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

Salem Media Grp Inc (NQ: SALM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 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 0.8700 0.8800 0.8600 0.8600 94,749 -0.01(-0.66%)
Apr 29, 2020 0.8799 0.8799 0.8500 0.8657 163,327 +0.03(+3.06%)
Apr 28, 2020 0.8800 0.8800 0.8300 0.8400 58,148 -0.02(-2.09%)
Apr 27, 2020 0.8900 0.9099 0.8400 0.8579 65,843 +0.01(+0.93%)
Apr 24, 2020 0.8800 0.8999 0.8500 0.8500 40,800 -0.02(-1.73%)
Apr 23, 2020 0.8651 0.9500 0.8650 0.8650 78,273 -0.00(-0.01%)
Apr 22, 2020 0.9300 0.9300 0.8651 0.8651 64,081 -0.02(-2.30%)
Apr 21, 2020 0.9200 0.9300 0.8501 0.8855 48,621 -0.04(-3.96%)
Apr 20, 2020 0.9500 0.9999 0.9070 0.9220 39,773 +0.00(+0.11%)
Apr 17, 2020 0.9798 0.9798 0.9000 0.9210 44,000 -0.04(-4.06%)
Apr 16, 2020 0.9700 0.9798 0.9500 0.9600 37,476 -0.01(-1.03%)
Apr 15, 2020 0.9700 0.9700 0.9502 0.9700 18,129 +0.00(+0.10%)
Apr 14, 2020 0.9545 0.9771 0.9000 0.9690 63,373 +0.03(+3.61%)
Apr 13, 2020 0.9000 0.9800 0.8400 0.9352 123,130 +0.05(+5.08%)
Apr 09, 2020 0.8800 0.9400 0.8000 0.8900 112,800 +0.09(+11.25%)
Apr 08, 2020 0.8200 0.9000 0.7800 0.8000 72,260 -0.01(-1.23%)
Apr 07, 2020 0.8600 0.9400 0.8100 0.8100 89,986 +0.02(+2.53%)
Apr 06, 2020 0.8400 0.9200 0.7900 0.7900 86,486 +0.00(+0.00%)
Apr 03, 2020 0.7885 0.8647 0.7800 0.7900 35,800 +0.00(+0.00%)
Apr 02, 2020 0.8100 0.9000 0.7900 0.7900 69,042 +0.03(+3.95%)
Apr 01, 2020 0.8700 1.050 0.7500 0.7600 135,958 -0.10(-11.63%)
Mar 31, 2020 1.040 1.040 0.8600 0.8600 97,209 +0.01(+1.16%)
Mar 30, 2020 0.9414 1.020 0.8501 0.8501 70,628 -0.06(-6.59%)
Mar 27, 2020 1.060 1.060 0.9100 0.9101 90,000 -0.09(-8.99%)
Mar 26, 2020 1.040 1.090 0.9200 1.000 77,732 +0.00(+0.00%)
Mar 25, 2020 1.050 1.082 0.9200 1.000 95,175 -0.02(-1.96%)
Mar 24, 2020 0.9900 1.090 0.9000 1.020 112,550 +0.07(+7.37%)
Mar 23, 2020 0.8700 1.000 0.8300 0.9500 125,239 +0.07(+7.97%)
Mar 20, 2020 0.8946 0.9529 0.8362 0.8799 77,233 -0.01(-1.64%)
Mar 19, 2020 0.7585 0.9238 0.7585 0.8946 48,365 +0.13(+16.46%)
Mar 18, 2020 0.8654 0.9529 0.6320 0.7682 89,382 -0.08(-9.20%)
Mar 17, 2020 0.9529 0.9676 0.8362 0.8460 130,370 -0.15(-14.71%)
Mar 16, 2020 0.9432 1.070 0.9383 0.9918 163,580 +0.02(+2.16%)
Mar 13, 2020 1.109 1.109 0.7876 0.9708 158,581 -0.10(-9.24%)
Mar 12, 2020 1.070 1.138 1.050 1.070 59,527 -0.06(-5.17%)
Mar 11, 2020 1.089 1.177 1.089 1.128 42,594 +0.07(+6.42%)
Mar 10, 2020 1.167 1.206 1.040 1.060 75,760 -0.05(-4.39%)
Mar 09, 2020 1.177 1.201 0.9140 1.109 138,890 -0.07(-5.79%)
