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

Hello Group Inc ADR (NQ: MOMO )

6.070 +0.030 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2021 9.488 9.690 9.392 9.679 4,783,456 +0.30(+3.22%)
Aug 30, 2021 9.384 9.480 9.112 9.377 3,338,204 -0.15(-1.62%)
Aug 27, 2021 9.384 9.583 9.281 9.532 4,532,109 +0.01(+0.15%)
Aug 26, 2021 9.134 9.664 9.134 9.517 4,442,128 +0.01(+0.16%)
Aug 25, 2021 9.289 9.502 9.171 9.502 2,734,549 +0.13(+1.42%)
Aug 24, 2021 9.178 9.436 9.016 9.370 6,214,896 +0.44(+4.95%)
Aug 23, 2021 8.751 8.950 8.663 8.928 4,104,546 +0.25(+2.89%)
Aug 20, 2021 8.287 8.751 8.243 8.677 4,657,729 +0.43(+5.27%)
Aug 19, 2021 8.442 8.442 8.213 8.243 5,504,096 -0.33(-3.87%)
Aug 18, 2021 8.640 8.795 8.368 8.574 4,381,730 +0.01(+0.09%)
Aug 17, 2021 8.442 8.611 8.165 8.567 5,043,233 -0.21(-2.43%)
Aug 16, 2021 8.803 8.810 8.489 8.780 3,088,530 -0.15(-1.65%)
Aug 13, 2021 9.009 9.009 8.810 8.928 2,108,506 -0.13(-1.46%)
Aug 12, 2021 9.149 9.163 8.803 9.060 3,476,982 -0.23(-2.46%)
Aug 11, 2021 9.311 9.453 9.200 9.289 1,986,824 -0.02(-0.24%)
Aug 10, 2021 9.296 9.495 9.252 9.311 1,900,951 +0.01(+0.16%)
Aug 09, 2021 9.068 9.381 8.914 9.296 3,011,929 +0.28(+3.10%)
Aug 06, 2021 9.208 9.256 8.950 9.016 2,778,179 -0.20(-2.16%)
Aug 05, 2021 9.267 9.333 9.031 9.215 2,717,069 -0.15(-1.57%)
Aug 04, 2021 9.370 9.672 9.256 9.362 2,077,782 +0.02(+0.24%)
Aug 03, 2021 9.370 9.407 9.193 9.340 2,048,854 -0.13(-1.32%)
Aug 02, 2021 9.200 9.539 9.171 9.465 2,931,616 +0.34(+3.71%)
Jul 30, 2021 9.105 9.407 9.073 9.127 2,563,158 -0.20(-2.18%)
Jul 29, 2021 9.303 9.421 8.957 9.330 5,118,183 +0.21(+2.32%)
Jul 28, 2021 8.670 9.230 8.670 9.119 6,142,499 +0.69(+8.12%)
Jul 27, 2021 8.486 8.674 8.228 8.434 9,137,828 -0.27(-3.13%)
Jul 26, 2021 8.913 9.016 8.419 8.707 7,844,770 -0.46(-4.98%)
Jul 23, 2021 9.340 9.392 8.884 9.163 6,053,091 -0.52(-5.40%)
Jul 22, 2021 9.723 9.723 9.517 9.686 2,369,191 -0.04(-0.38%)
Jul 21, 2021 9.598 9.900 9.480 9.723 3,119,432 +0.13(+1.38%)
Jul 20, 2021 9.274 9.613 9.259 9.591 5,239,583 +0.38(+4.16%)
Jul 19, 2021 9.399 9.465 8.950 9.208 5,848,995 -0.43(-4.43%)
Jul 16, 2021 10.11 10.17 9.628 9.635 5,554,607 -0.54(-5.29%)
Jul 15, 2021 10.03 10.32 10.02 10.17 2,423,489 +0.15(+1.54%)
