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

Lions Gate Entertainment Corp Cl B (NY: LGF-B )

8.500 -0.980 (-10.34%)
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 (%)
Sep 30, 2020 8.630 8.845 8.610 8.720 530,714 +0.10(+1.16%)
Sep 29, 2020 8.590 8.650 8.455 8.620 357,041 +0.05(+0.58%)
Sep 28, 2020 8.450 8.610 8.410 8.570 296,135 +0.23(+2.76%)
Sep 25, 2020 8.330 8.410 8.200 8.340 454,900 -0.01(-0.12%)
Sep 24, 2020 8.470 8.510 8.230 8.350 480,819 -0.18(-2.11%)
Sep 23, 2020 9.000 9.090 8.380 8.530 851,643 -0.51(-5.64%)
Sep 22, 2020 9.050 9.145 8.970 9.040 727,447 +0.02(+0.22%)
Sep 21, 2020 9.510 9.510 8.890 9.020 1,014,835 -0.61(-6.33%)
Sep 18, 2020 9.740 9.760 9.520 9.630 939,300 +0.05(+0.52%)
Sep 17, 2020 9.140 9.650 9.060 9.580 1,428,732 +0.34(+3.68%)
Sep 16, 2020 9.180 9.350 9.150 9.240 724,540 +0.15(+1.65%)
Sep 15, 2020 8.950 9.190 8.950 9.090 672,426 +0.20(+2.25%)
Sep 14, 2020 8.690 8.950 8.690 8.890 586,924 +0.29(+3.37%)
Sep 11, 2020 8.590 8.900 8.590 8.600 513,900 -0.02(-0.23%)
Sep 10, 2020 8.850 8.900 8.560 8.620 301,467 -0.18(-2.05%)
Sep 09, 2020 8.880 8.900 8.710 8.800 465,995 +0.05(+0.57%)
Sep 08, 2020 8.630 8.890 8.610 8.750 818,591 +0.03(+0.34%)
Sep 04, 2020 8.610 8.840 8.490 8.720 650,000 +0.12(+1.40%)
Sep 03, 2020 8.910 9.090 8.560 8.600 528,570 -0.35(-3.91%)
Sep 02, 2020 9.000 9.020 8.910 8.950 643,302 -0.02(-0.22%)
Sep 01, 2020 9.000 9.060 8.790 8.970 730,000 -0.09(-0.99%)
Aug 31, 2020 8.940 9.220 8.840 9.060 516,776 +0.14(+1.57%)
Aug 28, 2020 8.920 9.080 8.790 8.920 394,000 +0.02(+0.22%)
Aug 27, 2020 8.860 9.010 8.800 8.900 620,250 +0.09(+1.02%)
Aug 26, 2020 8.670 9.035 8.620 8.810 1,131,167 +0.26(+3.04%)
Aug 25, 2020 8.420 8.600 8.360 8.550 448,989 +0.13(+1.54%)
Aug 24, 2020 8.280 8.470 8.170 8.420 580,387 +0.25(+3.06%)
Aug 21, 2020 8.140 8.270 8.110 8.170 707,000 +0.13(+1.62%)
Aug 20, 2020 7.850 8.110 7.810 8.040 776,853 +0.14(+1.77%)
Aug 19, 2020 7.990 7.990 7.515 7.900 788,928 -0.06(-0.75%)
Aug 18, 2020 7.730 8.070 7.660 7.960 1,439,119 +0.32(+4.19%)
Aug 17, 2020 7.610 7.670 7.310 7.640 713,165 +0.08(+1.06%)
Aug 14, 2020 7.230 7.600 7.220 7.560 554,700 +0.23(+3.14%)
Aug 13, 2020 7.260 7.360 7.180 7.330 591,123 +0.04(+0.55%)
Aug 12, 2020 7.350 7.530 7.245 7.290 572,649 +0.01(+0.14%)
Aug 11, 2020 7.250 7.450 7.250 7.280 446,515 -0.05(-0.68%)
Aug 10, 2020 7.260 7.440 7.260 7.330 478,300 -0.02(-0.27%)
Aug 07, 2020 7.560 7.830 7.340 7.350 1,694,300 +0.07(+0.96%)
Aug 06, 2020 7.310 7.420 7.220 7.280 389,615 -0.14(-1.89%)
Aug 05, 2020 7.540 7.600 7.360 7.420 423,841 -0.07(-0.93%)
