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

Timken Steel Corp (NY: TMST )

20.40 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 26, 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 2.850 2.850 2.550 2.600 429,293 -0.22(-7.80%)
Apr 29, 2020 2.640 2.850 2.630 2.820 540,782 +0.27(+10.59%)
Apr 28, 2020 2.700 2.740 2.430 2.550 428,383 -0.05(-1.92%)
Apr 27, 2020 2.490 2.700 2.420 2.600 381,803 +0.24(+10.17%)
Apr 24, 2020 2.470 2.530 2.215 2.360 359,800 -0.11(-4.45%)
Apr 23, 2020 2.250 2.560 2.160 2.470 508,850 +0.21(+9.29%)
Apr 22, 2020 2.480 2.490 2.220 2.260 464,276 -0.15(-6.22%)
Apr 21, 2020 2.480 2.590 2.305 2.410 519,022 -0.05(-2.03%)
Apr 20, 2020 2.750 2.750 2.335 2.460 741,218 -0.32(-11.51%)
Apr 17, 2020 2.940 2.940 2.760 2.780 571,100 +0.00(+0.00%)
Apr 16, 2020 3.040 3.090 2.750 2.780 500,612 -0.17(-5.76%)
Apr 15, 2020 3.200 3.235 2.940 2.950 264,105 -0.33(-10.06%)
Apr 14, 2020 3.370 3.420 3.225 3.280 188,342 -0.02(-0.61%)
Apr 13, 2020 3.370 3.460 3.250 3.300 239,946 -0.07(-2.08%)
Apr 09, 2020 3.310 3.400 3.165 3.370 317,900 +0.09(+2.74%)
Apr 08, 2020 3.270 3.420 3.130 3.280 315,237 +0.08(+2.50%)
Apr 07, 2020 3.450 3.460 3.070 3.200 351,902 -0.21(-6.16%)
Apr 06, 2020 3.080 3.441 3.040 3.410 717,958 +0.58(+20.49%)
Apr 03, 2020 3.050 3.150 2.780 2.830 356,500 -0.31(-9.87%)
Apr 02, 2020 3.020 3.320 3.010 3.140 216,906 +0.05(+1.62%)
Apr 01, 2020 3.050 3.280 2.880 3.090 347,465 -0.14(-4.33%)
Mar 31, 2020 3.140 3.360 3.010 3.230 321,068 +0.06(+1.89%)
Mar 30, 2020 3.310 3.380 2.795 3.170 504,548 -0.20(-5.93%)
Mar 27, 2020 3.560 3.590 3.330 3.370 257,200 -0.39(-10.37%)
Mar 26, 2020 3.610 3.770 3.370 3.760 375,144 +0.30(+8.67%)
Mar 25, 2020 3.750 3.750 3.400 3.460 350,975 -0.39(-10.13%)
Mar 24, 2020 3.950 3.990 3.690 3.850 377,544 +0.17(+4.62%)
Mar 23, 2020 3.420 3.770 3.390 3.680 362,602 +0.28(+8.24%)
Mar 20, 2020 3.490 3.730 3.250 3.400 876,400 +0.11(+3.34%)
Mar 19, 2020 3.350 3.650 3.200 3.290 441,394 -0.03(-0.90%)
Mar 18, 2020 3.500 3.700 3.205 3.320 308,899 -0.31(-8.54%)
Mar 17, 2020 3.710 3.770 3.470 3.630 518,157 +0.11(+3.12%)
Mar 16, 2020 3.390 3.800 3.390 3.520 484,041 -0.26(-6.88%)
Mar 13, 2020 3.730 4.150 3.550 3.780 477,000 +0.32(+9.25%)
Mar 12, 2020 3.800 3.860 3.440 3.460 669,809 -0.42(-10.82%)
Mar 11, 2020 3.970 4.120 3.690 3.880 702,798 -0.18(-4.43%)
Mar 10, 2020 4.270 4.370 3.970 4.060 520,126 +0.12(+3.05%)
Mar 09, 2020 4.520 4.730 3.920 3.940 635,739 -1.12(-22.13%)
Mar 06, 2020 5.040 5.345 5.000 5.060 312,200 -0.23(-4.35%)