Mar 06, 2020 1.225 1.259 1.177 1.177 86,798 -0.09(-7.38%)
Mar 05, 2020 1.254 1.293 1.235 1.270 28,083 -0.02(-1.77%)
Mar 04, 2020 1.264 1.293 1.235 1.293 34,798 -0.00(-0.37%)
Mar 03, 2020 1.322 1.322 1.274 1.298 57,947 +0.01(+1.14%)
Mar 02, 2020 1.206 1.303 1.206 1.284 63,027 +0.09(+7.32%)
Feb 28, 2020 1.215 1.274 1.177 1.196 102,738 -0.02(-1.60%)
Feb 27, 2020 1.177 1.235 1.177 1.215 82,841 -0.01(-0.79%)
Feb 26, 2020 1.245 1.313 1.206 1.225 82,434 +0.02(+1.61%)
Feb 25, 2020 1.284 1.294 1.196 1.206 124,755 -0.07(-5.34%)
Feb 24, 2020 1.322 1.322 1.274 1.274 78,394 -0.04(-2.96%)
Feb 21, 2020 1.322 1.322 1.313 1.313 38,051 +0.00(+0.00%)
Feb 20, 2020 1.318 1.332 1.313 1.313 37,254 -0.01(-0.74%)
Feb 19, 2020 1.332 1.337 1.313 1.322 20,791 -0.01(-0.73%)
Feb 18, 2020 1.332 1.334 1.313 1.332 23,101 +0.02(+1.48%)
Feb 14, 2020 1.303 1.342 1.303 1.313 27,355 +0.01(+0.75%)
Feb 13, 2020 1.342 1.342 1.303 1.303 122,151 -0.05(-3.60%)
Feb 12, 2020 1.342 1.352 1.323 1.352 70,143 +0.03(+2.21%)
Feb 11, 2020 1.313 1.323 1.303 1.322 67,845 +0.02(+1.49%)
Feb 10, 2020 1.342 1.343 1.274 1.303 51,240 -0.01(-0.74%)
Feb 07, 2020 1.342 1.342 1.313 1.313 56,871 -0.02(-1.46%)
Feb 06, 2020 1.361 1.361 1.332 1.332 23,520 -0.02(-1.44%)
Feb 05, 2020 1.352 1.381 1.332 1.352 32,813 +0.03(+2.21%)
Feb 04, 2020 1.361 1.390 1.313 1.322 93,214 -0.03(-2.16%)
Feb 03, 2020 1.352 1.371 1.319 1.352 34,900 +0.01(+0.73%)
Jan 31, 2020 1.352 1.360 1.313 1.342 49,363 +0.02(+1.47%)
Jan 30, 2020 1.439 1.439 1.313 1.322 90,691 -0.12(-8.11%)
Jan 29, 2020 1.429 1.449 1.390 1.439 67,792 +0.02(+1.37%)
Jan 28, 2020 1.420 1.439 1.410 1.420 30,798 +0.01(+0.69%)
Jan 27, 2020 1.449 1.449 1.381 1.410 63,159 -0.03(-2.03%)
Jan 24, 2020 1.459 1.468 1.439 1.439 38,565 -0.01(-0.67%)
Jan 23, 2020 1.468 1.497 1.449 1.449 45,924 -0.02(-1.21%)
Jan 22, 2020 1.449 1.468 1.449 1.467 102,194 +0.01(+0.55%)
Jan 21, 2020 1.449 1.468 1.449 1.459 59,567 +0.02(+1.10%)
Jan 17, 2020 1.439 1.459 1.439 1.443 12,340 +0.00(+0.25%)
Jan 16, 2020 1.449 1.459 1.429 1.439 93,988 -0.01(-0.67%)
Jan 15, 2020 1.478 1.507 1.449 1.449 40,962 -0.02(-1.32%)
Jan 14, 2020 1.517 1.546 1.459 1.468 103,042 -0.06(-3.82%)
Jan 13, 2020 1.473 1.556 1.473 1.527 34,499 +0.02(+1.28%)
Jan 10, 2020 1.527 1.556 1.459 1.507 133,076 -0.01(-0.63%)
Jan 09, 2020 1.663 1.663 1.515 1.517 158,038 -0.17(-9.83%)
Jan 08, 2020 1.575 1.692 1.566 1.682 55,604 +0.13(+8.12%)
Jan 07, 2020 1.546 1.617 1.536 1.556 87,552 -0.02(-1.23%)
Jan 06, 2020 1.497 1.575 1.486 1.575 114,707 +0.09(+5.88%)
