-4.94%)
Mar 19, 2020 8.644 10.24 8.644 9.550 80,369 +0.85(+9.74%)
Mar 18, 2020 10.74 11.41 8.294 8.702 68,403 -2.88(-24.88%)
Mar 17, 2020 9.684 11.58 9.129 11.58 87,911 +2.02(+21.13%)
Mar 16, 2020 9.320 10.23 9.320 9.562 97,787 -0.67(-6.54%)
Mar 13, 2020 9.499 10.28 9.484 10.23 92,706 +1.15(+12.71%)
Mar 12, 2020 9.709 10.00 8.925 9.078 60,971 -1.05(-10.38%)
Mar 11, 2020 10.47 10.65 9.965 10.13 41,456 -0.61(-5.67%)
Mar 10, 2020 10.79 10.85 10.19 10.74 88,320 +0.27(+2.61%)
Mar 09, 2020 10.78 10.82 10.34 10.47 108,038 -0.95(-8.33%)
Mar 06, 2020 11.37 11.60 10.98 11.42 38,467 -0.21(-1.80%)
Mar 05, 2020 11.44 11.86 11.21 11.63 50,881 -0.10(-0.81%)
Mar 04, 2020 11.65 11.79 11.40 11.72 32,225 +0.13(+1.09%)
Mar 03, 2020 11.93 11.93 11.32 11.60 30,580 -0.37(-3.13%)
Mar 02, 2020 11.53 11.97 11.16 11.97 57,731 +0.54(+4.72%)
Feb 28, 2020 11.89 12.15 11.10 11.43 72,520 -0.68(-5.61%)
Feb 27, 2020 12.38 12.76 11.47 12.11 31,751 -0.49(-3.88%)
Feb 26, 2020 12.59 13.08 12.42 12.60 21,347 +0.04(+0.30%)
Feb 25, 2020 13.20 13.20 12.46 12.56 77,437 -0.60(-4.53%)
Feb 24, 2020 13.10 13.27 13.02 13.16 37,657 -0.16(-1.19%)
Feb 21, 2020 13.56 13.56 13.21 13.31 50,922 -0.24(-1.78%)
Feb 20, 2020 13.27 13.69 13.21 13.56 55,899 +0.26(+1.96%)
Feb 19, 2020 13.09 13.42 13.09 13.29 21,355 +0.06(+0.48%)
Feb 18, 2020 13.39 13.64 13.02 13.23 26,539 -0.16(-1.23%)
Feb 14, 2020 13.63 13.80 13.04 13.40 37,206 -0.11(-0.80%)
Feb 13, 2020 13.69 13.89 13.01 13.50 65,120 -0.20(-1.43%)
Feb 12, 2020 13.64 13.72 13.52 13.70 25,535 +0.10(+0.75%)
Feb 11, 2020 13.60 13.72 13.45 13.60 42,528 +0.06(+0.47%)
Feb 10, 2020 13.22 13.55 13.19 13.54 64,773 +0.33(+2.50%)
Feb 07, 2020 12.97 13.26 12.92 13.21 68,579 +0.21(+1.61%)
Feb 06, 2020 13.17 13.17 12.93 13.00 34,218 -0.16(-1.20%)
Feb 05, 2020 12.75 13.19 12.63 13.16 97,149 +0.47(+3.70%)
Feb 04, 2020 12.79 12.89 12.28 12.69 93,682 +0.02(+0.15%)
Feb 03, 2020 12.53 13.12 12.05 12.67 49,427 +0.18(+1.47%)
Jan 31, 2020 11.96 12.57 11.79 12.48 86,709 +1.12(+9.82%)
Jan 30, 2020 11.32 11.49 11.17 11.37 28,248 -0.01(-0.06%)
Jan 29, 2020 11.79 11.79 11.22 11.37 31,751 -0.42(-3.55%)
Jan 28, 2020 11.91 11.98 11.72 11.79 22,164 +0.03(+0.22%)