Mar 05, 2020 5.300 5.360 5.170 5.290 239,808 -0.15(-2.76%)
Mar 04, 2020 5.330 5.490 5.210 5.440 260,923 +0.24(+4.62%)
Mar 03, 2020 5.300 5.460 5.050 5.200 319,229 -0.06(-1.14%)
Mar 02, 2020 5.220 5.370 4.910 5.260 318,867 +0.19(+3.75%)
Feb 28, 2020 5.000 5.270 4.910 5.070 435,600 -0.01(-0.20%)
Feb 27, 2020 5.100 5.450 5.000 5.080 391,944 -0.20(-3.79%)
Feb 26, 2020 5.300 5.470 5.140 5.280 252,052 -0.03(-0.56%)
Feb 25, 2020 5.520 5.585 5.250 5.310 252,608 -0.25(-4.50%)
Feb 24, 2020 5.224 5.590 5.165 5.560 223,349 +0.14(+2.58%)
Feb 21, 2020 5.500 5.570 5.050 5.420 338,400 -0.20(-3.56%)
Feb 20, 2020 5.840 5.960 5.560 5.620 192,080 -0.14(-2.43%)
Feb 19, 2020 5.700 5.860 5.700 5.760 127,919 +0.09(+1.59%)
Feb 18, 2020 5.780 5.840 5.560 5.670 124,113 -0.17(-2.91%)
Feb 14, 2020 5.860 5.860 5.720 5.840 155,200 +0.06(+1.04%)
Feb 13, 2020 5.870 5.910 5.670 5.780 158,843 -0.15(-2.53%)
Feb 12, 2020 6.120 6.200 5.890 5.930 154,581 +0.00(+0.00%)
Feb 11, 2020 6.000 6.120 5.850 5.930 221,273 +0.11(+1.89%)
Feb 10, 2020 6.070 6.100 5.810 5.820 220,371 -0.26(-4.28%)
Feb 07, 2020 6.420 6.420 6.070 6.080 249,400 -0.47(-7.18%)
Feb 06, 2020 6.710 6.780 6.460 6.550 475,633 -0.15(-2.24%)
Feb 05, 2020 6.390 6.730 6.390 6.700 191,489 +0.30(+4.69%)
Feb 04, 2020 6.510 6.570 6.380 6.400 148,225 +0.06(+0.95%)
Feb 03, 2020 6.390 6.450 6.300 6.340 215,711 -0.04(-0.63%)
Jan 31, 2020 6.260 6.460 6.190 6.380 303,900 +0.01(+0.16%)
Jan 30, 2020 6.210 6.380 6.160 6.370 151,645 +0.16(+2.58%)
Jan 29, 2020 6.320 6.410 6.185 6.210 170,704 -0.07(-1.11%)
Jan 28, 2020 6.120 6.380 6.120 6.280 197,967 +0.18(+2.95%)
Jan 27, 2020 6.300 6.300 6.020 6.100 398,475 -0.33(-5.13%)
Jan 24, 2020 6.720 6.720 6.250 6.430 391,700 -0.29(-4.32%)
Jan 23, 2020 6.980 7.015 6.500 6.720 390,120 -0.43(-6.01%)
Jan 22, 2020 7.310 7.330 7.080 7.150 134,753 -0.08(-1.11%)
Jan 21, 2020 7.460 7.470 7.110 7.230 195,201 -0.17(-2.30%)
Jan 17, 2020 7.480 7.659 7.350 7.400 237,600 -0.05(-0.67%)
Jan 16, 2020 7.490 7.550 7.235 7.450 264,351 +0.02(+0.27%)
Jan 15, 2020 7.450 7.510 7.350 7.430 202,009 -0.08(-1.07%)
Jan 14, 2020 7.530 7.650 7.445 7.510 257,850 -0.01(-0.13%)
Jan 13, 2020 7.540 7.650 7.380 7.520 230,859 +0.03(+0.40%)
Jan 10, 2020 7.590 7.660 7.420 7.490 271,200 -0.09(-1.19%)
Jan 09, 2020 7.730 7.810 7.430 7.580 242,649 -0.16(-2.07%)
Jan 08, 2020 7.700 7.970 7.673 7.740 301,216 +0.04(+0.52%)
Jan 07, 2020 7.650 7.820 7.620 7.700 245,160 +0.01(+0.13%)
Jan 06, 2020 7.710 7.780 7.630 7.690 442,363 +0.05(+0.65%)
Jan 03, 2020 7.600 7.870 7.550 7.640 339,300 -0.09(-1.16%)
