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

Capital Senior Living Corp (NY: CSU )

N/A UNCHANGED
Last Price Updated: 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, 2021 39.44 40.67 39.28 40.22 23,100 +0.54(+1.36%)
Apr 29, 2021 39.21 40.64 37.70 39.68 82,454 +0.18(+0.46%)
Apr 28, 2021 39.36 41.95 38.92 39.50 61,542 -0.11(-0.28%)
Apr 27, 2021 41.50 43.42 39.61 39.61 40,811 -2.46(-5.85%)
Apr 26, 2021 40.83 43.18 40.83 42.07 19,424 +1.24(+3.04%)
Apr 23, 2021 40.67 41.50 40.11 40.83 28,000 +0.63(+1.57%)
Apr 22, 2021 39.51 40.95 39.51 40.20 20,713 +0.63(+1.59%)
Apr 21, 2021 39.66 41.50 39.01 39.57 48,278 -0.68(-1.69%)
Apr 20, 2021 39.83 41.45 38.34 40.25 65,663 +0.52(+1.31%)
Apr 19, 2021 40.36 40.60 39.41 39.73 18,353 -0.27(-0.68%)
Apr 16, 2021 40.16 40.85 39.79 40.00 8,600 -1.24(-3.01%)
Apr 15, 2021 40.91 42.28 39.75 41.24 34,753 -0.26(-0.63%)
Apr 14, 2021 41.00 42.40 39.11 41.50 31,517 +0.59(+1.44%)
Apr 13, 2021 39.32 41.00 38.02 40.91 12,480 +1.40(+3.54%)
Apr 12, 2021 38.84 40.00 38.51 39.51 8,436 +0.67(+1.73%)
Apr 09, 2021 38.64 39.34 38.50 38.84 7,200 +0.05(+0.13%)
Apr 08, 2021 40.00 40.00 37.51 38.79 28,778 -0.62(-1.57%)
Apr 07, 2021 39.81 40.15 39.00 39.41 10,030 -0.47(-1.18%)
Apr 06, 2021 39.61 40.79 39.29 39.88 33,789 -0.40(-0.99%)
Apr 05, 2021 39.03 41.53 39.03 40.28 36,346 +0.86(+2.18%)
Apr 01, 2021 38.96 42.00 38.74 39.42 19,700 +0.92(+2.39%)
Mar 31, 2021 35.08 39.00 34.50 38.50 27,745 +3.68(+10.57%)
Mar 30, 2021 38.82 40.02 34.82 34.82 36,607 -3.64(-9.46%)
Mar 29, 2021 37.49 39.65 37.49 38.46 21,566 +0.97(+2.59%)
Mar 26, 2021 35.10 38.01 35.10 37.49 18,700 +2.48(+7.08%)
Mar 25, 2021 33.71 35.89 31.63 35.01 14,033 -1.41(-3.87%)
Mar 24, 2021 36.00 38.39 35.54 36.42 27,349 +0.35(+0.97%)
Mar 23, 2021 36.93 38.77 35.09 36.07 23,922 -0.54(-1.48%)
Mar 22, 2021 41.51 42.13 36.61 36.61 39,024 -5.39(-12.83%)
Mar 19, 2021 42.61 45.14 42.00 42.00 18,900 -1.11(-2.57%)
Mar 18, 2021 43.40 45.20 42.65 43.11 14,636 -0.44(-1.01%)
Mar 17, 2021 44.00 45.12 41.05 43.55 36,619 -1.63(-3.61%)
Mar 16, 2021 36.10 47.79 35.90 45.18 140,839 +8.98(+24.81%)
Mar 15, 2021 38.62 38.63 36.09 36.20 44,818 -1.48(-3.93%)
Mar 12, 2021 34.95 38.67 33.29 37.68 43,700 +1.94(+5.43%)
