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

Sm Energy Company (NY: SM )

50.43 +1.18 (+2.40%)
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 (%)
May 29, 2020 3.586 3.596 3.383 3.402 8,286,266 -0.17(-4.86%)
May 28, 2020 3.712 3.953 3.576 3.576 6,368,565 -0.15(-4.15%)
May 27, 2020 4.002 4.011 3.654 3.731 5,423,149 -0.17(-4.46%)
May 26, 2020 4.011 4.108 3.818 3.905 8,724,347 +0.21(+5.76%)
May 22, 2020 3.431 3.712 3.373 3.692 4,209,033 +0.15(+4.37%)
May 21, 2020 3.489 3.625 3.402 3.538 5,865,740 +0.04(+1.11%)
May 20, 2020 3.480 3.576 3.364 3.499 4,784,934 +0.13(+3.72%)
May 19, 2020 3.518 3.557 3.219 3.373 5,725,125 -0.11(-3.06%)
May 18, 2020 3.219 3.509 3.093 3.480 8,998,909 +0.55(+18.81%)
May 15, 2020 2.823 2.997 2.803 2.929 4,317,971 +0.08(+2.71%)
May 14, 2020 2.890 3.035 2.610 2.852 8,610,731 -0.13(-4.22%)
May 13, 2020 3.383 3.383 2.890 2.977 9,772,440 -0.42(-12.25%)
May 12, 2020 3.315 3.489 3.257 3.393 5,851,904 +0.14(+4.15%)
May 11, 2020 3.441 3.538 3.248 3.257 8,257,070 -0.22(-6.39%)
May 08, 2020 3.393 3.480 3.233 3.480 7,198,239 +0.14(+4.35%)
May 07, 2020 3.248 3.528 3.199 3.335 6,097,336 +0.18(+5.83%)
May 06, 2020 3.431 3.538 3.045 3.151 7,165,826 -0.27(-7.91%)
May 05, 2020 3.886 3.963 3.335 3.422 10,398,980 -0.03(-0.84%)
May 04, 2020 2.900 3.480 2.736 3.451 11,789,461 +0.25(+7.86%)
May 01, 2020 3.866 4.243 2.949 3.199 23,811,120 -0.72(-18.27%)
Apr 30, 2020 3.354 4.108 2.755 3.915 32,330,254 +0.72(+22.73%)
Apr 29, 2020 2.011 3.634 1.933 3.190 44,771,216 +1.36(+74.60%)
Apr 28, 2020 1.759 1.866 1.711 1.827 6,071,971 +0.11(+6.18%)
Apr 27, 2020 1.692 1.740 1.547 1.721 8,344,612 -0.06(-3.26%)
Apr 24, 2020 1.933 2.175 1.750 1.779 9,610,066 -0.01(-0.54%)
Apr 23, 2020 1.730 1.972 1.663 1.788 12,209,157 +0.17(+10.78%)
Apr 22, 2020 1.624 1.758 1.499 1.614 8,573,299 +0.05(+3.07%)
Apr 21, 2020 1.364 1.614 1.345 1.566 7,114,298 +0.12(+7.95%)
Apr 20, 2020 1.393 1.585 1.393 1.451 8,209,536 -0.16(-10.12%)
Apr 17, 2020 1.537 1.614 1.451 1.614 8,370,333 +0.12(+8.39%)
Apr 16, 2020 1.691 1.720 1.451 1.489 6,652,865 -0.12(-7.74%)
Apr 15, 2020 1.653 1.730 1.460 1.614 9,329,215 -0.22(-12.04%)
Apr 14, 2020 2.152 2.239 1.653 1.835 15,509,195 -0.31(-14.35%)