Jan 02, 2020 7.990 7.990 7.590 7.730 203,679 -0.13(-1.65%)
Dec 31, 2019 7.460 8.000 7.459 7.860 390,700 +0.42(+5.65%)
Dec 30, 2019 7.430 7.670 7.330 7.440 3,476,787 +0.00(+0.00%)
Dec 27, 2019 7.740 7.750 7.430 7.440 236,800 -0.26(-3.38%)
Dec 26, 2019 7.650 7.730 7.510 7.700 181,507 +0.08(+1.05%)
Dec 24, 2019 7.560 7.790 7.460 7.620 188,400 +0.12(+1.60%)
Dec 23, 2019 7.280 7.510 7.070 7.500 249,115 +0.25(+3.45%)
Dec 20, 2019 7.430 7.585 7.220 7.250 784,200 -0.13(-1.76%)
Dec 19, 2019 7.490 7.720 7.340 7.380 317,037 -0.10(-1.34%)
Dec 18, 2019 7.500 7.679 7.440 7.480 189,880 +0.00(+0.00%)
Dec 17, 2019 7.320 7.580 7.251 7.480 721,116 +0.14(+1.91%)
Dec 16, 2019 7.530 7.630 7.310 7.340 263,605 -0.04(-0.54%)
Dec 13, 2019 7.560 7.710 7.230 7.380 203,900 -0.20(-2.64%)
Dec 12, 2019 7.280 7.720 7.270 7.580 260,637 +0.20(+2.71%)
Dec 11, 2019 7.030 7.390 7.000 7.380 351,981 +0.14(+1.93%)
Dec 10, 2019 7.060 7.350 7.000 7.240 231,651 +0.12(+1.69%)
Dec 09, 2019 6.860 7.350 6.860 7.120 458,733 +0.22(+3.19%)
Dec 06, 2019 6.640 6.980 6.550 6.900 321,300 +0.42(+6.48%)
Dec 05, 2019 6.490 6.560 6.320 6.480 164,294 +0.05(+0.78%)
Dec 04, 2019 6.110 6.450 6.110 6.430 378,505 +0.36(+5.93%)
Dec 03, 2019 5.940 6.100 5.830 6.070 217,751 +0.01(+0.17%)
Dec 02, 2019 5.950 6.180 5.890 6.060 256,717 +0.24(+4.12%)
Nov 29, 2019 5.900 5.960 5.790 5.820 63,500 -0.12(-2.02%)
Nov 27, 2019 5.950 5.990 5.760 5.940 189,800 +0.05(+0.85%)
Nov 26, 2019 5.760 6.020 5.630 5.890 243,653 +0.14(+2.43%)
Nov 25, 2019 5.410 5.830 5.380 5.750 315,952 +0.40(+7.48%)
Nov 22, 2019 5.280 5.430 5.190 5.350 257,200 +0.16(+3.08%)
Nov 21, 2019 5.190 5.220 5.000 5.190 229,198 +0.00(+0.00%)
Nov 20, 2019 5.270 5.340 5.030 5.190 329,364 -0.13(-2.44%)
Nov 19, 2019 5.490 5.490 5.250 5.320 196,284 -0.17(-3.10%)
Nov 18, 2019 5.500 5.650 5.280 5.490 141,356 -0.02(-0.36%)
Nov 15, 2019 5.730 5.780 5.410 5.510 237,400 -0.13(-2.30%)
Nov 14, 2019 5.850 5.970 5.630 5.640 249,099 -0.23(-3.92%)
Nov 13, 2019 5.960 6.009 5.640 5.870 329,516 +0.05(+0.86%)
Nov 12, 2019 5.530 5.940 5.350 5.820 474,493 +0.35(+6.40%)
Nov 11, 2019 6.100 6.100 5.260 5.470 975,295 -1.89(-25.68%)
Nov 08, 2019 7.140 7.500 7.050 7.360 339,700 +0.17(+2.36%)
Nov 07, 2019 6.660 7.330 6.200 7.190 777,465 +1.12(+18.45%)
Nov 06, 2019 6.310 6.340 6.070 6.070 241,470 -0.28(-4.41%)
Nov 05, 2019 6.600 6.700 6.300 6.350 214,447 -0.17(-2.61%)
Nov 04, 2019 6.180 6.520 6.120 6.520 261,611 +0.47(+7.77%)
Nov 01, 2019 5.700 6.140 5.678 6.050 222,900 +0.43(+7.65%)
Oct 31, 2019 5.740 5.740 5.510 5.620 224,205 -0.20(-3.44%)
