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 )

19.10 -0.24 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 5.260 5.376 5.237 5.276 1,220,094 +0.02(+0.42%)
Sep 29, 2020 5.371 5.371 5.210 5.254 1,193,963 -0.11(-2.07%)
Sep 28, 2020 5.243 5.421 5.243 5.365 1,599,661 +0.18(+3.42%)
Sep 25, 2020 5.099 5.210 5.082 5.188 1,211,385 +0.08(+1.52%)
Sep 24, 2020 5.082 5.206 4.938 5.110 2,377,019 +0.02(+0.44%)
Sep 23, 2020 5.282 5.326 5.088 5.088 1,687,569 -0.17(-3.17%)
Sep 22, 2020 5.276 5.335 5.232 5.254 1,369,536 -0.02(-0.32%)
Sep 21, 2020 5.404 5.409 5.221 5.271 3,019,901 -0.21(-3.75%)
Sep 18, 2020 5.504 5.532 5.407 5.476 3,281,609 -0.05(-0.90%)
Sep 17, 2020 5.404 5.526 5.365 5.526 2,046,827 +0.08(+1.43%)
Sep 16, 2020 5.409 5.537 5.409 5.448 1,606,810 +0.06(+1.03%)
Sep 15, 2020 5.526 5.559 5.393 5.393 1,647,956 -0.11(-1.92%)
Sep 14, 2020 5.437 5.587 5.376 5.498 2,815,519 +0.09(+1.75%)
Sep 11, 2020 5.382 5.431 5.272 5.404 1,928,144 +0.03(+0.61%)
Sep 10, 2020 5.426 5.464 5.371 5.371 1,192,237 -0.05(-1.01%)
Sep 09, 2020 5.382 5.464 5.349 5.426 1,350,617 +0.07(+1.23%)
Sep 08, 2020 5.300 5.448 5.228 5.360 1,665,156 +0.06(+1.14%)
Sep 04, 2020 5.272 5.360 5.187 5.300 1,507,700 +0.03(+0.63%)
Sep 03, 2020 5.371 5.382 5.223 5.267 1,973,985 -0.09(-1.74%)
Sep 02, 2020 5.376 5.376 5.256 5.360 1,739,906 -0.02(-0.31%)
Sep 01, 2020 5.289 5.376 5.289 5.376 1,679,789 +0.05(+1.03%)
Aug 31, 2020 5.415 5.420 5.311 5.322 1,688,360 -0.10(-1.82%)
Aug 28, 2020 5.426 5.448 5.365 5.420 1,352,377 +0.06(+1.13%)
Aug 27, 2020 5.338 5.437 5.305 5.360 1,303,414 +0.02(+0.41%)
Aug 26, 2020 5.382 5.382 5.300 5.338 1,236,343 -0.05(-1.02%)
Aug 25, 2020 5.404 5.431 5.289 5.393 1,384,735 +0.01(+0.20%)
Aug 24, 2020 5.272 5.429 5.235 5.382 1,630,031 +0.13(+2.40%)
Aug 21, 2020 5.261 5.280 5.222 5.256 1,186,858 -0.02(-0.42%)
Aug 20, 2020 5.217 5.349 5.195 5.278 1,011,595 +0.01(+0.21%)
Aug 19, 2020 5.228 5.352 5.217 5.267 1,456,697 +0.04(+0.74%)
Aug 18, 2020 5.261 5.316 5.217 5.228 1,390,294 -0.05(-0.94%)
Aug 17, 2020 5.355 5.365 5.250 5.278 1,000,603 -0.09(-1.64%)
Aug 14, 2020 5.305 5.398 5.256 5.365 1,658,288 +0.05(+0.93%)
Aug 13, 2020 5.305 5.452 5.267 5.316 2,103,621 +0.02(+0.31%)
Aug 12, 2020 5.398 5.419 5.229 5.300 1,712,588 +0.04(+0.72%)
Aug 11, 2020 5.436 5.539 5.245 5.262 2,164,131 -0.12(-2.22%)
Aug 10, 2020 5.311 5.436 5.278 5.381 2,412,772 +0.15(+2.80%)
Aug 07, 2020 5.104 5.235 5.066 5.235 1,641,200 +0.11(+2.23%)
Aug 06, 2020 5.110 5.158 5.093 5.120 1,270,062 -0.03(-0.63%)