Jan 27, 2020 11.58 11.84 11.51 11.77 30,562 +0.00(+0.00%)
Jan 24, 2020 12.00 12.00 11.68 11.77 32,318 -0.21(-1.75%)
Jan 23, 2020 12.06 12.08 11.74 11.98 24,045 -0.10(-0.84%)
Jan 22, 2020 12.15 12.22 12.08 12.08 13,753 -0.04(-0.37%)
Jan 21, 2020 12.14 12.28 11.93 12.12 38,153 -0.01(-0.10%)
Jan 17, 2020 12.12 12.27 12.11 12.13 34,683 +0.01(+0.10%)
Jan 16, 2020 12.65 12.74 11.65 12.12 98,347 -0.43(-3.44%)
Jan 15, 2020 12.63 12.77 12.41 12.55 36,309 -0.08(-0.65%)
Jan 14, 2020 12.51 12.77 12.43 12.64 98,418 +0.10(+0.76%)
Jan 13, 2020 12.40 12.67 12.30 12.54 28,286 +0.14(+1.13%)
Jan 10, 2020 12.55 12.67 12.31 12.40 46,192 -0.17(-1.36%)
Jan 09, 2020 12.48 12.61 12.31 12.57 34,455 +0.11(+0.92%)
Jan 08, 2020 12.39 12.51 12.22 12.46 36,269 +0.04(+0.36%)
Jan 07, 2020 12.34 12.56 11.82 12.41 46,938 -0.03(-0.20%)
Jan 06, 2020 12.39 12.61 12.32 12.44 63,411 -0.08(-0.61%)
Jan 03, 2020 12.32 12.55 12.19 12.51 35,944 +0.23(+1.91%)
Jan 02, 2020 12.57 12.58 12.17 12.28 90,103 -0.22(-1.78%)
Dec 31, 2019 12.40 12.57 11.89 12.50 61,957 +0.04(+0.30%)
Dec 30, 2019 12.29 12.51 12.20 12.46 33,925 +0.15(+1.18%)
Dec 27, 2019 12.40 12.40 12.17 12.32 82,295 -0.05(-0.41%)
Dec 26, 2019 12.43 12.53 12.16 12.37 37,986 -0.05(-0.41%)
Dec 24, 2019 12.35 12.50 12.35 12.42 16,238 -0.04(-0.36%)
Dec 23, 2019 12.60 12.62 12.37 12.46 45,793 -0.12(-0.96%)
Dec 20, 2019 12.48 12.62 12.33 12.58 320,036 +0.18(+1.48%)
Dec 19, 2019 12.36 12.58 12.36 12.40 57,119 -0.03(-0.20%)
Dec 18, 2019 12.15 12.46 12.12 12.43 89,354 +0.32(+2.67%)
Dec 17, 2019 12.05 12.12 11.87 12.10 74,273 +0.09(+0.74%)
Dec 16, 2019 11.98 12.22 11.92 12.01 86,151 +0.13(+1.12%)
Dec 13, 2019 11.91 12.00 11.68 11.88 99,321 -0.01(-0.05%)
Dec 12, 2019 11.61 11.94 11.49 11.89 71,421 +0.26(+2.24%)
Dec 11, 2019 11.54 11.66 11.37 11.63 93,272 +0.09(+0.77%)
Dec 10, 2019 11.58 11.65 11.39 11.54 76,146 -0.01(-0.11%)
Dec 09, 2019 11.46 11.75 11.38 11.55 76,155 +0.06(+0.55%)
Dec 06, 2019 11.46 11.61 11.30 11.49 74,380 +0.14(+1.23%)
Dec 05, 2019 11.32 11.41 11.26 11.35 76,956 +0.05(+0.45%)
Dec 04, 2019 11.29 11.50 11.20 11.30 34,214 +0.06(+0.51%)
Dec 03, 2019 10.99 11.26 10.93 11.24 106,384 +0.00(+0.00%)
Dec 02, 2019 11.37 11.48 11.14 11.24 72,985 -0.12(-1.06%)
