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

Armour Residential R (NY: ARR )

19.36 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 10.74 10.82 10.62 10.72 1,163,153 +0.03(+0.30%)
Jul 30, 2018 10.60 10.76 10.60 10.69 1,557,708 +0.08(+0.77%)
Jul 27, 2018 10.53 10.66 10.53 10.61 926,090 +0.02(+0.17%)
Jul 26, 2018 10.40 10.61 10.36 10.59 2,219,353 +0.23(+2.26%)
Jul 25, 2018 10.33 10.41 10.33 10.36 623,080 +0.01(+0.09%)
Jul 24, 2018 10.36 10.38 10.30 10.35 804,437 +0.00(+0.04%)
Jul 23, 2018 10.41 10.43 10.34 10.34 643,027 -0.07(-0.65%)
Jul 20, 2018 10.43 10.47 10.39 10.41 609,273 -0.03(-0.26%)
Jul 19, 2018 10.37 10.48 10.36 10.44 662,078 +0.05(+0.52%)
Jul 18, 2018 10.39 10.43 10.34 10.39 781,021 +0.00(+0.00%)
Jul 17, 2018 10.43 10.49 10.37 10.39 617,636 -0.03(-0.30%)
Jul 16, 2018 10.46 10.46 10.39 10.42 541,199 -0.03(-0.30%)
Jul 13, 2018 10.46 10.53 10.42 10.45 732,238 +0.00(+0.04%)
Jul 12, 2018 10.50 10.52 10.39 10.44 1,442,838 -0.07(-0.64%)
Jul 11, 2018 10.49 10.54 10.47 10.51 1,088,308 +0.00(+0.00%)
Jul 10, 2018 10.58 10.60 10.46 10.51 1,029,430 -0.05(-0.51%)
Jul 09, 2018 10.60 10.61 10.49 10.56 812,263 -0.01(-0.13%)
Jul 06, 2018 10.54 10.61 10.54 10.58 712,174 +0.06(+0.55%)
Jul 05, 2018 10.53 10.54 10.44 10.52 878,947 -0.00(-0.04%)
Jul 03, 2018 10.52 10.52 10.52 0 +0.21(+2.08%)
Jul 02, 2018 10.20 10.33 10.20 10.31 604,894 +0.10(+1.01%)
Jun 29, 2018 10.22 10.29 10.13 10.21 1,021,077 -0.02(-0.22%)
Jun 28, 2018 10.15 10.24 10.11 10.23 570,791 +0.13(+1.24%)
Jun 27, 2018 10.26 10.26 10.10 10.10 1,002,903 -0.15(-1.48%)
Jun 26, 2018 10.29 10.33 10.26 10.26 676,485 -0.04(-0.43%)
Jun 25, 2018 10.29 10.35 10.27 10.30 729,887 +0.02(+0.17%)
Jun 22, 2018 10.27 10.32 10.23 10.28 794,247 +0.02(+0.22%)
Jun 21, 2018 10.24 10.29 10.22 10.26 682,718 +0.02(+0.22%)
Jun 20, 2018 10.32 10.32 10.22 10.24 906,486 -0.04(-0.44%)
Jun 19, 2018 10.26 10.29 10.24 10.28 625,228 +0.01(+0.09%)
Jun 18, 2018 10.23 10.31 10.22 10.27 769,673 +0.04(+0.35%)
Jun 15, 2018 10.26 10.26 10.24 876,290 -0.02(-0.17%)
Jun 14, 2018 10.30 10.31 10.21 10.26 977,928 +0.01(+0.13%)
Jun 13, 2018 10.32 10.35 10.20 10.24 1,184,268 -0.07(-0.65%)
Jun 12, 2018 10.31 10.34 10.26 10.31 626,042 -0.00(-0.04%)
Jun 11, 2018 10.25 10.33 10.24 10.31 806,008 +0.07(+0.69%)
Jun 08, 2018 10.18 10.26 10.17 10.24 762,193 +0.08(+0.74%)
Jun 07, 2018 10.16 10.24 10.14 10.17 2,053,048 +0.00(+0.00%)
Jun 06, 2018 10.12 10.17 1,146,644 -0.07(-0.65%)
Jun 05, 2018 10.31 10.32 10.21 10.23 835,169 -0.06(-0.56%)
Jun 04, 2018 10.28 10.33 10.25 10.29 623,967 +0.04(+0.39%)