Aug 05, 2020 5.050 5.156 5.033 5.153 1,392,141 +0.11(+2.27%)
Aug 04, 2020 5.120 5.131 5.017 5.039 1,382,131 -0.08(-1.49%)
Aug 03, 2020 5.077 5.186 5.012 5.115 1,675,387 +0.04(+0.75%)
Jul 31, 2020 5.082 5.137 4.996 5.077 1,592,264 -0.02(-0.43%)
Jul 30, 2020 5.050 5.110 5.006 5.099 1,168,063 -0.02(-0.42%)
Jul 29, 2020 5.050 5.120 5.033 5.120 1,191,243 +0.08(+1.51%)
Jul 28, 2020 5.044 5.153 5.039 5.044 1,512,126 +0.00(+0.00%)
Jul 27, 2020 5.077 5.110 4.995 5.044 1,086,365 -0.05(-0.96%)
Jul 24, 2020 5.110 5.251 5.063 5.093 1,566,692 -0.07(-1.37%)
Jul 23, 2020 5.381 5.381 5.126 5.164 2,126,820 -0.26(-4.71%)
Jul 22, 2020 5.311 5.485 5.300 5.419 1,662,953 +0.13(+2.47%)
Jul 21, 2020 5.229 5.305 5.196 5.289 1,280,346 +0.12(+2.31%)
Jul 20, 2020 5.104 5.240 5.088 5.169 1,449,420 +0.04(+0.74%)
Jul 17, 2020 5.164 5.211 5.077 5.131 1,117,436 -0.04(-0.74%)
Jul 16, 2020 5.082 5.226 5.055 5.169 1,345,795 +0.03(+0.53%)
Jul 15, 2020 5.066 5.158 5.006 5.142 2,593,448 +0.14(+2.83%)
Jul 14, 2020 4.870 5.006 4.827 5.001 1,507,906 +0.13(+2.56%)
Jul 13, 2020 4.973 5.010 4.870 4.876 1,854,005 -0.08(-1.52%)
Jul 10, 2020 4.779 4.956 4.671 4.951 2,682,987 +0.17(+3.60%)
Jul 09, 2020 4.908 4.908 4.747 4.779 2,128,017 -0.16(-3.16%)
Jul 08, 2020 4.876 4.973 4.833 4.935 1,207,303 +0.06(+1.32%)
Jul 07, 2020 4.983 4.994 4.844 4.870 1,629,226 -0.14(-2.79%)
Jul 06, 2020 4.935 5.048 4.905 5.010 2,167,288 +0.18(+3.67%)
Jul 02, 2020 5.064 5.075 4.817 4.833 2,429,440 -0.13(-2.71%)
Jul 01, 2020 5.053 5.161 4.935 4.967 2,672,051 -0.08(-1.60%)
Jun 30, 2020 5.069 5.118 4.973 5.048 1,911,223 -0.06(-1.16%)
Jun 29, 2020 4.956 5.131 4.844 5.107 2,457,760 +0.15(+2.93%)
Jun 26, 2020 5.010 5.016 4.833 4.962 5,100,895 -0.14(-2.74%)
Jun 25, 2020 4.801 5.102 4.780 5.102 2,362,489 +0.25(+5.21%)
Jun 24, 2020 4.881 4.908 4.656 4.849 2,865,555 -0.13(-2.59%)
Jun 23, 2020 4.956 4.978 4.860 4.978 2,289,946 +0.07(+1.42%)
Jun 22, 2020 4.903 4.912 4.720 4.908 2,440,161 +0.08(+1.56%)
Jun 19, 2020 4.930 4.999 4.768 4.833 5,779,687 -0.06(-1.21%)
Jun 18, 2020 4.833 4.978 4.784 4.892 1,722,694 -0.02(-0.33%)
Jun 17, 2020 4.924 4.989 4.876 4.908 2,243,705 -0.01(-0.22%)
Jun 16, 2020 5.209 5.236 4.806 4.919 2,918,133 +0.01(+0.22%)
Jun 15, 2020 4.526 5.010 4.505 4.908 2,924,235 +0.13(+2.70%)
Jun 12, 2020 4.768 4.838 4.537 4.779 2,352,613 +0.31(+6.85%)
Jun 11, 2020 4.388 4.691 4.340 4.473 3,170,626 -0.39(-8.09%)
Jun 10, 2020 5.063 5.084 4.675 4.866 3,200,411 -0.23(-4.49%)
Jun 09, 2020 5.201 5.313 5.039 5.095 3,460,002 -0.26(-4.87%)
Jun 08, 2020 5.276 5.488 5.185 5.355 4,845,446 +0.46(+9.46%)