Apr 13, 2020 1.854 2.344 1.710 2.143 22,989,846 +0.46(+27.43%)
Apr 09, 2020 1.624 2.133 1.537 1.681 18,758,968 +0.20(+13.64%)
Apr 08, 2020 1.432 1.499 1.364 1.480 9,506,969 +0.12(+8.45%)
Apr 07, 2020 1.345 1.585 1.278 1.364 14,104,079 +0.10(+7.58%)
Apr 06, 2020 1.240 1.307 1.153 1.268 5,417,962 +0.01(+0.76%)
Apr 03, 2020 1.268 1.297 1.124 1.259 7,058,485 +0.12(+10.08%)
Apr 02, 2020 1.076 1.360 1.009 1.143 8,819,200 +0.15(+15.53%)
Apr 01, 2020 1.115 1.134 0.9801 0.9897 5,951,455 -0.18(-15.57%)
Mar 31, 2020 1.143 1.182 1.028 1.172 7,797,831 +0.10(+8.93%)
Mar 30, 2020 1.143 1.153 0.9512 1.076 9,083,671 -0.07(-5.88%)
Mar 27, 2020 1.297 1.307 1.143 1.143 4,687,166 -0.17(-13.14%)
Mar 26, 2020 1.297 1.412 1.259 1.316 4,542,824 -0.04(-2.84%)
Mar 25, 2020 1.307 1.422 1.191 1.355 5,968,084 +0.00(+0.00%)
Mar 24, 2020 1.336 1.364 1.172 1.355 6,071,709 +0.12(+9.30%)
Mar 23, 2020 1.211 1.316 1.047 1.240 5,382,295 +0.05(+4.03%)
Mar 20, 2020 1.355 1.432 1.115 1.191 7,831,024 -0.14(-10.79%)
Mar 19, 2020 1.086 1.384 1.057 1.336 8,497,484 +0.32(+31.13%)
Mar 18, 2020 1.220 1.441 0.8648 1.019 10,327,426 -0.31(-23.19%)
Mar 17, 2020 1.643 1.643 1.259 1.326 10,873,036 -0.24(-15.34%)
Mar 16, 2020 1.730 1.902 1.566 1.566 10,373,044 -0.67(-30.04%)
Mar 13, 2020 1.999 2.248 1.585 2.239 14,072,531 +0.59(+35.46%)
Mar 12, 2020 1.355 1.758 1.355 1.653 10,535,854 +0.03(+1.78%)
Mar 11, 2020 1.576 1.802 1.537 1.624 13,622,346 -0.09(-5.06%)
Mar 10, 2020 2.037 2.066 1.345 1.710 17,631,230 +0.29(+20.27%)
Mar 09, 2020 1.749 1.787 1.115 1.422 33,498,324 -2.25(-61.26%)
Mar 06, 2020 5.093 5.102 3.622 3.670 13,660,815 -1.57(-29.91%)
Mar 05, 2020 5.410 5.487 5.160 5.237 5,984,423 -0.39(-7.00%)
Mar 04, 2020 5.746 5.977 5.448 5.631 5,027,154 +0.04(+0.69%)
Mar 03, 2020 5.986 6.029 5.496 5.592 5,606,839 -0.34(-5.67%)
Mar 02, 2020 6.467 6.467 5.775 5.928 4,889,547 -0.38(-6.09%)
Feb 28, 2020 5.448 6.370 5.410 6.313 5,441,388 +0.46(+7.88%)
Feb 27, 2020 5.900 6.246 5.611 5.852 5,155,553 -0.55(-8.56%)
Feb 26, 2020 6.774 6.928 6.255 6.399 4,249,080 -0.37(-5.40%)
Feb 25, 2020 7.466 7.504 6.563 6.764 4,610,580 -0.67(-9.04%)
Feb 24, 2020 7.572 7.629 7.283 7.437 4,038,104 -0.76(-9.26%)
Feb 21, 2020 8.331 8.359 7.966 8.196 5,031,546 -0.31(-3.62%)
