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

Gates Industrial Corp Plc (NY: GTES )

17.42 +0.14 (+0.81%)
Official Closing Price Updated: 7:00 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 9.270 9.270 8.580 8.590 283,724 -0.64(-6.93%)
Apr 29, 2020 8.480 9.260 8.385 9.230 388,614 +0.97(+11.74%)
Apr 28, 2020 8.090 8.425 7.900 8.260 254,710 +0.32(+4.03%)
Apr 27, 2020 7.620 7.980 7.620 7.940 235,760 +0.34(+4.47%)
Apr 24, 2020 7.400 7.660 7.220 7.600 180,400 +0.23(+3.12%)
Apr 23, 2020 6.960 7.430 6.950 7.370 267,817 +0.43(+6.20%)
Apr 22, 2020 7.190 7.485 6.850 6.940 287,636 -0.27(-3.74%)
Apr 21, 2020 7.010 7.290 6.824 7.210 177,490 +0.03(+0.42%)
Apr 20, 2020 7.650 7.730 7.140 7.180 314,397 -0.67(-8.54%)
Apr 17, 2020 7.070 7.900 7.010 7.850 436,700 +1.05(+15.44%)
Apr 16, 2020 6.950 6.950 6.410 6.800 325,150 -0.12(-1.73%)
Apr 15, 2020 7.560 7.560 6.840 6.920 257,021 -0.76(-9.90%)
Apr 14, 2020 7.960 8.070 7.455 7.680 260,909 -0.12(-1.54%)
Apr 13, 2020 7.990 7.990 7.430 7.800 264,517 -0.15(-1.89%)
Apr 09, 2020 7.990 8.087 7.640 7.950 342,400 +0.16(+2.05%)
Apr 08, 2020 7.340 7.880 7.280 7.790 195,088 +0.59(+8.19%)
Apr 07, 2020 7.230 7.607 7.070 7.200 260,086 +0.26(+3.75%)
Apr 06, 2020 6.400 7.080 6.330 6.940 431,827 +0.78(+12.66%)
Apr 03, 2020 6.450 6.560 6.050 6.160 234,300 -0.39(-5.95%)
Apr 02, 2020 6.930 7.150 6.450 6.550 292,075 -0.45(-6.43%)
Apr 01, 2020 7.060 7.170 6.790 7.000 368,140 -0.38(-5.15%)
Mar 31, 2020 7.420 7.740 7.240 7.380 425,331 -0.12(-1.60%)
Mar 30, 2020 7.380 7.550 7.025 7.500 206,207 +0.05(+0.67%)
Mar 27, 2020 7.440 7.710 7.090 7.450 319,500 -0.24(-3.12%)
Mar 26, 2020 7.220 7.710 7.120 7.690 410,750 +0.47(+6.51%)
Mar 25, 2020 6.850 7.585 6.560 7.220 413,606 +0.51(+7.60%)
Mar 24, 2020 6.460 6.800 6.340 6.710 268,089 +0.58(+9.46%)
Mar 23, 2020 6.780 6.780 5.900 6.130 442,729 -0.63(-9.32%)
Mar 20, 2020 7.160 7.275 6.470 6.760 870,500 -0.36(-5.06%)
Mar 19, 2020 6.340 7.150 5.960 7.120 554,156 +0.79(+12.48%)
Mar 18, 2020 5.690 6.330 5.420 6.330 481,468 +0.28(+4.63%)
Mar 17, 2020 6.270 6.340 5.640 6.050 790,197 -0.18(-2.89%)
Mar 16, 2020 7.300 7.350 6.100 6.230 556,999 -1.73(-21.73%)
Mar 13, 2020 8.470 8.475 7.250 7.960 672,900 -0.05(-0.62%)
Mar 12, 2020 7.810 8.540 7.800 8.010 435,869 -0.77(-8.77%)
Mar 11, 2020 9.270 9.310 8.630 8.780 597,651 -0.66(-6.99%)
Mar 10, 2020 9.220 9.510 8.960 9.440 586,887 +0.48(+5.36%)
Mar 09, 2020 8.740 9.270 8.630 8.960 642,916 -0.50(-5.29%)
Mar 06, 2020 9.460 9.770 9.330 9.460 366,300 -0.33(-3.37%)