Aug 04, 2020 7.340 7.540 7.300 7.490 306,867 +0.15(+2.04%)
Aug 03, 2020 7.110 7.400 6.960 7.340 357,214 +0.23(+3.23%)
Jul 31, 2020 7.110 7.120 6.920 7.110 415,200 +0.00(+0.00%)
Jul 30, 2020 6.890 7.210 6.840 7.110 573,495 +0.06(+0.85%)
Jul 29, 2020 7.450 7.450 6.960 7.050 543,879 -0.38(-5.11%)
Jul 28, 2020 7.280 7.470 7.270 7.430 693,051 +0.06(+0.81%)
Jul 27, 2020 7.390 7.410 7.240 7.370 647,030 -0.05(-0.67%)
Jul 24, 2020 7.200 7.470 7.200 7.420 364,400 +0.07(+0.95%)
Jul 23, 2020 7.160 7.380 7.065 7.350 634,843 +0.16(+2.23%)
Jul 22, 2020 7.270 7.300 7.050 7.190 392,439 -0.12(-1.64%)
Jul 21, 2020 7.370 7.531 7.250 7.310 558,203 -0.09(-1.22%)
Jul 20, 2020 7.380 7.510 7.310 7.400 315,394 +0.01(+0.14%)
Jul 17, 2020 7.770 7.839 7.350 7.390 549,900 -0.41(-5.26%)
Jul 16, 2020 7.410 7.860 7.360 7.800 1,254,871 +0.25(+3.31%)
Jul 15, 2020 7.150 7.605 7.110 7.550 603,245 +0.48(+6.79%)
Jul 14, 2020 7.040 7.150 6.960 7.070 987,538 -0.07(-0.98%)
Jul 13, 2020 7.130 7.350 7.120 7.140 583,193 -0.11(-1.52%)
Jul 10, 2020 7.240 7.320 7.120 7.250 1,000,500 +0.00(+0.00%)
Jul 09, 2020 6.990 7.440 6.990 7.250 1,113,027 +0.20(+2.84%)
Jul 08, 2020 7.020 7.140 6.820 7.050 1,029,319 -0.06(-0.84%)
Jul 07, 2020 7.070 7.170 6.940 7.110 1,258,022 -0.04(-0.56%)
Jul 06, 2020 7.060 7.250 7.060 7.150 583,283 +0.09(+1.27%)
Jul 02, 2020 7.300 7.310 7.010 7.060 584,700 -0.13(-1.81%)
Jul 01, 2020 6.880 7.270 6.880 7.190 454,684 +0.36(+5.27%)
Jun 30, 2020 6.790 6.840 6.610 6.830 734,216 +0.01(+0.15%)
Jun 29, 2020 6.680 6.840 6.550 6.820 781,463 +0.22(+3.33%)
Jun 26, 2020 6.670 6.730 6.530 6.600 1,008,500 -0.15(-2.22%)
Jun 25, 2020 6.750 6.900 6.655 6.750 408,626 -0.08(-1.17%)
Jun 24, 2020 6.790 6.910 6.690 6.830 543,013 -0.11(-1.59%)
Jun 23, 2020 7.020 7.170 6.840 6.940 623,786 -0.13(-1.84%)
Jun 22, 2020 6.940 7.130 6.850 7.070 696,996 +0.06(+0.86%)
Jun 19, 2020 7.150 7.260 6.950 7.010 643,800 +0.00(+0.00%)
Jun 18, 2020 6.930 7.140 6.830 7.010 549,541 +0.17(+2.49%)
Jun 17, 2020 6.890 7.040 6.810 6.840 717,763 +0.04(+0.59%)
Jun 16, 2020 6.890 7.007 6.600 6.800 635,744 +0.18(+2.72%)
Jun 15, 2020 6.760 6.960 6.580 6.620 1,290,479 -0.32(-4.61%)
Jun 12, 2020 7.130 7.260 6.740 6.940 773,500 +0.11(+1.61%)
Jun 11, 2020 6.960 6.990 6.630 6.830 1,222,050 -0.47(-6.44%)
Jun 10, 2020 7.780 7.790 7.290 7.300 553,380 -0.46(-5.93%)
Jun 09, 2020 8.380 8.380 7.760 7.760 1,499,016 -0.70(-8.27%)
Jun 08, 2020 8.520 8.620 8.070 8.460 1,454,976 -0.06(-0.70%)
Jun 05, 2020 8.320 8.740 8.310 8.520 883,500 +0.42(+5.19%)
Jun 04, 2020 8.100 8.150 7.890 8.100 533,742 +0.01(+0.12%)
