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

Oao Gazprom ADR (OP: OGZPY )

1.100 UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 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 (%)
Jul 31, 2020 4.960 4.970 4.840 4.900 266,700 -0.04(-0.81%)
Jul 30, 2020 4.955 4.970 4.875 4.940 337,123 -0.12(-2.37%)
Jul 29, 2020 5.070 5.080 5.030 5.060 939,667 +0.01(+0.20%)
Jul 28, 2020 5.050 5.070 5.035 5.050 287,680 -0.08(-1.56%)
Jul 27, 2020 5.140 5.140 5.110 5.130 210,431 -0.03(-0.58%)
Jul 24, 2020 5.140 5.160 5.120 5.160 81,700 +0.01(+0.19%)
Jul 23, 2020 5.180 5.220 5.150 5.150 1,760,637 -0.09(-1.72%)
Jul 22, 2020 5.290 5.290 5.230 5.240 180,908 -0.02(-0.38%)
Jul 21, 2020 5.250 5.310 5.250 5.260 365,945 +0.01(+0.19%)
Jul 20, 2020 5.210 5.250 5.200 5.250 181,294 +0.14(+2.74%)
Jul 17, 2020 5.116 5.120 5.080 5.110 140,700 +0.00(+0.00%)
Jul 16, 2020 5.100 5.140 5.070 5.110 280,560 +0.01(+0.20%)
Jul 15, 2020 5.125 5.140 5.060 5.100 1,071,774 -0.34(-6.25%)
Jul 14, 2020 5.370 5.480 5.360 5.440 751,694 -0.01(-0.18%)
Jul 13, 2020 5.570 5.570 5.450 5.450 4,942,496 -0.14(-2.50%)
Jul 10, 2020 5.560 5.630 5.530 5.590 733,600 +0.02(+0.36%)
Jul 09, 2020 5.610 5.630 5.530 5.570 148,135 -0.01(-0.18%)
Jul 08, 2020 5.490 5.590 5.480 5.580 296,179 +0.09(+1.64%)
Jul 07, 2020 5.522 5.530 5.480 5.490 446,881 -0.05(-0.90%)
Jul 06, 2020 5.510 5.540 5.500 5.540 630,720 +0.04(+0.73%)
Jul 02, 2020 5.480 5.560 5.460 5.500 595,400 +0.03(+0.55%)
Jul 01, 2020 5.420 5.470 5.400 5.470 137,563 +0.05(+0.92%)
Jun 30, 2020 5.439 5.440 5.380 5.420 499,845 -0.14(-2.52%)
Jun 29, 2020 5.530 5.590 5.470 5.560 191,639 +0.10(+1.83%)
Jun 26, 2020 5.540 5.550 5.420 5.460 315,300 -0.04(-0.73%)
Jun 25, 2020 5.460 5.520 5.443 5.500 282,173 +0.03(+0.60%)
Jun 24, 2020 5.525 5.530 5.450 5.467 525,642 -0.12(-2.20%)
Jun 23, 2020 5.620 5.660 5.590 5.590 311,262 +0.04(+0.72%)
Jun 22, 2020 5.520 5.580 5.500 5.550 164,932 +0.00(+0.00%)
Jun 19, 2020 5.580 5.590 5.500 5.550 291,900 +0.08(+1.41%)
Jun 18, 2020 5.480 5.510 5.450 5.473 258,316 -0.07(-1.21%)
Jun 17, 2020 5.590 5.610 5.530 5.540 176,863 -0.08(-1.34%)
Jun 16, 2020 5.685 5.700 5.590 5.615 257,524 +0.08(+1.54%)
Jun 15, 2020 5.510 5.570 5.410 5.530 337,421 -0.07(-1.25%)
Jun 12, 2020 5.565 5.610 5.510 5.600 269,800 +0.12(+2.19%)
Jun 11, 2020 5.610 5.620 5.460 5.480 767,152 -0.32(-5.52%)
Jun 10, 2020 5.860 5.900 5.760 5.800 296,740 -0.12(-2.11%)
Jun 09, 2020 5.850 5.940 5.830 5.925 549,013 -0.00(-0.08%)
Jun 08, 2020 5.970 5.990 5.880 5.930 933,549 +0.08(+1.37%)