Jun 01, 2018 10.30 10.30 10.18 10.25 688,840 -0.03(-0.30%)
May 31, 2018 10.42 10.42 10.22 10.28 963,250 -0.12(-1.19%)
May 30, 2018 10.35 10.45 10.32 10.41 834,522 +0.07(+0.69%)
May 29, 2018 10.17 10.35 10.15 10.34 835,171 +0.15(+1.44%)
May 25, 2018 10.19 10.19 10.19 0 +0.04(+0.39%)
May 24, 2018 10.20 10.23 10.11 10.15 512,945 -0.09(-0.91%)
May 23, 2018 10.13 10.27 10.10 10.24 777,887 +0.11(+1.05%)
May 22, 2018 10.16 10.22 10.13 10.14 731,996 -0.00(-0.04%)
May 21, 2018 10.09 10.15 10.02 10.14 667,381 +0.07(+0.71%)
May 18, 2018 10.04 10.09 9.994 10.07 713,523 +0.07(+0.71%)
May 17, 2018 9.963 10.03 9.963 9.999 825,076 +0.00(+0.04%)
May 16, 2018 9.985 10.04 9.954 9.994 1,028,081 +0.00(+0.00%)
May 15, 2018 10.06 9.985 9.994 758,876 -0.05(-0.49%)
May 14, 2018 10.04 10.08 10.01 10.04 731,038 +0.03(+0.31%)
May 11, 2018 10.01 10.04 9.941 10.01 1,007,331 +0.00(+0.04%)
May 10, 2018 9.941 10.06 9.941 10.01 726,860 +0.08(+0.84%)
May 09, 2018 10.02 10.05 9.801 9.924 1,453,858 -0.11(-1.10%)
May 08, 2018 10.18 10.20 10.01 10.03 1,199,100 -0.14(-1.38%)
May 07, 2018 10.17 10.27 10.13 10.17 2,064,719 -0.01(-0.13%)
May 04, 2018 10.05 10.21 10.01 10.19 1,557,522 +0.16(+1.58%)
May 03, 2018 9.963 10.05 9.902 10.03 971,640 +0.06(+0.62%)
May 02, 2018 9.985 10.04 9.911 9.968 792,691 -0.02(-0.18%)
May 01, 2018 9.968 10.03 9.889 9.985 528,079 +0.03(+0.27%)
Apr 30, 2018 10.03 10.06 9.955 9.959 1,096,410 -0.04(-0.44%)
Apr 27, 2018 9.963 10.06 9.906 10.00 938,219 +0.05(+0.53%)
Apr 26, 2018 10.01 10.12 9.880 9.950 1,635,892 -0.05(-0.53%)
Apr 25, 2018 9.941 10.02 9.933 10.00 1,149,759 +0.02(+0.18%)
Apr 24, 2018 9.994 10.07 9.924 9.985 1,444,337 -0.01(-0.13%)
Apr 23, 2018 10.09 10.12 9.968 9.999 843,482 -0.03(-0.31%)
Apr 20, 2018 10.05 10.06 9.985 10.03 657,164 +0.00(+0.00%)
Apr 19, 2018 10.19 10.21 10.01 10.03 1,075,330 -0.16(-1.55%)
Apr 18, 2018 10.21 10.26 10.15 10.19 803,730 -0.02(-0.17%)
Apr 17, 2018 10.21 10.23 10.16 10.21 757,634 +0.03(+0.30%)
Apr 16, 2018 10.19 10.21 10.13 10.17 851,024 +0.02(+0.22%)
Apr 13, 2018 10.27 10.27 10.13 10.15 581,394 -0.06(-0.60%)
Apr 12, 2018 10.30 10.30 10.19 10.21 811,192 -0.04(-0.39%)
Apr 11, 2018 10.24 10.27 10.17 10.25 773,317 +0.00(+0.04%)
Apr 10, 2018 10.30 10.33 10.24 10.25 1,079,100 +0.02(+0.17%)
Apr 09, 2018 10.27 10.35 10.23 10.23 652,874 -0.03(-0.30%)
Apr 06, 2018 10.21 10.31 10.21 10.26 1,439,498 +0.03(+0.30%)
Apr 05, 2018 10.24 10.26 10.17 10.23 614,012 +0.00(+0.00%)
Apr 04, 2018 10.13 10.28 10.13 10.23 652,276 +0.03(+0.26%)