Jul 14, 2021 10.19 10.33 9.930 10.02 4,054,238 -0.19(-1.88%)
Jul 13, 2021 10.02 10.33 9.906 10.21 3,472,697 +0.19(+1.91%)
Jul 12, 2021 10.17 10.24 9.966 10.02 4,723,203 -0.04(-0.44%)
Jul 09, 2021 10.23 10.30 10.01 10.06 6,075,379 -0.11(-1.09%)
Jul 08, 2021 10.19 10.36 10.03 10.17 4,269,162 -0.24(-2.26%)
Jul 07, 2021 10.68 10.82 10.32 10.41 3,107,896 -0.25(-2.35%)
Jul 06, 2021 11.01 11.13 10.63 10.66 4,423,753 -0.47(-4.24%)
Jul 02, 2021 11.17 11.22 11.03 11.13 1,517,966 -0.13(-1.18%)
Jul 01, 2021 11.37 11.50 11.14 11.26 2,104,977 -0.01(-0.13%)
Jun 30, 2021 11.53 11.56 11.26 11.28 2,422,467 -0.25(-2.17%)
Jun 29, 2021 11.54 11.59 11.14 11.53 5,058,818 -0.22(-1.88%)
Jun 28, 2021 11.65 11.87 11.55 11.75 6,053,009 +0.29(+2.57%)
Jun 25, 2021 11.27 11.54 11.19 11.45 3,648,354 +0.39(+3.53%)
Jun 24, 2021 11.15 11.20 11.01 11.06 2,660,708 -0.03(-0.27%)
Jun 23, 2021 11.01 11.20 11.01 11.09 2,218,169 +0.12(+1.07%)
Jun 22, 2021 10.76 10.99 10.63 10.98 3,609,437 +0.17(+1.57%)
Jun 21, 2021 10.98 10.97 10.75 10.81 2,409,931 -0.10(-0.88%)
Jun 18, 2021 11.17 11.25 10.88 10.90 4,515,319 -0.24(-2.18%)
Jun 17, 2021 11.06 11.31 11.03 11.14 3,112,661 +0.04(+0.40%)
Jun 16, 2021 11.14 11.36 10.87 11.10 3,569,668 -0.17(-1.50%)
Jun 15, 2021 11.42 11.68 11.20 11.27 4,627,151 -0.33(-2.86%)
Jun 14, 2021 11.56 12.03 11.49 11.60 6,433,721 -0.02(-0.19%)
Jun 11, 2021 11.26 11.75 11.25 11.62 6,084,756 +0.25(+2.20%)
Jun 10, 2021 10.80 11.41 10.67 11.37 9,438,027 +0.60(+5.61%)
Jun 09, 2021 10.51 10.89 10.25 10.77 8,007,348 +0.18(+1.74%)
Jun 08, 2021 10.20 10.62 10.03 10.59 8,213,854 +0.33(+3.23%)
Jun 07, 2021 10.21 10.31 10.10 10.25 4,885,247 +0.01(+0.14%)
Jun 04, 2021 10.31 10.36 10.22 10.24 2,019,878 -0.01(-0.07%)
Jun 03, 2021 10.47 10.47 10.20 10.25 3,707,634 -0.30(-2.86%)
Jun 02, 2021 10.75 10.81 10.44 10.55 2,838,405 -0.12(-1.10%)
Jun 01, 2021 10.39 10.76 10.18 10.67 2,939,213 +0.33(+3.21%)
May 28, 2021 10.36 10.49 10.22 10.33 1,926,506 -0.09(-0.85%)
May 27, 2021 10.49 10.49 10.25 10.42 4,233,602 -0.04(-0.35%)
May 26, 2021 10.34 10.51 10.28 10.46 2,042,807 +0.17(+1.65%)
May 25, 2021 10.23 10.48 10.14 10.29 2,587,933 +0.14(+1.38%)
May 24, 2021 10.32 10.32 10.03 10.15 2,564,680 -0.08(-0.79%)