Nov 29, 2019 11.44 11.53 11.10 11.36 91,946 -0.15(-1.26%)
Nov 27, 2019 11.55 11.71 11.42 11.51 59,662 +0.02(+0.16%)
Nov 26, 2019 11.70 11.82 11.41 11.49 50,429 -0.22(-1.89%)
Nov 25, 2019 11.39 11.87 11.39 11.71 162,999 +0.38(+3.35%)
Nov 22, 2019 11.46 11.47 11.22 11.33 113,785 -0.13(-1.10%)
Nov 21, 2019 11.30 11.60 11.01 11.46 117,052 +0.15(+1.34%)
Nov 20, 2019 11.53 11.65 11.18 11.30 149,670 -0.23(-2.03%)
Nov 19, 2019 11.19 11.63 11.19 11.54 68,261 +0.22(+1.95%)
Nov 18, 2019 11.35 11.42 11.06 11.32 68,834 -0.15(-1.32%)
Nov 15, 2019 11.12 11.56 11.12 11.47 257,006 +0.36(+3.24%)
Nov 14, 2019 11.10 11.26 11.02 11.11 124,353 +0.01(+0.11%)
Nov 13, 2019 10.95 11.37 10.90 11.10 457,635 +0.06(+0.52%)
Nov 12, 2019 11.05 11.34 10.93 11.04 124,559 -0.01(-0.11%)
Nov 11, 2019 10.95 11.24 10.76 11.05 183,114 +0.04(+0.35%)
Nov 08, 2019 11.17 11.46 10.94 11.01 304,483 +0.00(+0.00%)
Nov 07, 2019 10.83 11.07 10.76 11.01 80,389 +0.27(+2.53%)
Nov 06, 2019 10.96 10.96 10.67 10.74 41,985 -0.25(-2.30%)
Nov 05, 2019 10.87 11.24 10.87 10.99 167,943 -0.25(-2.25%)
Nov 04, 2019 10.64 11.46 10.64 11.25 95,834 +0.63(+5.89%)
Nov 01, 2019 10.57 10.74 10.51 10.62 43,678 +0.30(+2.94%)
Oct 31, 2019 10.29 10.51 10.05 10.32 210,541 +0.20(+2.00%)
Oct 30, 2019 10.43 10.43 10.05 10.12 52,689 -0.28(-2.73%)
Oct 29, 2019 10.44 10.70 10.36 10.40 32,757 -0.03(-0.30%)
Oct 28, 2019 10.58 10.62 10.31 10.43 27,338 +0.01(+0.06%)
Oct 25, 2019 10.17 10.51 10.13 10.43 19,307 +0.21(+2.04%)
Oct 24, 2019 10.24 10.35 10.09 10.22 62,487 -0.11(-1.04%)
Oct 23, 2019 10.16 10.49 10.16 10.33 61,113 +0.13(+1.24%)
Oct 22, 2019 10.12 10.36 10.01 10.20 74,274 -0.06(-0.55%)
Oct 21, 2019 10.12 10.31 9.889 10.26 71,045 +0.23(+2.27%)
Oct 18, 2019 9.984 10.27 9.933 10.03 70,423 -0.03(-0.31%)
Oct 17, 2019 10.10 10.15 9.952 10.06 40,499 +0.01(+0.13%)
Oct 16, 2019 10.22 10.24 9.996 10.05 38,714 -0.05(-0.50%)
Oct 15, 2019 10.04 10.36 10.02 10.10 62,279 +0.08(+0.76%)
Oct 14, 2019 9.952 10.25 9.850 10.02 45,240 -0.04(-0.38%)
Oct 11, 2019 10.20 10.27 9.984 10.06 58,079 +0.09(+0.89%)
Oct 10, 2019 9.788 10.13 9.641 9.971 29,321 +0.23(+2.33%)
Oct 09, 2019 9.889 10.06 9.690 9.744 60,827 -0.08(-0.84%)
