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

Rambus Inc (NQ: RMBS )

55.39 -5.09 (-8.42%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 29, 2024 59.23 60.60 58.70 60.48 1,417,890 +1.25(+2.11%)
Apr 26, 2024 58.03 59.85 57.45 59.23 1,329,199 +1.11(+1.91%)
Apr 25, 2024 56.25 58.39 55.38 58.12 1,376,208 +1.60(+2.83%)
Apr 24, 2024 57.60 58.56 56.09 56.52 1,305,317 +0.08(+0.14%)
Apr 23, 2024 54.88 56.95 54.55 56.44 1,152,287 +1.71(+3.12%)
Apr 22, 2024 55.55 55.64 54.35 54.73 1,539,523 +0.05(+0.09%)
Apr 19, 2024 55.84 56.34 53.94 54.68 1,600,851 -1.78(-3.15%)
Apr 18, 2024 56.76 57.78 55.97 56.46 1,387,931 -0.79(-1.38%)
Apr 17, 2024 58.82 58.99 56.91 57.25 1,298,602 -1.47(-2.50%)
Apr 16, 2024 58.66 59.03 58.12 58.72 843,907 -0.28(-0.47%)
Apr 15, 2024 60.42 60.64 58.48 59.00 1,003,677 -1.14(-1.90%)
Apr 12, 2024 60.81 61.94 60.00 60.14 1,467,814 -2.19(-3.51%)
Apr 11, 2024 60.00 62.37 59.82 62.33 947,694 +2.58(+4.32%)
Apr 10, 2024 60.46 60.74 58.84 59.75 1,162,288 -1.74(-2.83%)
Apr 09, 2024 60.66 61.75 60.53 61.49 993,886 +1.23(+2.04%)
Apr 08, 2024 60.40 60.91 59.67 60.26 633,569 +0.20(+0.33%)
Apr 05, 2024 59.11 60.54 59.08 60.06 994,047 +1.13(+1.92%)
Apr 04, 2024 61.40 61.66 58.52 58.93 1,346,846 -1.38(-2.29%)
Apr 03, 2024 58.51 60.73 58.40 60.31 1,071,964 +0.83(+1.40%)
Apr 02, 2024 61.00 61.00 59.20 59.48 1,346,693 -2.75(-4.42%)
Apr 01, 2024 61.90 63.31 61.73 62.23 1,234,770 +0.42(+0.68%)
Mar 28, 2024 63.00 62.03 61.91 61.81 1,989,746 -1.29(-2.04%)
Mar 27, 2024 62.49 63.17 61.20 63.10 1,119,997 +1.01(+1.63%)
Mar 26, 2024 62.15 63.16 61.73 62.09 1,126,050 +0.43(+0.70%)
Mar 25, 2024 62.55 62.85 61.45 61.66 1,498,881 -1.70(-2.68%)
Mar 22, 2024 63.98 64.73 62.05 63.36 1,181,114 -1.37(-2.12%)
Mar 21, 2024 62.88 65.86 62.50 64.73 2,369,506 +4.20(+6.94%)
Mar 20, 2024 58.94 60.68 58.27 60.53 1,100,559 +1.69(+2.87%)
Mar 19, 2024 59.23 59.99 57.20 58.84 1,503,982 -1.65(-2.73%)
Mar 18, 2024 61.25 61.94 60.43 60.49 1,177,507 -0.06(-0.10%)
Mar 15, 2024 60.15 61.58 60.15 60.55 2,523,005 -0.44(-0.72%)
Mar 14, 2024 61.30 61.89 60.36 60.99 1,480,930 -0.52(-0.85%)
Mar 13, 2024 62.27 63.31 60.77 61.51 1,519,978 -1.89(-2.98%)
Mar 12, 2024 63.12 63.64 62.13 63.40 1,162,121 +0.88(+1.41%)