Feb 20, 2020 9.195 9.263 8.369 8.504 7,870,496 -0.40(-4.53%)
Feb 19, 2020 8.504 9.022 8.504 8.907 4,359,767 +0.52(+6.19%)
Feb 18, 2020 8.369 8.446 8.018 8.388 3,938,806 -0.10(-1.13%)
Feb 14, 2020 8.782 8.878 8.408 8.484 3,044,467 -0.24(-2.75%)
Feb 13, 2020 8.600 8.979 8.600 8.725 1,960,786 +0.05(+0.55%)
Feb 12, 2020 8.744 9.080 8.427 8.677 3,108,068 +0.18(+2.15%)
Feb 11, 2020 8.878 8.917 8.480 8.494 1,661,940 -0.17(-2.00%)
Feb 10, 2020 8.878 9.003 8.590 8.667 2,072,605 -0.33(-3.63%)
Feb 07, 2020 8.955 9.061 8.725 8.994 3,204,428 -0.11(-1.16%)
Feb 06, 2020 9.320 9.320 8.797 9.099 3,757,774 -0.19(-2.07%)
Feb 05, 2020 8.705 9.512 8.648 9.291 6,204,970 +0.96(+11.53%)
Feb 04, 2020 8.869 8.917 8.292 8.331 3,216,385 -0.24(-2.80%)
Feb 03, 2020 8.773 9.109 8.532 8.571 3,249,155 -0.25(-2.83%)
Jan 31, 2020 8.859 9.061 8.571 8.821 4,491,820 -0.21(-2.34%)
Jan 30, 2020 8.840 9.112 8.705 9.032 2,533,359 +0.01(+0.11%)
Jan 29, 2020 9.263 9.369 9.003 9.022 2,768,200 -0.15(-1.68%)
Jan 28, 2020 8.907 9.349 8.705 9.176 4,037,563 +0.34(+3.80%)
Jan 27, 2020 8.686 8.965 8.686 8.840 2,890,103 -0.29(-3.16%)
Jan 24, 2020 9.340 9.388 8.821 9.128 3,061,327 -0.25(-2.66%)
Jan 23, 2020 9.512 9.512 9.099 9.378 5,191,492 -0.37(-3.84%)
Jan 22, 2020 10.49 10.49 9.556 9.753 4,049,677 -0.81(-7.64%)
Jan 21, 2020 10.62 10.72 10.43 10.56 3,505,864 -0.15(-1.44%)
Jan 17, 2020 10.98 11.10 10.69 10.71 3,105,974 -0.20(-1.85%)
Jan 16, 2020 11.10 11.38 10.88 10.92 2,193,808 +0.03(+0.26%)
Jan 15, 2020 10.84 10.97 10.67 10.89 1,522,422 -0.09(-0.79%)
Jan 14, 2020 10.85 11.05 10.63 10.97 2,858,557 +0.15(+1.42%)
Jan 13, 2020 11.24 11.26 10.62 10.82 2,988,035 -0.41(-3.68%)
Jan 10, 2020 11.18 11.35 11.00 11.23 2,956,108 +0.04(+0.34%)
Jan 09, 2020 11.26 11.30 10.71 11.19 3,688,047 -0.10(-0.85%)
Jan 08, 2020 11.78 11.84 10.97 11.29 3,565,894 -0.61(-5.17%)
Jan 07, 2020 11.55 11.91 11.36 11.90 2,336,881 +0.28(+2.40%)
Jan 06, 2020 11.53 11.70 11.30 11.63 2,676,838 +0.26(+2.28%)
Jan 03, 2020 11.23 11.76 11.20 11.37 3,662,040 +0.61(+5.72%)
Jan 02, 2020 10.93 10.97 10.65 10.75 1,908,331 -0.05(-0.44%)
Dec 31, 2019 10.52 11.03 10.43 10.80 2,413,989 +0.13(+1.26%)
Dec 30, 2019 10.52 10.87 10.50 10.67 2,387,283 +0.21(+2.02%)
Dec 27, 2019 10.78 10.82 10.41 10.45 2,191,375 -0.25(-2.33%)
