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 (%)
Aug 31, 2017 4.020 4.030 3.990 3.990 338,806 +0.02(+0.50%)
Aug 30, 2017 3.970 3.990 3.955 3.970 331,357 -0.02(-0.50%)
Aug 29, 2017 3.940 4.000 3.940 3.990 626,276 +0.00(+0.00%)
Aug 28, 2017 3.985 4.000 3.960 3.990 327,164 +0.01(+0.25%)
Aug 25, 2017 3.930 3.980 3.920 3.980 331,459 +0.08(+2.05%)
Aug 24, 2017 3.900 3.900 3.870 3.900 244,293 +0.03(+0.78%)
Aug 23, 2017 3.860 3.890 3.840 3.870 491,440 -0.02(-0.51%)
Aug 22, 2017 3.885 3.900 3.860 3.890 420,236 +0.04(+1.04%)
Aug 21, 2017 3.890 3.890 3.850 3.850 330,933 -0.03(-0.77%)
Aug 18, 2017 3.840 3.910 3.830 3.880 725,148 +0.04(+1.04%)
Aug 17, 2017 3.890 3.890 3.840 3.840 158,054 -0.02(-0.39%)
Aug 16, 2017 3.886 3.900 3.836 3.855 1,235,854 -0.00(-0.13%)
Aug 15, 2017 3.850 3.890 3.840 3.860 768,178 +0.00(+0.00%)
Aug 14, 2017 3.890 3.910 3.850 3.860 445,524 +0.00(+0.00%)
Aug 11, 2017 3.849 3.890 3.830 3.860 493,521 -0.02(-0.64%)
Aug 10, 2017 3.930 3.950 3.880 3.885 247,797 -0.04(-0.89%)
Aug 09, 2017 3.905 3.930 3.870 3.920 426,074 -0.04(-1.01%)
Aug 08, 2017 3.939 3.970 3.930 3.960 225,620 +0.00(+0.00%)
Aug 07, 2017 3.950 3.970 3.930 3.960 140,866 +0.01(+0.25%)
Aug 04, 2017 3.925 3.960 3.920 3.950 278,860 +0.01(+0.25%)
Aug 03, 2017 3.950 3.960 3.925 3.940 679,414 +0.02(+0.48%)
Aug 02, 2017 3.875 3.930 3.860 3.921 1,177,583 +0.03(+0.67%)
Aug 01, 2017 3.900 3.910 3.880 3.895 247,310 -0.02(-0.38%)
Jul 31, 2017 3.840 3.920 3.830 3.910 605,204 +0.04(+0.90%)
Jul 28, 2017 3.830 3.880 3.820 3.875 783,393 -0.04(-0.90%)
Jul 27, 2017 3.960 3.970 3.900 3.910 893,756 -0.05(-1.26%)
Jul 26, 2017 3.930 3.980 3.900 3.960 536,249 +0.04(+1.02%)
Jul 25, 2017 3.910 3.940 3.890 3.920 448,560 +0.00(+0.13%)
Jul 24, 2017 3.910 3.950 3.900 3.915 1,328,932 -0.08(-2.12%)
Jul 21, 2017 4.010 4.020 3.970 4.000 603,909 -0.04(-0.99%)
Jul 20, 2017 4.054 4.070 4.010 4.040 326,105 +0.01(+0.25%)
Jul 19, 2017 4.010 4.040 4.000 4.030 373,827 -0.15(-3.59%)
Jul 18, 2017 4.180 4.190 4.140 4.180 671,941 +0.02(+0.48%)
Jul 17, 2017 4.150 4.180 4.150 4.160 587,848 -0.04(-0.95%)
Jul 14, 2017 4.198 4.200 4.170 4.200 409,772 +0.06(+1.33%)
Jul 13, 2017 4.100 4.150 4.100 4.145 370,478 +0.04(+0.95%)
Jul 12, 2017 4.080 4.110 4.070 4.106 634,569 +0.07(+1.63%)
Jul 11, 2017 4.044 4.060 4.030 4.040 502,472 -0.03(-0.74%)
Jul 10, 2017 4.040 4.090 4.030 4.070 254,277 +0.05(+1.24%)
Jul 07, 2017 4.000 4.040 4.000 4.020 571,434 -0.03(-0.74%)
Jul 06, 2017 4.040 4.060 4.020 4.050 412,955 +0.03(+0.75%)