Jun 05, 2020 5.870 5.940 5.850 5.850 523,000 +0.12(+2.09%)
Jun 04, 2020 5.770 5.800 5.695 5.730 706,151 -0.32(-5.29%)
Jun 03, 2020 5.880 6.050 5.880 6.050 271,285 +0.23(+3.95%)
Jun 02, 2020 5.740 5.830 5.730 5.820 295,744 +0.11(+1.93%)
Jun 01, 2020 5.625 5.720 5.600 5.710 648,347 +0.06(+1.06%)
May 29, 2020 5.470 5.650 5.460 5.650 1,522,800 +0.18(+3.20%)
May 28, 2020 5.510 5.590 5.450 5.475 379,314 +0.00(+0.09%)
May 27, 2020 5.387 5.480 5.350 5.470 308,566 +0.02(+0.37%)
May 26, 2020 5.580 5.600 5.450 5.450 2,864,987 +0.08(+1.49%)
May 22, 2020 5.410 5.410 5.330 5.370 181,400 -0.06(-1.10%)
May 21, 2020 5.450 5.470 5.335 5.430 2,036,080 -0.01(-0.18%)
May 20, 2020 5.420 5.480 5.410 5.440 693,274 +0.14(+2.64%)
May 19, 2020 5.290 5.330 5.250 5.300 617,946 +0.03(+0.57%)
May 18, 2020 5.160 5.280 5.130 5.270 585,790 +0.30(+6.14%)
May 15, 2020 4.970 5.000 4.920 4.965 105,700 -0.04(-0.70%)
May 14, 2020 4.850 5.000 4.830 5.000 217,340 +0.10(+2.04%)
May 13, 2020 5.010 5.010 4.880 4.900 545,331 -0.12(-2.39%)
May 12, 2020 5.025 5.085 4.990 5.020 412,042 +0.08(+1.62%)
May 11, 2020 4.960 4.970 4.920 4.940 291,648 -0.09(-1.79%)
May 08, 2020 4.980 5.040 4.960 5.030 307,400 +0.09(+1.82%)
May 07, 2020 4.980 5.020 4.910 4.940 358,545 -0.04(-0.80%)
May 06, 2020 5.010 5.010 4.940 4.980 221,920 -0.11(-2.16%)
May 05, 2020 5.060 5.130 5.045 5.090 188,025 +0.12(+2.41%)
May 04, 2020 4.920 4.990 4.870 4.970 369,255 +0.00(+0.00%)
May 01, 2020 4.980 5.000 4.920 4.970 241,600 -0.08(-1.58%)
Apr 30, 2020 5.130 5.135 4.965 5.050 1,162,745 -0.21(-3.99%)
Apr 29, 2020 5.220 5.300 5.200 5.260 594,112 +0.26(+5.20%)
Apr 28, 2020 5.080 5.080 5.000 5.000 413,138 -0.01(-0.20%)
Apr 27, 2020 4.960 5.010 4.930 5.010 279,992 +0.03(+0.60%)
Apr 24, 2020 5.000 5.000 4.900 4.980 174,300 +0.04(+0.81%)
Apr 23, 2020 5.030 5.100 4.920 4.940 331,714 +0.01(+0.20%)
Apr 22, 2020 4.890 4.950 4.840 4.930 435,173 +0.23(+5.01%)
Apr 21, 2020 4.630 4.730 4.610 4.695 385,152 -0.14(-3.00%)
Apr 20, 2020 4.890 4.970 4.820 4.840 617,774 -0.13(-2.62%)
Apr 17, 2020 4.940 4.990 4.920 4.970 230,000 +0.05(+1.02%)
Apr 16, 2020 5.050 5.054 4.840 4.920 330,707 +0.01(+0.20%)
Apr 15, 2020 4.890 4.925 4.820 4.910 571,684 -0.24(-4.66%)
Apr 14, 2020 5.145 5.210 5.120 5.150 408,029 +0.07(+1.38%)
Apr 13, 2020 5.220 5.220 5.020 5.080 350,930 +0.03(+0.59%)
Apr 09, 2020 5.160 5.260 5.020 5.050 1,017,000 -0.07(-1.27%)
Apr 08, 2020 5.060 5.160 5.025 5.115 679,358 +0.20(+3.96%)
Apr 07, 2020 5.070 5.080 4.900 4.920 480,160 -0.10(-1.99%)
Apr 06, 2020 4.950 5.030 4.930 5.020 483,131 +0.09(+1.83%)