Apr 03, 2018 10.13 10.27 10.10 10.21 697,776 +0.08(+0.78%)
Apr 02, 2018 10.14 10.22 9.983 10.13 1,020,709 -0.03(-0.34%)
Mar 29, 2018 10.16 10.16 10.16 0 +0.10(+1.00%)
Mar 28, 2018 10.01 10.11 9.966 10.06 853,521 +0.05(+0.48%)
Mar 27, 2018 9.961 10.09 9.896 10.01 1,058,677 +0.06(+0.61%)
Mar 26, 2018 9.878 9.972 9.848 9.953 744,397 +0.15(+1.56%)
Mar 23, 2018 9.865 9.944 9.800 9.800 706,305 -0.04(-0.44%)
Mar 22, 2018 9.844 9.996 9.830 9.844 942,499 -0.03(-0.27%)
Mar 21, 2018 9.892 9.945 9.839 9.870 617,041 -0.02(-0.22%)
Mar 20, 2018 9.905 9.953 9.848 9.892 505,974 -0.01(-0.09%)
Mar 19, 2018 9.931 9.935 9.809 9.900 709,389 -0.04(-0.40%)
Mar 16, 2018 9.822 9.975 9.800 9.940 3,112,734 +0.12(+1.25%)
Mar 15, 2018 9.913 9.913 9.756 9.817 984,887 -0.07(-0.75%)
Mar 14, 2018 9.852 10.02 9.852 9.892 1,362,158 -0.01(-0.13%)
Mar 13, 2018 9.926 10.00 9.896 9.905 1,254,342 +0.01(+0.09%)
Mar 12, 2018 9.822 9.959 9.805 9.896 1,526,014 +0.13(+1.28%)
Mar 09, 2018 9.727 9.957 9.610 9.770 1,460,802 +0.05(+0.49%)
Mar 08, 2018 9.727 9.758 9.645 9.723 543,147 +0.00(+0.04%)
Mar 07, 2018 9.719 1,857,090 +0.03(+0.31%)
Mar 06, 2018 9.593 9.699 9.480 9.688 1,134,071 +0.09(+0.95%)
Mar 05, 2018 9.394 9.654 9.394 9.597 1,103,394 +0.17(+1.84%)
Mar 02, 2018 9.264 9.441 9.264 9.424 1,149,515 +0.08(+0.88%)
Mar 01, 2018 9.303 9.441 9.281 9.342 1,023,063 +0.07(+0.75%)
Feb 28, 2018 9.537 9.563 9.273 9.273 1,899,280 -0.26(-2.77%)
Feb 27, 2018 9.827 9.887 9.532 9.537 1,574,215 -0.30(-3.08%)
Feb 26, 2018 9.896 9.926 9.805 9.840 917,079 -0.05(-0.48%)
Feb 23, 2018 9.783 9.896 9.779 9.887 858,915 +0.15(+1.56%)
Feb 22, 2018 9.805 9.844 9.714 9.736 850,994 +0.01(+0.09%)
Feb 21, 2018 9.770 9.952 9.727 9.727 1,199,775 -0.03(-0.27%)
Feb 20, 2018 10.03 10.09 9.712 9.753 1,430,890 -0.31(-3.05%)
Feb 16, 2018 10.06 10.06 10.06 0 +0.08(+0.78%)
Feb 15, 2018 9.710 10.03 9.619 9.983 1,719,097 +0.13(+1.36%)
Feb 14, 2018 9.740 9.892 9.619 9.848 824,253 +0.00(+0.04%)
Feb 13, 2018 9.750 9.891 9.685 9.844 919,014 +0.08(+0.84%)
Feb 12, 2018 9.655 9.784 9.574 9.763 1,036,435 +0.13(+1.38%)
Feb 09, 2018 9.647 9.681 9.471 9.629 1,393,995 +0.04(+0.45%)
Feb 08, 2018 9.659 9.771 9.586 9.586 1,193,550 -0.06(-0.62%)
Feb 07, 2018 9.690 9.767 9.647 9.647 1,090,352 -0.03(-0.35%)
Feb 06, 2018 9.415 9.767 9.299 9.681 2,095,001 -0.01(-0.09%)
Feb 05, 2018 9.793 9.799 9.453 9.690 1,889,255 -0.18(-1.78%)
Feb 02, 2018 9.990 10.02 9.793 9.866 1,653,090 -0.18(-1.75%)
Feb 01, 2018 10.04 10.22 10.01 10.04 968,020 -0.01(-0.08%)
Jan 31, 2018 10.30 10.32 10.01 10.05 1,398,383 -0.18(-1.80%)