Jul 05, 2017 4.040 4.050 4.020 4.020 359,407 +0.04(+1.01%)
Jul 03, 2017 3.990 4.000 3.970 3.980 190,153 -0.00(-0.13%)
Jun 30, 2017 3.970 3.990 3.940 3.985 523,921 +0.02(+0.50%)
Jun 29, 2017 3.995 4.000 3.940 3.965 546,480 -0.04(-1.00%)
Jun 28, 2017 3.960 4.010 3.950 4.005 441,902 +0.04(+1.14%)
Jun 27, 2017 3.970 4.020 3.950 3.960 473,174 -0.01(-0.25%)
Jun 26, 2017 3.970 3.980 3.950 3.970 381,462 +0.02(+0.38%)
Jun 23, 2017 3.950 3.960 3.930 3.955 405,651 +0.04(+0.89%)
Jun 22, 2017 3.930 3.960 3.897 3.920 451,478 +0.09(+2.35%)
Jun 21, 2017 3.910 3.915 3.780 3.830 1,344,948 -0.05(-1.29%)
Jun 20, 2017 3.920 3.920 3.870 3.880 628,560 -0.10(-2.51%)
Jun 19, 2017 3.950 4.000 3.940 3.980 347,467 +0.02(+0.51%)
Jun 16, 2017 3.980 4.000 3.930 3.960 608,737 -0.02(-0.50%)
Jun 15, 2017 3.940 4.000 3.895 3.980 627,610 -0.00(-0.13%)
Jun 14, 2017 4.080 4.090 3.970 3.985 1,203,364 -0.14(-3.28%)
Jun 13, 2017 4.130 4.150 4.120 4.120 202,182 -0.04(-0.96%)
Jun 12, 2017 4.205 4.210 4.150 4.160 188,772 +0.00(+0.12%)
Jun 09, 2017 4.150 4.170 4.130 4.155 426,461 -0.01(-0.24%)
Jun 08, 2017 4.135 4.180 4.130 4.165 358,859 +0.01(+0.36%)
Jun 07, 2017 4.210 4.210 4.130 4.150 337,256 -0.03(-0.72%)
Jun 06, 2017 4.168 4.210 4.140 4.180 413,358 -0.01(-0.24%)
Jun 05, 2017 4.145 4.200 4.130 4.190 411,671 +0.03(+0.70%)
Jun 02, 2017 4.110 4.190 4.110 4.161 458,723 +0.05(+1.24%)
Jun 01, 2017 4.100 4.150 4.090 4.110 246,194 -0.05(-1.20%)
May 31, 2017 4.170 4.190 4.160 4.160 500,539 -0.12(-2.92%)
May 30, 2017 4.270 4.300 4.250 4.285 250,262 +0.01(+0.23%)
May 26, 2017 4.240 4.280 4.210 4.275 346,329 +0.06(+1.30%)
May 25, 2017 4.305 4.310 4.220 4.220 420,896 -0.08(-1.86%)
May 24, 2017 4.231 4.300 4.230 4.300 388,128 -0.05(-1.15%)
May 23, 2017 4.315 4.360 4.285 4.350 541,397 +0.04(+0.93%)
May 22, 2017 4.290 4.310 4.260 4.310 580,515 -0.03(-0.69%)
May 19, 2017 4.320 4.360 4.300 4.340 616,989 -0.07(-1.59%)
May 18, 2017 4.325 4.430 4.300 4.410 801,286 -0.12(-2.65%)
May 17, 2017 4.550 4.580 4.510 4.530 514,849 -0.08(-1.84%)
May 16, 2017 4.620 4.640 4.610 4.615 324,315 +0.01(+0.22%)
May 15, 2017 4.590 4.610 4.570 4.605 186,091 +0.04(+0.88%)
May 12, 2017 4.570 4.580 4.530 4.565 156,892 +0.03(+0.66%)
May 11, 2017 4.570 4.580 4.520 4.535 1,201,548 -0.07(-1.57%)
May 10, 2017 4.600 4.620 4.570 4.607 778,487 +0.05(+1.15%)
May 09, 2017 4.541 4.560 4.520 4.555 366,628 -0.06(-1.30%)
May 08, 2017 4.590 4.615 4.570 4.615 227,900 +0.04(+0.76%)
May 05, 2017 4.510 4.600 4.500 4.580 280,236 +0.00(+0.04%)