Apr 03, 2020 4.951 4.980 4.830 4.930 553,600 +0.11(+2.28%)
Apr 02, 2020 4.560 4.860 4.526 4.820 575,437 +0.32(+7.11%)
Apr 01, 2020 4.540 4.550 4.450 4.500 308,282 -0.06(-1.32%)
Mar 31, 2020 4.560 4.650 4.500 4.560 735,641 +0.09(+2.01%)
Mar 30, 2020 4.410 4.470 4.360 4.470 634,181 +0.04(+0.90%)
Mar 27, 2020 4.380 4.500 4.330 4.430 539,800 -0.23(-4.94%)
Mar 26, 2020 4.630 4.740 4.510 4.660 1,562,864 +0.05(+1.08%)
Mar 25, 2020 4.560 4.700 4.433 4.610 3,218,701 +0.14(+3.13%)
Mar 24, 2020 4.515 4.560 4.350 4.470 2,737,981 +0.21(+4.93%)
Mar 23, 2020 4.240 4.330 4.168 4.260 540,842 -0.00(-0.12%)
Mar 20, 2020 4.550 4.580 4.250 4.265 1,112,100 -0.23(-5.05%)
Mar 19, 2020 4.300 4.530 4.200 4.492 920,910 +0.47(+11.74%)
Mar 18, 2020 4.260 4.260 3.940 4.020 1,443,443 -0.44(-9.87%)
Mar 17, 2020 4.420 4.550 4.350 4.460 1,033,860 +0.19(+4.45%)
Mar 16, 2020 4.310 4.560 4.250 4.270 1,158,525 -0.47(-9.92%)
Mar 13, 2020 4.660 4.800 4.460 4.740 1,158,200 +0.45(+10.49%)
Mar 12, 2020 4.330 4.595 4.290 4.290 1,616,511 -0.40(-8.53%)
Mar 11, 2020 4.780 4.795 4.560 4.690 989,035 -0.30(-6.00%)
Mar 10, 2020 4.980 5.030 4.680 4.989 1,627,224 +0.37(+8.00%)
Mar 09, 2020 4.500 4.840 4.470 4.620 2,906,585 -0.89(-16.15%)
Mar 06, 2020 5.530 5.545 5.410 5.510 1,465,700 -0.15(-2.67%)
Mar 05, 2020 5.910 5.920 5.650 5.661 1,133,892 -0.43(-7.04%)
Mar 04, 2020 6.075 6.100 5.960 6.090 791,870 +0.17(+2.87%)
Mar 03, 2020 6.040 6.140 5.860 5.920 1,597,585 -0.16(-2.63%)
Mar 02, 2020 6.040 6.100 5.850 6.080 1,648,134 -0.02(-0.33%)
Feb 28, 2020 6.010 6.140 5.910 6.100 3,286,600 -0.40(-6.15%)
Feb 27, 2020 6.540 6.640 6.480 6.500 1,439,704 -0.24(-3.56%)
Feb 26, 2020 6.790 6.890 6.710 6.740 444,245 +0.03(+0.45%)
Feb 25, 2020 6.910 6.920 6.690 6.710 642,426 -0.12(-1.76%)
Feb 24, 2020 6.840 6.870 6.760 6.830 520,935 -0.37(-5.14%)
Feb 21, 2020 7.160 7.220 7.140 7.200 191,500 -0.02(-0.28%)
Feb 20, 2020 7.314 7.314 7.170 7.220 259,703 -0.04(-0.48%)
Feb 19, 2020 7.240 7.270 7.220 7.255 307,554 +0.03(+0.42%)
Feb 18, 2020 7.200 7.230 7.140 7.225 786,944 -0.03(-0.34%)
Feb 14, 2020 7.270 7.280 7.226 7.250 87,200 -0.04(-0.62%)
Feb 13, 2020 7.350 7.360 7.295 7.295 161,595 -0.17(-2.21%)
Feb 12, 2020 7.460 7.500 7.440 7.460 415,853 +0.14(+1.91%)
Feb 11, 2020 7.380 7.405 7.280 7.320 305,366 +0.32(+4.57%)
Feb 10, 2020 6.950 7.020 6.930 7.000 528,303 -0.04(-0.57%)
Feb 07, 2020 7.080 7.110 7.030 7.040 539,400 -0.22(-3.03%)
Feb 06, 2020 7.240 7.265 7.210 7.260 408,241 -0.15(-2.02%)
Feb 05, 2020 7.425 7.440 7.350 7.410 374,291 +0.13(+1.79%)