Mar 11, 2021 32.92 35.79 32.82 35.74 51,876 +3.17(+9.73%)
Mar 10, 2021 32.02 34.79 31.55 32.57 31,914 +0.78(+2.45%)
Mar 09, 2021 31.09 33.03 30.10 31.79 9,962 +0.39(+1.24%)
Mar 08, 2021 29.16 31.70 29.16 31.40 13,257 +2.24(+7.68%)
Mar 05, 2021 28.36 29.83 27.58 29.16 11,600 +0.85(+3.01%)
Mar 04, 2021 29.54 29.98 26.61 28.31 43,090 -1.33(-4.50%)
Mar 03, 2021 30.02 32.19 28.89 29.64 45,321 -0.81(-2.66%)
Mar 02, 2021 29.06 31.61 29.06 30.45 40,573 +1.27(+4.35%)
Mar 01, 2021 32.15 33.65 26.89 29.18 85,962 -2.10(-6.71%)
Feb 26, 2021 33.80 34.70 31.00 31.28 66,100 -2.32(-6.90%)
Feb 25, 2021 36.36 36.65 33.20 33.60 38,409 -2.84(-7.79%)
Feb 24, 2021 31.70 36.72 30.66 36.44 88,456 +4.97(+15.79%)
Feb 23, 2021 30.65 32.05 28.56 31.47 65,312 +0.62(+2.01%)
Feb 22, 2021 28.10 31.86 27.50 30.85 45,259 +2.35(+8.25%)
Feb 19, 2021 26.89 28.98 26.89 28.50 29,100 +1.60(+5.95%)
Feb 18, 2021 27.23 28.29 26.19 26.90 30,444 -1.32(-4.68%)
Feb 17, 2021 28.45 29.33 27.79 28.22 32,002 -0.91(-3.12%)
Feb 16, 2021 27.42 29.66 26.67 29.13 76,594 +2.14(+7.93%)
Feb 12, 2021 27.21 28.53 25.81 26.99 58,700 -0.45(-1.64%)
Feb 11, 2021 27.79 29.50 27.24 27.44 78,240 -0.08(-0.29%)
Feb 10, 2021 29.28 30.03 27.30 27.52 94,084 -1.73(-5.91%)
Feb 09, 2021 36.18 36.18 27.51 29.25 182,425 -7.31(-19.99%)
Feb 08, 2021 38.71 41.36 35.82 36.56 75,331 -1.77(-4.62%)
Feb 05, 2021 35.80 39.80 32.87 38.33 89,300 +2.85(+8.03%)
Feb 04, 2021 30.76 38.40 30.69 35.48 140,532 +4.87(+15.91%)
Feb 03, 2021 29.30 31.71 28.90 30.61 39,415 +1.21(+4.12%)
Feb 02, 2021 28.25 29.80 27.30 29.40 91,882 +1.85(+6.72%)
Feb 01, 2021 24.77 28.89 24.67 27.55 57,569 +3.05(+12.45%)
Jan 29, 2021 24.97 25.82 23.26 24.50 62,200 -0.62(-2.47%)
Jan 28, 2021 25.51 26.18 24.50 25.12 31,662 -0.31(-1.22%)
Jan 27, 2021 25.43 27.00 25.20 25.43 22,828 -0.44(-1.70%)
Jan 26, 2021 26.80 27.07 25.65 25.87 48,505 -0.56(-2.12%)
Jan 25, 2021 26.88 27.24 25.40 26.43 41,474 -0.61(-2.26%)
Jan 22, 2021 27.19 27.63 25.00 27.04 69,400 +0.05(+0.19%)
Jan 21, 2021 21.45 28.64 21.45 26.99 157,384 +5.63(+26.36%)
Jan 20, 2021 20.61 21.89 20.25 21.36 64,051 +0.88(+4.30%)
Jan 19, 2021 19.86 22.81 19.58 20.48 101,588 +1.25(+6.50%)
Jan 15, 2021 17.47 19.23 17.01 19.23 61,800 +1.83(+10.52%)