Oct 08, 2019 10.05 10.05 9.744 9.826 40,573 -0.17(-1.71%)
Oct 07, 2019 10.00 10.16 9.927 9.996 25,501 -0.05(-0.50%)
Oct 04, 2019 10.01 10.07 9.794 10.05 35,765 +0.04(+0.38%)
Oct 03, 2019 9.965 10.36 9.668 10.01 30,603 +0.00(+0.00%)
Oct 02, 2019 10.10 10.22 9.718 10.01 47,169 -0.18(-1.80%)
Oct 01, 2019 10.40 10.75 10.17 10.19 79,689 -0.26(-2.48%)
Sep 30, 2019 10.51 10.57 10.43 10.45 64,305 -0.04(-0.36%)
Sep 27, 2019 10.53 10.64 10.43 10.49 33,075 -0.03(-0.30%)
Sep 26, 2019 10.46 10.57 10.43 10.52 43,645 +0.03(+0.24%)
Sep 25, 2019 10.36 10.67 10.19 10.50 100,265 +0.13(+1.28%)
Sep 24, 2019 10.64 10.64 10.24 10.36 105,909 -0.17(-1.62%)
Sep 23, 2019 10.22 10.59 10.22 10.53 72,329 +0.35(+3.48%)
Sep 20, 2019 10.46 10.60 10.13 10.18 327,746 -0.30(-2.89%)
Sep 19, 2019 10.80 10.88 10.40 10.48 86,689 -0.28(-2.64%)
Sep 18, 2019 10.80 11.37 10.45 10.77 42,709 -0.03(-0.23%)
Sep 17, 2019 11.06 11.06 10.79 10.79 40,861 -0.13(-1.21%)
Sep 16, 2019 10.75 11.25 10.42 10.93 70,871 +0.28(+2.67%)
Sep 13, 2019 10.31 10.80 10.27 10.64 76,753 +0.45(+4.40%)
Sep 12, 2019 10.72 10.76 10.04 10.19 351,048 -0.59(-5.51%)
Sep 11, 2019 10.35 10.84 10.33 10.79 135,369 +0.47(+4.51%)
Sep 10, 2019 10.42 10.80 10.26 10.32 97,351 -0.11(-1.03%)
Sep 09, 2019 10.04 10.54 10.04 10.43 45,835 +0.41(+4.08%)
Sep 06, 2019 10.40 10.40 10.01 10.02 29,079 -0.16(-1.55%)
Sep 05, 2019 9.968 10.30 9.937 10.18 87,665 +0.38(+3.92%)
Sep 04, 2019 9.893 10.08 9.641 9.792 106,489 +0.04(+0.45%)
Sep 03, 2019 10.06 10.11 9.660 9.748 75,327 -0.23(-2.33%)
Aug 30, 2019 10.08 10.47 9.874 9.981 37,978 -0.08(-0.81%)
Aug 29, 2019 9.842 10.60 9.427 10.06 57,046 +0.21(+2.17%)
Aug 28, 2019 9.666 9.968 9.370 9.849 53,580 +0.27(+2.83%)
Aug 27, 2019 9.776 9.776 9.402 9.578 75,258 -0.18(-1.87%)
Aug 26, 2019 9.534 9.949 9.493 9.761 50,272 +0.20(+2.11%)
Aug 23, 2019 9.792 10.19 9.498 9.559 34,323 -0.28(-2.88%)
Aug 22, 2019 10.23 10.59 9.842 9.842 67,165 -0.37(-3.64%)
Aug 21, 2019 9.874 10.30 9.874 10.21 36,964 +0.31(+3.11%)
Aug 20, 2019 9.717 10.01 9.213 9.905 42,071 +0.16(+1.61%)
Aug 19, 2019 9.905 10.03 9.597 9.748 77,295 +0.06(+0.65%)
Aug 16, 2019 10.07 10.16 9.540 9.685 74,208 -0.33(-3.27%)