Jan 30, 2018 10.15 10.21 10.14 10.23 1,268,719 +0.00(+0.00%)
Jan 29, 2018 10.53 10.53 10.20 10.23 1,744,685 -0.30(-2.81%)
Jan 26, 2018 10.66 10.66 10.49 10.53 1,266,693 -0.11(-1.01%)
Jan 25, 2018 10.66 10.71 10.60 10.64 1,014,674 -0.06(-0.52%)
Jan 24, 2018 10.72 10.73 10.62 10.69 683,951 +0.01(+0.08%)
Jan 23, 2018 10.65 10.71 10.63 10.69 1,451,361 +0.06(+0.52%)
Jan 22, 2018 10.67 10.71 10.58 10.63 850,835 -0.01(-0.08%)
Jan 19, 2018 10.60 10.66 10.59 10.64 778,006 +0.05(+0.49%)
Jan 18, 2018 10.66 10.66 10.56 10.59 701,050 -0.09(-0.84%)
Jan 17, 2018 10.65 10.77 10.64 10.68 776,816 +0.06(+0.57%)
Jan 16, 2018 10.78 10.81 10.60 10.62 1,200,112 -0.15(-1.40%)
Jan 12, 2018 10.77 10.77 10.77 0 -0.10(-0.91%)
Jan 11, 2018 10.76 10.89 10.73 10.87 1,409,934 +0.07(+0.63%)
Jan 10, 2018 10.76 10.81 10.66 10.80 1,046,489 +0.02(+0.16%)
Jan 09, 2018 10.86 10.87 10.78 10.78 723,710 -0.06(-0.51%)
Jan 08, 2018 10.74 10.90 10.72 10.84 1,210,543 +0.10(+0.91%)
Jan 05, 2018 10.69 10.76 10.62 10.74 950,965 +0.06(+0.60%)
Jan 04, 2018 10.63 10.78 10.63 10.67 915,373 +0.04(+0.40%)
Jan 03, 2018 10.90 10.94 10.63 10.63 2,229,715 -0.24(-2.23%)
Jan 02, 2018 10.96 10.97 10.83 10.87 1,183,981 -0.09(-0.78%)
Dec 29, 2017 10.96 10.96 10.96 0 -0.11(-0.96%)
Dec 28, 2017 11.02 11.07 10.94 11.07 556,509 +0.08(+0.70%)
Dec 27, 2017 10.95 11.05 10.91 10.99 739,996 +0.06(+0.58%)
Dec 26, 2017 10.83 10.96 10.83 10.93 565,066 +0.09(+0.87%)
Dec 22, 2017 10.90 10.90 10.83 10.83 787,845 -0.03(-0.31%)
Dec 21, 2017 10.85 10.93 10.83 10.87 820,959 +0.06(+0.51%)
Dec 20, 2017 10.78 10.86 10.69 10.81 766,750 +0.08(+0.71%)
Dec 19, 2017 10.97 11.06 10.73 10.73 1,657,231 -0.29(-2.63%)
Dec 18, 2017 11.19 11.28 11.01 11.02 1,349,150 -0.14(-1.26%)
Dec 15, 2017 11.05 11.29 11.05 11.16 3,432,817 +0.13(+1.20%)
Dec 14, 2017 11.10 11.11 11.02 11.03 1,028,438 -0.01(-0.08%)
Dec 13, 2017 11.03 11.19 10.98 11.04 1,573,571 +0.00(+0.04%)
Dec 12, 2017 10.97 11.08 10.95 11.04 1,361,660 +0.08(+0.73%)
Dec 11, 2017 10.88 10.99 10.87 10.96 1,123,129 +0.10(+0.94%)
Dec 08, 2017 10.93 10.93 10.80 10.85 1,148,738 -0.04(-0.35%)
Dec 07, 2017 10.87 10.96 10.83 10.89 926,788 +0.02(+0.20%)
Dec 06, 2017 10.85 10.93 10.84 10.87 616,407 +0.02(+0.16%)
Dec 05, 2017 10.88 10.92 10.83 10.85 837,348 -0.02(-0.19%)
Dec 04, 2017 10.83 10.93 10.81 10.88 1,200,988 +0.10(+0.94%)
Dec 01, 2017 10.71 10.78 10.61 10.77 858,884 +0.08(+0.71%)
Nov 30, 2017 10.83 10.85 10.67 10.70 1,121,117 -0.10(-0.94%)
Nov 29, 2017 10.76 10.86 10.76 10.80 1,034,313 +0.01(+0.08%)
Nov 28, 2017 10.68 10.82 10.64 10.79 935,847 +0.13(+1.19%)