Dec 26, 2019 10.63 10.80 10.59 10.70 1,386,778 +0.18(+1.74%)
Dec 24, 2019 10.51 10.63 10.38 10.52 1,173,326 +0.08(+0.74%)
Dec 23, 2019 10.17 10.54 10.13 10.44 2,785,465 +0.24(+2.35%)
Dec 20, 2019 10.44 10.45 10.03 10.20 5,196,190 -0.19(-1.85%)
Dec 19, 2019 10.28 10.63 10.20 10.40 2,393,170 +0.11(+1.03%)
Dec 18, 2019 9.897 10.34 9.733 10.29 2,604,879 +0.38(+3.88%)
Dec 17, 2019 9.493 10.05 9.378 9.906 4,536,812 +0.51(+5.42%)
Dec 16, 2019 9.051 9.493 9.032 9.397 7,135,639 +0.51(+5.73%)
Dec 13, 2019 9.243 9.503 8.864 8.888 4,117,987 -0.33(-3.55%)
Dec 12, 2019 9.032 9.253 8.955 9.215 7,925,254 +0.27(+3.01%)
Dec 11, 2019 9.234 9.349 8.907 8.946 2,612,675 -0.34(-3.62%)
Dec 10, 2019 9.243 9.445 9.138 9.282 2,378,535 +0.06(+0.63%)
Dec 09, 2019 8.609 9.349 8.552 9.224 5,263,431 +0.44(+5.03%)
Dec 06, 2019 8.090 8.845 8.081 8.782 4,489,634 +0.70(+8.68%)
Dec 05, 2019 8.292 8.436 7.898 8.081 3,361,537 -0.08(-0.94%)
Dec 04, 2019 7.889 8.359 7.821 8.158 2,755,655 +0.44(+5.73%)
Dec 03, 2019 7.783 7.850 7.475 7.716 3,111,488 -0.18(-2.31%)
Dec 02, 2019 8.110 8.359 7.812 7.898 3,671,891 -0.09(-1.08%)
Nov 29, 2019 8.215 8.513 7.946 7.985 1,538,833 -0.43(-5.14%)
Nov 27, 2019 8.263 8.484 8.119 8.417 2,174,411 +0.16(+1.98%)
Nov 26, 2019 8.580 8.580 8.177 8.254 2,793,559 -0.36(-4.13%)
Nov 25, 2019 8.273 8.638 8.119 8.609 2,836,941 +0.34(+4.07%)
Nov 22, 2019 8.263 8.436 7.951 8.273 3,303,923 +0.05(+0.58%)
Nov 21, 2019 8.138 8.292 7.917 8.225 3,241,120 +0.18(+2.27%)
Nov 20, 2019 8.158 8.465 7.898 8.042 4,141,645 -0.12(-1.53%)
Nov 19, 2019 8.436 8.436 8.129 8.167 2,756,737 -0.30(-3.52%)
Nov 18, 2019 8.696 8.720 8.273 8.465 3,275,845 -0.37(-4.13%)
Nov 15, 2019 8.590 8.936 8.571 8.830 2,219,683 +0.31(+3.61%)
Nov 14, 2019 8.955 9.119 8.369 8.523 3,398,233 -0.33(-3.69%)
Nov 13, 2019 9.195 9.416 8.821 8.850 3,494,321 -0.48(-5.15%)
Nov 12, 2019 9.464 9.551 9.119 9.330 3,051,398 -0.02(-0.21%)
Nov 11, 2019 9.119 9.527 9.003 9.349 3,966,176 -0.08(-0.82%)
Nov 08, 2019 9.128 9.503 8.811 9.426 2,965,891 +0.08(+0.82%)
Nov 07, 2019 9.503 9.666 9.205 9.349 3,952,950 +0.20(+2.21%)
Nov 06, 2019 9.263 9.733 8.936 9.147 5,914,210 -0.20(-2.16%)
Nov 05, 2019 9.349 10.01 9.205 9.349 5,109,759 +0.10(+1.04%)