May 21, 2021 10.45 10.53 10.21 10.23 2,787,479 -0.28(-2.66%)
May 20, 2021 10.53 10.72 10.44 10.51 2,051,571 +0.09(+0.85%)
May 19, 2021 10.32 10.53 10.21 10.42 2,030,160 -0.15(-1.39%)
May 18, 2021 10.43 10.70 10.37 10.57 2,945,058 +0.26(+2.50%)
May 17, 2021 10.18 10.35 10.05 10.31 2,471,626 +0.04(+0.36%)
May 14, 2021 10.02 10.33 9.922 10.28 2,676,476 +0.34(+3.41%)
May 13, 2021 10.32 10.42 9.786 9.937 3,625,946 -0.40(-3.85%)
May 12, 2021 10.40 10.62 10.30 10.33 2,130,817 -0.10(-0.92%)
May 11, 2021 10.02 10.47 9.926 10.43 2,589,241 +0.14(+1.36%)
May 10, 2021 10.59 10.65 10.25 10.29 2,763,018 -0.29(-2.78%)
May 07, 2021 10.50 10.70 10.41 10.59 2,015,350 +0.11(+1.05%)
May 06, 2021 10.47 10.61 10.31 10.47 4,055,544 +0.03(+0.28%)
May 05, 2021 10.62 10.67 10.38 10.45 4,218,724 -0.10(-0.91%)
May 04, 2021 10.70 10.89 10.38 10.54 2,702,942 -0.21(-1.99%)
May 03, 2021 10.85 11.04 10.72 10.75 2,674,119 -0.04(-0.41%)
Apr 30, 2021 10.81 10.87 10.56 10.80 2,579,242 -0.10(-0.88%)
Apr 29, 2021 11.43 11.47 10.82 10.89 3,685,033 -0.46(-4.02%)
Apr 28, 2021 11.48 11.56 11.29 11.35 1,897,558 -0.07(-0.58%)
Apr 27, 2021 11.25 11.56 11.20 11.42 2,889,888 +0.22(+1.97%)
Apr 26, 2021 11.09 11.31 10.98 11.20 2,197,566 +0.02(+0.20%)
Apr 23, 2021 10.95 11.25 10.84 11.17 4,656,455 +0.29(+2.71%)
Apr 22, 2021 10.77 11.10 10.77 10.88 2,922,846 +0.01(+0.14%)
Apr 21, 2021 10.49 10.89 10.42 10.87 2,377,836 +0.34(+3.22%)
Apr 20, 2021 10.75 10.78 10.41 10.53 1,815,834 -0.26(-2.39%)
Apr 19, 2021 10.97 11.03 10.70 10.78 1,880,544 -0.15(-1.35%)
Apr 16, 2021 10.80 10.94 10.67 10.93 4,992,725 +0.16(+1.50%)
Apr 15, 2021 11.17 11.22 10.76 10.77 2,536,359 -0.33(-2.99%)
Apr 14, 2021 11.09 11.23 10.92 11.10 2,182,438 +0.06(+0.53%)
Apr 13, 2021 10.90 11.23 10.86 11.04 2,120,471 +0.12(+1.08%)
Apr 12, 2021 11.21 11.23 10.75 10.92 4,057,108 -0.24(-2.18%)
Apr 09, 2021 11.16 11.23 11.05 11.17 3,203,143 -0.05(-0.44%)
Apr 08, 2021 11.06 11.24 11.00 11.22 3,096,652 +0.25(+2.26%)
Apr 07, 2021 11.04 11.08 10.78 10.97 2,713,076 -0.06(-0.58%)
Apr 06, 2021 10.68 11.18 10.62 11.03 4,074,908 +0.34(+3.17%)
Apr 05, 2021 10.91 10.91 10.48 10.69 2,853,740 -0.05(-0.46%)
Apr 01, 2021 10.57 10.86 10.47 10.74 3,994,768 +0.33(+3.12%)
Mar 31, 2021 10.46 10.61 10.34 10.42 5,632,078 -0.01(-0.14%)