Jan 14, 2021 15.16 17.84 15.16 17.40 48,330 +2.10(+13.73%)
Jan 13, 2021 13.89 15.50 13.89 15.30 35,290 +1.18(+8.36%)
Jan 12, 2021 14.01 14.35 14.01 14.12 22,491 +0.22(+1.58%)
Jan 11, 2021 14.10 14.30 13.35 13.90 15,505 -0.43(-3.00%)
Jan 08, 2021 12.85 14.47 12.50 14.33 60,700 +1.55(+12.13%)
Jan 07, 2021 12.61 12.89 12.46 12.78 24,548 +0.28(+2.24%)
Jan 06, 2021 12.29 12.74 12.29 12.50 23,993 +0.27(+2.21%)
Jan 05, 2021 11.56 12.30 11.56 12.23 15,735 +0.64(+5.52%)
Jan 04, 2021 12.39 12.49 11.48 11.59 33,017 -0.75(-6.08%)
Dec 31, 2020 12.34 12.34 12.34 24,528 +0.11(+0.90%)
Dec 30, 2020 12.75 12.75 12.20 12.23 24,528 -0.52(-4.08%)
Dec 29, 2020 12.90 12.94 12.56 12.75 24,217 -0.20(-1.54%)
Dec 28, 2020 12.75 13.21 12.75 12.95 23,556 +0.05(+0.39%)
Dec 24, 2020 13.25 13.33 12.75 12.90 25,600 -0.40(-3.01%)
Dec 23, 2020 13.54 13.89 13.03 13.30 18,975 +0.32(+2.47%)
Dec 22, 2020 13.99 13.99 12.75 12.98 26,337 -0.62(-4.56%)
Dec 21, 2020 14.07 14.16 13.14 13.60 34,567 -0.79(-5.49%)
Dec 18, 2020 14.87 14.95 14.16 14.39 28,600 -0.49(-3.29%)
Dec 17, 2020 14.53 15.27 14.30 14.88 29,144 +0.11(+0.74%)
Dec 16, 2020 14.83 15.02 14.16 14.77 29,794 +0.06(+0.41%)
Dec 15, 2020 15.18 15.63 14.01 14.71 34,652 -0.63(-4.11%)
Dec 14, 2020 14.65 16.86 13.96 15.34 66,993 +14.33(+1418.81%)
Dec 11, 2020 1.000 1.090 0.9841 1.010 366,800 -0.04(-3.81%)
Dec 10, 2020 1.040 1.100 1.020 1.050 647,845 -0.11(-9.48%)
Dec 09, 2020 1.250 1.270 1.140 1.160 338,745 -0.07(-5.69%)
Dec 08, 2020 1.210 1.240 1.130 1.230 430,731 -0.01(-0.81%)
Dec 07, 2020 1.310 1.380 1.200 1.240 449,675 -0.06(-4.62%)
Dec 04, 2020 1.150 1.330 1.120 1.300 1,166,600 +0.18(+16.07%)
Dec 03, 2020 0.9000 1.140 0.9000 1.120 1,040,610 +0.21(+22.59%)
Dec 02, 2020 0.8700 0.9800 0.8608 0.9136 972,803 +0.09(+10.87%)
Dec 01, 2020 0.9000 0.9435 0.8101 0.8240 305,351 -0.05(-5.29%)
Nov 30, 2020 0.9550 0.9837 0.8692 0.8700 316,939 -0.07(-7.12%)
Nov 27, 2020 0.9125 0.9617 0.9000 0.9367 181,300 +0.04(+4.08%)
Nov 25, 2020 0.8500 0.9300 0.8500 0.9000 251,600 +0.08(+9.56%)
Nov 24, 2020 0.8288 0.9400 0.8101 0.8215 570,751 +0.01(+1.80%)
Nov 23, 2020 0.7000 0.8150 0.7000 0.8070 244,148 +0.08(+11.16%)
Nov 20, 2020 0.6900 0.8168 0.6759 0.7260 548,500 -0.01(-1.89%)
Nov 19, 2020 0.7872 0.8272 0.6900 0.7400 471,256 -0.06(-7.50%)