Jan 03, 2020 1.429 1.546 1.420 1.488 249,184 +0.06(+4.08%)
Jan 02, 2020 1.420 1.429 1.407 1.429 80,381 +0.03(+2.08%)
Dec 31, 2019 1.410 1.429 1.400 1.400 98,110 -0.01(-0.69%)
Dec 30, 2019 1.439 1.439 1.410 1.410 79,753 +0.01(+0.69%)
Dec 27, 2019 1.410 1.429 1.390 1.400 113,125 -0.01(-0.69%)
Dec 26, 2019 1.410 1.439 1.390 1.410 130,967 +0.00(+0.00%)
Dec 24, 2019 1.390 1.439 1.390 1.410 98,830 +0.03(+2.11%)
Dec 23, 2019 1.420 1.497 1.342 1.381 247,791 -0.10(-6.58%)
Dec 20, 2019 1.410 1.517 1.352 1.478 200,026 +0.09(+6.67%)
Dec 19, 2019 1.319 1.424 1.319 1.386 92,478 +0.04(+2.84%)
Dec 18, 2019 1.290 1.414 1.290 1.347 119,278 +0.04(+2.92%)
Dec 17, 2019 1.300 1.338 1.290 1.309 112,881 -0.03(-2.14%)
Dec 16, 2019 1.386 1.405 1.290 1.338 186,394 -0.03(-2.10%)
Dec 13, 2019 1.424 1.429 1.367 1.367 58,601 -0.05(-3.38%)
Dec 12, 2019 1.395 1.433 1.386 1.414 43,275 +0.02(+1.37%)
Dec 11, 2019 1.376 1.414 1.357 1.395 111,380 -0.03(-2.01%)
Dec 10, 2019 1.395 1.433 1.395 1.424 62,551 +0.04(+2.76%)
Dec 09, 2019 1.386 1.421 1.386 1.386 41,643 +0.00(+0.00%)
Dec 06, 2019 1.424 1.443 1.386 1.386 64,880 -0.01(-0.69%)
Dec 05, 2019 1.405 1.414 1.395 1.395 8,895 +0.00(+0.00%)
Dec 04, 2019 1.405 1.430 1.395 1.395 14,413 -0.02(-1.35%)
Dec 03, 2019 1.424 1.424 1.395 1.414 19,400 -0.01(-0.53%)
Dec 02, 2019 1.405 1.433 1.405 1.422 27,263 +0.01(+0.53%)
Nov 29, 2019 1.424 1.424 1.395 1.414 20,091 +0.01(+0.67%)
Nov 27, 2019 1.433 1.433 1.405 1.405 23,545 -0.03(-1.99%)
Nov 26, 2019 1.433 1.438 1.386 1.433 17,153 +0.00(+0.00%)
Nov 25, 2019 1.424 1.462 1.405 1.433 40,176 +0.03(+2.04%)
Nov 22, 2019 1.424 1.453 1.405 1.405 33,591 -0.03(-2.00%)
Nov 21, 2019 1.433 1.453 1.414 1.433 17,065 -0.02(-1.32%)
Nov 20, 2019 1.405 1.491 1.405 1.453 29,360 +0.01(+0.66%)
Nov 19, 2019 1.414 1.500 1.414 1.443 68,185 -0.04(-2.58%)
Nov 18, 2019 1.481 1.529 1.424 1.481 59,399 +0.03(+1.97%)
Nov 15, 2019 1.472 1.476 1.433 1.453 38,404 +0.02(+1.33%)
Nov 14, 2019 1.405 1.443 1.405 1.433 43,505 +0.05(+3.45%)
Nov 13, 2019 1.395 1.476 1.386 1.386 84,445 -0.13(-8.81%)
Nov 12, 2019 1.433 1.586 1.395 1.519 162,582 +0.11(+7.43%)
Nov 11, 2019 1.386 1.414 1.386 1.414 22,617 +0.02(+1.72%)
Nov 08, 2019 1.386 1.433 1.367 1.390 74,716 +0.00(+0.34%)
Nov 07, 2019 1.424 1.443 1.367 1.386 95,490 -0.04(-2.68%)
Nov 06, 2019 1.481 1.489 1.414 1.424 90,314 -0.06(-3.87%)
Nov 05, 2019 1.501 1.507 1.472 1.481 32,744 -0.01(-0.64%)
Nov 04, 2019 1.519 1.529 1.472 1.491 33,009 +0.02(+1.42%)
Nov 01, 2019 1.472 1.472 1.442 1.470 32,544 +0.03(+1.87%)