Mar 11, 2024 62.33 62.78 61.02 62.52 1,735,673 -1.24(-1.94%)
Mar 08, 2024 65.50 66.67 63.50 63.76 1,748,853 -1.64(-2.51%)
Mar 07, 2024 64.60 66.25 64.22 65.40 1,176,798 +1.72(+2.70%)
Mar 06, 2024 63.69 64.12 62.15 63.68 1,424,577 +2.28(+3.71%)
Mar 05, 2024 61.60 62.70 60.68 61.40 1,450,446 -1.69(-2.68%)
Mar 04, 2024 65.43 65.62 62.62 63.09 1,418,177 -1.40(-2.17%)
Mar 01, 2024 60.99 65.68 60.32 64.49 2,898,467 +5.25(+8.86%)
Feb 29, 2024 58.01 59.73 57.70 59.24 1,688,040 +2.38(+4.19%)
Feb 28, 2024 56.85 57.32 56.34 56.86 1,210,539 -0.79(-1.37%)
Feb 27, 2024 58.84 59.48 57.61 57.65 1,045,765 -0.97(-1.65%)
Feb 26, 2024 56.82 59.23 56.63 58.62 1,478,900 +2.58(+4.60%)
Feb 23, 2024 58.05 58.05 55.36 56.04 1,375,943 -1.87(-3.23%)
Feb 22, 2024 58.11 58.95 57.74 57.91 1,890,726 +1.61(+2.86%)
Feb 21, 2024 54.34 56.31 54.10 56.30 1,360,411 +1.24(+2.25%)
Feb 20, 2024 55.10 55.81 54.49 55.06 1,291,936 -1.03(-1.84%)
Feb 16, 2024 56.29 57.12 55.09 56.09 1,219,040 -0.25(-0.44%)
Feb 15, 2024 57.38 57.58 55.59 56.34 1,345,043 -0.68(-1.19%)
Feb 14, 2024 56.30 57.18 55.57 57.02 1,403,150 +1.80(+3.26%)
Feb 13, 2024 55.03 56.56 54.17 55.22 1,978,033 -2.82(-4.86%)
Feb 12, 2024 58.80 59.74 57.66 58.04 1,771,586 -0.66(-1.12%)
Feb 09, 2024 56.89 59.14 56.80 58.70 2,570,310 +2.45(+4.36%)
Feb 08, 2024 53.81 57.36 53.81 56.25 3,030,059 +2.63(+4.90%)
Feb 07, 2024 55.60 56.21 53.11 53.62 4,255,457 -1.64(-2.97%)
Feb 06, 2024 62.55 62.55 54.82 55.26 8,018,083 -13.11(-19.18%)
Feb 05, 2024 69.15 69.89 67.97 68.37 2,492,612 -0.48(-0.70%)
Feb 02, 2024 67.90 69.06 67.33 68.85 1,138,249 +0.70(+1.03%)
Feb 01, 2024 68.87 69.30 67.66 68.15 1,214,883 -0.38(-0.55%)
Jan 31, 2024 69.74 70.87 68.24 68.53 1,254,656 -2.90(-4.06%)
Jan 30, 2024 73.01 73.62 70.86 71.43 762,801 -1.60(-2.19%)
Jan 29, 2024 71.69 73.09 70.83 73.03 1,283,686 +1.75(+2.46%)
Jan 26, 2024 72.25 73.19 70.45 71.28 1,704,627 -1.96(-2.68%)
Jan 25, 2024 75.26 75.90 73.05 73.24 1,523,892 -0.13(-0.18%)
Jan 24, 2024 74.96 75.98 72.81 73.37 1,393,376 -0.28(-0.38%)
Jan 23, 2024 74.04 75.00 73.07 73.65 1,002,379 -0.34(-0.46%)
Jan 22, 2024 74.63 76.38 72.00 73.99 1,547,033 +0.77(+1.05%)
Jan 19, 2024 70.36 73.38 69.83 73.22 2,321,477 +4.04(+5.84%)