Mar 05, 2020 10.02 10.09 9.720 9.790 312,621 -0.71(-6.76%)
Mar 04, 2020 10.61 10.61 10.28 10.50 369,712 +0.14(+1.35%)
Mar 03, 2020 10.82 11.19 10.33 10.36 238,211 -0.45(-4.16%)
Mar 02, 2020 10.56 10.84 10.18 10.81 263,540 +0.35(+3.35%)
Feb 28, 2020 10.09 10.73 10.09 10.46 356,300 -0.18(-1.69%)
Feb 27, 2020 10.68 11.12 10.50 10.64 563,231 -0.41(-3.71%)
Feb 26, 2020 11.42 11.69 11.04 11.05 387,679 -0.26(-2.30%)
Feb 25, 2020 11.84 12.06 11.30 11.31 314,265 -0.45(-3.83%)
Feb 24, 2020 12.27 12.27 11.50 11.76 426,223 -0.84(-6.67%)
Feb 21, 2020 12.79 12.80 12.46 12.60 238,700 -0.28(-2.17%)
Feb 20, 2020 12.70 12.99 12.65 12.88 304,641 +0.12(+0.94%)
Feb 19, 2020 12.84 13.02 12.74 12.76 237,073 +0.00(+0.00%)
Feb 18, 2020 13.15 13.32 12.68 12.76 214,836 -0.53(-3.99%)
Feb 14, 2020 13.26 13.54 13.04 13.29 248,800 +0.04(+0.30%)
Feb 13, 2020 13.32 13.80 13.18 13.25 371,581 +0.04(+0.30%)
Feb 12, 2020 13.17 13.34 12.90 13.21 703,144 +0.20(+1.54%)
Feb 11, 2020 13.08 13.34 12.96 13.01 650,593 +0.07(+0.54%)
Feb 10, 2020 12.79 13.00 12.73 12.94 309,043 +0.12(+0.94%)
Feb 07, 2020 13.09 13.14 12.78 12.82 417,700 -0.42(-3.17%)
Feb 06, 2020 13.70 13.74 13.16 13.24 418,828 -0.38(-2.79%)
Feb 05, 2020 13.33 14.30 13.18 13.62 823,426 +0.98(+7.75%)
Feb 04, 2020 12.87 13.08 12.60 12.64 692,301 -0.01(-0.08%)
Feb 03, 2020 12.65 12.86 12.50 12.65 312,429 +0.18(+1.44%)
Jan 31, 2020 12.77 12.78 12.44 12.47 464,000 -0.36(-2.81%)
Jan 30, 2020 12.58 12.96 12.50 12.83 296,719 +0.10(+0.79%)
Jan 29, 2020 12.79 13.01 12.71 12.73 138,622 -0.06(-0.47%)
Jan 28, 2020 12.72 12.88 12.64 12.79 163,533 +0.17(+1.35%)
Jan 27, 2020 12.47 12.79 12.45 12.62 284,414 -0.29(-2.25%)
Jan 24, 2020 13.10 13.18 12.81 12.91 187,800 -0.14(-1.07%)
Jan 23, 2020 12.90 13.11 12.76 13.05 178,940 +0.12(+0.93%)
Jan 22, 2020 13.14 13.29 12.91 12.93 202,268 -0.08(-0.61%)
Jan 21, 2020 13.08 13.23 12.89 13.01 177,611 -0.23(-1.74%)
Jan 17, 2020 13.26 13.45 13.06 13.24 188,300 -0.06(-0.45%)
Jan 16, 2020 13.08 13.30 12.82 13.30 258,763 +0.31(+2.39%)
Jan 15, 2020 13.08 13.28 12.95 12.99 181,162 -0.15(-1.14%)
Jan 14, 2020 12.99 13.20 12.90 13.14 203,620 +0.08(+0.61%)
Jan 13, 2020 12.88 13.14 12.61 13.06 261,796 +0.41(+3.24%)
Jan 10, 2020 12.90 12.96 12.56 12.65 203,700 -0.22(-1.71%)
Jan 09, 2020 13.10 13.13 12.78 12.87 163,068 -0.16(-1.23%)
Jan 08, 2020 13.38 13.38 12.99 13.03 268,056 -0.33(-2.47%)
Jan 07, 2020 13.53 13.63 13.32 13.36 423,524 -0.24(-1.76%)
Jan 06, 2020 13.62 13.71 13.41 13.60 610,523 -0.19(-1.38%)
Jan 03, 2020 13.56 13.82 13.46 13.79 583,000 -0.05(-0.36%)