Aug 15, 2019 10.06 10.57 9.968 10.01 36,578 -0.04(-0.38%)
Aug 14, 2019 10.42 10.58 9.956 10.05 65,962 -0.80(-7.37%)
Aug 13, 2019 11.81 11.81 10.56 10.85 94,222 -0.14(-1.32%)
Aug 12, 2019 10.88 11.06 10.84 10.99 58,810 +0.02(+0.17%)
Aug 09, 2019 11.22 11.32 10.94 10.98 76,115 -0.25(-2.19%)
Aug 08, 2019 11.10 11.38 11.02 11.22 90,173 +0.29(+2.65%)
Aug 07, 2019 10.82 11.14 10.75 10.93 58,653 -0.03(-0.23%)
Aug 06, 2019 10.76 11.21 10.76 10.96 55,551 -0.02(-0.17%)
Aug 05, 2019 11.08 11.34 10.74 10.98 68,640 -0.30(-2.62%)
Aug 02, 2019 11.28 11.30 10.88 11.27 71,348 -0.04(-0.33%)
Aug 01, 2019 11.30 11.89 11.28 11.31 130,856 +0.05(+0.45%)
Jul 31, 2019 11.10 11.62 10.96 11.26 146,227 +0.30(+2.70%)
Jul 30, 2019 10.57 11.00 10.57 10.96 168,209 +0.38(+3.57%)
Jul 29, 2019 10.72 10.98 10.48 10.59 88,818 -0.13(-1.23%)
Jul 26, 2019 10.75 10.87 10.60 10.72 112,981 +0.10(+0.95%)
Jul 25, 2019 10.67 10.82 10.59 10.62 139,595 -0.05(-0.47%)
Jul 24, 2019 10.70 10.75 10.62 10.67 76,420 +0.06(+0.59%)
Jul 23, 2019 10.81 10.90 10.56 10.60 62,859 -0.20(-1.81%)
Jul 22, 2019 10.59 10.84 10.57 10.80 35,257 +0.21(+2.02%)
Jul 19, 2019 10.62 10.67 10.59 10.59 28,761 -0.04(-0.35%)
Jul 18, 2019 10.59 10.77 10.55 10.62 23,101 +0.02(+0.18%)
Jul 17, 2019 10.55 10.77 10.55 10.60 50,315 +0.00(+0.00%)
Jul 16, 2019 10.62 10.77 10.51 10.60 77,771 +0.00(+0.00%)
Jul 15, 2019 10.60 10.70 10.50 10.60 64,750 +0.03(+0.30%)
Jul 12, 2019 10.57 10.80 10.48 10.57 63,720 +0.01(+0.06%)
Jul 11, 2019 10.79 10.79 10.40 10.57 48,535 -0.05(-0.47%)
Jul 10, 2019 10.67 10.88 10.48 10.62 60,895 -0.01(-0.12%)
Jul 09, 2019 10.79 10.84 10.38 10.63 46,048 -0.14(-1.34%)
Jul 08, 2019 10.79 10.82 10.52 10.77 50,135 +0.02(+0.18%)
Jul 05, 2019 10.54 10.88 10.54 10.75 30,827 +0.22(+2.09%)
Jul 03, 2019 10.51 10.69 10.51 10.53 25,901 +0.10(+0.97%)
Jul 02, 2019 10.92 10.98 10.35 10.43 57,741 -0.41(-3.77%)
Jul 01, 2019 10.82 11.26 10.72 10.84 65,581 +0.13(+1.17%)
Jun 28, 2019 10.62 10.79 10.38 10.72 1,192,736 +0.11(+1.01%)
Jun 27, 2019 10.26 10.62 10.26 10.61 134,514 +0.40(+3.88%)
Jun 26, 2019 9.962 10.44 9.745 10.21 110,247 +0.37(+3.77%)
Jun 25, 2019 10.32 10.32 9.735 9.842 107,530 -0.39(-3.81%)
Jun 24, 2019 10.62 10.78 10.19 10.23 135,561 -0.39(-3.67%)