Jan 18, 2024 69.46 70.09 67.44 69.18 1,492,162 +1.62(+2.40%)
Jan 17, 2024 68.10 68.50 65.79 67.56 1,207,303 -1.31(-1.90%)
Jan 16, 2024 66.02 71.93 65.42 68.87 2,344,848 +2.90(+4.40%)
Jan 12, 2024 66.50 66.60 65.16 65.97 641,472 -0.31(-0.47%)
Jan 11, 2024 65.29 66.72 63.79 66.28 1,263,224 +1.07(+1.64%)
Jan 10, 2024 67.05 67.22 64.51 65.21 957,615 -1.49(-2.23%)
Jan 09, 2024 65.48 67.44 65.47 66.70 902,944 +0.11(+0.17%)
Jan 08, 2024 63.89 66.91 63.89 66.59 1,838,231 +3.19(+5.03%)
Jan 05, 2024 62.64 63.82 62.12 63.40 1,092,381 +0.66(+1.05%)
Jan 04, 2024 63.00 64.12 62.25 62.74 1,308,013 -1.17(-1.83%)
Jan 03, 2024 63.99 65.95 63.31 63.91 1,342,181 -1.34(-2.05%)
Jan 02, 2024 67.02 67.31 64.25 65.25 1,538,240 -3.00(-4.40%)
Dec 29, 2023 68.66 69.26 67.74 68.25 1,206,433 -0.35(-0.51%)
Dec 28, 2023 68.50 69.16 67.55 68.60 1,098,234 +0.11(+0.16%)
Dec 27, 2023 70.41 70.41 68.07 68.49 1,548,372 -1.40(-2.00%)
Dec 26, 2023 70.21 71.29 69.58 69.89 840,833 +0.24(+0.34%)
Dec 22, 2023 69.83 70.88 69.30 69.65 1,004,175 +0.30(+0.43%)
Dec 21, 2023 67.43 70.27 67.22 69.35 1,872,382 +4.43(+6.82%)
Dec 20, 2023 66.58 68.31 64.85 64.92 1,594,432 -2.30(-3.42%)
Dec 19, 2023 69.02 69.78 66.75 67.22 1,579,457 -1.40(-2.04%)
Dec 18, 2023 69.48 69.90 68.31 68.62 1,169,880 -0.85(-1.22%)
Dec 15, 2023 70.74 70.74 68.43 69.47 21,388,996 -0.52(-0.74%)
Dec 14, 2023 69.71 71.90 68.92 69.99 1,813,370 +1.29(+1.88%)
Dec 13, 2023 67.47 68.78 65.87 68.70 1,489,070 +1.32(+1.96%)
Dec 12, 2023 67.90 68.67 67.18 67.38 1,066,925 -0.88(-1.29%)
Dec 11, 2023 65.99 68.44 65.32 68.26 1,354,109 +2.74(+4.18%)
Dec 08, 2023 64.03 66.37 64.03 65.52 991,265 +0.85(+1.31%)
Dec 07, 2023 64.64 64.94 63.28 64.67 1,294,134 +0.57(+0.89%)
Dec 06, 2023 65.56 66.71 64.02 64.10 1,342,506 -0.46(-0.71%)
Dec 05, 2023 64.50 65.17 63.55 64.56 1,135,755 -0.29(-0.45%)
Dec 04, 2023 67.13 67.22 63.39 64.85 3,220,792 -4.08(-5.92%)
Dec 01, 2023 67.46 69.36 67.04 68.93 942,099 +1.26(+1.86%)
Nov 30, 2023 69.59 69.62 66.21 67.67 1,553,017 -1.38(-2.00%)
Nov 29, 2023 68.94 70.72 68.35 69.05 1,349,627 +1.34(+1.98%)
Nov 28, 2023 67.25 68.55 66.15 67.71 1,221,294 -0.09(-0.13%)
Nov 27, 2023 67.16 68.83 66.62 67.80 1,001,308 +0.32(+0.47%)