Jun 03, 2020 8.100 8.220 7.990 8.090 771,405 +0.14(+1.76%)
Jun 02, 2020 7.870 8.210 7.840 7.950 825,256 +0.13(+1.66%)
Jun 01, 2020 7.520 7.980 7.520 7.820 820,581 +0.29(+3.85%)
May 29, 2020 7.570 7.610 7.180 7.530 786,100 +0.03(+0.40%)
May 28, 2020 8.250 8.330 7.484 7.500 1,004,764 -0.61(-7.52%)
May 27, 2020 7.810 8.190 7.620 8.110 1,156,174 +0.52(+6.85%)
May 26, 2020 8.090 8.210 7.580 7.590 684,127 -0.16(-2.06%)
May 22, 2020 7.980 8.000 7.560 7.750 1,007,000 -0.28(-3.49%)
May 21, 2020 7.930 8.260 7.770 8.030 1,944,056 +0.17(+2.16%)
May 20, 2020 7.600 7.996 7.565 7.860 611,294 +0.41(+5.50%)
May 19, 2020 7.430 7.615 7.270 7.450 1,134,701 +0.01(+0.13%)
May 18, 2020 7.240 7.580 7.110 7.440 537,038 +0.46(+6.59%)
May 15, 2020 6.710 7.010 6.680 6.980 305,400 +0.16(+2.35%)
May 14, 2020 6.770 7.300 6.640 6.820 587,884 -0.08(-1.16%)
May 13, 2020 7.200 7.200 6.590 6.900 447,633 -0.28(-3.90%)
May 12, 2020 7.190 7.290 7.080 7.180 890,299 +0.01(+0.14%)
May 11, 2020 7.370 7.430 7.170 7.170 583,882 -0.25(-3.37%)
May 08, 2020 7.290 7.470 7.080 7.420 736,200 +0.29(+4.07%)
May 07, 2020 6.730 7.210 6.730 7.130 539,474 +0.52(+7.87%)
May 06, 2020 6.830 6.910 6.500 6.610 945,043 -0.15(-2.22%)
May 05, 2020 6.630 6.880 6.485 6.760 957,064 +0.19(+2.89%)
May 04, 2020 6.550 6.790 6.440 6.570 734,702 -0.10(-1.50%)
May 01, 2020 6.480 6.680 6.420 6.670 658,300 -0.01(-0.15%)
Apr 30, 2020 6.810 7.070 6.607 6.680 612,951 -0.24(-3.47%)
Apr 29, 2020 7.010 7.220 6.920 6.920 597,782 +0.08(+1.17%)
Apr 28, 2020 6.880 7.080 6.700 6.840 640,587 +0.05(+0.74%)
Apr 27, 2020 6.780 6.980 6.760 6.790 707,805 +0.04(+0.59%)
Apr 24, 2020 6.600 6.800 6.360 6.750 619,700 +0.22(+3.37%)
Apr 23, 2020 6.330 6.650 6.290 6.530 1,190,824 +0.24(+3.82%)
Apr 22, 2020 6.880 6.900 6.281 6.290 367,756 -0.46(-6.81%)
Apr 21, 2020 6.360 6.800 6.330 6.750 701,391 +0.10(+1.50%)
Apr 20, 2020 6.410 6.810 6.410 6.650 674,285 -0.02(-0.30%)
Apr 17, 2020 6.540 6.810 6.470 6.670 905,200 +0.35(+5.54%)
Apr 16, 2020 6.590 6.590 6.150 6.320 900,470 -0.10(-1.56%)
Apr 15, 2020 6.220 6.430 6.010 6.420 558,620 -0.08(-1.23%)
Apr 14, 2020 6.480 6.640 6.270 6.500 782,089 +0.29(+4.67%)
Apr 13, 2020 5.870 6.270 5.520 6.210 1,181,571 +0.39(+6.70%)
Apr 09, 2020 5.590 6.130 5.590 5.820 759,900 +0.30(+5.43%)
Apr 08, 2020 5.300 5.563 5.250 5.520 1,048,832 +0.20(+3.76%)
Apr 07, 2020 5.810 6.090 5.225 5.320 613,183 -0.18(-3.27%)
Apr 06, 2020 5.180 5.585 5.150 5.500 1,723,312 +0.51(+10.22%)
Apr 03, 2020 5.140 5.191 4.760 4.990 639,700 -0.25(-4.77%)
