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

Fortuna Silver Mines (NY: FSM )

6.080 +0.290 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.00(+0.00%)
Aug 30, 2018 4.580 4.630 4.530 4.580 520,967 -0.05(-1.08%)
Aug 29, 2018 4.600 4.650 4.540 4.630 499,251 +0.07(+1.54%)
Aug 28, 2018 4.710 4.740 4.510 4.560 553,933 -0.10(-2.15%)
Aug 27, 2018 4.670 4.740 4.660 4.660 463,587 -0.01(-0.21%)
Aug 24, 2018 4.600 4.740 4.570 4.670 543,500 +0.15(+3.32%)
Aug 23, 2018 4.650 4.650 4.490 4.520 604,518 -0.16(-3.42%)
Aug 22, 2018 4.680 4.700 4.620 4.680 500,656 +0.05(+1.08%)
Aug 21, 2018 4.530 4.670 4.530 4.630 714,683 +0.10(+2.21%)
Aug 20, 2018 4.560 4.620 4.500 4.530 626,937 +0.00(+0.00%)
Aug 17, 2018 4.410 4.570 4.405 4.530 1,084,400 +0.16(+3.66%)
Aug 16, 2018 4.380 4.490 4.360 4.370 938,145 -0.01(-0.23%)
Aug 15, 2018 4.590 4.595 4.360 4.380 1,253,370 -0.27(-5.81%)
Aug 14, 2018 4.590 4.710 4.550 4.650 1,263,502 +0.08(+1.75%)
Aug 13, 2018 4.730 4.740 4.540 4.570 1,154,239 -0.20(-4.19%)
Aug 10, 2018 4.680 4.770 4.680 4.770 722,200 +0.05(+1.06%)
Aug 09, 2018 4.920 4.960 4.695 4.720 1,007,185 -0.23(-4.65%)
Aug 08, 2018 4.950 5.000 4.880 4.950 933,832 -0.05(-1.00%)
Aug 07, 2018 5.350 5.360 5.000 5.000 1,060,839 -0.34(-6.37%)
Aug 06, 2018 5.310 5.400 5.310 5.340 336,678 +0.00(+0.00%)
Aug 03, 2018 5.380 5.430 5.340 5.340 481,300 -0.02(-0.37%)
Aug 02, 2018 5.360 5.455 5.280 5.360 564,465 -0.02(-0.37%)
Aug 01, 2018 5.450 5.515 5.380 5.380 1,061,470 -0.09(-1.65%)
Jul 31, 2018 5.430 5.550 5.430 5.470 540,649 +0.04(+0.74%)
Jul 30, 2018 5.420 5.490 5.420 5.430 405,490 -0.02(-0.37%)
Jul 27, 2018 5.540 5.560 5.430 5.450 514,600 -0.06(-1.09%)
Jul 26, 2018 5.590 5.640 5.510 5.510 766,079 -0.15(-2.65%)
Jul 25, 2018 5.550 5.665 5.550 5.660 489,514 +0.13(+2.35%)
Jul 24, 2018 5.490 5.560 5.450 5.530 568,444 +0.08(+1.47%)
Jul 23, 2018 5.440 5.560 5.430 5.450 485,716 -0.05(-0.91%)
Jul 20, 2018 5.470 5.580 5.470 5.500 681,456 +0.06(+1.10%)
Jul 19, 2018 5.360 5.510 5.310 5.440 651,778 -0.02(-0.37%)
Jul 18, 2018 5.400 5.515 5.400 5.460 492,037 +0.04(+0.74%)
Jul 17, 2018 5.400 5.490 5.400 5.420 703,985 -0.01(-0.18%)
Jul 16, 2018 5.560 5.560 5.420 5.430 515,854 -0.10(-1.81%)
Jul 13, 2018 5.450 5.540 5.400 5.530 482,721 +0.05(+0.91%)
Jul 12, 2018 5.500 5.540 5.480 5.480 595,021 +0.01(+0.18%)
Jul 11, 2018 5.660 5.670 5.470 5.470 1,139,801 -0.22(-3.87%)
Jul 10, 2018 5.850 5.870 5.690 5.690 678,589 -0.21(-3.56%)
Jul 09, 2018 5.920 5.940 5.860 5.900 692,977 +0.04(+0.68%)