May 04, 2017 4.620 4.640 4.560 4.578 220,365 -0.11(-2.28%)
May 03, 2017 4.730 4.750 4.670 4.685 515,296 -0.05(-0.95%)
May 02, 2017 4.800 4.805 4.700 4.730 247,178 -0.01(-0.21%)
May 01, 2017 4.755 4.770 4.730 4.740 133,270 +0.00(+0.00%)
Apr 28, 2017 4.734 4.760 4.730 4.740 364,012 -0.00(-0.11%)
Apr 27, 2017 4.701 4.750 4.590 4.745 1,492,909 +0.16(+3.38%)
Apr 26, 2017 4.610 4.630 4.590 4.590 219,987 -0.04(-0.97%)
Apr 25, 2017 4.660 4.660 4.590 4.635 261,775 +0.10(+2.32%)
Apr 24, 2017 4.460 4.530 4.460 4.530 494,737 +0.24(+5.59%)
Apr 21, 2017 4.325 4.330 4.280 4.290 210,948 -0.00(-0.12%)
Apr 20, 2017 4.260 4.320 4.250 4.295 282,981 +0.04(+0.94%)
Apr 19, 2017 4.320 4.330 4.250 4.255 717,459 -0.07(-1.50%)
Apr 18, 2017 4.336 4.350 4.300 4.320 276,037 -0.09(-2.06%)
Apr 17, 2017 4.410 4.430 4.380 4.411 426,435 +0.04(+0.94%)
Apr 13, 2017 4.350 4.383 4.340 4.370 158,642 +0.02(+0.46%)
Apr 12, 2017 4.344 4.380 4.322 4.350 296,196 -0.04(-0.95%)
Apr 11, 2017 4.385 4.400 4.340 4.391 205,091 +0.02(+0.49%)
Apr 10, 2017 4.380 4.390 4.360 4.370 437,684 -0.07(-1.58%)
Apr 07, 2017 4.440 4.470 4.420 4.440 278,812 -0.12(-2.63%)
Apr 06, 2017 4.575 4.590 4.560 4.560 147,404 -0.01(-0.22%)
Apr 05, 2017 4.600 4.630 4.570 4.570 246,692 +0.03(+0.55%)
Apr 04, 2017 4.480 4.550 4.470 4.545 169,847 +0.06(+1.34%)
Apr 03, 2017 4.470 4.490 4.440 4.485 180,424 -0.01(-0.22%)
Mar 31, 2017 4.486 4.500 4.460 4.495 435,546 -0.04(-0.77%)
Mar 30, 2017 4.550 4.560 4.510 4.530 118,560 +0.04(+0.78%)
Mar 29, 2017 4.495 4.510 4.470 4.495 452,522 +0.04(+0.78%)
Mar 28, 2017 4.460 4.500 4.450 4.460 215,711 -0.03(-0.67%)
Mar 27, 2017 4.460 4.500 4.430 4.490 302,804 -0.04(-0.88%)
Mar 24, 2017 4.530 4.550 4.490 4.530 259,484 +0.03(+0.67%)
Mar 23, 2017 4.490 4.520 4.460 4.500 301,191 +0.00(+0.11%)
Mar 22, 2017 4.430 4.520 4.420 4.495 329,261 +0.06(+1.42%)
Mar 21, 2017 4.480 4.510 4.420 4.432 295,584 -0.00(-0.07%)
Mar 20, 2017 4.430 4.452 4.414 4.435 153,364 -0.05(-1.11%)
Mar 17, 2017 4.430 4.490 4.390 4.485 600,601 +0.10(+2.16%)
Mar 16, 2017 4.380 4.400 4.360 4.390 296,002 +0.04(+0.92%)
Mar 15, 2017 4.265 4.350 4.250 4.350 872,039 +0.07(+1.64%)
Mar 14, 2017 4.275 4.310 4.260 4.280 720,503 -0.10(-2.39%)
Mar 13, 2017 4.350 4.400 4.330 4.385 719,582 +0.08(+1.74%)
Mar 10, 2017 4.340 4.350 4.290 4.310 1,311,646 +0.03(+0.82%)
Mar 09, 2017 4.322 4.330 4.260 4.275 1,044,419 -0.14(-3.28%)
Mar 08, 2017 4.500 4.510 4.410 4.420 633,565 -0.11(-2.32%)
Mar 07, 2017 4.520 4.540 4.500 4.525 276,991 -0.05(-1.20%)