Feb 04, 2020 7.210 7.310 7.210 7.280 737,368 +0.17(+2.39%)
Feb 03, 2020 7.090 7.160 7.060 7.110 312,135 +0.12(+1.72%)
Jan 31, 2020 7.090 7.090 6.980 6.990 722,000 -0.28(-3.85%)
Jan 30, 2020 7.240 7.290 7.200 7.270 386,019 -0.10(-1.36%)
Jan 29, 2020 7.380 7.390 7.310 7.370 753,703 -0.12(-1.54%)
Jan 28, 2020 7.430 7.498 7.390 7.485 1,012,116 +0.20(+2.67%)
Jan 27, 2020 7.270 7.310 7.250 7.290 1,534,361 -0.30(-3.95%)
Jan 24, 2020 7.670 7.680 7.560 7.590 577,000 -0.09(-1.17%)
Jan 23, 2020 7.740 7.750 7.600 7.680 811,433 -0.25(-3.15%)
Jan 22, 2020 8.005 8.020 7.920 7.930 329,731 -0.16(-2.00%)
Jan 21, 2020 8.100 8.130 8.080 8.092 257,275 -0.13(-1.62%)
Jan 17, 2020 8.240 8.270 8.200 8.225 249,800 +0.04(+0.55%)
Jan 16, 2020 8.180 8.200 8.150 8.180 394,772 +0.05(+0.62%)
Jan 15, 2020 8.090 8.170 8.090 8.130 452,509 +0.07(+0.91%)
Jan 14, 2020 8.100 8.120 8.040 8.057 132,556 -0.12(-1.50%)
Jan 13, 2020 8.110 8.200 8.080 8.180 243,757 +0.02(+0.25%)
Jan 10, 2020 8.180 8.210 8.150 8.160 174,300 -0.06(-0.79%)
Jan 09, 2020 8.245 8.250 8.200 8.225 243,531 -0.03(-0.30%)
Jan 08, 2020 8.240 8.290 8.170 8.250 372,534 +0.01(+0.12%)
Jan 07, 2020 8.260 8.270 8.230 8.240 324,030 -0.03(-0.36%)
Jan 06, 2020 8.187 8.270 8.180 8.270 518,305 +0.01(+0.12%)
Jan 03, 2020 8.290 8.340 8.260 8.260 238,600 -0.20(-2.36%)
Jan 02, 2020 8.380 8.460 8.360 8.460 438,876 +0.24(+2.92%)
Dec 31, 2019 8.160 8.240 8.160 8.220 88,000 +0.06(+0.74%)
Dec 30, 2019 8.280 8.290 8.120 8.160 302,548 -0.07(-0.85%)
Dec 27, 2019 8.260 8.280 8.230 8.230 365,700 +0.06(+0.73%)
Dec 26, 2019 8.220 8.220 8.130 8.170 153,471 -0.01(-0.12%)
Dec 24, 2019 8.180 8.220 8.160 8.180 58,600 +0.00(+0.00%)
Dec 23, 2019 8.110 8.190 8.100 8.180 485,570 -0.03(-0.37%)
Dec 20, 2019 8.180 8.220 8.150 8.210 303,100 +0.18(+2.24%)
Dec 19, 2019 7.950 8.030 7.940 8.030 138,446 +0.07(+0.88%)
Dec 18, 2019 8.000 8.000 7.920 7.960 278,149 -0.06(-0.75%)
Dec 17, 2019 8.014 8.030 7.980 8.020 688,317 +0.04(+0.50%)
Dec 16, 2019 7.970 8.000 7.960 7.980 226,706 +0.10(+1.27%)
Dec 13, 2019 7.890 7.941 7.820 7.880 182,500 -0.01(-0.13%)
Dec 12, 2019 7.900 7.990 7.870 7.890 436,585 +0.14(+1.81%)
Dec 11, 2019 7.715 7.760 7.660 7.750 1,136,943 +0.05(+0.65%)
Dec 10, 2019 7.720 7.740 7.690 7.700 804,410 -0.04(-0.52%)
Dec 09, 2019 7.750 7.760 7.700 7.740 241,872 +0.01(+0.13%)
Dec 06, 2019 7.680 7.740 7.670 7.730 276,100 +0.06(+0.78%)
Dec 05, 2019 7.640 7.680 7.614 7.670 218,843 -0.07(-0.90%)
Dec 04, 2019 7.760 7.795 7.710 7.740 166,454 +0.04(+0.52%)
Dec 03, 2019 7.690 7.710 7.650 7.700 504,180 -0.11(-1.41%)