Nov 24, 2023 67.51 68.13 67.30 67.48 260,092 -0.03(-0.04%)
Nov 22, 2023 67.82 69.24 67.33 67.51 658,855 +0.58(+0.87%)
Nov 21, 2023 69.00 69.08 65.94 66.93 1,412,192 -2.69(-3.86%)
Nov 20, 2023 65.86 69.78 65.86 69.62 1,528,376 +3.40(+5.13%)
Nov 17, 2023 65.63 66.79 65.36 66.22 834,905 +0.84(+1.28%)
Nov 16, 2023 66.00 66.65 65.07 65.38 1,099,286 -1.14(-1.71%)
Nov 15, 2023 67.61 67.91 66.04 66.52 1,104,448 -0.73(-1.09%)
Nov 14, 2023 64.90 67.33 64.40 67.25 1,409,601 +4.64(+7.41%)
Nov 13, 2023 62.27 62.94 61.05 62.61 908,106 -0.08(-0.13%)
Nov 10, 2023 60.00 63.14 59.60 62.69 1,283,990 +3.37(+5.68%)
Nov 09, 2023 60.53 61.44 59.05 59.32 1,623,083 -1.25(-2.06%)
Nov 08, 2023 58.17 61.01 57.67 60.57 1,492,327 +2.47(+4.25%)
Nov 07, 2023 57.56 58.78 57.45 58.10 854,377 +0.24(+0.41%)
Nov 06, 2023 58.10 58.46 57.00 57.86 875,807 -0.21(-0.36%)
Nov 03, 2023 54.99 58.50 54.87 58.07 2,017,056 +3.53(+6.47%)
Nov 02, 2023 54.59 55.23 53.21 54.54 1,290,686 +0.35(+0.65%)
Nov 01, 2023 54.39 55.11 52.62 54.19 1,452,128 -0.14(-0.26%)
Oct 31, 2023 50.00 55.34 49.25 54.33 2,717,420 +4.71(+9.49%)
Oct 30, 2023 50.86 51.08 48.78 49.62 1,780,394 -1.99(-3.86%)
Oct 27, 2023 49.17 51.67 49.09 51.61 1,655,183 +3.38(+7.01%)
Oct 26, 2023 52.08 52.08 48.13 48.23 2,596,884 -4.06(-7.76%)
Oct 25, 2023 54.79 55.81 52.21 52.29 1,499,144 -3.34(-6.00%)
Oct 24, 2023 55.48 55.93 54.55 55.63 688,822 +0.73(+1.33%)
Oct 23, 2023 54.58 56.00 53.82 54.90 746,427 +0.13(+0.24%)
Oct 20, 2023 55.50 56.04 54.53 54.77 1,012,053 -0.57(-1.03%)
Oct 19, 2023 58.90 59.66 54.89 55.34 1,264,074 -2.92(-5.01%)
Oct 18, 2023 58.76 59.23 57.85 58.26 677,398 -0.71(-1.20%)
Oct 17, 2023 57.86 59.97 56.54 58.97 1,031,470 +0.08(+0.14%)
Oct 16, 2023 57.57 58.97 57.41 58.89 858,112 +1.66(+2.90%)
Oct 13, 2023 60.25 60.40 57.13 57.23 1,122,011 -3.06(-5.08%)
Oct 12, 2023 60.94 61.93 59.62 60.29 1,189,103 -0.58(-0.95%)
Oct 11, 2023 60.88 61.78 60.35 60.87 986,347 +0.02(+0.03%)
Oct 10, 2023 59.79 61.62 59.62 60.85 1,329,180 +1.53(+2.58%)
Oct 09, 2023 58.58 59.67 58.15 59.32 743,912 -0.04(-0.07%)
Oct 06, 2023 56.63 59.61 56.12 59.36 1,234,457 +2.14(+3.74%)
Oct 05, 2023 56.89 57.61 56.50 57.22 1,040,839 +0.12(+0.21%)