Jun 05, 2020 5.132 5.371 4.845 4.893 4,249,374 +0.11(+2.34%)
Jun 04, 2020 4.494 4.878 4.446 4.781 3,804,223 +0.29(+6.39%)
Jun 03, 2020 4.361 4.575 4.350 4.494 2,813,717 +0.24(+5.63%)
Jun 02, 2020 4.430 4.450 4.255 4.255 3,820,813 -0.11(-2.44%)
Jun 01, 2020 4.164 4.441 4.127 4.361 2,430,373 +0.20(+4.73%)
May 29, 2020 4.281 4.318 4.164 4.164 3,763,870 -0.18(-4.16%)
May 28, 2020 4.595 4.595 4.329 4.345 2,254,317 -0.19(-4.22%)
May 27, 2020 4.611 4.616 4.297 4.536 3,507,910 +0.04(+0.95%)
May 26, 2020 4.515 4.595 4.430 4.494 2,704,073 +0.23(+5.49%)
May 22, 2020 4.207 4.265 4.100 4.260 1,582,303 +0.06(+1.39%)
May 21, 2020 4.313 4.350 4.164 4.201 1,537,442 -0.14(-3.19%)
May 20, 2020 4.366 4.382 4.239 4.340 2,328,886 +0.23(+5.56%)
May 19, 2020 4.148 4.260 4.047 4.111 1,726,243 -0.04(-1.02%)
May 18, 2020 4.031 4.201 3.967 4.154 3,265,771 +0.31(+8.17%)
May 15, 2020 3.850 3.930 3.744 3.840 4,654,586 -0.09(-2.17%)
May 14, 2020 3.563 3.925 3.398 3.925 3,468,060 +0.27(+7.27%)
May 13, 2020 3.760 3.776 3.526 3.659 3,572,324 -0.13(-3.51%)
May 12, 2020 3.994 4.026 3.792 3.792 2,691,082 -0.19(-4.81%)
May 11, 2020 4.191 4.201 3.951 3.983 2,759,763 -0.23(-5.43%)
May 08, 2020 4.281 4.366 4.114 4.212 3,111,017 +0.01(+0.25%)
May 07, 2020 4.079 4.312 4.074 4.201 2,585,711 +0.12(+3.00%)
May 06, 2020 4.318 4.403 4.074 4.079 2,813,755 -0.22(-5.19%)
May 05, 2020 4.324 4.433 4.271 4.302 3,725,639 +0.11(+2.66%)
May 04, 2020 4.159 4.255 4.005 4.191 2,875,539 -0.10(-2.35%)
May 01, 2020 4.520 4.568 4.127 4.292 4,543,082 -0.41(-8.71%)
Apr 30, 2020 4.861 4.919 4.659 4.701 3,527,860 -0.18(-3.70%)
Apr 29, 2020 4.893 5.042 4.707 4.882 4,227,932 +0.17(+3.61%)
Apr 28, 2020 4.494 4.802 4.377 4.712 3,453,818 +0.29(+6.62%)
Apr 27, 2020 4.255 4.505 4.042 4.419 2,617,109 +0.12(+2.85%)
Apr 24, 2020 4.430 4.472 4.228 4.297 3,994,588 -0.18(-3.92%)
Apr 23, 2020 4.483 4.637 4.441 4.473 2,557,993 -0.01(-0.12%)
Apr 22, 2020 4.574 4.616 4.329 4.478 2,548,272 -0.02(-0.36%)
Apr 21, 2020 4.255 4.558 4.255 4.494 2,712,899 +0.09(+1.93%)
Apr 20, 2020 4.388 4.637 4.329 4.409 3,223,469 -0.20(-4.27%)
Apr 17, 2020 4.520 4.635 4.350 4.606 4,557,373 +0.35(+8.25%)
Apr 16, 2020 4.419 4.467 4.164 4.255 3,247,714 -0.16(-3.61%)
Apr 15, 2020 4.398 4.475 4.233 4.414 3,965,428 -0.26(-5.57%)
Apr 14, 2020 4.877 4.887 4.454 4.675 5,155,927 -0.02(-0.34%)
Apr 13, 2020 4.978 5.010 4.377 4.691 4,625,409 -0.15(-3.08%)
Apr 09, 2020 4.866 5.345 4.754 4.840 7,204,888 +0.32(+7.06%)
Apr 08, 2020 4.388 4.680 4.233 4.520 7,575,982 +0.40(+9.68%)