Nov 04, 2019 8.292 9.359 8.273 9.253 7,543,897 +1.20(+14.92%)
Nov 01, 2019 7.677 8.158 7.490 8.052 5,705,007 +0.52(+6.89%)
Oct 31, 2019 7.639 7.802 7.379 7.533 4,354,239 -0.11(-1.38%)
Oct 30, 2019 8.119 8.148 7.514 7.639 4,613,206 -0.38(-4.79%)
Oct 29, 2019 7.735 8.177 7.620 8.023 3,189,792 +0.14(+1.83%)
Oct 28, 2019 7.956 8.158 7.711 7.879 3,424,094 -0.10(-1.20%)
Oct 25, 2019 7.408 7.985 7.317 7.975 4,300,428 +0.53(+7.10%)
Oct 24, 2019 7.658 7.668 7.322 7.447 3,195,197 -0.17(-2.27%)
Oct 23, 2019 7.114 7.777 6.846 7.620 4,877,702 +0.45(+6.26%)
Oct 22, 2019 6.923 7.242 6.536 7.171 4,973,398 +0.30(+4.31%)
Oct 21, 2019 6.856 7.047 6.684 6.875 4,320,277 -0.01(-0.14%)
Oct 18, 2019 7.285 7.343 6.884 6.884 3,361,096 -0.41(-5.63%)
Oct 17, 2019 7.324 7.553 7.123 7.295 3,657,397 -0.07(-0.91%)
Oct 16, 2019 7.534 7.758 7.305 7.362 4,245,137 -0.26(-3.38%)
Oct 15, 2019 7.362 7.944 7.161 7.620 4,212,877 +0.19(+2.57%)
Oct 14, 2019 7.706 7.791 7.161 7.429 3,703,747 -0.46(-5.81%)
Oct 11, 2019 7.868 8.183 7.706 7.887 4,503,909 +0.16(+2.10%)
Oct 10, 2019 8.087 8.116 7.438 7.725 5,158,282 -0.43(-5.27%)
Oct 09, 2019 8.336 8.364 7.963 8.154 4,729,229 +0.00(+0.00%)
Oct 08, 2019 8.431 8.546 8.102 8.154 4,184,606 -0.45(-5.22%)
Oct 07, 2019 8.584 8.718 8.278 8.603 3,289,617 +0.05(+0.56%)
Oct 04, 2019 8.431 8.660 8.245 8.555 3,733,515 -0.02(-0.22%)
Oct 03, 2019 8.183 8.746 8.107 8.574 4,842,644 +0.28(+3.34%)
Oct 02, 2019 8.565 8.851 8.212 8.298 4,274,476 -0.32(-3.66%)
Oct 01, 2019 9.291 9.453 8.546 8.613 4,598,002 -0.64(-6.91%)
Sep 30, 2019 9.166 9.462 8.890 9.252 3,739,125 -0.08(-0.82%)
Sep 27, 2019 9.558 9.787 9.286 9.329 2,478,014 -0.52(-5.24%)
Sep 26, 2019 10.12 10.24 9.825 9.844 2,815,652 -0.50(-4.80%)
Sep 25, 2019 9.930 10.41 9.902 10.34 2,479,594 +0.14(+1.40%)
Sep 24, 2019 10.05 10.35 9.921 10.20 3,070,173 -0.08(-0.74%)
Sep 23, 2019 10.19 10.46 9.978 10.27 3,397,472 -0.07(-0.65%)
Sep 20, 2019 9.997 10.35 9.749 10.34 5,207,484 +0.39(+3.93%)
Sep 19, 2019 10.35 10.39 9.768 9.949 3,980,191 -0.16(-1.61%)
Sep 18, 2019 9.768 10.36 9.548 10.11 5,045,853 +0.21(+2.12%)
Sep 17, 2019 11.90 11.90 9.816 9.902 7,949,037 -2.17(-17.96%)
Sep 16, 2019 11.09 12.33 10.17 12.07 10,181,411 +2.85(+30.98%)