Oct 31, 2019 1.472 1.472 1.443 1.443 10,658 +0.01(+0.67%)
Oct 30, 2019 1.462 1.462 1.433 1.433 32,285 -0.02(-1.32%)
Oct 29, 2019 1.481 1.481 1.453 1.453 46,307 -0.03(-1.94%)
Oct 28, 2019 1.529 1.567 1.462 1.481 44,081 -0.03(-1.90%)
Oct 25, 2019 1.510 1.577 1.452 1.510 39,346 -0.01(-0.63%)
Oct 24, 2019 1.577 1.625 1.500 1.519 46,540 -0.06(-3.99%)
Oct 23, 2019 1.539 1.605 1.539 1.583 26,638 +0.04(+2.72%)
Oct 22, 2019 1.472 1.596 1.472 1.541 53,603 +0.07(+4.69%)
Oct 21, 2019 1.462 1.510 1.453 1.472 46,955 +0.01(+0.65%)
Oct 18, 2019 1.491 1.521 1.462 1.462 21,870 -0.03(-1.92%)
Oct 17, 2019 1.472 1.519 1.462 1.491 27,817 +0.03(+1.96%)
Oct 16, 2019 1.433 1.462 1.424 1.462 26,803 +0.03(+2.00%)
Oct 15, 2019 1.405 1.433 1.395 1.433 25,684 +0.04(+2.74%)
Oct 14, 2019 1.395 1.433 1.386 1.395 41,762 +0.00(+0.00%)
Oct 11, 2019 1.386 1.414 1.386 1.395 21,033 -0.01(-0.68%)
Oct 10, 2019 1.414 1.462 1.395 1.405 70,014 -0.01(-0.68%)
Oct 09, 2019 1.443 1.462 1.414 1.414 30,696 -0.03(-1.99%)
Oct 08, 2019 1.453 1.472 1.433 1.443 9,142 -0.01(-0.66%)
Oct 07, 2019 1.433 1.472 1.424 1.453 27,275 +0.02(+1.33%)
Oct 04, 2019 1.472 1.481 1.414 1.433 68,542 -0.03(-1.96%)
Oct 03, 2019 1.462 1.491 1.433 1.462 29,223 +0.01(+0.66%)
Oct 02, 2019 1.443 1.529 1.443 1.453 66,586 +0.01(+0.66%)
Oct 01, 2019 1.453 1.529 1.433 1.443 84,040 -0.02(-1.31%)
Sep 30, 2019 1.453 1.472 1.414 1.462 64,098 +0.06(+4.08%)
Sep 27, 2019 1.395 1.453 1.376 1.405 52,427 +0.03(+2.08%)
Sep 26, 2019 1.424 1.426 1.376 1.376 87,871 -0.03(-2.04%)
Sep 25, 2019 1.395 1.440 1.376 1.405 67,016 +0.01(+0.68%)
Sep 24, 2019 1.433 1.433 1.367 1.395 123,864 -0.07(-4.57%)
Sep 23, 2019 1.529 1.548 1.433 1.462 113,129 -0.10(-6.13%)
Sep 20, 2019 1.701 1.720 1.491 1.558 285,368 -0.13(-7.65%)
Sep 19, 2019 1.724 1.770 1.677 1.687 222,928 +0.00(+0.00%)
Sep 18, 2019 1.705 1.705 1.668 1.687 57,031 -0.03(-1.61%)
Sep 17, 2019 1.816 1.889 1.696 1.714 113,118 -0.09(-5.10%)
Sep 16, 2019 1.659 1.825 1.659 1.806 80,271 +0.17(+10.11%)
Sep 13, 2019 1.554 1.696 1.514 1.641 153,200 +0.15(+9.88%)
Sep 12, 2019 1.475 1.530 1.465 1.493 83,177 +0.02(+1.25%)
Sep 11, 2019 1.401 1.512 1.383 1.475 89,080 +0.06(+4.57%)
Sep 10, 2019 1.401 1.410 1.355 1.410 67,146 +0.03(+2.00%)
Sep 09, 2019 1.355 1.383 1.336 1.383 65,254 +0.03(+2.04%)
Sep 06, 2019 1.327 1.364 1.309 1.355 40,253 +0.01(+0.69%)
Sep 05, 2019 1.383 1.429 1.318 1.346 87,152 -0.04(-2.67%)
Sep 04, 2019 1.364 1.401 1.357 1.383 42,245 +0.03(+2.04%)
Sep 03, 2019 1.355 1.401 1.346 1.355 89,046 +0.00(+0.00%)