Jul 06, 2018 5.830 5.910 5.800 5.860 748,290 +0.05(+0.86%)
Jul 05, 2018 5.870 5.890 5.770 5.810 503,553 -0.03(-0.51%)
Jul 03, 2018 5.840 5.840 5.840 0 +0.10(+1.74%)
Jul 02, 2018 5.600 5.770 5.550 5.740 629,703 +0.06(+1.06%)
Jun 29, 2018 5.620 5.700 5.600 5.680 412,445 +0.08(+1.43%)
Jun 28, 2018 5.700 5.720 5.600 5.600 579,564 -0.10(-1.75%)
Jun 27, 2018 5.620 5.750 5.620 5.700 560,084 +0.05(+0.88%)
Jun 26, 2018 5.670 5.740 5.640 5.650 530,374 -0.07(-1.22%)
Jun 25, 2018 5.700 5.780 5.670 5.720 1,221,674 +0.01(+0.18%)
Jun 22, 2018 5.600 5.730 5.550 5.710 705,533 +0.15(+2.70%)
Jun 21, 2018 5.520 5.600 5.500 5.560 646,079 +0.01(+0.18%)
Jun 20, 2018 5.580 5.590 5.540 5.550 475,917 -0.02(-0.36%)
Jun 19, 2018 5.520 5.590 5.410 5.570 561,481 -0.05(-0.89%)
Jun 18, 2018 5.590 5.665 5.570 5.620 437,138 +0.02(+0.36%)
Jun 15, 2018 5.710 5.710 5.600 1,863,409 -0.11(-1.93%)
Jun 14, 2018 5.600 5.740 5.590 5.710 1,482,546 +0.17(+3.07%)
Jun 13, 2018 5.510 5.590 5.470 5.540 1,838,259 +0.04(+0.73%)
Jun 12, 2018 5.450 5.550 5.440 5.500 1,103,699 +0.01(+0.18%)
Jun 11, 2018 5.530 5.580 5.480 5.490 964,607 -0.02(-0.36%)
Jun 08, 2018 5.590 5.605 5.510 5.510 450,199 -0.07(-1.25%)
Jun 07, 2018 5.580 5.680 5.560 5.580 667,035 +0.01(+0.18%)
Jun 06, 2018 5.540 5.570 397,850 +0.03(+0.54%)
Jun 05, 2018 5.510 5.553 5.490 5.540 472,652 +0.02(+0.36%)
Jun 04, 2018 5.580 5.580 5.490 5.520 781,093 -0.02(-0.36%)
Jun 01, 2018 5.530 5.570 5.460 5.540 638,118 +0.01(+0.18%)
May 31, 2018 5.610 5.610 5.510 5.530 693,160 -0.06(-1.07%)
May 30, 2018 5.550 5.600 5.505 5.590 550,327 +0.06(+1.08%)
May 29, 2018 5.430 5.580 5.400 5.530 752,574 -0.02(-0.36%)
May 25, 2018 5.550 5.550 5.550 0 -0.07(-1.25%)
May 24, 2018 5.600 5.680 5.560 5.620 736,324 +0.04(+0.72%)
May 23, 2018 5.530 5.585 5.520 5.580 780,620 +0.02(+0.36%)
May 22, 2018 5.510 5.600 5.500 5.560 774,175 +0.09(+1.65%)
May 21, 2018 5.490 5.515 5.410 5.470 528,156 -0.03(-0.55%)
May 18, 2018 5.500 5.545 5.480 5.500 559,910 -0.04(-0.72%)
May 17, 2018 5.520 5.550 5.490 5.540 536,769 -0.01(-0.18%)
May 16, 2018 5.480 5.590 5.480 5.550 533,470 +0.03(+0.54%)
May 15, 2018 5.550 5.565 5.430 5.520 1,002,824 -0.14(-2.47%)
May 14, 2018 5.710 5.740 5.625 5.660 636,426 -0.04(-0.70%)
May 11, 2018 5.650 5.710 5.610 5.700 681,277 +0.04(+0.71%)
May 10, 2018 5.610 5.820 5.570 5.660 1,091,383 -0.03(-0.53%)
May 09, 2018 5.700 5.770 5.670 5.690 695,071 -0.02(-0.35%)
May 08, 2018 5.650 5.775 5.620 5.710 604,279 +0.05(+0.88%)
May 07, 2018 5.700 5.755 5.650 5.660 527,115 -0.07(-1.22%)