Nov 27, 2017 10.77 10.79 10.66 10.66 958,733 -0.10(-0.94%)
Nov 24, 2017 10.83 10.84 10.72 10.77 708,388 -0.04(-0.35%)
Nov 22, 2017 10.68 10.84 10.66 10.80 905,578 +0.14(+1.35%)
Nov 21, 2017 10.54 10.67 10.53 10.66 1,094,546 +0.16(+1.53%)
Nov 20, 2017 10.41 10.52 10.37 10.50 1,123,720 +0.11(+1.06%)
Nov 17, 2017 10.32 10.45 10.31 10.39 2,574,828 +0.06(+0.57%)
Nov 16, 2017 10.33 10.41 10.31 10.33 1,099,245 +0.01(+0.08%)
Nov 15, 2017 10.36 10.45 10.24 10.32 1,059,350 -0.10(-0.97%)
Nov 14, 2017 10.31 10.45 10.27 10.42 1,421,621 +0.11(+1.11%)
Nov 13, 2017 10.20 10.33 10.14 10.31 1,798,414 +0.15(+1.45%)
Nov 10, 2017 10.22 10.28 10.16 10.16 1,358,248 -0.04(-0.41%)
Nov 09, 2017 10.20 10.28 10.14 10.20 970,155 +0.00(+0.00%)
Nov 08, 2017 10.14 10.25 10.13 10.20 1,214,220 +0.06(+0.62%)
Nov 07, 2017 10.09 10.24 10.04 10.14 2,563,563 +0.02(+0.21%)
Nov 06, 2017 10.24 10.24 10.04 10.12 2,768,784 -0.14(-1.39%)
Nov 03, 2017 10.21 10.30 10.19 10.26 1,256,005 -0.02(-0.16%)
Nov 02, 2017 10.51 10.55 10.20 10.28 2,523,669 -0.23(-2.24%)
Nov 01, 2017 10.59 10.63 10.48 10.51 1,596,979 +0.00(+0.00%)
Oct 31, 2017 10.64 10.67 10.51 10.51 1,847,891 -0.11(-1.03%)
Oct 30, 2017 10.70 10.77 10.56 10.62 2,508,855 -0.05(-0.43%)
Oct 27, 2017 10.72 10.72 10.52 10.67 2,086,180 -0.01(-0.08%)
Oct 26, 2017 11.04 11.05 10.62 10.68 3,801,824 -0.36(-3.23%)
Oct 25, 2017 11.26 11.27 10.95 11.03 1,271,884 -0.21(-1.90%)
Oct 24, 2017 11.33 11.37 11.24 11.25 509,871 -0.03(-0.30%)
Oct 23, 2017 11.40 11.40 11.24 11.28 1,062,811 -0.10(-0.92%)
Oct 20, 2017 11.44 11.45 11.36 11.39 883,594 -0.04(-0.33%)
Oct 19, 2017 11.35 11.44 11.30 11.43 1,560,236 +0.03(+0.29%)
Oct 18, 2017 11.40 11.43 11.37 11.39 1,068,240 -0.01(-0.07%)
Oct 17, 2017 11.40 11.42 11.35 11.40 1,514,463 +0.01(+0.11%)
Oct 16, 2017 11.35 11.43 11.35 11.39 1,282,906 +0.07(+0.59%)
Oct 13, 2017 11.31 11.34 11.23 11.32 1,266,953 +0.07(+0.60%)
Oct 12, 2017 11.27 11.32 11.19 11.25 1,409,013 -0.03(-0.26%)
Oct 11, 2017 11.21 11.31 11.21 11.28 1,219,795 +0.06(+0.52%)
Oct 10, 2017 11.29 11.30 11.21 11.22 1,318,693 -0.03(-0.26%)
Oct 09, 2017 11.14 11.28 11.14 11.25 1,270,034 +0.12(+1.12%)
Oct 06, 2017 11.23 11.23 11.09 11.13 1,480,208 -0.13(-1.18%)
Oct 05, 2017 11.26 11.35 11.23 11.26 1,480,002 +0.00(+0.04%)
Oct 04, 2017 11.28 11.29 11.22 11.26 984,809 -0.02(-0.22%)
Oct 03, 2017 11.32 11.35 11.25 11.28 1,260,128 -0.06(-0.51%)
Oct 02, 2017 11.22 11.35 11.19 11.34 1,713,865 +0.13(+1.15%)
Sep 29, 2017 11.17 11.22 11.14 11.21 1,379,355 +0.04(+0.37%)