Dec 02, 2019 7.990 7.990 7.780 7.810 4,658,789 -0.12(-1.51%)
Nov 29, 2019 7.950 7.970 7.920 7.930 146,100 +0.01(+0.13%)
Nov 27, 2019 7.900 7.930 7.870 7.920 115,900 +0.09(+1.15%)
Nov 26, 2019 7.880 8.010 7.830 7.830 648,135 -0.12(-1.51%)
Nov 25, 2019 7.930 7.960 7.910 7.950 187,092 +0.08(+0.97%)
Nov 22, 2019 7.930 7.930 7.820 7.873 221,600 -0.21(-2.56%)
Nov 21, 2019 8.010 8.100 7.950 8.080 364,014 +0.28(+3.59%)
Nov 20, 2019 7.720 7.810 7.700 7.800 680,874 +0.07(+0.91%)
Nov 19, 2019 7.725 7.780 7.650 7.730 302,238 +0.03(+0.39%)
Nov 18, 2019 7.695 7.730 7.656 7.700 91,094 -0.07(-0.90%)
Nov 15, 2019 7.750 7.800 7.730 7.770 157,300 +0.08(+1.04%)
Nov 14, 2019 7.600 7.810 7.590 7.690 344,273 -0.12(-1.54%)
Nov 13, 2019 7.810 7.840 7.780 7.810 143,239 -0.11(-1.39%)
Nov 12, 2019 7.990 8.020 7.910 7.920 212,103 -0.20(-2.46%)
Nov 11, 2019 8.130 8.170 8.100 8.120 308,694 -0.17(-2.05%)
Nov 08, 2019 8.260 8.300 8.220 8.290 210,000 -0.14(-1.66%)
Nov 07, 2019 8.460 8.500 8.340 8.430 2,786,412 +0.20(+2.43%)
Nov 06, 2019 8.250 8.310 8.210 8.230 657,009 -0.02(-0.24%)
Nov 05, 2019 8.250 8.280 8.170 8.250 567,720 -0.02(-0.24%)
Nov 04, 2019 8.275 8.300 8.230 8.270 699,439 +0.02(+0.24%)
Nov 01, 2019 8.180 8.270 8.170 8.250 3,680,200 +0.24(+2.96%)
Oct 31, 2019 8.171 8.171 7.970 8.012 3,543,220 -0.12(-1.51%)
Oct 30, 2019 8.170 8.190 8.070 8.135 4,733,348 +0.31(+4.03%)
Oct 29, 2019 7.844 7.870 7.760 7.820 1,458,317 +0.24(+3.17%)
Oct 28, 2019 7.680 7.710 7.550 7.580 2,103,880 -0.13(-1.69%)
Oct 25, 2019 7.595 7.710 7.590 7.710 1,496,000 +0.16(+2.12%)
Oct 24, 2019 7.500 7.560 7.490 7.550 982,766 +0.17(+2.30%)
Oct 23, 2019 7.277 7.400 7.260 7.380 684,176 +0.07(+0.96%)
Oct 22, 2019 7.250 7.360 7.240 7.310 426,742 +0.18(+2.56%)
Oct 21, 2019 7.090 7.130 7.080 7.128 241,749 +0.06(+0.81%)
Oct 18, 2019 7.060 7.090 7.030 7.070 422,300 +0.01(+0.14%)
Oct 17, 2019 7.040 7.080 7.020 7.060 290,234 +0.03(+0.43%)
Oct 16, 2019 7.005 7.060 7.000 7.030 434,587 +0.07(+1.01%)
Oct 15, 2019 6.940 7.000 6.900 6.960 272,813 +0.01(+0.14%)
Oct 14, 2019 7.000 7.000 6.940 6.950 319,157 -0.09(-1.28%)
Oct 11, 2019 7.010 7.060 7.000 7.040 110,000 +0.14(+2.03%)
Oct 10, 2019 6.875 6.920 6.860 6.900 143,983 +0.10(+1.47%)
Oct 09, 2019 6.820 6.850 6.800 6.800 432,164 +0.02(+0.29%)
Oct 08, 2019 6.780 6.820 6.750 6.780 469,407 -0.13(-1.88%)
Oct 07, 2019 6.900 6.950 6.890 6.910 193,384 +0.10(+1.47%)
Oct 04, 2019 6.820 6.840 6.790 6.810 126,500 +0.00(+0.00%)
Oct 03, 2019 6.760 6.850 6.740 6.810 377,891 +0.01(+0.15%)
Oct 02, 2019 6.840 6.850 6.750 6.800 108,743 -0.04(-0.58%)