Apr 02, 2020 5.280 5.560 5.010 5.240 1,282,307 -0.14(-2.60%)
Apr 01, 2020 5.280 5.680 5.173 5.380 681,628 -0.20(-3.58%)
Mar 31, 2020 5.290 5.690 5.290 5.580 671,282 +0.28(+5.28%)
Mar 30, 2020 5.440 5.480 5.045 5.300 629,209 -0.16(-2.93%)
Mar 27, 2020 5.520 5.750 5.270 5.460 1,280,300 -0.40(-6.83%)
Mar 26, 2020 6.020 6.285 5.730 5.860 591,991 -0.15(-2.50%)
Mar 25, 2020 6.430 6.480 5.760 6.010 853,155 -0.42(-6.53%)
Mar 24, 2020 6.570 6.745 6.180 6.430 1,043,554 +0.23(+3.71%)
Mar 23, 2020 6.280 6.400 5.640 6.200 1,401,190 -0.24(-3.73%)
Mar 20, 2020 6.450 7.050 6.010 6.440 2,720,800 +0.14(+2.22%)
Mar 19, 2020 5.030 6.500 4.940 6.300 3,382,778 +1.25(+24.75%)
Mar 18, 2020 4.500 5.070 4.330 5.050 1,174,227 +0.15(+3.06%)
Mar 17, 2020 4.430 4.930 3.870 4.900 1,107,631 +0.55(+12.64%)
Mar 16, 2020 4.080 4.780 4.080 4.350 865,052 -0.69(-13.69%)
Mar 13, 2020 4.600 5.040 4.130 5.040 1,280,800 +0.67(+15.33%)
Mar 12, 2020 4.920 5.030 4.350 4.370 1,811,592 -0.87(-16.60%)
Mar 11, 2020 5.580 5.650 5.180 5.240 2,015,585 -0.49(-8.55%)
Mar 10, 2020 6.120 6.230 5.560 5.730 2,237,585 -0.14(-2.39%)
Mar 09, 2020 5.880 6.155 5.580 5.870 1,097,488 -0.65(-9.97%)
Mar 06, 2020 6.620 6.910 6.420 6.520 1,464,400 -0.48(-6.86%)
Mar 05, 2020 7.310 7.310 6.940 7.000 794,983 -0.44(-5.91%)
Mar 04, 2020 7.560 7.570 7.310 7.440 873,184 -0.02(-0.27%)
Mar 03, 2020 7.630 7.730 7.270 7.460 1,411,483 -0.14(-1.84%)
Mar 02, 2020 7.450 7.600 7.060 7.600 1,503,258 +0.20(+2.70%)
Feb 28, 2020 7.090 7.505 7.090 7.400 3,013,000 +0.01(+0.14%)
Feb 27, 2020 7.570 7.800 7.230 7.390 809,245 -0.54(-6.81%)
Feb 26, 2020 8.760 8.870 7.790 7.930 978,142 -0.82(-9.37%)
Feb 25, 2020 9.000 9.170 8.570 8.750 931,811 -0.36(-3.95%)
Feb 24, 2020 9.150 9.317 8.980 9.110 790,382 -0.30(-3.19%)
Feb 21, 2020 9.570 9.585 9.325 9.410 561,700 -0.23(-2.39%)
Feb 20, 2020 9.910 9.910 9.465 9.640 590,412 -0.25(-2.53%)
Feb 19, 2020 9.960 9.960 9.780 9.890 487,673 -0.03(-0.30%)
Feb 18, 2020 10.07 10.31 9.890 9.920 977,362 -0.14(-1.39%)
Feb 14, 2020 10.03 10.10 9.840 10.06 883,500 +0.10(+1.00%)
Feb 13, 2020 9.820 10.14 9.815 9.960 734,141 +0.08(+0.81%)
Feb 12, 2020 9.910 10.22 9.820 9.880 1,216,018 +0.01(+0.10%)
Feb 11, 2020 9.910 9.980 9.490 9.870 976,257 -0.05(-0.50%)
Feb 10, 2020 9.890 10.17 9.710 9.920 1,642,922 +0.05(+0.51%)
Feb 07, 2020 9.430 10.32 9.300 9.870 1,755,300 +0.53(+5.67%)
Feb 06, 2020 9.500 9.585 9.220 9.340 1,282,089 -0.06(-0.64%)
Feb 05, 2020 9.570 10.28 9.360 9.400 1,801,953 -0.11(-1.16%)
Feb 04, 2020 9.350 9.590 9.320 9.510 573,937 +0.26(+2.81%)
Feb 03, 2020 9.350 9.470 9.200 9.250 643,507 -0.08(-0.86%)