Oct 04, 2023 55.19 57.43 54.84 57.10 994,448 +2.37(+4.33%)
Oct 03, 2023 55.59 56.49 54.20 54.73 1,026,848 -1.47(-2.62%)
Oct 02, 2023 55.95 58.05 55.39 56.20 1,211,481 +0.41(+0.73%)
Sep 29, 2023 56.37 56.84 55.50 55.79 1,322,894 +0.05(+0.09%)
Sep 28, 2023 54.44 56.60 54.05 55.74 1,105,339 +1.28(+2.35%)
Sep 27, 2023 53.24 55.08 53.12 54.46 999,164 +1.87(+3.56%)
Sep 26, 2023 53.15 53.48 52.11 52.59 995,337 -1.27(-2.36%)
Sep 25, 2023 53.53 53.92 53.42 53.86 915,794 +0.20(+0.37%)
Sep 22, 2023 53.78 54.21 53.29 53.66 776,479 +0.65(+1.23%)
Sep 21, 2023 53.71 54.78 52.96 53.01 1,292,792 -1.46(-2.68%)
Sep 20, 2023 56.14 56.60 54.45 54.47 1,013,818 -1.37(-2.45%)
Sep 19, 2023 56.73 56.73 55.22 55.84 1,121,414 -0.98(-1.72%)
Sep 18, 2023 54.95 57.15 54.85 56.82 1,760,004 +1.27(+2.29%)
Sep 15, 2023 59.20 59.98 54.34 55.55 7,867,158 -3.74(-6.31%)
Sep 14, 2023 59.01 60.14 58.41 59.29 1,753,468 +0.60(+1.02%)
Sep 13, 2023 56.89 58.92 56.69 58.69 1,733,467 +1.84(+3.24%)
Sep 12, 2023 56.22 57.50 56.22 56.85 1,093,974 +0.25(+0.44%)
Sep 11, 2023 56.00 57.02 55.55 56.60 1,288,485 +1.35(+2.44%)
Sep 08, 2023 56.02 56.53 54.83 55.25 607,715 -0.77(-1.37%)
Sep 07, 2023 55.73 56.14 54.15 56.02 819,637 -1.01(-1.77%)
Sep 06, 2023 57.05 57.86 56.54 57.03 509,388 -0.17(-0.30%)
Sep 05, 2023 56.60 57.68 56.31 57.20 906,946 -0.06(-0.10%)
Sep 01, 2023 57.07 57.66 56.45 57.26 658,491 +0.79(+1.40%)
Aug 31, 2023 56.05 57.37 56.05 56.47 1,173,613 +0.05(+0.09%)
Aug 30, 2023 55.13 57.11 54.81 56.42 987,088 +1.05(+1.90%)
Aug 29, 2023 53.71 55.55 53.42 55.37 824,849 +1.21(+2.23%)
Aug 28, 2023 53.91 54.44 53.43 54.16 494,397 +0.88(+1.65%)
Aug 25, 2023 52.84 53.77 52.02 53.28 672,138 +0.32(+0.60%)
Aug 24, 2023 56.79 56.98 52.89 52.96 1,372,919 -2.77(-4.97%)
Aug 23, 2023 53.33 55.93 53.27 55.73 853,975 +2.16(+4.03%)
Aug 22, 2023 54.15 54.30 53.27 53.57 764,819 +0.01(+0.02%)
Aug 21, 2023 52.09 53.71 52.00 53.56 753,294 +1.80(+3.48%)
Aug 18, 2023 50.51 52.06 50.42 51.76 783,572 +0.70(+1.37%)
Aug 17, 2023 52.90 52.90 50.92 51.06 1,139,752 -1.79(-3.39%)
Aug 16, 2023 53.50 53.99 52.72 52.85 817,669 -0.87(-1.62%)
Aug 15, 2023 54.61 55.32 53.54 53.72 1,321,928 -0.97(-1.77%)