Oct 01, 2019 6.900 6.920 6.820 6.840 195,568 -0.06(-0.87%)
Sep 30, 2019 6.950 6.960 6.900 6.900 427,173 -0.10(-1.43%)
Sep 27, 2019 7.085 7.100 7.000 7.000 279,100 -0.15(-2.10%)
Sep 26, 2019 7.150 7.160 7.097 7.150 175,020 +0.10(+1.42%)
Sep 25, 2019 7.000 7.060 6.970 7.050 169,364 +0.00(+0.00%)
Sep 24, 2019 7.148 7.150 7.050 7.050 215,469 -0.09(-1.26%)
Sep 23, 2019 7.105 7.200 7.100 7.140 253,015 +0.02(+0.28%)
Sep 20, 2019 7.100 7.170 7.090 7.120 479,200 -0.04(-0.56%)
Sep 19, 2019 7.173 7.200 7.140 7.160 82,803 -0.02(-0.28%)
Sep 18, 2019 7.190 7.220 7.140 7.180 266,434 +0.01(+0.08%)
Sep 17, 2019 7.250 7.250 7.160 7.174 116,808 -0.12(-1.59%)
Sep 16, 2019 7.230 7.310 7.220 7.290 360,053 +0.15(+2.10%)
Sep 13, 2019 7.150 7.170 7.130 7.140 229,800 +0.02(+0.28%)
Sep 12, 2019 7.130 7.150 7.100 7.120 76,084 -0.01(-0.14%)
Sep 11, 2019 7.099 7.150 7.090 7.130 558,997 +0.08(+1.13%)
Sep 10, 2019 7.080 7.150 7.050 7.050 152,358 -0.04(-0.56%)
Sep 09, 2019 7.081 7.100 7.070 7.090 346,643 +0.01(+0.21%)
Sep 06, 2019 7.025 7.100 7.020 7.075 120,500 +0.02(+0.30%)
Sep 05, 2019 7.105 7.110 7.050 7.054 177,507 +0.01(+0.20%)
Sep 04, 2019 7.005 7.040 6.980 7.040 140,658 +0.17(+2.47%)
Sep 03, 2019 6.830 6.880 6.820 6.870 106,584 -0.02(-0.29%)
Aug 30, 2019 6.938 6.950 6.860 6.890 319,700 -0.08(-1.15%)
Aug 29, 2019 6.961 6.980 6.920 6.970 302,290 +0.16(+2.33%)
Aug 28, 2019 6.755 6.820 6.730 6.811 392,963 +0.11(+1.66%)
Aug 27, 2019 6.720 6.750 6.640 6.700 1,077,399 -0.17(-2.47%)
Aug 26, 2019 6.880 6.920 6.860 6.870 219,031 +0.02(+0.29%)
Aug 23, 2019 6.930 7.000 6.850 6.850 461,100 -0.19(-2.70%)
Aug 22, 2019 7.040 7.060 6.990 7.040 739,446 +0.07(+1.00%)
Aug 21, 2019 7.000 7.000 6.951 6.970 104,209 +0.06(+0.84%)
Aug 20, 2019 6.890 6.940 6.844 6.912 233,292 +0.15(+2.25%)
Aug 19, 2019 6.700 6.770 6.690 6.760 207,470 +0.08(+1.20%)
Aug 16, 2019 6.750 6.770 6.670 6.680 694,900 -0.15(-2.22%)
Aug 15, 2019 6.830 6.860 6.780 6.832 682,020 -0.02(-0.26%)
Aug 14, 2019 6.800 6.875 6.800 6.850 252,335 -0.19(-2.70%)
Aug 13, 2019 6.860 7.090 6.860 7.040 145,882 +0.07(+1.00%)
Aug 12, 2019 6.954 6.980 6.940 6.970 166,068 -0.03(-0.40%)
Aug 09, 2019 7.030 7.070 6.950 6.998 341,500 -0.07(-1.02%)
Aug 08, 2019 7.070 7.090 7.050 7.070 266,864 +0.10(+1.43%)
Aug 07, 2019 6.890 6.980 6.870 6.970 525,403 +0.07(+1.01%)
Aug 06, 2019 6.910 6.950 6.890 6.900 250,280 +0.15(+2.22%)
Aug 05, 2019 6.853 6.870 6.740 6.750 2,714,897 -0.22(-3.16%)
Aug 02, 2019 7.010 7.020 6.910 6.970 472,500 -0.17(-2.38%)
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.