Mar 30, 2021 10.08 10.45 9.860 10.43 6,873,065 +0.29(+2.86%)
Mar 29, 2021 9.944 10.21 9.831 10.14 6,873,286 -0.07(-0.69%)
Mar 26, 2021 9.895 10.22 9.612 10.21 8,854,027 +0.35(+3.58%)
Mar 25, 2021 10.15 10.17 9.626 9.860 11,474,302 -0.42(-4.06%)
Mar 24, 2021 10.82 10.95 10.17 10.28 7,909,174 -0.57(-5.28%)
Mar 23, 2021 11.11 11.15 10.79 10.85 5,036,547 -0.32(-2.85%)
Mar 22, 2021 11.61 11.63 11.15 11.17 4,598,927 -0.37(-3.19%)
Mar 19, 2021 11.29 11.58 11.19 11.53 3,654,773 +0.28(+2.51%)
Mar 18, 2021 11.12 11.54 11.03 11.25 3,892,462 +0.04(+0.38%)
Mar 17, 2021 11.36 11.44 10.86 11.21 10,833,967 -0.68(-5.71%)
Mar 16, 2021 12.14 12.26 11.73 11.89 4,432,389 -0.23(-1.87%)
Mar 15, 2021 11.77 12.11 11.60 12.11 4,368,138 +0.33(+2.76%)
Mar 12, 2021 11.59 11.80 11.39 11.79 2,612,856 -0.04(-0.30%)
Mar 11, 2021 11.64 12.02 11.53 11.82 3,627,706 +0.43(+3.78%)
Mar 10, 2021 12.01 12.02 11.30 11.39 5,520,798 -0.48(-4.05%)
Mar 09, 2021 11.48 11.99 11.48 11.87 4,361,988 +0.61(+5.39%)
Mar 08, 2021 11.49 11.64 11.19 11.27 5,306,355 -0.42(-3.57%)
Mar 05, 2021 11.54 11.73 11.08 11.68 6,141,563 +0.29(+2.54%)
Mar 04, 2021 11.46 11.58 11.09 11.39 7,749,491 -0.19(-1.65%)
Mar 03, 2021 11.94 12.04 11.53 11.58 3,814,903 -0.25(-2.09%)
Mar 02, 2021 12.08 12.33 11.83 11.83 4,564,101 -0.11(-0.95%)
Mar 01, 2021 11.56 11.98 11.52 11.94 5,024,732 +0.75(+6.69%)
Feb 26, 2021 11.33 11.61 10.97 11.20 6,400,062 -0.24(-2.10%)
Feb 25, 2021 12.02 12.26 11.40 11.44 5,404,884 -0.54(-4.49%)
Feb 24, 2021 11.80 12.04 11.52 11.97 4,590,160 +0.23(+1.93%)
Feb 23, 2021 11.59 11.86 11.29 11.75 7,339,431 -0.24(-2.00%)
Feb 22, 2021 12.50 12.72 11.99 11.99 11,290,709 -0.90(-7.02%)
Feb 19, 2021 13.27 13.42 12.85 12.89 5,710,167 -0.16(-1.19%)
Feb 18, 2021 13.16 13.32 12.62 13.05 8,750,795 -0.66(-4.84%)
Feb 17, 2021 13.34 14.09 13.23 13.71 8,475,908 -0.48(-3.39%)
Feb 16, 2021 14.71 14.84 13.97 14.19 14,521,089 +0.07(+0.50%)
Feb 12, 2021 13.08 14.33 12.96 14.12 15,870,127 +0.88(+6.67%)
Feb 11, 2021 13.17 13.46 12.80 13.24 11,230,931 +0.39(+3.03%)
Feb 10, 2021 12.70 13.56 12.64 12.85 14,022,040 +0.28(+2.19%)
Feb 09, 2021 11.82 12.59 11.76 12.57 6,884,822 +0.82(+6.97%)
Feb 08, 2021 12.39 12.43 11.65 11.75 11,185,241 -0.54(-4.37%)