Aug 14, 2023 52.20 55.03 52.01 54.69 1,542,879 +2.39(+4.57%)
Aug 11, 2023 49.30 53.25 49.08 52.30 2,097,164 +3.02(+6.13%)
Aug 10, 2023 50.86 50.86 48.82 49.28 921,478 -0.89(-1.77%)
Aug 09, 2023 51.20 51.22 49.57 50.17 1,499,736 -1.27(-2.47%)
Aug 08, 2023 52.76 53.06 51.24 51.44 940,910 -2.27(-4.23%)
Aug 07, 2023 54.00 54.48 53.01 53.71 1,283,926 -0.06(-0.11%)
Aug 04, 2023 53.30 55.22 53.18 53.77 1,658,982 +0.15(+0.28%)
Aug 03, 2023 53.41 53.82 52.28 53.62 1,621,420 -0.34(-0.63%)
Aug 02, 2023 53.82 54.37 52.27 53.96 2,221,584 -0.91(-1.66%)
Aug 01, 2023 52.55 55.76 48.51 54.87 9,344,060 -7.74(-12.36%)
Jul 31, 2023 63.00 63.49 62.04 62.61 1,800,108 +0.05(+0.08%)
Jul 28, 2023 61.95 62.94 61.50 62.56 1,067,342 +1.59(+2.61%)
Jul 27, 2023 60.81 61.83 60.37 60.97 1,209,442 +1.72(+2.90%)
Jul 26, 2023 59.84 60.23 58.42 59.25 598,576 -1.31(-2.16%)
Jul 25, 2023 60.07 61.36 60.07 60.56 868,022 +0.77(+1.29%)
Jul 24, 2023 60.32 60.50 59.36 59.79 849,500 -0.74(-1.22%)
Jul 21, 2023 60.28 61.38 60.00 60.53 1,552,227 +1.84(+3.14%)
Jul 20, 2023 59.42 59.78 57.16 58.69 1,689,260 -1.56(-2.59%)
Jul 19, 2023 63.15 63.47 60.02 60.25 1,588,083 -2.75(-4.37%)
Jul 18, 2023 63.66 63.66 61.78 63.00 840,358 -0.73(-1.15%)
Jul 17, 2023 61.67 63.79 61.32 63.73 984,894 +1.91(+3.09%)
Jul 14, 2023 65.32 66.22 61.49 61.82 1,796,074 -3.07(-4.73%)
Jul 13, 2023 61.76 65.09 61.76 64.89 2,016,241 +3.49(+5.68%)
Jul 12, 2023 62.04 62.12 61.01 61.40 913,655 +0.26(+0.43%)
Jul 11, 2023 62.00 62.51 59.76 61.14 1,105,049 -0.42(-0.68%)
Jul 10, 2023 60.25 61.95 59.82 61.56 915,058 +1.26(+2.09%)
Jul 07, 2023 61.07 61.73 60.23 60.30 954,428 -0.30(-0.50%)
Jul 06, 2023 61.81 62.22 60.36 60.60 929,312 -2.00(-3.19%)
Jul 05, 2023 63.82 64.50 62.58 62.60 1,164,029 -1.32(-2.07%)
Jul 03, 2023 64.70 65.24 63.25 63.92 752,983 -0.25(-0.39%)
Jun 30, 2023 64.10 65.24 63.52 64.17 1,888,127 +1.07(+1.70%)
Jun 29, 2023 61.29 64.49 61.29 63.10 2,959,024 +3.27(+5.47%)
Jun 28, 2023 59.03 60.59 58.59 59.83 1,554,561 +0.13(+0.22%)
Jun 27, 2023 57.75 60.00 57.07 59.70 1,495,502 +2.06(+3.57%)
Jun 26, 2023 59.36 60.01 57.40 57.64 1,301,124 -1.63(-2.75%)
Jun 23, 2023 59.72 59.91 58.90 59.27 2,296,949 -1.73(-2.84%)
Jun 22, 2023 58.91 61.08 58.20 61.00 1,852,508 +1.94(+3.28%)