Jan 02, 2020 13.82 13.88 13.68 13.84 491,699 +0.08(+0.58%)
Dec 31, 2019 13.63 14.20 13.63 13.76 403,800 +0.03(+0.22%)
Dec 30, 2019 13.68 13.85 13.56 13.73 553,141 +0.02(+0.15%)
Dec 27, 2019 13.89 13.91 13.64 13.71 612,600 -0.04(-0.29%)
Dec 26, 2019 13.52 13.78 13.43 13.75 852,111 +0.29(+2.15%)
Dec 24, 2019 13.43 13.64 13.32 13.46 465,600 +0.09(+0.67%)
Dec 23, 2019 13.42 13.42 13.09 13.37 556,030 +0.08(+0.60%)
Dec 20, 2019 13.13 13.31 13.00 13.29 740,700 +0.12(+0.91%)
Dec 19, 2019 13.06 13.17 12.92 13.17 306,937 +0.10(+0.77%)
Dec 18, 2019 13.00 13.14 12.85 13.07 293,440 +0.17(+1.32%)
Dec 17, 2019 12.94 13.02 12.77 12.90 256,917 -0.05(-0.39%)
Dec 16, 2019 12.90 13.02 12.74 12.95 285,344 +0.15(+1.17%)
Dec 13, 2019 13.01 13.26 12.76 12.80 323,800 -0.34(-2.59%)
Dec 12, 2019 12.59 13.18 12.59 13.14 422,549 +0.49(+3.87%)
Dec 11, 2019 12.41 12.70 12.29 12.65 265,153 +0.16(+1.28%)
Dec 10, 2019 12.57 12.75 12.48 12.49 372,855 -0.16(-1.26%)
Dec 09, 2019 12.56 12.78 12.46 12.65 500,777 +0.11(+0.88%)
Dec 06, 2019 12.02 12.83 11.91 12.54 1,137,800 +0.70(+5.91%)
Dec 05, 2019 11.86 12.00 11.71 11.84 133,906 +0.05(+0.42%)
Dec 04, 2019 11.71 12.06 11.71 11.79 238,107 +0.15(+1.29%)
Dec 03, 2019 11.63 11.80 11.39 11.64 175,374 -0.17(-1.44%)
Dec 02, 2019 11.90 12.11 11.76 11.81 200,543 -0.08(-0.67%)
Nov 29, 2019 11.76 12.07 11.70 11.89 114,000 +0.08(+0.68%)
Nov 27, 2019 11.84 11.94 11.74 11.81 134,200 -0.04(-0.34%)
Nov 26, 2019 11.91 11.91 11.68 11.85 238,575 -0.03(-0.25%)
Nov 25, 2019 11.45 11.97 11.29 11.88 454,019 +0.44(+3.85%)
Nov 22, 2019 11.40 11.52 11.30 11.44 159,900 +0.07(+0.62%)
Nov 21, 2019 11.50 11.57 11.30 11.37 170,100 -0.03(-0.26%)
Nov 20, 2019 11.73 11.85 11.39 11.40 275,101 -0.38(-3.23%)
Nov 19, 2019 11.68 11.84 11.59 11.78 254,103 +0.08(+0.68%)
Nov 18, 2019 11.91 11.91 11.50 11.70 238,379 -0.22(-1.85%)
Nov 15, 2019 11.84 12.05 11.84 11.92 254,900 +0.21(+1.79%)
Nov 14, 2019 11.75 11.93 11.64 11.71 287,147 -0.09(-0.76%)
Nov 13, 2019 11.88 11.99 11.77 11.80 180,682 -0.25(-2.07%)
Nov 12, 2019 12.07 12.19 11.90 12.05 276,989 +0.03(+0.25%)
Nov 11, 2019 11.97 12.27 11.96 12.02 241,754 -0.03(-0.25%)
Nov 08, 2019 11.96 12.15 11.73 12.05 311,300 +0.07(+0.58%)
Nov 07, 2019 12.32 12.36 11.84 11.98 358,134 -0.06(-0.50%)
Nov 06, 2019 12.80 12.80 11.76 12.04 755,694 +0.88(+7.89%)
Nov 05, 2019 11.16 11.42 11.06 11.16 311,308 +0.01(+0.09%)
Nov 04, 2019 11.00 11.22 10.79 11.15 300,032 +0.41(+3.82%)
Nov 01, 2019 10.14 10.86 10.12 10.74 353,700 +0.74(+7.40%)
Oct 31, 2019 10.13 10.16 9.745 10.00 251,841 -0.13(-1.28%)