Mar 06, 2017 4.600 4.610 4.550 4.580 511,918 -0.04(-0.97%)
Mar 03, 2017 4.520 4.650 4.510 4.625 437,703 +0.18(+4.17%)
Mar 02, 2017 4.450 4.460 4.420 4.440 514,438 -0.13(-2.95%)
Mar 01, 2017 4.520 4.580 4.520 4.575 482,127 +0.12(+2.58%)
Feb 28, 2017 4.530 4.550 4.460 4.460 923,325 -0.14(-3.02%)
Feb 27, 2017 4.630 4.640 4.590 4.599 230,847 -0.07(-1.48%)
Feb 24, 2017 4.630 4.680 4.600 4.668 1,539,592 +0.01(+0.17%)
Feb 23, 2017 4.650 4.680 4.600 4.660 1,893,543 +0.03(+0.56%)
Feb 22, 2017 4.640 4.680 4.630 4.634 736,341 -0.13(-2.65%)
Feb 21, 2017 4.750 4.780 4.730 4.760 710,972 +0.06(+1.28%)
Feb 17, 2017 4.700 4.700 4.700 0 -0.10(-2.08%)
Feb 16, 2017 4.775 4.810 4.760 4.800 369,605 -0.04(-0.72%)
Feb 15, 2017 4.820 4.850 4.800 4.835 452,197 +0.00(+0.00%)
Feb 14, 2017 4.840 4.860 4.820 4.835 569,673 +0.01(+0.21%)
Feb 13, 2017 4.780 4.830 4.770 4.825 205,341 +0.05(+1.13%)
Feb 10, 2017 4.770 4.820 4.770 4.771 4,846,322 -0.04(-0.81%)
Feb 09, 2017 4.810 4.820 4.770 4.810 617,179 -0.04(-0.72%)
Feb 08, 2017 4.840 4.870 4.790 4.845 408,384 -0.08(-1.52%)
Feb 07, 2017 4.950 4.960 4.910 4.920 353,620 -0.07(-1.40%)
Feb 06, 2017 4.970 5.000 4.950 4.990 240,147 -0.04(-0.70%)
Feb 03, 2017 4.990 5.030 4.980 5.025 372,766 +0.04(+0.72%)
Feb 02, 2017 4.950 5.070 4.914 4.989 459,900 +0.03(+0.69%)
Feb 01, 2017 4.920 4.970 4.890 4.955 1,688,269 +0.02(+0.41%)
Jan 31, 2017 4.990 4.990 4.920 4.935 888,048 -0.07(-1.30%)
Jan 30, 2017 5.000 5.010 4.970 5.000 333,857 -0.08(-1.57%)
Jan 27, 2017 5.124 5.140 5.070 5.080 436,832 +0.13(+2.73%)
Jan 26, 2017 4.940 4.950 4.910 4.945 220,300 -0.00(-0.10%)
Jan 25, 2017 4.930 4.980 4.920 4.950 1,177,645 -0.05(-1.00%)
Jan 24, 2017 5.015 5.040 5.000 5.000 567,579 +0.04(+0.81%)
Jan 23, 2017 4.920 4.970 4.920 4.960 495,883 -0.04(-0.80%)
Jan 20, 2017 4.964 5.000 4.950 5.000 365,021 -0.01(-0.20%)
Jan 19, 2017 5.000 5.020 4.970 5.010 602,020 -0.13(-2.62%)
Jan 18, 2017 5.130 5.180 5.120 5.145 704,804 -0.07(-1.34%)
Jan 17, 2017 5.190 5.240 5.170 5.215 1,081,204 -0.09(-1.79%)
Jan 13, 2017 5.310 5.310 5.310 0 +0.08(+1.63%)
Jan 12, 2017 5.280 5.300 5.220 5.225 1,402,719 -0.04(-0.76%)
Jan 11, 2017 5.170 5.280 5.160 5.265 266,092 +0.06(+1.25%)
Jan 10, 2017 5.234 5.270 5.190 5.200 285,622 +0.07(+1.27%)
Jan 09, 2017 5.160 5.170 5.130 5.135 288,993 -0.04(-0.83%)
Jan 06, 2017 5.156 5.180 5.140 5.178 145,177 -0.00(-0.04%)
Jan 05, 2017 5.140 5.180 5.130 5.180 235,568 -0.04(-0.86%)
Jan 04, 2017 5.160 5.240 5.150 5.225 325,054 +0.10(+1.95%)