Sep 28, 2017 11.14 11.19 11.06 11.17 1,667,625 +0.03(+0.22%)
Sep 27, 2017 11.09 11.15 11.02 11.14 1,892,267 +0.06(+0.56%)
Sep 26, 2017 11.03 11.14 10.99 11.08 1,038,372 +0.07(+0.64%)
Sep 25, 2017 10.99 11.03 10.92 11.01 1,386,052 +0.03(+0.23%)
Sep 22, 2017 10.94 11.00 10.91 10.99 1,119,870 +0.12(+1.11%)
Sep 21, 2017 10.90 10.92 10.86 10.87 1,425,542 -0.05(-0.50%)
Sep 20, 2017 10.99 11.01 10.87 10.92 1,912,498 -0.05(-0.42%)
Sep 19, 2017 10.94 11.02 10.93 10.97 2,540,374 +0.02(+0.19%)
Sep 18, 2017 10.98 11.06 10.90 10.94 3,243,370 -0.06(-0.53%)
Sep 15, 2017 11.16 11.19 10.97 11.00 15,906,800 -0.16(-1.42%)
Sep 14, 2017 11.19 11.23 11.08 11.16 3,207,939 -0.04(-0.33%)
Sep 13, 2017 11.22 11.26 11.11 11.20 3,379,366 -0.06(-0.55%)
Sep 12, 2017 11.26 11.40 11.22 11.26 3,914,017 -0.00(-0.04%)
Sep 11, 2017 11.17 11.32 11.11 11.27 6,844,609 +0.53(+4.98%)
Sep 08, 2017 10.68 10.78 10.66 10.73 661,127 +0.05(+0.47%)
Sep 07, 2017 10.68 10.78 10.66 10.68 905,922 +0.00(+0.00%)
Sep 06, 2017 10.78 10.81 10.66 10.68 1,415,067 -0.13(-1.23%)
Sep 05, 2017 11.04 11.06 10.76 10.81 1,225,680 -0.21(-1.91%)
Sep 01, 2017 10.95 11.07 10.93 11.03 842,951 +0.10(+0.87%)
Aug 31, 2017 10.89 11.00 10.88 10.93 992,565 +0.06(+0.57%)
Aug 30, 2017 10.92 10.95 10.83 10.87 1,051,516 -0.05(-0.42%)
Aug 29, 2017 11.00 11.07 10.91 10.91 801,137 -0.07(-0.64%)
Aug 28, 2017 11.02 11.03 10.95 10.98 696,620 -0.03(-0.30%)
Aug 25, 2017 11.00 11.03 10.94 11.02 875,827 +0.01(+0.11%)
Aug 24, 2017 10.92 11.01 10.91 11.00 613,538 +0.10(+0.95%)
Aug 23, 2017 10.90 11.00 10.89 10.90 739,867 -0.02(-0.19%)
Aug 22, 2017 10.90 10.95 10.89 10.92 1,242,916 +0.02(+0.23%)
Aug 21, 2017 10.89 10.92 10.78 10.90 1,117,022 +0.01(+0.08%)
Aug 18, 2017 10.87 10.93 10.80 10.89 1,342,718 -0.01(-0.11%)
Aug 17, 2017 10.88 10.99 10.86 10.90 1,824,407 +0.06(+0.57%)
Aug 16, 2017 10.84 10.92 10.79 10.84 1,667,611 +0.02(+0.15%)
Aug 15, 2017 10.72 10.84 10.71 10.82 1,105,317 +0.09(+0.81%)
Aug 14, 2017 10.71 10.82 10.67 10.74 1,177,584 +0.06(+0.54%)
Aug 11, 2017 10.55 10.74 10.55 10.68 1,515,512 +0.04(+0.35%)
Aug 10, 2017 10.66 10.69 10.57 10.64 1,642,524 -0.01(-0.12%)
Aug 09, 2017 10.67 10.73 10.62 10.65 1,125,612 +0.00(+0.00%)
Aug 08, 2017 10.60 10.68 10.56 10.65 1,057,561 +0.06(+0.54%)
Aug 07, 2017 10.56 10.61 10.49 10.60 1,382,021 +0.05(+0.43%)
Aug 04, 2017 10.53 10.57 10.41 10.55 948,611 +0.02(+0.16%)
Aug 03, 2017 10.53 10.57 10.45 10.53 1,446,319 +0.02(+0.23%)
Aug 02, 2017 10.49 10.55 10.44 10.51 1,112,896 +0.03(+0.31%)
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.