Nov 18, 2020 0.7500 0.9000 0.7420 0.8000 869,336 -0.01(-1.23%)
Nov 17, 2020 0.6600 0.8400 0.6600 0.8100 654,402 +0.11(+15.71%)
Nov 16, 2020 0.6800 0.7300 0.6700 0.7000 557,516 +0.04(+6.38%)
Nov 13, 2020 0.5800 0.6700 0.5746 0.6580 489,400 +0.06(+10.03%)
Nov 12, 2020 0.5922 0.6079 0.5670 0.5980 125,617 +0.02(+3.21%)
Nov 11, 2020 0.6000 0.6171 0.5500 0.5794 413,000 -0.02(-4.10%)
Nov 10, 2020 0.6330 0.6330 0.5800 0.6042 151,572 -0.01(-2.33%)
Nov 09, 2020 0.6000 0.6250 0.5801 0.6186 639,415 +0.04(+7.69%)
Nov 06, 2020 0.5600 0.5899 0.5481 0.5744 127,800 -0.02(-2.56%)
Nov 05, 2020 0.5600 0.6000 0.5600 0.5895 121,612 +0.00(+0.02%)
Nov 04, 2020 0.5600 0.5999 0.5600 0.5894 157,202 +0.02(+3.19%)
Nov 03, 2020 0.5800 0.5800 0.5600 0.5712 182,684 +0.03(+5.62%)
Nov 02, 2020 0.5150 0.5701 0.5150 0.5408 162,909 +0.04(+9.01%)
Oct 30, 2020 0.5000 0.5499 0.4900 0.4961 190,600 -0.02(-3.88%)
Oct 29, 2020 0.5300 0.5473 0.5100 0.5161 67,459 -0.02(-3.15%)
Oct 28, 2020 0.5450 0.5500 0.5275 0.5329 158,975 -0.03(-4.86%)
Oct 27, 2020 0.5800 0.5800 0.5500 0.5601 128,306 -0.01(-1.20%)
Oct 26, 2020 0.6142 0.6200 0.5249 0.5669 323,593 -0.04(-7.10%)
Oct 23, 2020 0.6000 0.6300 0.6000 0.6102 68,400 +0.00(+0.81%)
Oct 22, 2020 0.5997 0.6300 0.5900 0.6053 128,856 +0.02(+3.29%)
Oct 21, 2020 0.6000 0.6200 0.5850 0.5860 164,596 -0.02(-2.66%)
Oct 20, 2020 0.6000 0.6248 0.5981 0.6020 81,734 -0.02(-2.89%)
Oct 19, 2020 0.6200 0.6370 0.6100 0.6199 68,940 +0.01(+1.62%)
Oct 16, 2020 0.6400 0.6420 0.6100 0.6100 164,600 -0.02(-3.17%)
Oct 15, 2020 0.6500 0.6490 0.6218 0.6300 34,312 -0.02(-2.58%)
Oct 14, 2020 0.6600 0.6620 0.6030 0.6467 395,419 +0.03(+4.31%)
Oct 13, 2020 0.6300 0.6400 0.6100 0.6200 275,616 -0.00(-0.05%)
Oct 12, 2020 0.6300 0.6470 0.6203 0.6203 52,180 -0.02(-2.80%)
Oct 09, 2020 0.6581 0.6581 0.6246 0.6382 60,300 -0.01(-1.82%)
Oct 08, 2020 0.6285 0.6500 0.6252 0.6500 78,540 +0.01(+1.91%)
Oct 07, 2020 0.6378 0.6471 0.6000 0.6378 222,437 +0.01(+2.38%)
Oct 06, 2020 0.6683 0.6683 0.6201 0.6230 51,041 -0.01(-2.12%)
Oct 05, 2020 0.6700 0.6700 0.6250 0.6365 93,835 -0.01(-1.27%)
Oct 02, 2020 0.6231 0.6487 0.6200 0.6447 32,600 +0.01(+1.32%)
Oct 01, 2020 0.6280 0.6678 0.6200 0.6363 58,050 +0.01(+1.29%)