Feb 05, 2021 12.36 12.38 11.92 12.29 9,095,406 +0.29(+2.41%)
Feb 04, 2021 12.90 13.01 11.85 12.00 12,059,291 -0.41(-3.30%)
Feb 03, 2021 11.68 12.50 11.65 12.41 9,954,987 +0.89(+7.73%)
Feb 02, 2021 11.30 11.71 11.24 11.52 4,631,860 +0.44(+3.95%)
Feb 01, 2021 11.03 11.19 10.87 11.08 2,530,939 +0.28(+2.62%)
Jan 29, 2021 11.36 11.45 10.79 10.80 4,506,671 -0.54(-4.74%)
Jan 28, 2021 11.56 11.65 11.19 11.34 4,796,041 -0.20(-1.78%)
Jan 27, 2021 11.87 12.43 11.50 11.54 8,427,467 -0.44(-3.66%)
Jan 26, 2021 11.80 12.07 11.52 11.98 8,311,959 +0.30(+2.60%)
Jan 25, 2021 11.15 11.87 10.93 11.68 10,619,496 +0.57(+5.09%)
Jan 22, 2021 10.84 11.24 10.82 11.11 4,354,572 +0.13(+1.22%)
Jan 21, 2021 11.06 11.20 10.76 10.98 4,000,821 -0.13(-1.21%)
Jan 20, 2021 11.08 11.34 10.96 11.11 6,903,815 +0.18(+1.62%)
Jan 19, 2021 10.60 11.24 10.52 10.93 8,242,889 +0.57(+5.45%)
Jan 15, 2021 10.74 10.77 10.23 10.37 6,739,491 -0.35(-3.23%)
Jan 14, 2021 11.30 11.45 10.70 10.71 9,861,060 -0.67(-5.90%)
Jan 13, 2021 10.99 11.83 10.98 11.39 17,619,202 +0.44(+4.00%)
Jan 12, 2021 9.817 11.12 9.782 10.95 27,578,526 +1.13(+11.52%)
Jan 11, 2021 9.881 10.04 9.782 9.817 3,461,386 -0.20(-1.98%)
Jan 08, 2021 9.824 10.14 9.768 10.02 5,962,864 +0.17(+1.72%)
Jan 07, 2021 9.937 9.944 9.662 9.845 3,610,829 +0.01(+0.07%)
Jan 06, 2021 9.753 10.08 9.683 9.838 4,336,928 +0.02(+0.22%)
Jan 05, 2021 9.782 9.944 9.690 9.817 3,208,833 +0.16(+1.68%)
Jan 04, 2021 9.803 10.12 9.647 9.655 5,837,180 -0.21(-2.15%)
Dec 31, 2020 9.867 9.867 9.867 7,730,731 +0.26(+2.72%)
Dec 30, 2020 9.464 9.930 9.450 9.605 7,730,731 +0.09(+0.97%)
Dec 29, 2020 9.202 9.647 9.202 9.513 4,358,833 +0.33(+3.54%)
Dec 28, 2020 9.336 9.400 9.075 9.188 4,503,215 -0.16(-1.66%)
Dec 24, 2020 9.471 9.485 9.241 9.344 3,186,448 -0.19(-2.00%)
Dec 23, 2020 9.584 9.655 9.294 9.534 6,181,876 -0.05(-0.52%)
Dec 22, 2020 9.746 9.852 9.443 9.584 3,747,904 -0.12(-1.24%)
Dec 21, 2020 9.527 9.753 9.457 9.704 6,689,761 -0.02(-0.22%)
Dec 18, 2020 9.605 9.860 9.563 9.725 7,194,940 +0.02(+0.22%)
Dec 17, 2020 9.492 9.732 9.372 9.704 4,068,602 +0.21(+2.23%)
Dec 16, 2020 9.018 9.513 8.976 9.492 6,132,365 +0.39(+4.27%)
Dec 15, 2020 9.400 9.450 8.849 9.103 10,286,315 -0.30(-3.23%)