Jan 31, 2020 9.560 9.560 9.110 9.330 765,900 -0.28(-2.91%)
Jan 30, 2020 9.440 9.680 9.370 9.610 616,537 +0.04(+0.42%)
Jan 29, 2020 9.670 9.690 9.500 9.570 460,769 +0.01(+0.10%)
Jan 28, 2020 9.630 9.740 9.520 9.560 471,995 +0.00(+0.00%)
Jan 27, 2020 9.410 9.640 9.360 9.560 520,662 -0.06(-0.62%)
Jan 24, 2020 9.820 9.930 9.410 9.620 540,800 -0.22(-2.24%)
Jan 23, 2020 9.940 9.940 9.680 9.840 499,642 -0.12(-1.20%)
Jan 22, 2020 10.18 10.18 9.950 9.960 389,401 -0.21(-2.06%)
Jan 21, 2020 10.11 10.21 9.855 10.17 814,657 -0.15(-1.45%)
Jan 17, 2020 10.73 10.73 10.21 10.32 599,000 -0.31(-2.92%)
Jan 16, 2020 10.54 10.75 10.54 10.63 496,567 +0.11(+1.05%)
Jan 15, 2020 10.75 10.85 10.43 10.52 1,140,574 -0.23(-2.14%)
Jan 14, 2020 10.44 10.80 10.37 10.75 740,000 +0.37(+3.56%)
Jan 13, 2020 10.15 10.39 9.960 10.38 825,810 +0.28(+2.77%)
Jan 10, 2020 10.14 10.18 10.01 10.10 405,100 -0.05(-0.49%)
Jan 09, 2020 10.31 10.40 9.950 10.15 596,248 -0.17(-1.65%)
Jan 08, 2020 10.37 10.47 10.26 10.32 640,081 -0.06(-0.58%)
Jan 07, 2020 10.32 10.52 10.15 10.38 538,837 +0.12(+1.17%)
Jan 06, 2020 9.970 10.26 9.940 10.26 585,946 +0.24(+2.40%)
Jan 03, 2020 10.03 10.14 9.890 10.02 559,500 -0.14(-1.38%)
Jan 02, 2020 10.03 10.21 9.812 10.16 1,357,383 +0.23(+2.32%)
Dec 31, 2019 9.450 10.02 9.450 9.930 804,100 +0.36(+3.76%)
Dec 30, 2019 9.620 9.660 9.490 9.570 824,876 -0.09(-0.93%)
Dec 27, 2019 9.850 9.890 9.635 9.660 765,400 -0.12(-1.23%)
Dec 26, 2019 9.780 9.860 9.640 9.780 863,589 -0.09(-0.91%)
Dec 24, 2019 10.07 10.08 9.820 9.870 493,000 -0.29(-2.85%)
Dec 23, 2019 10.07 10.60 9.865 10.16 1,329,970 +0.70(+7.40%)
Dec 20, 2019 9.040 9.460 8.951 9.460 1,403,700 +0.44(+4.88%)
Dec 19, 2019 8.880 9.035 8.740 9.020 1,031,529 +0.15(+1.69%)
Dec 18, 2019 8.990 9.050 8.750 8.870 1,088,616 -0.13(-1.44%)
Dec 17, 2019 8.930 9.040 8.790 9.000 1,000,025 +0.04(+0.45%)
Dec 16, 2019 9.090 9.240 8.950 8.960 1,120,167 -0.04(-0.44%)
Dec 13, 2019 9.290 9.570 8.980 9.000 791,200 -0.35(-3.74%)
Dec 12, 2019 8.600 9.370 8.580 9.350 1,163,289 +0.71(+8.22%)
Dec 11, 2019 8.630 8.780 8.530 8.640 570,184 +0.04(+0.47%)
Dec 10, 2019 8.850 8.920 8.540 8.600 1,313,838 -0.24(-2.71%)
Dec 09, 2019 8.770 9.050 8.770 8.840 1,066,444 +0.05(+0.57%)
Dec 06, 2019 8.750 8.900 8.680 8.790 869,300 +0.05(+0.57%)
Dec 05, 2019 8.910 9.110 8.670 8.740 1,025,685 -0.18(-2.02%)
Dec 04, 2019 8.830 9.050 8.830 8.920 734,268 +0.12(+1.36%)
Dec 03, 2019 8.770 8.920 8.700 8.800 609,679 -0.19(-2.11%)
Dec 02, 2019 8.680 9.130 8.680 8.990 1,027,889 +0.32(+3.69%)