May 04, 2018 5.780 5.800 5.710 5.730 598,590 -0.05(-0.87%)
May 03, 2018 5.810 5.870 5.760 5.780 686,421 +0.06(+1.05%)
May 02, 2018 5.700 5.880 5.645 5.720 1,680,005 +0.07(+1.24%)
May 01, 2018 5.620 5.690 5.540 5.650 939,051 -0.04(-0.70%)
Apr 30, 2018 5.700 5.790 5.630 5.690 826,725 -0.05(-0.87%)
Apr 27, 2018 5.740 5.750 5.670 5.740 451,919 +0.00(+0.00%)
Apr 26, 2018 5.690 5.750 5.660 5.740 882,849 +0.08(+1.41%)
Apr 25, 2018 5.640 5.740 5.560 5.660 787,666 -0.07(-1.22%)
Apr 24, 2018 5.780 5.780 5.671 5.730 769,077 +0.04(+0.70%)
Apr 23, 2018 5.850 5.850 5.680 5.690 1,063,086 -0.24(-4.05%)
Apr 20, 2018 5.920 5.980 5.850 5.930 841,944 -0.01(-0.17%)
Apr 19, 2018 5.890 5.950 5.820 5.940 758,456 +0.06(+1.02%)
Apr 18, 2018 5.850 6.080 5.840 5.880 1,469,992 +0.10(+1.73%)
Apr 17, 2018 5.630 5.790 5.600 5.780 774,408 +0.15(+2.66%)
Apr 16, 2018 5.610 5.750 5.590 5.630 918,934 +0.02(+0.36%)
Apr 13, 2018 5.590 5.660 5.520 5.610 1,075,572 +0.10(+1.81%)
Apr 12, 2018 5.480 5.550 5.420 5.510 843,093 -0.01(-0.18%)
Apr 11, 2018 5.500 5.590 5.400 5.520 1,883,550 +0.05(+0.91%)
Apr 10, 2018 5.440 5.520 5.351 5.470 934,557 +0.04(+0.74%)
Apr 09, 2018 5.200 5.430 5.140 5.430 1,447,387 +0.24(+4.62%)
Apr 06, 2018 5.280 5.320 5.170 5.190 833,493 -0.07(-1.33%)
Apr 05, 2018 5.230 5.275 5.190 5.260 576,558 +0.00(+0.00%)
Apr 04, 2018 5.230 5.280 5.190 5.260 681,729 +0.09(+1.74%)
Apr 03, 2018 5.200 5.260 5.130 5.170 946,278 -0.05(-0.96%)
Apr 02, 2018 5.270 5.335 5.210 5.220 982,580 +0.01(+0.19%)
Mar 29, 2018 5.210 5.210 5.210 0 +0.06(+1.17%)
Mar 28, 2018 5.280 5.280 5.140 5.150 880,784 -0.15(-2.83%)
Mar 27, 2018 5.180 5.300 5.130 5.300 1,252,166 +0.08(+1.53%)
Mar 26, 2018 5.200 5.285 5.150 5.220 1,225,367 +0.07(+1.36%)
Mar 23, 2018 5.070 5.250 5.040 5.150 1,558,038 +0.17(+3.41%)
Mar 22, 2018 5.020 5.060 4.935 4.980 1,453,183 -0.05(-0.99%)
Mar 21, 2018 4.800 5.040 4.780 5.030 1,417,447 +0.31(+6.57%)
Mar 20, 2018 4.700 4.770 4.686 4.720 405,241 +0.01(+0.21%)
Mar 19, 2018 4.720 4.750 4.670 4.710 540,448 -0.01(-0.21%)
Mar 16, 2018 4.670 4.810 4.620 4.720 1,639,841 +0.10(+2.16%)
Mar 15, 2018 4.690 4.700 4.600 4.620 469,853 -0.09(-1.91%)
Mar 14, 2018 4.830 4.840 4.690 4.710 506,219 -0.12(-2.48%)
Mar 13, 2018 4.780 4.840 4.750 4.830 570,115 +0.05(+1.05%)
Mar 12, 2018 4.690 4.790 4.640 4.780 575,153 +0.07(+1.49%)
Mar 09, 2018 4.680 4.740 4.670 4.710 375,419 +0.00(+0.00%)
Mar 08, 2018 4.700 4.710 4.620 4.710 439,943 +0.02(+0.43%)
Mar 07, 2018 4.660 4.690 537,697 -0.11(-2.29%)
Mar 06, 2018 4.740 4.810 4.670 4.800 1,079,934 +0.17(+3.67%)