Jan 03, 2017 5.190 5.238 5.100 5.125 386,986 +0.04(+0.69%)
Dec 30, 2016 5.090 5.090 5.090 0 +0.08(+1.70%)
Dec 29, 2016 5.030 5.088 5.000 5.005 611,338 +0.02(+0.50%)
Dec 28, 2016 5.035 5.060 4.980 4.980 440,585 -0.00(-0.10%)
Dec 27, 2016 4.915 5.000 4.910 4.985 442,290 +0.08(+1.63%)
Dec 23, 2016 4.905 4.905 4.905 0 -0.02(-0.41%)
Dec 22, 2016 4.980 4.980 4.910 4.925 1,113,374 -0.09(-1.89%)
Dec 21, 2016 5.110 5.120 5.010 5.020 487,083 -0.07(-1.28%)
Dec 20, 2016 5.070 5.090 5.050 5.085 448,917 +0.07(+1.29%)
Dec 19, 2016 5.085 5.100 5.010 5.020 2,161,981 -0.06(-1.08%)
Dec 16, 2016 5.150 5.170 5.030 5.075 743,432 -0.05(-0.98%)
Dec 15, 2016 5.121 5.160 5.110 5.125 1,037,514 +0.06(+1.18%)
Dec 14, 2016 5.180 5.226 5.050 5.065 684,211 -0.21(-4.07%)
Dec 13, 2016 5.252 5.320 5.240 5.280 615,310 +0.08(+1.44%)
Dec 12, 2016 5.240 5.280 5.190 5.205 1,048,735 +0.29(+6.01%)
Dec 09, 2016 4.850 4.920 4.850 4.910 837,242 +0.07(+1.34%)
Dec 08, 2016 4.834 4.912 4.810 4.845 439,171 +0.03(+0.62%)
Dec 07, 2016 4.800 4.830 4.770 4.815 368,349 +0.02(+0.31%)
Dec 06, 2016 4.790 4.810 4.750 4.800 353,511 -0.06(-1.13%)
Dec 05, 2016 4.830 4.900 4.830 4.855 447,829 +0.08(+1.57%)
Dec 02, 2016 4.800 4.820 4.770 4.780 326,789 -0.01(-0.31%)
Dec 01, 2016 4.820 4.840 4.770 4.795 751,114 +0.16(+3.34%)
Nov 30, 2016 4.632 4.680 4.600 4.640 594,276 +0.11(+2.54%)
Nov 29, 2016 4.520 4.550 4.490 4.525 238,893 -0.07(-1.52%)
Nov 28, 2016 4.620 4.620 4.580 4.595 147,534 -0.11(-2.23%)
Nov 25, 2016 4.660 4.700 4.660 4.700 98,427 +0.04(+0.86%)
Nov 23, 2016 4.660 4.660 4.660 0 -0.04(-0.75%)
Nov 22, 2016 4.710 4.720 4.650 4.695 521,010 -0.00(-0.11%)
Nov 21, 2016 4.680 4.710 4.670 4.700 322,185 +0.15(+3.18%)
Nov 18, 2016 4.545 4.570 4.520 4.555 162,776 +0.01(+0.33%)
Nov 17, 2016 4.540 4.600 4.540 4.540 275,736 +0.03(+0.67%)
Nov 16, 2016 4.510 4.520 4.470 4.510 669,808 -0.06(-1.31%)
Nov 15, 2016 4.480 4.590 4.480 4.570 987,335 +0.10(+2.12%)
Nov 14, 2016 4.430 4.480 4.400 4.475 211,904 -0.04(-0.78%)
Nov 11, 2016 4.540 4.560 4.470 4.510 748,633 -0.01(-0.22%)
Nov 10, 2016 4.660 4.670 4.511 4.520 590,878 -0.06(-1.20%)
Nov 09, 2016 4.520 4.580 4.500 4.575 915,580 +0.24(+5.54%)
Nov 08, 2016 4.330 4.360 4.310 4.335 202,548 +0.00(+0.12%)
Nov 07, 2016 4.310 4.340 4.300 4.330 127,030 +0.05(+1.29%)
Nov 04, 2016 4.250 4.300 4.240 4.275 337,148 -0.06(-1.50%)
Nov 03, 2016 4.350 4.360 4.310 4.340 299,267 -0.03(-0.69%)
Nov 02, 2016 4.450 4.480 4.350 4.370 214,472 -0.06(-1.35%)
Nov 01, 2016 4.400 4.460 4.390 4.430 298,557 +0.10(+2.31%)