Oct 30, 2019 10.31 10.31 9.980 10.13 433,159 -0.12(-1.17%)
Oct 29, 2019 10.17 10.35 10.13 10.25 379,650 +0.08(+0.79%)
Oct 28, 2019 10.10 10.28 10.03 10.17 307,279 +0.07(+0.69%)
Oct 25, 2019 10.11 10.23 9.980 10.10 260,400 -0.01(-0.10%)
Oct 24, 2019 10.29 10.29 9.940 10.11 137,120 -0.09(-0.88%)
Oct 23, 2019 10.17 10.32 10.08 10.20 310,412 -0.06(-0.58%)
Oct 22, 2019 10.01 10.40 9.858 10.26 338,792 +0.33(+3.32%)
Oct 21, 2019 9.890 10.16 9.740 9.930 663,284 +0.16(+1.64%)
Oct 18, 2019 9.890 9.940 9.740 9.770 457,200 -0.09(-0.91%)
Oct 17, 2019 10.03 10.07 9.780 9.860 270,762 -0.08(-0.80%)
Oct 16, 2019 9.710 10.11 9.710 9.940 350,464 +0.21(+2.16%)
Oct 15, 2019 9.690 9.815 9.580 9.730 255,908 +0.05(+0.52%)
Oct 14, 2019 9.140 9.710 9.140 9.680 291,609 +0.44(+4.76%)
Oct 11, 2019 8.530 9.380 8.530 9.240 1,173,100 +0.71(+8.32%)
Oct 10, 2019 8.500 8.880 8.500 8.530 300,435 -0.26(-2.96%)
Oct 09, 2019 9.250 9.300 8.710 8.790 472,760 -0.70(-7.38%)
Oct 08, 2019 9.570 9.690 9.410 9.490 458,819 -0.10(-1.04%)
Oct 07, 2019 9.720 9.780 9.530 9.590 483,626 -0.11(-1.13%)
Oct 04, 2019 9.740 9.780 9.560 9.700 293,900 +0.01(+0.10%)
Oct 03, 2019 9.650 9.770 9.500 9.690 257,516 +0.06(+0.62%)
Oct 02, 2019 9.590 9.780 9.500 9.630 198,914 -0.11(-1.13%)
Oct 01, 2019 10.15 10.32 9.625 9.740 289,689 -0.33(-3.28%)
Sep 30, 2019 10.02 10.13 9.850 10.07 256,898 +0.08(+0.80%)
Sep 27, 2019 10.04 10.25 9.950 9.990 182,200 +0.00(+0.00%)
Sep 26, 2019 10.28 10.35 9.940 9.990 238,590 -0.31(-3.01%)
Sep 25, 2019 9.920 10.41 9.780 10.30 576,471 +0.41(+4.15%)
Sep 24, 2019 10.36 10.36 9.870 9.890 453,809 -0.36(-3.51%)
Sep 23, 2019 10.06 10.27 10.06 10.25 445,476 +0.05(+0.49%)
Sep 20, 2019 10.46 10.56 10.13 10.20 865,400 -0.25(-2.39%)
Sep 19, 2019 10.38 10.59 10.28 10.45 922,231 +0.17(+1.65%)
Sep 18, 2019 10.18 10.32 10.04 10.28 746,706 +0.01(+0.10%)
Sep 17, 2019 10.36 10.38 10.07 10.27 367,228 -0.11(-1.06%)
Sep 16, 2019 10.38 10.48 10.29 10.38 336,588 +0.01(+0.10%)
Sep 13, 2019 10.43 10.65 10.34 10.37 307,600 +0.02(+0.19%)
Sep 12, 2019 10.39 10.47 10.18 10.35 294,514 -0.03(-0.29%)
Sep 11, 2019 10.24 10.45 9.920 10.38 368,242 +0.11(+1.07%)
Sep 10, 2019 9.780 10.35 9.780 10.27 623,319 +0.43(+4.37%)
Sep 09, 2019 9.620 9.910 9.550 9.840 771,612 +0.29(+3.04%)
Sep 06, 2019 9.520 9.640 9.400 9.550 889,700 +0.04(+0.42%)
Sep 05, 2019 9.120 9.510 9.050 9.510 324,698 +0.56(+6.26%)
Sep 04, 2019 8.610 9.020 8.610 8.950 392,338 +0.41(+4.80%)
Sep 03, 2019 8.540 8.640 8.360 8.540 602,412 -0.16(-1.84%)
Aug 30, 2019 8.640 8.830 8.610 8.700 417,400 +0.11(+1.28%)