Mar 05, 2018 4.620 4.690 4.620 4.630 551,700 -0.02(-0.43%)
Mar 02, 2018 4.710 4.750 4.630 4.650 461,960 -0.01(-0.21%)
Mar 01, 2018 4.460 4.710 4.400 4.660 1,012,047 +0.15(+3.33%)
Feb 28, 2018 4.500 4.585 4.490 4.510 582,919 +0.01(+0.22%)
Feb 27, 2018 4.600 4.660 4.490 4.500 509,211 -0.18(-3.85%)
Feb 26, 2018 4.690 4.701 4.610 4.680 522,310 +0.06(+1.30%)
Feb 23, 2018 4.600 4.650 4.550 4.620 438,308 +0.02(+0.43%)
Feb 22, 2018 4.576 4.600 676,080 +0.02(+0.44%)
Feb 21, 2018 4.490 4.765 4.470 4.580 2,327,828 +0.11(+2.46%)
Feb 20, 2018 4.500 4.580 4.460 4.470 885,490 -0.13(-2.83%)
Feb 16, 2018 4.600 4.600 4.600 0 -0.15(-3.16%)
Feb 15, 2018 4.840 4.857 4.680 4.750 777,637 -0.08(-1.66%)
Feb 14, 2018 4.510 4.835 4.496 4.830 1,481,663 +0.31(+6.86%)
Feb 13, 2018 4.610 4.630 4.500 4.520 460,298 -0.07(-1.53%)
Feb 12, 2018 4.340 4.645 4.310 4.590 985,953 +0.31(+7.24%)
Feb 09, 2018 4.440 4.470 4.190 4.280 1,694,838 -0.18(-4.04%)
Feb 08, 2018 4.450 4.570 4.440 4.460 1,109,347 +0.01(+0.22%)
Feb 07, 2018 4.500 4.560 4.430 4.450 938,824 -0.05(-1.11%)
Feb 06, 2018 4.580 4.660 4.500 4.500 1,084,163 -0.09(-1.96%)
Feb 05, 2018 4.560 4.620 4.515 4.590 814,302 +0.03(+0.66%)
Feb 02, 2018 4.630 4.670 4.531 4.560 1,114,860 -0.16(-3.39%)
Feb 01, 2018 4.760 4.800 4.700 4.720 1,184,824 -0.08(-1.67%)
Jan 31, 2018 4.710 4.830 4.690 4.800 1,074,414 +0.12(+2.56%)
Jan 30, 2018 4.780 4.790 4.680 4.680 805,602 -0.04(-0.85%)
Jan 29, 2018 4.820 4.830 4.710 4.720 1,261,516 -0.12(-2.48%)
Jan 26, 2018 4.930 4.970 4.826 4.840 579,414 -0.05(-1.02%)
Jan 25, 2018 5.120 5.130 4.880 4.890 1,289,075 -0.21(-4.12%)
Jan 24, 2018 5.000 5.150 4.940 5.100 2,158,686 +0.17(+3.45%)
Jan 23, 2018 4.830 4.939 4.780 4.930 875,017 +0.05(+1.02%)
Jan 22, 2018 4.880 4.905 4.829 4.880 481,966 +0.00(+0.00%)
Jan 19, 2018 4.900 4.930 4.835 4.880 888,053 +0.05(+1.04%)
Jan 18, 2018 5.010 5.010 4.800 4.830 1,347,302 -0.13(-2.62%)
Jan 17, 2018 5.110 5.170 4.920 4.960 2,206,194 -0.15(-2.94%)
Jan 16, 2018 5.260 5.300 5.100 5.110 1,491,394 -0.16(-3.04%)
Jan 12, 2018 5.270 5.270 5.270 0 +0.10(+1.93%)
Jan 11, 2018 5.120 5.200 5.080 5.170 691,678 +0.04(+0.78%)
Jan 10, 2018 5.130 5.030 5.130 896,310 +0.10(+1.99%)
Jan 09, 2018 5.000 5.145 4.910 5.030 810,128 -0.04(-0.79%)
Jan 08, 2018 5.140 5.200 5.020 5.070 615,975 -0.02(-0.39%)
Jan 05, 2018 5.110 5.180 5.040 5.090 521,152 -0.05(-0.97%)
Jan 04, 2018 5.110 5.145 4.995 5.140 985,491 +0.04(+0.78%)
Jan 03, 2018 5.310 5.320 4.965 5.100 1,865,229 -0.23(-4.32%)