Dec 14, 2020 9.266 9.435 9.202 9.407 6,223,186 +0.21(+2.31%)
Dec 11, 2020 9.612 9.647 9.192 9.195 7,945,675 -0.40(-4.20%)
Dec 10, 2020 9.732 9.817 9.513 9.598 3,959,220 -0.12(-1.24%)
Dec 09, 2020 9.768 10.05 9.633 9.718 6,195,615 -0.08(-0.87%)
Dec 08, 2020 9.386 9.831 9.245 9.803 7,155,699 +0.41(+4.36%)
Dec 07, 2020 9.697 9.697 9.329 9.393 6,415,763 -0.21(-2.21%)
Dec 04, 2020 9.852 9.980 9.563 9.605 6,909,842 -0.17(-1.74%)
Dec 03, 2020 9.662 9.951 9.570 9.775 6,669,763 +0.34(+3.60%)
Dec 02, 2020 9.718 9.725 9.329 9.435 9,208,819 -0.16(-1.62%)
Dec 01, 2020 9.881 9.895 9.139 9.591 15,954,239 -0.57(-5.63%)
Nov 30, 2020 10.74 10.74 10.11 10.16 11,051,266 -0.52(-4.89%)
Nov 27, 2020 10.75 10.79 10.53 10.69 4,857,561 +0.13(+1.20%)
Nov 25, 2020 10.64 10.65 10.40 10.56 3,831,066 -0.16(-1.45%)
Nov 24, 2020 10.52 10.79 10.29 10.71 4,766,746 +0.30(+2.85%)
Nov 23, 2020 10.77 10.77 10.39 10.42 5,238,255 -0.40(-3.72%)
Nov 20, 2020 10.79 10.88 10.63 10.82 3,348,451 +0.05(+0.46%)
Nov 19, 2020 10.63 10.82 10.44 10.77 5,153,890 +0.20(+1.87%)
Nov 18, 2020 11.07 11.12 10.57 10.57 4,919,820 -0.53(-4.77%)
Nov 17, 2020 11.28 11.30 10.79 11.10 4,316,395 -0.05(-0.44%)
Nov 16, 2020 11.40 11.49 11.02 11.15 3,219,022 -0.06(-0.57%)
Nov 13, 2020 11.11 11.37 10.93 11.22 4,520,678 +0.43(+4.00%)
Nov 12, 2020 11.20 11.38 10.76 10.79 5,868,485 -0.40(-3.60%)
Nov 11, 2020 10.57 11.65 10.50 11.19 10,582,988 +0.67(+6.38%)
Nov 10, 2020 10.60 10.76 10.29 10.52 4,622,427 -0.08(-0.80%)
Nov 09, 2020 10.64 10.91 10.46 10.60 5,515,556 +0.33(+3.23%)
Nov 06, 2020 10.72 10.78 10.22 10.27 5,086,205 -0.47(-4.35%)
Nov 05, 2020 10.35 10.83 10.18 10.74 5,295,479 +0.49(+4.83%)
Nov 04, 2020 10.18 10.38 10.11 10.24 5,599,772 +0.15(+1.47%)
Nov 03, 2020 10.55 10.59 10.04 10.09 4,567,393 -0.42(-4.03%)
Nov 02, 2020 10.67 10.74 10.26 10.52 3,586,727 -0.08(-0.80%)
Oct 30, 2020 10.79 10.87 10.36 10.60 2,800,469 -0.34(-3.10%)
Oct 29, 2020 10.73 11.10 10.68 10.94 4,150,498 +0.23(+2.11%)
Oct 28, 2020 10.86 10.93 10.62 10.71 3,890,537 -0.49(-4.41%)
Oct 27, 2020 10.75 11.44 10.59 11.21 6,969,771 +0.48(+4.48%)
Oct 26, 2020 10.64 11.10 10.47 10.73 12,686,498 -0.02(-0.20%)
Oct 23, 2020 10.40 10.91 10.27 10.75 5,602,778 +0.39(+3.75%)
Oct 22, 2020 10.18 10.38 10.09 10.36 2,047,974 +0.19(+1.88%)