Oct 30, 2019 5.870 5.880 5.700 5.820 146,803 -0.08(-1.36%)
Oct 29, 2019 6.040 6.060 5.850 5.900 211,264 -0.18(-2.96%)
Oct 28, 2019 5.990 6.170 5.950 6.080 168,377 +0.15(+2.53%)
Oct 25, 2019 5.700 6.010 5.700 5.930 246,100 +0.17(+2.95%)
Oct 24, 2019 5.700 5.825 5.570 5.760 210,202 +0.03(+0.52%)
Oct 23, 2019 5.530 5.760 5.370 5.730 198,859 +0.24(+4.37%)
Oct 22, 2019 5.400 5.515 5.270 5.490 221,184 +0.09(+1.67%)
Oct 21, 2019 5.520 5.590 5.310 5.400 328,784 -0.01(-0.18%)
Oct 18, 2019 5.500 5.680 5.380 5.410 1,428,200 -0.07(-1.28%)
Oct 17, 2019 5.520 5.570 5.300 5.480 332,755 -0.02(-0.36%)
Oct 16, 2019 5.570 5.740 5.290 5.500 341,445 -0.27(-4.68%)
Oct 15, 2019 5.700 5.900 5.580 5.770 308,339 +0.04(+0.70%)
Oct 14, 2019 5.730 5.790 5.550 5.730 268,247 -0.10(-1.72%)
Oct 11, 2019 5.550 5.910 5.550 5.830 332,200 +0.45(+8.36%)
Oct 10, 2019 5.420 5.560 5.250 5.380 320,603 +0.01(+0.19%)
Oct 09, 2019 5.750 6.040 5.140 5.370 393,279 -0.49(-8.36%)
Oct 08, 2019 5.920 5.940 5.760 5.860 154,167 -0.16(-2.66%)
Oct 07, 2019 6.030 6.260 5.990 6.020 195,905 -0.09(-1.47%)
Oct 04, 2019 5.990 6.120 5.900 6.110 317,100 +0.15(+2.52%)
Oct 03, 2019 5.930 6.100 5.800 5.960 218,312 -0.04(-0.67%)
Oct 02, 2019 6.000 6.115 5.870 6.000 219,934 -0.10(-1.64%)
Oct 01, 2019 6.330 6.580 6.070 6.100 167,579 -0.19(-3.02%)
Sep 30, 2019 6.300 6.370 6.105 6.290 213,575 -0.03(-0.47%)
Sep 27, 2019 6.130 6.430 6.130 6.320 286,400 +0.19(+3.10%)
Sep 26, 2019 6.400 6.440 6.030 6.130 235,216 -0.36(-5.55%)
Sep 25, 2019 6.390 6.670 6.350 6.490 327,475 +0.08(+1.25%)
Sep 24, 2019 6.600 6.610 6.320 6.410 359,176 -0.24(-3.61%)
Sep 23, 2019 6.670 6.790 6.530 6.650 538,697 -0.14(-2.06%)
Sep 20, 2019 6.750 6.880 6.620 6.790 558,800 +0.00(+0.00%)
Sep 19, 2019 6.930 6.996 6.740 6.790 440,128 -0.27(-3.82%)
Sep 18, 2019 7.280 7.420 6.920 7.060 473,043 -0.25(-3.42%)
Sep 17, 2019 7.370 7.510 7.160 7.310 319,649 -0.12(-1.62%)
Sep 16, 2019 7.390 7.790 7.260 7.430 447,790 -0.06(-0.80%)
Sep 13, 2019 7.720 7.775 7.410 7.490 388,200 -0.08(-1.06%)
Sep 12, 2019 7.080 7.590 6.930 7.570 493,967 +0.45(+6.32%)
Sep 11, 2019 6.710 7.120 6.360 7.120 390,202 +0.38(+5.64%)
Sep 10, 2019 6.390 7.010 6.360 6.740 444,355 +0.38(+5.97%)
Sep 09, 2019 5.970 6.410 5.860 6.360 364,579 +0.42(+7.07%)
Sep 06, 2019 5.960 6.080 5.700 5.940 389,100 -0.02(-0.34%)
Sep 05, 2019 5.560 5.990 5.485 5.960 519,565 +0.61(+11.40%)
Sep 04, 2019 5.090 5.440 4.940 5.350 392,955 +0.38(+7.65%)
Sep 03, 2019 5.120 5.230 4.860 4.970 474,172 -0.25(-4.79%)
Aug 30, 2019 5.540 5.580 5.160 5.220 388,900 -0.28(-5.09%)