Jan 02, 2018 5.310 5.340 5.200 5.330 940,913 +0.11(+2.11%)
Dec 29, 2017 5.220 5.220 5.220 0 -0.01(-0.19%)
Dec 28, 2017 5.270 5.320 5.162 5.230 605,740 +0.01(+0.19%)
Dec 27, 2017 5.290 5.310 5.200 5.220 626,737 -0.06(-1.14%)
Dec 26, 2017 5.320 5.330 5.211 5.280 702,113 +0.04(+0.76%)
Dec 22, 2017 5.100 5.340 5.100 5.240 1,579,065 +0.08(+1.55%)
Dec 21, 2017 5.200 5.230 5.100 5.160 876,038 -0.05(-0.96%)
Dec 20, 2017 5.080 5.270 5.050 5.210 1,248,532 +0.17(+3.37%)
Dec 19, 2017 4.880 5.060 4.850 5.040 2,167,320 +0.13(+2.65%)
Dec 18, 2017 4.850 4.945 4.830 4.910 1,004,385 +0.12(+2.51%)
Dec 15, 2017 4.880 4.900 4.730 4.790 2,359,612 -0.04(-0.83%)
Dec 14, 2017 4.830 4.920 4.710 4.830 1,136,443 -0.04(-0.82%)
Dec 13, 2017 4.570 4.970 4.570 4.870 2,130,122 +0.29(+6.33%)
Dec 12, 2017 4.510 4.595 4.440 4.580 1,680,395 +0.06(+1.33%)
Dec 11, 2017 4.270 4.650 4.260 4.520 2,090,049 +0.26(+6.10%)
Dec 08, 2017 4.200 4.300 4.200 4.260 866,393 +0.07(+1.67%)
Dec 07, 2017 4.250 4.350 4.150 4.190 1,222,827 -0.15(-3.46%)
Dec 06, 2017 4.200 4.370 4.190 4.340 2,389,125 +0.09(+2.12%)
Dec 05, 2017 4.240 4.270 4.150 4.250 803,103 -0.02(-0.47%)
Dec 04, 2017 4.140 4.290 4.140 4.270 612,341 +0.06(+1.43%)
Dec 01, 2017 4.180 4.290 4.160 4.210 997,874 +0.01(+0.24%)
Nov 30, 2017 4.160 4.235 4.140 4.200 994,023 +0.00(+0.00%)
Nov 29, 2017 4.280 4.290 4.140 4.200 1,534,764 -0.12(-2.78%)
Nov 28, 2017 4.280 4.350 4.210 4.320 965,164 +0.04(+0.93%)
Nov 27, 2017 4.350 4.350 4.230 4.280 635,873 +0.01(+0.23%)
Nov 24, 2017 4.410 4.430 4.230 4.270 611,014 -0.15(-3.39%)
Nov 22, 2017 4.320 4.460 4.255 4.420 1,400,257 +0.13(+3.03%)
Nov 21, 2017 4.260 4.340 4.210 4.290 1,110,064 -0.05(-1.15%)
Nov 20, 2017 4.230 4.365 4.211 4.340 748,792 +0.07(+1.64%)
Nov 17, 2017 4.190 4.290 4.150 4.270 1,451,253 +0.14(+3.39%)
Nov 16, 2017 4.110 4.170 4.090 4.130 507,220 +0.03(+0.73%)
Nov 15, 2017 4.090 4.185 4.070 4.100 853,772 +0.05(+1.23%)
Nov 14, 2017 4.120 4.170 4.050 4.050 760,171 -0.11(-2.64%)
Nov 13, 2017 4.080 4.207 4.030 4.160 1,298,212 +0.08(+1.96%)
Nov 10, 2017 4.310 4.320 4.060 4.080 1,975,789 -0.25(-5.77%)
Nov 09, 2017 4.200 4.370 4.190 4.330 1,003,568 +0.04(+0.93%)
Nov 08, 2017 4.330 4.375 4.250 4.290 978,412 +0.01(+0.23%)
Nov 07, 2017 4.290 4.310 4.240 4.280 474,120 -0.05(-1.15%)
Nov 06, 2017 4.190 4.370 4.190 4.330 843,494 +0.14(+3.34%)
Nov 03, 2017 4.330 4.360 4.170 4.190 995,689 -0.10(-2.33%)
Nov 02, 2017 4.300 4.390 4.270 4.290 817,425 +0.01(+0.23%)
Nov 01, 2017 4.250 4.350 4.230 4.280 963,083 +0.06(+1.42%)