Sep 13, 2019 9.491 9.682 9.100 9.214 4,165,107 -0.19(-2.03%)
Sep 12, 2019 9.501 10.05 9.300 9.405 3,666,973 -0.54(-5.47%)
Sep 11, 2019 10.50 10.87 9.739 9.949 4,048,878 -0.41(-3.96%)
Sep 10, 2019 10.77 11.37 10.11 10.36 5,200,924 -0.27(-2.52%)
Sep 09, 2019 9.930 10.66 9.863 10.63 4,112,169 +0.88(+9.01%)
Sep 06, 2019 9.472 9.835 9.070 9.749 3,326,954 +0.00(+0.00%)
Sep 05, 2019 9.300 9.954 9.286 9.749 4,098,256 +0.64(+7.02%)
Sep 04, 2019 8.966 9.157 8.766 9.109 2,071,069 +0.44(+5.07%)
Sep 03, 2019 8.746 8.842 8.078 8.670 3,752,797 -0.38(-4.22%)
Aug 30, 2019 9.462 9.548 8.918 9.052 2,237,973 -0.49(-5.11%)
Aug 29, 2019 9.653 10.08 9.443 9.539 2,915,630 +0.00(+0.00%)
Aug 28, 2019 9.014 9.591 8.870 9.539 4,137,167 +0.74(+8.35%)
Aug 27, 2019 8.699 8.851 8.383 8.804 3,116,656 +0.19(+2.22%)
Aug 26, 2019 8.918 8.966 8.536 8.613 3,371,054 -0.11(-1.31%)
Aug 23, 2019 9.291 9.496 8.651 8.727 5,263,619 -0.83(-8.69%)
Aug 22, 2019 9.806 9.921 9.515 9.558 2,447,955 -0.16(-1.67%)
Aug 21, 2019 10.03 10.34 9.711 9.720 3,687,203 -0.13(-1.36%)
Aug 20, 2019 9.634 9.921 9.501 9.854 2,758,632 +0.09(+0.88%)
Aug 19, 2019 9.482 9.830 9.424 9.768 5,111,953 +0.40(+4.28%)
Aug 16, 2019 8.746 9.396 8.699 9.367 3,445,613 +0.64(+7.33%)
Aug 15, 2019 8.508 8.991 8.383 8.727 3,316,739 +0.10(+1.11%)
Aug 14, 2019 9.291 9.338 8.498 8.632 4,087,266 -1.17(-11.98%)
Aug 13, 2019 9.338 10.16 9.300 9.806 3,402,876 +0.32(+3.42%)
Aug 12, 2019 9.835 9.844 9.281 9.482 2,824,292 -0.44(-4.43%)
Aug 09, 2019 10.20 10.21 9.615 9.921 4,896,750 -0.20(-1.98%)
Aug 08, 2019 9.501 10.15 9.243 10.12 4,927,243 +0.86(+9.28%)
Aug 07, 2019 8.918 9.386 8.861 9.262 6,835,720 -0.14(-1.52%)
Aug 06, 2019 9.252 9.567 8.823 9.405 5,910,338 +0.25(+2.71%)
Aug 05, 2019 9.166 9.510 8.727 9.157 5,687,159 -0.39(-4.10%)
Aug 02, 2019 9.071 10.36 8.551 9.548 7,168,237 +0.90(+10.38%)
Aug 01, 2019 9.081 9.181 8.135 8.651 5,932,387 -0.87(-9.13%)
Jul 31, 2019 9.214 10.05 9.205 9.520 4,675,254 +0.27(+2.89%)
Jul 30, 2019 8.450 9.348 8.231 9.252 4,556,168 +0.75(+8.88%)
Jul 29, 2019 8.784 8.827 8.130 8.498 5,369,488 -0.32(-3.58%)
Jul 26, 2019 9.081 9.081 8.689 8.813 3,484,363 -0.27(-2.94%)
Jul 25, 2019 9.730 9.749 9.004 9.081 3,195,892 -0.53(-5.56%)
Jul 24, 2019 9.692 9.854 9.377 9.615 3,087,369 -0.07(-0.69%)