Jun 21, 2019 10.30 10.62 10.18 10.62 245,348 +0.23(+2.18%)
Jun 20, 2019 10.38 10.41 10.17 10.40 82,800 +0.10(+0.98%)
Jun 19, 2019 10.32 10.47 10.23 10.30 77,233 -0.06(-0.61%)
Jun 18, 2019 10.21 10.54 10.14 10.36 69,569 +0.14(+1.42%)
Jun 17, 2019 10.43 10.43 10.19 10.21 92,968 -0.22(-2.11%)
Jun 14, 2019 10.42 10.54 10.38 10.43 127,282 +0.03(+0.24%)
Jun 13, 2019 10.45 10.55 10.26 10.41 71,869 +0.03(+0.24%)
Jun 12, 2019 10.61 10.65 10.27 10.38 101,929 -0.22(-2.07%)
Jun 11, 2019 10.68 11.05 10.44 10.60 100,976 -0.10(-0.94%)
Jun 10, 2019 11.17 11.46 10.60 10.70 92,150 -0.56(-5.01%)
Jun 07, 2019 11.25 11.52 11.02 11.27 77,395 +0.04(+0.39%)
Jun 06, 2019 11.25 11.43 11.05 11.22 90,252 -0.11(-0.94%)
Jun 05, 2019 12.06 12.14 11.21 11.33 28,697 -0.55(-4.59%)
Jun 04, 2019 11.71 12.06 11.45 11.88 44,255 +0.42(+3.66%)
Jun 03, 2019 11.42 11.98 11.34 11.46 46,721 +0.05(+0.44%)
May 31, 2019 11.25 11.78 10.50 11.40 53,458 +0.14(+1.28%)
May 30, 2019 12.35 12.45 11.00 11.26 89,343 -1.01(-8.22%)
May 29, 2019 12.72 12.84 12.27 12.27 24,565 -0.44(-3.45%)
May 28, 2019 13.52 13.52 12.68 12.71 36,036 -0.86(-6.33%)
May 24, 2019 13.33 13.58 13.28 13.57 18,830 +0.31(+2.36%)
May 23, 2019 13.48 13.57 13.16 13.25 19,249 -0.34(-2.53%)
May 22, 2019 13.67 13.72 13.43 13.60 16,404 -0.06(-0.46%)
May 21, 2019 13.13 13.95 13.13 13.66 39,936 +0.56(+4.31%)
May 20, 2019 13.30 13.50 12.98 13.10 24,319 -0.33(-2.43%)
May 17, 2019 13.62 13.65 13.41 13.42 16,117 -0.29(-2.15%)
May 16, 2019 13.81 13.82 13.60 13.72 7,747 -0.08(-0.59%)
May 15, 2019 13.60 14.17 13.60 13.80 34,942 +0.05(+0.37%)
May 14, 2019 13.62 13.87 13.43 13.75 42,364 +0.18(+1.34%)
May 13, 2019 13.41 14.04 13.41 13.57 66,459 -0.16(-1.14%)
May 10, 2019 13.79 13.79 13.54 13.72 10,372 -0.07(-0.50%)
May 09, 2019 13.95 14.22 13.79 13.79 19,687 -0.31(-2.22%)
May 08, 2019 13.92 14.56 13.92 14.11 23,568 +0.23(+1.63%)
May 07, 2019 13.96 14.08 13.62 13.88 40,617 -0.24(-1.69%)
May 06, 2019 14.00 14.20 13.99 14.12 46,162 -0.24(-1.66%)
May 03, 2019 14.09 14.73 14.09 14.36 57,448 +0.34(+2.46%)
May 02, 2019 14.55 14.55 13.99 14.01 23,598 -0.01(-0.09%)
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.