Oct 31, 2017 4.310 4.310 4.195 4.220 624,851 -0.12(-2.76%)
Oct 30, 2017 4.300 4.375 4.284 4.340 566,732 +0.03(+0.70%)
Oct 27, 2017 4.240 4.360 4.160 4.310 923,465 +0.05(+1.17%)
Oct 26, 2017 4.460 4.460 4.260 4.260 1,312,230 -0.18(-4.05%)
Oct 25, 2017 4.520 4.540 4.440 4.440 986,519 -0.11(-2.42%)
Oct 24, 2017 4.650 4.650 4.450 4.550 1,164,920 -0.06(-1.30%)
Oct 23, 2017 4.330 4.660 4.265 4.610 3,628,449 +0.25(+5.73%)
Oct 20, 2017 4.350 4.400 4.285 4.360 987,061 -0.02(-0.46%)
Oct 19, 2017 4.430 4.470 4.350 4.380 712,758 -0.03(-0.68%)
Oct 18, 2017 4.470 4.500 4.404 4.410 345,247 -0.06(-1.34%)
Oct 17, 2017 4.410 4.490 4.395 4.470 764,884 +0.03(+0.68%)
Oct 16, 2017 4.670 4.670 4.420 4.440 2,037,782 -0.21(-4.52%)
Oct 13, 2017 4.680 4.729 4.610 4.650 1,081,433 +0.00(+0.00%)
Oct 12, 2017 4.730 4.730 4.595 4.650 990,672 -0.07(-1.48%)
Oct 11, 2017 4.740 4.765 4.580 4.720 887,173 -0.01(-0.21%)
Oct 10, 2017 4.850 4.880 4.640 4.730 1,096,333 -0.13(-2.67%)
Oct 09, 2017 4.650 4.880 4.640 4.860 1,293,833 +0.21(+4.52%)
Oct 06, 2017 4.550 4.660 4.460 4.650 928,472 +0.09(+1.97%)
Oct 05, 2017 4.590 4.650 4.550 4.560 525,545 -0.02(-0.44%)
Oct 04, 2017 4.500 4.600 4.490 4.580 662,796 +0.13(+2.92%)
Oct 03, 2017 4.470 4.545 4.440 4.450 613,693 -0.01(-0.22%)
Oct 02, 2017 4.380 4.550 4.380 4.460 839,439 +0.08(+1.83%)
Sep 29, 2017 4.460 4.460 4.360 4.380 511,559 -0.06(-1.35%)
Sep 28, 2017 4.380 4.480 4.350 4.440 792,695 +0.08(+1.83%)
Sep 27, 2017 4.500 4.540 4.360 4.360 1,421,602 -0.19(-4.18%)
Sep 26, 2017 4.670 4.720 4.540 4.550 1,113,127 -0.18(-3.81%)
Sep 25, 2017 4.680 4.790 4.660 4.730 1,381,811 +0.05(+1.07%)
Sep 22, 2017 4.650 4.700 4.620 4.680 762,482 +0.06(+1.30%)
Sep 21, 2017 4.600 4.760 4.590 4.620 1,110,578 -0.05(-1.07%)
Sep 20, 2017 4.710 4.870 4.635 4.670 1,264,374 -0.04(-0.85%)
Sep 19, 2017 4.600 4.730 4.600 4.710 1,014,309 +0.11(+2.39%)
Sep 18, 2017 4.700 4.760 4.590 4.600 1,307,492 -0.15(-3.16%)
Sep 15, 2017 4.830 4.845 4.750 4.750 1,498,691 -0.09(-1.86%)
Sep 14, 2017 4.810 4.880 4.790 4.840 592,069 +0.03(+0.62%)
Sep 13, 2017 4.930 4.950 4.770 4.810 790,046 -0.15(-3.02%)
Sep 12, 2017 4.820 4.990 4.800 4.960 666,638 +0.15(+3.12%)
Sep 11, 2017 4.960 4.990 4.790 4.810 1,034,459 -0.26(-5.13%)
Sep 08, 2017 5.190 5.270 5.010 5.070 1,147,394 -0.11(-2.12%)
Sep 07, 2017 5.060 5.190 5.000 5.180 1,324,879 +0.21(+4.23%)
Sep 06, 2017 5.010 5.110 4.920 4.970 1,145,341 -0.04(-0.80%)
Sep 05, 2017 4.960 5.050 4.920 5.010 1,631,382 +0.12(+2.45%)
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.