Sep 30, 2020 0.6583 0.6800 0.6251 0.6282 53,757 -0.03(-3.99%)
Sep 29, 2020 0.6306 0.6711 0.6250 0.6543 48,086 +0.03(+4.65%)
Sep 28, 2020 0.6000 0.6560 0.6000 0.6252 108,351 +0.01(+0.84%)
Sep 25, 2020 0.6200 0.6599 0.6115 0.6200 135,000 -0.01(-0.80%)
Sep 24, 2020 0.6400 0.6475 0.6200 0.6250 151,370 -0.02(-3.22%)
Sep 23, 2020 0.6400 0.6550 0.6354 0.6458 87,659 -0.00(-0.65%)
Sep 22, 2020 0.6961 0.6977 0.6413 0.6500 85,541 +0.02(+3.24%)
Sep 21, 2020 0.6500 0.6630 0.6295 0.6296 38,512 -0.03(-4.27%)
Sep 18, 2020 0.6800 0.6999 0.6500 0.6577 234,600 -0.01(-1.56%)
Sep 17, 2020 0.6620 0.6800 0.6600 0.6681 68,432 +0.01(+0.92%)
Sep 16, 2020 0.6372 0.6800 0.6301 0.6620 119,292 +0.01(+0.78%)
Sep 15, 2020 0.6500 0.6670 0.6297 0.6569 218,596 +0.02(+2.64%)
Sep 14, 2020 0.5900 0.6550 0.5900 0.6400 275,641 +0.03(+5.45%)
Sep 11, 2020 0.5900 0.6100 0.5807 0.6069 117,000 -0.01(-1.27%)
Sep 10, 2020 0.6300 0.6300 0.6025 0.6147 158,345 -0.03(-4.49%)
Sep 09, 2020 0.6300 0.6470 0.6052 0.6436 211,954 +0.00(+0.64%)
Sep 08, 2020 0.6500 0.6534 0.5962 0.6395 188,421 -0.00(-0.76%)
Sep 04, 2020 0.6400 0.6700 0.6095 0.6444 153,800 +0.01(+1.74%)
Sep 03, 2020 0.6760 0.6972 0.6101 0.6334 264,380 -0.05(-6.85%)
Sep 02, 2020 0.7000 0.7000 0.6542 0.6800 126,433 +0.01(+1.86%)
Sep 01, 2020 0.7000 0.7100 0.6510 0.6676 147,618 -0.03(-4.64%)
Aug 31, 2020 0.6800 0.7354 0.6800 0.7001 354,317 +0.01(+1.46%)
Aug 28, 2020 0.6900 0.7000 0.6800 0.6900 112,800 +0.01(+1.47%)
Aug 27, 2020 0.6500 0.6800 0.6200 0.6800 434,471 +0.03(+4.81%)
Aug 26, 2020 0.6500 0.6651 0.6349 0.6488 189,981 +0.01(+1.17%)
Aug 25, 2020 0.6513 0.6605 0.6200 0.6413 160,837 -0.01(-0.93%)
Aug 24, 2020 0.6300 0.6600 0.6165 0.6473 230,814 +0.02(+2.75%)
Aug 21, 2020 0.6100 0.6300 0.5950 0.6300 142,800 +0.01(+1.51%)
Aug 20, 2020 0.6200 0.6300 0.6000 0.6206 131,438 -0.00(-0.06%)
Aug 19, 2020 0.6101 0.6300 0.6040 0.6210 106,473 +0.01(+1.95%)
Aug 18, 2020 0.6342 0.6599 0.6050 0.6091 183,764 -0.02(-3.02%)
Aug 17, 2020 0.6200 0.6450 0.6101 0.6281 190,930 -0.00(-0.30%)
Aug 14, 2020 0.6400 0.6463 0.6246 0.6300 130,000 +0.00(+0.00%)
Aug 13, 2020 0.7100 0.7100 0.6173 0.6300 447,526 -0.02(-3.09%)
Aug 12, 2020 0.7100 0.7100 0.6458 0.6501 361,736 -0.05(-7.41%)