Aug 29, 2019 8.440 8.640 8.410 8.590 427,441 +0.24(+2.87%)
Aug 28, 2019 8.190 8.370 8.150 8.350 258,693 +0.11(+1.33%)
Aug 27, 2019 8.270 8.530 8.200 8.240 308,633 +0.10(+1.23%)
Aug 26, 2019 8.340 8.430 8.000 8.140 486,771 -0.15(-1.81%)
Aug 23, 2019 8.480 8.620 8.290 8.290 592,400 -0.31(-3.60%)
Aug 22, 2019 8.470 8.760 8.400 8.600 4,203,428 +0.20(+2.38%)
Aug 21, 2019 8.210 8.490 8.170 8.400 1,236,316 +0.25(+3.07%)
Aug 20, 2019 8.130 8.240 7.980 8.150 848,979 -0.05(-0.61%)
Aug 19, 2019 8.090 8.310 7.940 8.200 781,748 +0.20(+2.50%)
Aug 16, 2019 7.980 8.030 7.910 8.000 409,900 +0.07(+0.88%)
Aug 15, 2019 7.760 8.010 7.620 7.930 1,245,403 +0.13(+1.67%)
Aug 14, 2019 7.960 8.080 7.735 7.800 1,235,741 -0.23(-2.86%)
Aug 13, 2019 7.910 8.090 7.745 8.030 1,464,554 +0.17(+2.16%)
Aug 12, 2019 7.790 8.050 7.670 7.860 847,645 -0.05(-0.63%)
Aug 09, 2019 7.800 7.970 7.550 7.910 704,200 +0.08(+1.02%)
Aug 08, 2019 7.960 8.140 7.720 7.830 1,123,371 -0.06(-0.76%)
Aug 07, 2019 9.100 9.240 6.760 7.890 2,325,040 -2.11(-21.10%)
Aug 06, 2019 9.800 10.07 9.800 10.00 460,519 +0.22(+2.25%)
Aug 05, 2019 10.01 10.15 9.720 9.780 637,105 -0.47(-4.59%)
Aug 02, 2019 10.25 10.32 10.12 10.25 317,600 -0.08(-0.77%)
Aug 01, 2019 10.98 10.99 10.28 10.33 438,657 -0.65(-5.92%)
Jul 31, 2019 11.06 11.16 10.81 10.98 369,424 -0.02(-0.18%)
Jul 30, 2019 10.62 11.12 10.51 11.00 301,170 +0.31(+2.90%)
Jul 29, 2019 10.75 10.82 10.65 10.69 242,983 -0.09(-0.83%)
Jul 26, 2019 10.96 10.96 10.67 10.78 243,000 -0.17(-1.55%)
Jul 25, 2019 11.33 11.33 10.85 10.95 309,468 -0.40(-3.52%)
Jul 24, 2019 10.94 11.36 10.92 11.35 352,940 +0.42(+3.84%)
Jul 23, 2019 10.72 11.01 10.72 10.93 578,114 +0.29(+2.73%)
Jul 22, 2019 10.55 10.79 10.45 10.64 788,956 +0.14(+1.33%)
Jul 19, 2019 10.53 10.61 10.43 10.50 385,000 +0.03(+0.29%)
Jul 18, 2019 10.62 10.70 10.42 10.47 449,784 -0.18(-1.69%)
Jul 17, 2019 11.02 11.03 10.46 10.65 707,361 -0.35(-3.18%)
Jul 16, 2019 11.01 11.20 10.84 11.00 291,658 -0.01(-0.09%)
Jul 15, 2019 11.23 11.41 10.93 11.01 489,176 -0.21(-1.87%)
Jul 12, 2019 10.74 11.29 10.74 11.22 653,900 +0.53(+4.96%)
Jul 11, 2019 10.56 10.70 10.30 10.69 374,638 +0.06(+0.56%)
Jul 10, 2019 10.83 10.90 10.55 10.63 300,608 -0.16(-1.48%)
Jul 09, 2019 10.90 10.90 10.67 10.79 296,333 -0.21(-1.91%)
Jul 08, 2019 11.14 11.19 10.98 11.00 298,041 -0.23(-2.05%)
Jul 05, 2019 11.45 11.51 11.18 11.23 236,100 -0.27(-2.35%)
Jul 03, 2019 11.44 11.51 11.30 11.50 239,700 +0.12(+1.05%)
Jul 02, 2019 11.46 11.47 11.27 11.38 529,248 -0.10(-0.87%)