Oct 21, 2020 10.14 10.21 9.930 10.17 3,031,002 +0.10(+0.98%)
Oct 20, 2020 10.04 10.21 10.00 10.07 2,130,590 +0.08(+0.85%)
Oct 19, 2020 10.30 10.45 9.973 9.987 4,103,742 -0.25(-2.42%)
Oct 16, 2020 10.06 10.34 9.895 10.23 3,570,163 +0.11(+1.12%)
Oct 15, 2020 10.21 10.28 10.03 10.12 2,865,767 -0.06(-0.56%)
Oct 14, 2020 10.32 10.32 10.06 10.18 4,486,361 -0.06(-0.62%)
Oct 13, 2020 10.52 10.53 10.15 10.24 3,218,432 -0.32(-3.01%)
Oct 12, 2020 10.63 10.77 10.51 10.56 3,444,400 -0.03(-0.27%)
Oct 09, 2020 10.64 10.76 10.54 10.59 2,272,578 -0.01(-0.13%)
Oct 08, 2020 10.83 10.88 10.57 10.60 3,284,520 -0.11(-0.99%)
Oct 07, 2020 10.63 10.86 10.50 10.71 3,927,807 +0.20(+1.88%)
Oct 06, 2020 10.62 10.81 10.43 10.51 5,177,874 -0.09(-0.87%)
Oct 05, 2020 10.81 10.81 10.40 10.60 3,990,079 +0.12(+1.15%)
Oct 02, 2020 10.09 10.55 10.05 10.48 5,736,201 +0.04(+0.41%)
Oct 01, 2020 9.874 10.52 9.697 10.44 9,420,722 +0.71(+7.34%)
Sep 30, 2020 9.556 9.881 9.421 9.725 10,458,937 +0.06(+0.66%)
Sep 29, 2020 9.867 9.944 9.556 9.662 4,872,621 -0.20(-2.08%)
Sep 28, 2020 10.06 10.14 9.655 9.867 5,811,662 +0.09(+0.94%)
Sep 25, 2020 9.789 9.824 9.653 9.775 3,837,858 -0.03(-0.29%)
Sep 24, 2020 9.817 9.852 9.711 9.803 4,118,314 -0.11(-1.07%)
Sep 23, 2020 10.16 10.21 9.775 9.909 5,296,411 -0.22(-2.16%)
Sep 22, 2020 10.34 10.40 9.966 10.13 4,158,300 -0.25(-2.45%)
Sep 21, 2020 10.25 10.39 10.08 10.38 2,999,851 -0.09(-0.88%)
Sep 18, 2020 10.60 10.60 10.35 10.47 3,047,648 -0.14(-1.33%)
Sep 17, 2020 10.28 10.62 10.28 10.62 3,199,189 -0.05(-0.46%)
Sep 16, 2020 10.69 10.79 10.53 10.67 4,472,765 +0.09(+0.87%)
Sep 15, 2020 10.38 10.64 10.33 10.57 4,094,155 +0.29(+2.82%)
Sep 14, 2020 10.17 10.42 10.16 10.28 4,218,223 +0.25(+2.54%)
Sep 11, 2020 9.916 10.21 9.896 10.03 4,576,000 +0.20(+2.09%)
Sep 10, 2020 10.42 10.42 9.803 9.824 6,968,042 -0.52(-4.99%)
Sep 09, 2020 10.52 10.67 10.21 10.34 7,789,987 +0.01(+0.14%)
Sep 08, 2020 10.66 10.84 10.16 10.33 10,204,990 -0.63(-5.74%)
Sep 04, 2020 11.70 11.94 10.88 10.96 16,610,392 -0.90(-7.63%)
Sep 03, 2020 12.83 13.10 11.85 11.86 23,115,082 -2.21(-15.72%)
Sep 02, 2020 14.44 14.62 13.91 14.07 4,849,683 -0.36(-2.50%)
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.