Aug 30, 2019 1.364 1.383 1.336 1.355 50,235 +0.00(+0.00%)
Aug 29, 2019 1.355 1.383 1.346 1.355 29,381 +0.00(+0.00%)
Aug 28, 2019 1.383 1.387 1.318 1.355 75,503 -0.01(-0.68%)
Aug 27, 2019 1.438 1.438 1.364 1.364 111,249 -0.08(-5.73%)
Aug 26, 2019 1.475 1.475 1.410 1.447 95,326 -0.01(-0.63%)
Aug 23, 2019 1.475 1.502 1.447 1.456 74,213 -0.02(-1.25%)
Aug 22, 2019 1.521 1.548 1.465 1.475 136,519 -0.06(-3.61%)
Aug 21, 2019 1.567 1.567 1.521 1.530 49,267 -0.03(-1.78%)
Aug 20, 2019 1.548 1.576 1.530 1.558 112,850 +0.01(+0.59%)
Aug 19, 2019 1.558 1.558 1.521 1.548 70,613 -0.01(-0.59%)
Aug 16, 2019 1.585 1.585 1.539 1.558 75,949 +0.02(+1.20%)
Aug 15, 2019 1.714 1.724 1.521 1.539 155,645 -0.17(-9.73%)
Aug 14, 2019 1.705 1.733 1.659 1.705 161,223 -0.06(-3.14%)
Aug 13, 2019 1.696 1.789 1.687 1.760 144,707 +0.07(+4.37%)
Aug 12, 2019 1.779 1.779 1.677 1.687 155,111 -0.16(-8.50%)
Aug 09, 2019 1.843 1.917 1.819 1.843 106,654 -0.08(-4.31%)
Aug 08, 2019 1.935 1.954 1.899 1.926 60,539 +0.00(+0.24%)
Aug 07, 2019 1.917 1.926 1.843 1.922 64,234 -0.01(-0.71%)
Aug 06, 2019 1.972 1.972 1.908 1.935 43,440 +0.01(+0.50%)
Aug 05, 2019 1.917 1.935 1.853 1.926 35,239 +0.01(+0.46%)
Aug 02, 2019 1.871 1.917 1.871 1.917 53,598 +0.05(+2.72%)
Aug 01, 2019 1.917 1.972 1.853 1.866 117,198 -0.05(-2.64%)
Jul 31, 2019 1.926 1.982 1.908 1.917 88,807 -0.01(-0.48%)
Jul 30, 2019 1.899 1.935 1.889 1.926 24,773 +0.03(+1.46%)
Jul 29, 2019 1.935 1.954 1.871 1.899 35,836 -0.03(-1.44%)
Jul 26, 2019 1.862 1.935 1.862 1.926 52,947 +0.05(+2.45%)
Jul 25, 2019 1.871 1.917 1.668 1.880 197,415 -0.01(-0.49%)
Jul 24, 2019 1.972 1.972 1.843 1.889 119,864 -0.08(-4.21%)
Jul 23, 2019 2.018 2.018 1.963 1.972 40,156 -0.03(-1.38%)
Jul 22, 2019 1.954 2.028 1.933 2.000 45,508 +0.03(+1.40%)
Jul 19, 2019 2.000 2.000 1.954 1.972 54,466 -0.03(-1.38%)
Jul 18, 2019 2.009 2.018 1.982 2.000 45,966 -0.01(-0.46%)
Jul 17, 2019 2.074 2.074 2.009 2.009 63,738 -0.08(-3.96%)
Jul 16, 2019 2.083 2.101 1.991 2.092 111,464 -0.01(-0.44%)
Jul 15, 2019 2.175 2.184 2.071 2.101 116,528 -0.02(-0.87%)
Jul 12, 2019 2.138 2.203 2.111 2.120 138,228 +0.00(+0.00%)
Jul 11, 2019 2.166 2.203 2.092 2.120 129,374 -0.04(-1.71%)
Jul 10, 2019 2.120 2.212 2.120 2.157 68,710 +0.06(+3.08%)
Jul 09, 2019 2.120 2.166 2.065 2.092 87,631 -0.03(-1.30%)
Jul 08, 2019 2.129 2.230 2.065 2.120 163,261 -0.11(-4.96%)
Jul 05, 2019 2.212 2.265 2.203 2.230 69,982 +0.04(+1.68%)
Jul 03, 2019 2.184 2.221 2.157 2.194 18,444 -0.01(-0.42%)
Jul 02, 2019 2.157 2.277 2.138 2.203 135,911 +0.00(+0.00%)