Jul 01, 2019 11.56 11.65 11.33 11.48 541,811 +0.07(+0.61%)
Jun 28, 2019 11.35 11.53 11.32 11.41 756,200 +0.07(+0.62%)
Jun 27, 2019 10.99 11.49 10.99 11.34 616,564 +0.39(+3.56%)
Jun 26, 2019 11.09 11.36 10.90 10.95 877,645 -0.12(-1.08%)
Jun 25, 2019 12.52 12.89 10.98 11.07 1,808,775 +0.27(+2.50%)
Jun 24, 2019 11.03 11.28 10.79 10.80 1,612,010 -0.21(-1.91%)
Jun 21, 2019 10.59 11.19 10.44 11.01 4,386,900 +0.44(+4.16%)
Jun 20, 2019 10.73 10.82 10.54 10.57 2,881,034 -0.02(-0.19%)
Jun 19, 2019 10.72 10.73 10.56 10.59 615,593 -0.05(-0.47%)
Jun 18, 2019 10.77 10.97 10.63 10.64 1,067,451 -0.06(-0.56%)
Jun 17, 2019 10.89 10.89 10.66 10.70 273,874 -0.17(-1.56%)
Jun 14, 2019 11.12 11.12 10.70 10.87 428,900 -0.22(-1.98%)
Jun 13, 2019 10.94 11.20 10.94 11.09 395,355 +0.18(+1.65%)
Jun 12, 2019 11.31 11.39 10.72 10.91 644,610 -0.43(-3.79%)
Jun 11, 2019 11.35 11.51 11.11 11.34 359,408 +0.10(+0.89%)
Jun 10, 2019 11.16 11.43 11.08 11.24 1,020,583 +0.13(+1.17%)
Jun 07, 2019 11.30 11.32 10.93 11.11 284,900 -0.12(-1.07%)
Jun 06, 2019 11.51 11.59 11.14 11.23 266,687 -0.29(-2.52%)
Jun 05, 2019 11.71 11.75 11.37 11.52 489,969 -0.10(-0.86%)
Jun 04, 2019 11.38 11.68 11.38 11.62 423,088 +0.35(+3.11%)
Jun 03, 2019 11.38 11.47 11.15 11.27 297,688 -0.01(-0.09%)
May 31, 2019 11.24 11.35 11.02 11.28 294,200 -0.11(-0.97%)
May 30, 2019 11.60 11.68 11.33 11.39 227,325 -0.18(-1.56%)
May 29, 2019 11.65 11.74 11.52 11.57 581,009 -0.09(-0.77%)
May 28, 2019 11.69 11.90 11.65 11.66 647,389 -0.01(-0.09%)
May 24, 2019 11.78 12.04 11.67 11.67 422,800 -0.02(-0.17%)
May 23, 2019 11.73 11.73 11.45 11.69 273,791 -0.20(-1.68%)
May 22, 2019 12.08 12.08 11.85 11.89 318,832 -0.20(-1.65%)
May 21, 2019 12.07 12.24 11.90 12.09 350,700 +0.16(+1.34%)
May 20, 2019 12.08 12.15 11.89 11.93 361,178 -0.29(-2.37%)
May 17, 2019 12.81 12.81 12.19 12.22 280,700 -0.59(-4.61%)
May 16, 2019 12.99 13.14 12.68 12.81 387,221 -0.14(-1.08%)
May 15, 2019 12.91 13.01 12.65 12.95 306,443 +0.04(+0.31%)
May 14, 2019 13.31 13.40 12.76 12.91 244,915 -0.23(-1.75%)
May 13, 2019 13.05 13.24 12.95 13.14 760,033 -0.12(-0.90%)
May 10, 2019 13.28 13.53 13.18 13.26 402,600 -0.19(-1.41%)
May 09, 2019 13.33 13.54 13.16 13.45 262,455 -0.03(-0.22%)
May 08, 2019 14.50 14.90 13.05 13.48 1,480,982 -2.28(-14.47%)
May 07, 2019 15.86 16.06 15.54 15.76 349,753 -0.29(-1.81%)
May 06, 2019 15.65 16.24 15.55 16.05 259,817 +0.02(+0.12%)
May 03, 2019 16.08 16.34 15.91 16.03 432,200 +0.06(+0.38%)
May 02, 2019 16.03 16.03 15.49 15.97 249,624 -0.10(-0.62%)
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.