Jul 23, 2019 9.625 9.887 9.548 9.682 2,887,375 -0.01(-0.10%)
Jul 22, 2019 9.520 9.758 9.510 9.692 3,004,458 +0.24(+2.53%)
Jul 19, 2019 8.928 9.524 8.784 9.453 4,640,372 +0.53(+5.88%)
Jul 18, 2019 8.679 8.975 8.484 8.928 5,759,764 +0.14(+1.63%)
Jul 17, 2019 9.405 9.482 8.732 8.784 5,338,343 -0.68(-7.16%)
Jul 16, 2019 9.778 9.902 9.338 9.462 3,529,424 -0.40(-4.07%)
Jul 15, 2019 10.49 10.74 9.830 9.863 3,254,164 -0.47(-4.53%)
Jul 12, 2019 10.53 10.57 10.06 10.33 2,569,652 -0.21(-1.99%)
Jul 11, 2019 11.20 11.24 10.48 10.54 4,286,614 -0.64(-5.72%)
Jul 10, 2019 11.20 11.30 10.95 11.18 3,748,590 +0.16(+1.47%)
Jul 09, 2019 11.10 11.20 10.68 11.02 2,647,698 -0.09(-0.77%)
Jul 08, 2019 10.78 11.31 10.73 11.10 23,405,602 +0.03(+0.26%)
Jul 05, 2019 10.64 11.25 10.59 11.08 2,989,933 +0.34(+3.20%)
Jul 03, 2019 10.99 11.10 10.59 10.73 3,324,440 -0.16(-1.49%)
Jul 02, 2019 12.09 12.18 10.80 10.89 7,081,567 -0.89(-7.54%)
Jul 01, 2019 12.05 12.30 11.48 11.78 4,913,310 -0.17(-1.44%)
Jun 28, 2019 11.74 12.10 11.74 11.95 14,907,881 +0.22(+1.87%)
Jun 27, 2019 12.00 12.13 11.72 11.73 2,622,566 -0.26(-2.15%)
Jun 26, 2019 11.66 12.15 11.55 11.99 2,678,972 +0.60(+5.28%)
Jun 25, 2019 11.38 11.66 11.27 11.39 3,032,737 -0.07(-0.58%)
Jun 24, 2019 11.31 11.52 11.13 11.46 2,779,762 +0.19(+1.69%)
Jun 21, 2019 11.65 11.89 11.10 11.27 2,956,524 -0.34(-2.96%)
Jun 20, 2019 11.10 11.71 11.06 11.61 3,547,285 +0.93(+8.67%)
Jun 19, 2019 11.07 11.07 10.65 10.68 2,057,828 -0.47(-4.20%)
Jun 18, 2019 10.68 11.28 10.68 11.15 3,700,811 +0.69(+6.57%)
Jun 17, 2019 9.758 10.52 9.711 10.46 3,458,231 +0.55(+5.59%)
Jun 14, 2019 10.43 10.59 9.859 9.911 2,464,818 -0.50(-4.77%)
Jun 13, 2019 10.61 10.65 10.26 10.41 2,711,541 +0.14(+1.40%)
Jun 12, 2019 10.97 11.01 10.23 10.26 2,180,656 -0.97(-8.67%)
Jun 11, 2019 11.30 11.46 11.12 11.24 2,063,047 +0.14(+1.29%)
Jun 10, 2019 11.38 11.54 11.07 11.10 2,224,983 -0.18(-1.61%)
Jun 07, 2019 11.19 11.54 10.89 11.28 2,638,774 +0.17(+1.55%)
Jun 06, 2019 10.78 11.13 10.65 11.10 2,247,474 +0.39(+3.65%)
Jun 05, 2019 11.58 11.59 10.62 10.71 3,028,826 -0.91(-7.81%)
Jun 04, 2019 11.36 11.65 11.16 11.62 1,856,364 +0.41(+3.66%)
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.