Aug 11, 2020 0.6900 0.7362 0.6900 0.7021 220,272 +0.01(+1.90%)
Aug 10, 2020 0.6779 0.7200 0.6599 0.6890 285,400 +0.02(+3.07%)
Aug 07, 2020 0.6785 0.7000 0.6532 0.6685 198,300 -0.01(-1.69%)
Aug 06, 2020 0.7200 0.7198 0.6410 0.6800 335,985 -0.03(-4.23%)
Aug 05, 2020 0.6800 0.7300 0.6300 0.7100 463,634 +0.03(+4.97%)
Aug 04, 2020 0.7000 0.7000 0.6625 0.6764 195,457 -0.00(-0.53%)
Aug 03, 2020 0.6400 0.6900 0.6400 0.6800 190,675 +0.03(+4.95%)
Jul 31, 2020 0.6688 0.6863 0.6300 0.6479 226,200 -0.03(-4.19%)
Jul 30, 2020 0.6500 0.7099 0.6130 0.6762 734,480 -0.01(-0.88%)
Jul 29, 2020 0.7000 0.8900 0.6599 0.6822 2,867,482 +0.01(+1.82%)
Jul 28, 2020 0.5700 0.7600 0.5700 0.6700 1,617,156 +0.08(+13.06%)
Jul 27, 2020 0.6297 0.6297 0.5800 0.5926 165,268 -0.00(-0.07%)
Jul 24, 2020 0.6061 0.6200 0.5801 0.5930 177,200 -0.01(-2.16%)
Jul 23, 2020 0.6200 0.6675 0.6051 0.6061 557,813 -0.00(-0.74%)
Jul 22, 2020 0.6100 0.6200 0.5951 0.6106 132,220 -0.00(-0.23%)
Jul 21, 2020 0.5800 0.6200 0.5659 0.6120 343,697 +0.04(+7.37%)
Jul 20, 2020 0.6002 0.6300 0.5580 0.5700 468,804 -0.04(-6.31%)
Jul 17, 2020 0.6130 0.6400 0.6006 0.6084 216,600 -0.01(-2.34%)
Jul 16, 2020 0.6290 0.6500 0.6100 0.6230 145,036 +0.01(+2.13%)
Jul 15, 2020 0.6100 0.6490 0.6100 0.6100 169,410 +0.00(+0.00%)
Jul 14, 2020 0.6400 0.6599 0.6006 0.6100 170,999 -0.02(-3.31%)
Jul 13, 2020 0.6300 0.6864 0.6203 0.6309 322,540 +0.02(+2.74%)
Jul 10, 2020 0.6079 0.6445 0.5902 0.6141 569,900 +0.01(+1.76%)
Jul 09, 2020 0.6420 0.6701 0.6002 0.6035 167,459 -0.03(-5.23%)
Jul 08, 2020 0.6270 0.6666 0.6211 0.6368 154,831 -0.00(-0.31%)
Jul 07, 2020 0.6800 0.7000 0.6162 0.6388 330,666 -0.03(-4.95%)
Jul 06, 2020 0.7300 0.7300 0.6532 0.6721 312,672 -0.04(-6.12%)
Jul 02, 2020 0.7200 0.7700 0.7000 0.7159 339,600 +0.00(+0.55%)
Jul 01, 2020 0.6800 0.7300 0.6800 0.7120 210,232 +0.00(+0.28%)
Jun 30, 2020 0.6800 0.7300 0.6800 0.7100 361,966 -0.02(-2.28%)
Jun 29, 2020 0.7500 0.7799 0.7101 0.7266 378,806 -0.01(-1.60%)
Jun 26, 2020 0.7176 0.8000 0.6900 0.7384 257,300 +0.00(+0.33%)
Jun 25, 2020 0.7210 0.7600 0.7096 0.7360 111,173 -0.03(-4.30%)
Jun 24, 2020 0.7700 0.7700 0.6800 0.7691 336,182 -0.00(-0.49%)
Jun 23, 2020 0.8010 0.8799 0.7610 0.7729 261,137 -0.03(-3.39%)
Jun 22, 2020 0.9000 0.8999 0.7600 0.8000 243,419 -0.05(-5.83%)