Aug 29, 2019 5.430 5.590 5.390 5.500 313,459 +0.16(+3.00%)
Aug 28, 2019 5.120 5.485 5.090 5.340 243,067 +0.20(+3.89%)
Aug 27, 2019 5.420 5.490 5.080 5.140 421,962 -0.24(-4.46%)
Aug 26, 2019 5.750 5.750 5.300 5.380 363,551 -0.27(-4.78%)
Aug 23, 2019 5.580 5.740 5.500 5.650 430,400 +0.00(+0.00%)
Aug 22, 2019 5.690 5.750 5.450 5.650 713,217 -0.18(-3.09%)
Aug 21, 2019 5.950 5.960 5.770 5.830 169,874 -0.01(-0.17%)
Aug 20, 2019 5.890 6.000 5.790 5.840 301,487 -0.13(-2.18%)
Aug 19, 2019 5.870 6.090 5.830 5.970 331,097 +0.20(+3.47%)
Aug 16, 2019 5.710 5.860 5.280 5.770 359,800 +0.04(+0.70%)
Aug 15, 2019 5.560 5.780 5.500 5.730 525,990 +0.26(+4.75%)
Aug 14, 2019 5.850 5.850 5.440 5.470 395,502 -0.53(-8.83%)
Aug 13, 2019 5.920 6.240 5.900 6.000 255,895 +0.03(+0.50%)
Aug 12, 2019 6.090 6.180 5.950 5.970 237,829 -0.21(-3.40%)
Aug 09, 2019 6.360 6.360 6.000 6.180 318,600 -0.26(-4.04%)
Aug 08, 2019 6.480 6.510 6.315 6.440 257,550 -0.02(-0.31%)
Aug 07, 2019 6.260 6.501 6.250 6.460 275,744 +0.16(+2.54%)
Aug 06, 2019 6.630 6.720 6.000 6.300 1,080,458 -0.32(-4.83%)
Aug 05, 2019 6.550 6.700 6.510 6.620 432,088 -0.16(-2.36%)
Aug 02, 2019 7.420 7.600 6.570 6.780 667,500 +0.33(+5.12%)
Aug 01, 2019 6.800 6.910 6.370 6.450 380,433 -0.54(-7.73%)
Jul 31, 2019 6.900 7.130 6.830 6.990 317,625 +0.11(+1.60%)
Jul 30, 2019 6.680 6.910 6.610 6.880 254,850 +0.10(+1.47%)
Jul 29, 2019 6.890 6.930 6.700 6.780 186,894 -0.14(-2.02%)
Jul 26, 2019 7.030 7.060 6.910 6.920 166,400 -0.07(-1.00%)
Jul 25, 2019 7.120 7.120 6.930 6.990 144,241 -0.15(-2.10%)
Jul 24, 2019 6.860 7.170 6.860 7.140 192,518 +0.19(+2.73%)
Jul 23, 2019 7.000 7.100 6.830 6.950 166,897 +0.01(+0.14%)
Jul 22, 2019 6.990 7.050 6.730 6.940 213,380 +0.01(+0.14%)
Jul 19, 2019 6.860 7.000 6.810 6.930 246,400 +0.07(+1.02%)
Jul 18, 2019 7.040 7.080 6.820 6.860 253,791 -0.24(-3.38%)
Jul 17, 2019 7.390 7.450 6.950 7.100 332,122 -0.41(-5.46%)
Jul 16, 2019 7.400 7.790 7.400 7.510 244,911 +0.12(+1.62%)
Jul 15, 2019 7.250 7.410 7.010 7.390 266,643 +0.20(+2.78%)
Jul 12, 2019 7.040 7.230 7.000 7.190 319,500 +0.15(+2.13%)
Jul 11, 2019 7.200 7.220 6.930 7.040 222,279 -0.17(-2.36%)
Jul 10, 2019 7.370 7.480 7.150 7.210 206,698 -0.09(-1.23%)
Jul 09, 2019 7.490 7.600 7.140 7.300 201,656 -0.26(-3.44%)
Jul 08, 2019 7.730 7.810 7.495 7.560 204,230 -0.21(-2.70%)
Jul 05, 2019 7.460 7.780 7.460 7.770 164,200 +0.07(+0.91%)
Jul 03, 2019 7.940 7.970 7.660 7.700 137,500 -0.20(-2.53%)
Jul 02, 2019 8.090 8.090 7.820 7.900 226,845 -0.21(-2.59%)