Jun 21, 2023 59.63 60.41 59.00 59.06 1,541,737 -0.78(-1.30%)
Jun 20, 2023 60.00 60.84 59.57 59.84 1,051,575 -0.54(-0.89%)
Jun 16, 2023 61.34 61.43 59.77 60.38 2,666,312 -0.21(-0.35%)
Jun 15, 2023 60.69 61.45 59.41 60.59 1,850,832 -1.78(-2.85%)
Jun 14, 2023 62.66 63.25 60.84 62.37 1,566,878 -0.97(-1.53%)
Jun 13, 2023 64.28 64.50 62.67 63.34 1,211,297 -0.06(-0.09%)
Jun 12, 2023 64.42 64.87 63.18 63.40 1,199,604 -0.27(-0.42%)
Jun 09, 2023 65.10 66.45 63.55 63.67 1,470,381 -0.78(-1.21%)
Jun 08, 2023 63.94 65.15 63.81 64.45 1,071,964 +0.42(+0.66%)
Jun 07, 2023 63.70 65.53 63.20 64.03 1,291,313 +0.91(+1.44%)
Jun 06, 2023 63.16 64.16 62.53 63.12 1,318,353 -0.10(-0.16%)
Jun 05, 2023 63.10 63.41 61.36 63.22 1,784,166 -0.64(-1.00%)
Jun 02, 2023 66.40 66.79 62.90 63.86 2,196,724 -2.21(-3.34%)
Jun 01, 2023 64.41 66.84 64.41 66.07 1,541,253 +2.11(+3.30%)
May 31, 2023 64.10 65.51 63.02 63.96 2,479,038 -1.58(-2.41%)
May 30, 2023 67.92 68.54 65.34 65.54 1,697,907 -0.98(-1.47%)
May 26, 2023 64.00 66.97 62.88 66.52 2,441,826 +3.28(+5.19%)
May 25, 2023 61.42 64.34 60.80 63.24 3,797,154 +5.91(+10.31%)
May 24, 2023 56.74 57.82 56.10 57.33 1,442,040 -0.58(-1.00%)
May 23, 2023 58.43 59.34 57.74 57.91 1,191,380 -0.79(-1.35%)
May 22, 2023 59.05 59.61 58.27 58.70 1,094,376 -0.77(-1.29%)
May 19, 2023 59.27 59.95 57.75 59.47 1,947,360 +0.76(+1.29%)
May 18, 2023 55.71 59.18 54.88 58.71 3,786,129 +5.16(+9.64%)
May 17, 2023 52.75 54.23 51.53 53.55 2,026,855 +0.96(+1.83%)
May 16, 2023 50.47 53.02 50.41 52.59 1,671,302 +1.79(+3.52%)
May 15, 2023 49.60 51.03 49.19 50.80 854,480 +1.20(+2.42%)
May 12, 2023 49.65 50.60 48.97 49.60 859,546 +0.31(+0.63%)
May 11, 2023 49.09 49.62 48.22 49.29 967,376 +0.03(+0.06%)
May 10, 2023 48.18 49.51 47.93 49.26 973,380 +1.78(+3.75%)
May 09, 2023 48.03 48.03 46.89 47.48 768,929 -1.01(-2.08%)
May 08, 2023 48.36 48.91 47.45 48.49 580,706 +0.16(+0.33%)
May 05, 2023 46.96 48.54 46.96 48.33 889,081 +1.60(+3.42%)
May 04, 2023 47.01 47.34 45.77 46.73 984,476 -0.42(-0.89%)
May 03, 2023 48.06 48.45 46.36 47.15 1,418,452 -1.36(-2.80%)
May 02, 2023 44.78 49.77 44.51 48.51 3,361,928 +3.23(+7.13%)
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.