Jun 19, 2020 0.8700 0.9000 0.8495 0.8495 112,900 -0.03(-3.06%)
Jun 18, 2020 0.9505 0.9505 0.8500 0.8763 335,650 -0.07(-7.76%)
Jun 17, 2020 0.9588 0.9800 0.9088 0.9500 226,365 -0.05(-4.88%)
Jun 16, 2020 1.040 1.060 0.9700 0.9987 492,556 +0.05(+5.13%)
Jun 15, 2020 0.9500 1.000 0.8700 0.9500 371,575 +0.01(+0.93%)
Jun 12, 2020 0.8800 1.080 0.8600 0.9412 863,200 +0.14(+17.65%)
Jun 11, 2020 0.9000 0.9500 0.8000 0.8000 621,227 -0.26(-24.53%)
Jun 10, 2020 1.190 1.200 0.9011 1.060 1,017,313 -0.03(-2.75%)
Jun 09, 2020 1.430 1.721 1.050 1.090 1,794,918 -0.39(-26.35%)
Jun 08, 2020 0.7800 1.540 0.7300 1.480 3,539,094 +0.78(+112.64%)
Jun 05, 2020 0.7029 0.7300 0.6400 0.6960 626,700 +0.06(+8.92%)
Jun 04, 2020 0.6000 0.6400 0.5600 0.6390 393,073 +0.05(+8.31%)
Jun 03, 2020 0.6300 0.6316 0.5700 0.5900 419,540 -0.03(-5.49%)
Jun 02, 2020 0.6500 0.6500 0.6100 0.6243 212,297 -0.03(-3.95%)
Jun 01, 2020 0.6600 0.6800 0.6414 0.6500 338,417 -0.01(-1.52%)
May 29, 2020 0.7400 0.7400 0.6400 0.6600 335,600 -0.07(-9.65%)
May 28, 2020 0.7500 0.8000 0.7205 0.7305 303,802 +0.01(+1.46%)
May 27, 2020 0.7100 0.7600 0.6800 0.7200 596,796 +0.04(+6.51%)
May 26, 2020 0.6190 0.6850 0.6080 0.6760 364,096 +0.07(+11.37%)
May 22, 2020 0.5610 0.6070 0.5440 0.6070 369,400 +0.06(+10.67%)
May 21, 2020 0.6000 0.6090 0.5220 0.5485 752,789 -0.08(-12.91%)
May 20, 2020 0.6400 0.6400 0.6000 0.6298 372,501 -0.00(-0.03%)
May 19, 2020 0.6200 0.6300 0.5800 0.6300 211,888 +0.05(+8.62%)
May 18, 2020 0.6400 0.6500 0.5700 0.5800 435,206 -0.03(-4.13%)
May 15, 2020 0.5997 0.6100 0.5700 0.6050 146,800 +0.00(+0.55%)
May 14, 2020 0.6038 0.6100 0.5700 0.6017 181,764 -0.04(-5.97%)
May 13, 2020 0.6500 0.6800 0.5380 0.6399 359,157 -0.00(-0.02%)
May 12, 2020 0.6500 0.6800 0.6200 0.6400 152,165 +0.02(+2.89%)
May 11, 2020 0.6500 0.6771 0.6102 0.6220 300,217 -0.05(-7.39%)
May 08, 2020 0.6988 0.7155 0.6700 0.6716 204,500 +0.02(+3.32%)
May 07, 2020 0.6953 0.6980 0.6419 0.6500 278,195 -0.04(-5.80%)
May 06, 2020 0.7200 0.7400 0.6800 0.6900 132,567 -0.01(-1.79%)
May 05, 2020 0.7125 0.7500 0.7000 0.7026 190,648 -0.03(-4.67%)
May 04, 2020 0.7200 0.7500 0.6927 0.7370 120,699 -0.00(-0.41%)
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.