Nov 29, 2019 8.930 8.930 8.560 8.670 617,100 -0.25(-2.80%)
Nov 27, 2019 8.720 9.020 8.720 8.920 718,600 +0.18(+2.06%)
Nov 26, 2019 8.500 9.070 8.400 8.740 1,379,189 +0.10(+1.16%)
Nov 25, 2019 8.730 8.750 8.570 8.640 674,173 -0.06(-0.69%)
Nov 22, 2019 8.560 8.770 8.300 8.700 537,200 +0.08(+0.93%)
Nov 21, 2019 8.920 9.000 8.600 8.620 925,544 -0.32(-3.58%)
Nov 20, 2019 8.860 8.990 8.680 8.940 1,039,435 +0.05(+0.56%)
Nov 19, 2019 8.940 9.030 8.840 8.890 645,998 -0.10(-1.11%)
Nov 18, 2019 9.010 9.120 8.850 8.990 786,290 -0.07(-0.77%)
Nov 15, 2019 8.900 9.290 8.840 9.060 1,178,600 +0.35(+4.02%)
Nov 14, 2019 8.700 8.960 8.640 8.710 921,589 +0.00(+0.00%)
Nov 13, 2019 8.990 9.040 8.700 8.710 1,290,713 -0.37(-4.07%)
Nov 12, 2019 9.080 9.280 8.910 9.080 1,147,030 +0.07(+0.78%)
Nov 11, 2019 8.750 9.110 8.590 9.010 1,484,474 +0.39(+4.52%)
Nov 08, 2019 8.580 8.960 8.180 8.620 1,515,200 +0.76(+9.67%)
Nov 07, 2019 7.740 8.060 7.740 7.860 818,723 +0.24(+3.15%)
Nov 06, 2019 7.630 7.810 7.520 7.620 851,527 -0.07(-0.91%)
Nov 05, 2019 7.790 7.980 7.680 7.690 903,907 -0.11(-1.41%)
Nov 04, 2019 7.430 7.890 7.410 7.800 1,220,213 +0.37(+4.98%)
Nov 01, 2019 7.480 7.805 7.310 7.430 1,186,000 -0.06(-0.80%)
Oct 31, 2019 7.360 7.505 7.270 7.490 531,968 +0.06(+0.81%)
Oct 30, 2019 7.410 7.565 7.210 7.430 630,203 -0.05(-0.67%)
Oct 29, 2019 7.430 7.590 7.340 7.480 539,759 -0.03(-0.40%)
Oct 28, 2019 7.660 7.790 7.480 7.510 658,365 -0.15(-1.96%)
Oct 25, 2019 7.620 7.800 7.550 7.660 567,600 -0.01(-0.13%)
Oct 24, 2019 8.110 8.170 7.470 7.670 1,067,063 -0.52(-6.35%)
Oct 23, 2019 8.220 8.320 8.080 8.190 709,989 -0.05(-0.61%)
Oct 22, 2019 8.010 8.310 7.830 8.240 657,353 +0.24(+3.00%)
Oct 21, 2019 7.990 8.050 7.880 8.000 743,528 +0.04(+0.50%)
Oct 18, 2019 8.050 8.150 7.860 7.960 539,200 -0.08(-1.00%)
Oct 17, 2019 8.200 8.260 8.010 8.040 897,924 -0.18(-2.19%)
Oct 16, 2019 8.400 8.530 8.180 8.220 768,592 -0.27(-3.18%)
Oct 15, 2019 8.450 8.620 8.374 8.490 516,082 +0.02(+0.24%)
Oct 14, 2019 8.890 8.890 8.410 8.470 396,403 -0.50(-5.57%)
Oct 11, 2019 8.820 9.170 8.790 8.970 821,700 +0.19(+2.16%)
Oct 10, 2019 8.740 8.870 8.505 8.780 771,455 +0.00(+0.00%)
Oct 09, 2019 8.590 8.830 8.510 8.780 805,328 +0.32(+3.78%)
Oct 08, 2019 8.630 8.690 8.370 8.460 571,328 -0.30(-3.42%)
Oct 07, 2019 8.690 8.855 8.630 8.760 376,685 +0.08(+0.92%)
Oct 04, 2019 8.640 8.720 8.400 8.680 532,200 +0.12(+1.40%)
Oct 03, 2019 8.390 8.780 8.360 8.560 735,618 +0.10(+1.18%)
Oct 02, 2019 8.300 8.570 8.060 8.460 641,743 +0.20(+2.42%)
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.