Oct 31, 2016 4.310 4.350 4.290 4.330 404,246 +0.10(+2.36%)
Oct 28, 2016 4.240 4.250 4.210 4.230 202,130 -0.01(-0.24%)
Oct 27, 2016 4.240 4.260 4.230 4.240 146,653 +0.00(+0.12%)
Oct 26, 2016 4.270 4.300 4.220 4.235 222,853 -0.06(-1.49%)
Oct 25, 2016 4.315 4.315 4.280 4.299 235,878 +0.01(+0.33%)
Oct 24, 2016 4.290 4.300 4.270 4.285 164,554 +0.01(+0.23%)
Oct 21, 2016 4.260 4.290 4.250 4.275 187,441 +0.03(+0.59%)
Oct 20, 2016 4.260 4.290 4.250 4.250 269,734 -0.05(-1.16%)
Oct 19, 2016 4.280 4.320 4.270 4.300 190,595 +0.05(+1.18%)
Oct 18, 2016 4.260 4.290 4.250 4.250 178,270 +0.00(+0.12%)
Oct 17, 2016 4.260 4.270 4.240 4.245 113,718 -0.02(-0.59%)
Oct 14, 2016 4.281 4.300 4.260 4.270 112,143 -0.03(-0.70%)
Oct 13, 2016 4.280 4.330 4.250 4.300 159,240 -0.01(-0.23%)
Oct 12, 2016 4.360 4.370 4.300 4.310 232,591 -0.06(-1.37%)
Oct 11, 2016 4.420 4.420 4.370 4.370 338,143 -0.10(-2.24%)
Oct 10, 2016 4.395 4.470 4.380 4.470 373,222 +0.13(+3.00%)
Oct 07, 2016 4.340 4.350 4.300 4.340 377,933 +0.00(+0.00%)
Oct 06, 2016 4.320 4.350 4.290 4.340 422,938 +0.05(+1.17%)
Oct 05, 2016 4.250 4.290 4.237 4.290 555,392 +0.04(+0.94%)
Oct 04, 2016 4.320 4.330 4.250 4.250 526,059 -0.02(-0.47%)
Oct 03, 2016 4.300 4.310 4.260 4.270 271,574 +0.04(+0.95%)
Sep 30, 2016 4.251 4.270 4.210 4.230 677,395 +0.03(+0.71%)
Sep 29, 2016 4.242 4.260 4.180 4.200 261,318 -0.04(-0.94%)
Sep 28, 2016 4.150 4.240 4.150 4.240 306,978 +0.12(+2.91%)
Sep 27, 2016 4.170 4.170 4.111 4.120 926,943 -0.08(-1.97%)
Sep 26, 2016 4.190 4.225 4.163 4.203 594,127 +0.02(+0.55%)
Sep 23, 2016 4.230 4.240 4.170 4.180 605,049 -0.04(-0.95%)
Sep 22, 2016 4.230 4.260 4.182 4.220 746,609 +0.00(+0.00%)
Sep 21, 2016 4.160 4.220 4.150 4.220 491,167 +0.06(+1.39%)
Sep 20, 2016 4.130 4.180 4.110 4.162 317,548 +0.00(+0.05%)
Sep 19, 2016 4.180 4.190 4.136 4.160 165,599 +0.00(+0.12%)
Sep 16, 2016 4.160 4.170 4.130 4.155 450,022 -0.04(-0.84%)
Sep 15, 2016 4.190 4.200 4.150 4.190 114,199 -0.01(-0.36%)
Sep 14, 2016 4.210 4.250 4.200 4.205 137,911 +0.04(+0.84%)
Sep 13, 2016 4.200 4.230 4.160 4.170 412,205 -0.11(-2.46%)
Sep 12, 2016 4.200 4.280 4.190 4.275 260,793 +0.04(+1.02%)
Sep 09, 2016 4.258 4.270 4.220 4.232 396,438 -0.17(-3.82%)
Sep 08, 2016 4.390 4.430 4.350 4.400 2,366,595 +0.01(+0.23%)
Sep 07, 2016 4.400 4.420 4.370 4.390 624,541 +0.06(+1.39%)
Sep 06, 2016 4.280 4.340 4.270 4.330 628,906 +0.20(+4.84%)
Sep 02, 2016 4.130 4.130 4.130 0 +0.07(+1.72%)
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.