Jul 01, 2019 8.340 8.410 8.100 8.110 289,852 -0.02(-0.25%)
Jun 28, 2019 7.840 8.160 7.798 8.130 503,800 +0.30(+3.83%)
Jun 27, 2019 7.690 7.900 7.690 7.830 299,780 +0.16(+2.09%)
Jun 26, 2019 7.530 7.720 7.480 7.670 271,783 +0.22(+2.95%)
Jun 25, 2019 7.290 7.600 7.280 7.450 432,593 +0.19(+2.62%)
Jun 24, 2019 7.680 7.720 7.240 7.260 702,293 -0.43(-5.59%)
Jun 21, 2019 7.480 7.790 7.480 7.690 1,215,600 +0.16(+2.12%)
Jun 20, 2019 7.700 7.930 7.510 7.530 782,391 -0.09(-1.18%)
Jun 19, 2019 7.350 7.780 7.235 7.620 657,838 +0.32(+4.38%)
Jun 18, 2019 7.180 7.790 7.170 7.300 579,689 +0.25(+3.55%)
Jun 17, 2019 6.990 7.150 6.660 7.050 806,867 +0.02(+0.28%)
Jun 14, 2019 7.260 7.260 6.885 7.030 428,800 -0.23(-3.17%)
Jun 13, 2019 7.340 7.580 7.160 7.260 392,321 +0.02(+0.28%)
Jun 12, 2019 7.500 7.500 7.160 7.240 348,482 -0.32(-4.23%)
Jun 11, 2019 7.310 7.590 7.200 7.560 462,491 +0.41(+5.73%)
Jun 10, 2019 7.450 7.620 7.110 7.150 445,637 -0.31(-4.16%)
Jun 07, 2019 7.250 7.550 7.020 7.460 308,700 +0.25(+3.47%)
Jun 06, 2019 7.430 7.580 7.080 7.210 247,534 -0.22(-2.96%)
Jun 05, 2019 7.530 7.551 7.250 7.430 317,087 -0.06(-0.80%)
Jun 04, 2019 7.410 7.610 7.360 7.490 373,254 +0.22(+3.03%)
Jun 03, 2019 7.140 7.330 7.110 7.270 518,481 +0.16(+2.25%)
May 31, 2019 7.180 7.280 7.060 7.110 259,500 -0.25(-3.40%)
May 30, 2019 7.560 7.670 7.270 7.360 175,395 -0.21(-2.77%)
May 29, 2019 7.540 7.650 7.410 7.570 234,577 -0.09(-1.17%)
May 28, 2019 7.860 7.860 7.460 7.660 321,833 -0.06(-0.78%)
May 24, 2019 7.900 8.000 7.660 7.720 271,400 +0.05(+0.65%)
May 23, 2019 7.780 7.840 7.450 7.670 412,118 -0.28(-3.52%)
May 22, 2019 8.200 8.260 7.870 7.950 209,742 -0.35(-4.22%)
May 21, 2019 8.250 8.470 8.140 8.300 253,600 +0.11(+1.34%)
May 20, 2019 8.370 8.440 8.180 8.190 155,283 -0.29(-3.42%)
May 17, 2019 8.740 8.860 8.390 8.480 678,900 -0.40(-4.50%)
May 16, 2019 9.130 9.180 8.820 8.880 180,393 -0.18(-1.99%)
May 15, 2019 8.790 9.130 8.770 9.060 484,486 +0.09(+1.00%)
May 14, 2019 8.840 9.050 8.760 8.970 1,294,410 +0.17(+1.93%)
May 13, 2019 9.000 9.118 8.560 8.800 295,740 -0.49(-5.27%)
May 10, 2019 9.360 9.455 9.115 9.290 216,000 -0.16(-1.69%)
May 09, 2019 9.220 9.550 9.110 9.450 217,649 +0.05(+0.53%)
May 08, 2019 9.730 9.930 9.380 9.400 216,708 -0.41(-4.18%)
May 07, 2019 10.35 10.38 9.680 9.810 304,266 -0.75(-7.10%)
May 06, 2019 10.34 10.73 10.27 10.56 226,217 -0.09(-0.85%)
May 03, 2019 9.850 10.68 9.850 10.65 390,500 +0.83(+8.45%)
May 02, 2019 9.970 10.09 9.610 9.820 229,719 -0.16(-1.60%)
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.