Jul 01, 2019 2.304 2.304 2.083 2.203 110,446 -0.04(-1.65%)
Jun 28, 2019 2.111 2.240 2.101 2.240 79,095 +0.18(+8.48%)
Jun 27, 2019 2.147 2.147 2.046 2.065 116,785 -0.08(-3.86%)
Jun 26, 2019 2.212 2.304 2.116 2.147 112,661 -0.06(-2.92%)
Jun 25, 2019 2.249 2.286 2.212 2.212 144,792 -0.07(-3.23%)
Jun 24, 2019 2.304 2.304 2.221 2.286 99,529 +0.03(+1.22%)
Jun 21, 2019 2.221 2.267 2.212 2.258 35,696 +0.05(+2.08%)
Jun 20, 2019 2.221 2.240 2.176 2.212 72,832 +0.01(+0.42%)
Jun 19, 2019 2.212 2.230 2.166 2.203 54,618 -0.01(-0.42%)
Jun 18, 2019 2.230 2.230 2.138 2.212 57,070 -0.02(-0.83%)
Jun 17, 2019 2.212 2.249 2.122 2.230 123,591 +0.06(+2.54%)
Jun 14, 2019 2.304 2.304 2.166 2.175 73,671 -0.12(-5.22%)
Jun 13, 2019 2.212 2.295 2.140 2.295 152,440 +0.18(+8.50%)
Jun 12, 2019 1.900 2.169 1.900 2.115 310,856 +0.23(+12.38%)
Jun 11, 2019 1.891 1.900 1.855 1.882 111,163 +0.00(+0.00%)
Jun 10, 2019 1.882 1.882 1.846 1.882 92,021 +0.01(+0.48%)
Jun 07, 2019 1.882 1.882 1.855 1.873 41,951 +0.00(+0.00%)
Jun 06, 2019 1.810 1.882 1.802 1.873 52,409 +0.05(+2.96%)
Jun 05, 2019 1.864 1.873 1.793 1.819 131,718 -0.02(-0.98%)
Jun 04, 2019 1.810 1.846 1.793 1.837 24,866 +0.01(+0.49%)
Jun 03, 2019 1.837 1.837 1.802 1.828 26,730 +0.01(+0.49%)
May 31, 2019 1.855 2.139 1.793 1.819 90,596 -0.04(-1.93%)
May 30, 2019 1.963 2.017 1.855 1.855 70,440 -0.03(-1.43%)
May 29, 2019 1.864 1.882 1.855 1.882 46,545 +0.02(+0.96%)
May 28, 2019 1.855 1.900 1.855 1.864 81,471 +0.01(+0.48%)
May 24, 2019 1.882 1.918 1.828 1.855 154,415 -0.03(-1.43%)
May 23, 2019 1.936 1.968 1.795 1.882 80,742 -0.06(-3.23%)
May 22, 2019 2.124 2.124 1.927 1.945 102,628 -0.19(-8.82%)
May 21, 2019 2.205 2.232 2.106 2.133 97,222 -0.10(-4.42%)
May 20, 2019 2.187 2.232 2.142 2.232 78,213 +0.09(+4.18%)
May 17, 2019 1.864 2.151 1.848 2.142 160,552 +0.28(+15.18%)
May 16, 2019 1.694 1.868 1.694 1.860 89,502 +0.00(+0.24%)
May 15, 2019 1.784 1.855 1.784 1.855 50,695 +0.05(+2.99%)
May 14, 2019 1.766 1.828 1.748 1.802 40,785 +0.03(+1.51%)
May 13, 2019 1.864 1.872 1.748 1.775 31,715 -0.03(-1.49%)
May 10, 2019 1.891 1.891 1.797 1.802 28,004 -0.04(-2.43%)
May 09, 2019 1.882 1.882 1.837 1.846 28,584 -0.04(-1.90%)
May 08, 2019 1.909 1.909 1.864 1.882 17,991 -0.04(-1.87%)
May 07, 2019 1.918 1.936 1.837 1.918 59,474 +0.00(+0.23%)
May 06, 2019 1.945 1.945 1.900 1.914 42,801 +0.01(+0.71%)
May 03, 2019 1.846 1.954 1.846 1.900 67,947 -0.03(-1.40%)
May 02, 2019 1.954 1.954 1.864 1.927 80,532 +0.03(+1.42%)
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.