Apr 07, 2020 4.451 4.696 4.047 4.122 5,389,396 +0.07(+1.84%)
Apr 06, 2020 3.670 4.377 3.670 4.047 3,448,092 +0.71(+21.37%)
Apr 03, 2020 3.563 3.579 2.990 3.335 3,091,274 -0.22(-6.28%)
Apr 02, 2020 3.850 3.999 3.457 3.558 2,695,117 -0.27(-6.95%)
Apr 01, 2020 4.515 4.579 3.776 3.824 3,229,947 -0.86(-18.39%)
Mar 31, 2020 4.925 5.074 4.574 4.685 2,961,438 -0.40(-7.94%)
Mar 30, 2020 5.754 5.790 4.919 5.090 2,393,812 -0.79(-13.39%)
Mar 27, 2020 5.855 6.212 5.722 5.877 3,934,041 -0.24(-4.00%)
Mar 26, 2020 4.802 6.563 4.797 6.121 4,579,976 +1.43(+30.50%)
Mar 25, 2020 4.393 5.148 4.324 4.691 5,656,394 +0.45(+10.67%)
Mar 24, 2020 4.175 4.350 3.787 4.239 5,655,070 +0.27(+6.84%)
Mar 23, 2020 4.388 4.558 3.797 3.967 3,896,323 -0.18(-4.36%)
Mar 20, 2020 3.888 4.773 3.792 4.148 6,009,557 +0.61(+17.12%)
Mar 19, 2020 3.808 3.852 2.957 3.542 6,177,648 -0.25(-6.59%)
Mar 18, 2020 5.499 5.531 2.633 3.792 6,409,127 -2.04(-34.95%)
Mar 17, 2020 6.387 6.392 5.744 5.829 3,716,706 -0.43(-6.80%)
Mar 16, 2020 6.717 7.414 6.249 6.254 3,013,362 -0.99(-13.72%)
Mar 13, 2020 7.323 7.438 6.728 7.249 2,889,326 +0.43(+6.24%)
Mar 12, 2020 8.141 8.141 6.645 6.823 3,730,224 -1.77(-20.63%)
Mar 11, 2020 9.138 9.196 8.498 8.597 2,733,604 -0.76(-8.08%)
Mar 10, 2020 9.364 9.442 9.041 9.353 1,849,969 +0.24(+2.65%)
Mar 09, 2020 9.448 9.631 9.054 9.112 1,982,515 -0.97(-9.58%)
Mar 06, 2020 10.08 10.20 9.747 10.08 1,451,230 -0.23(-2.19%)
Mar 05, 2020 10.32 10.38 10.14 10.30 1,653,817 -0.19(-1.80%)
Mar 04, 2020 10.39 10.54 10.26 10.49 1,688,735 +0.23(+2.20%)
Mar 03, 2020 10.20 10.43 10.04 10.27 3,131,144 +0.15(+1.45%)
Mar 02, 2020 9.453 10.13 9.411 10.12 2,769,733 +0.63(+6.64%)
Feb 28, 2020 9.710 9.747 9.353 9.490 3,720,766 -0.41(-4.14%)
Feb 27, 2020 10.16 10.35 9.894 9.899 2,717,977 -0.57(-5.46%)
Feb 26, 2020 10.45 10.65 10.42 10.47 2,739,178 +0.03(+0.30%)
Feb 25, 2020 10.76 10.85 10.40 10.44 2,811,351 -0.27(-2.50%)
Feb 24, 2020 10.68 10.76 10.56 10.71 2,187,332 -0.09(-0.87%)
Feb 21, 2020 11.07 11.07 10.74 10.80 2,928,181 -0.29(-2.60%)
Feb 20, 2020 10.89 11.10 10.72 11.09 2,770,017 +0.18(+1.68%)
Feb 19, 2020 10.67 10.95 10.66 10.91 2,101,479 +0.25(+2.31%)
Feb 18, 2020 10.65 10.70 10.53 10.66 1,414,828 -0.01(-0.05%)
Feb 14, 2020 10.45 10.71 10.43 10.67 1,309,860 +0.17(+1.65%)
Feb 13, 2020 10.47 10.53 10.40 10.49 1,205,919 +0.05(+0.45%)
Feb 12, 2020 10.65 10.67 10.37 10.44 2,441,209 -0.19(-1.81%)
Feb 11, 2020 10.54 10.64 10.44 10.64 2,008,944 +0.13(+1.24%)
Feb 10, 2020 10.37 10.51 10.36 10.51 1,921,837 +0.16(+1.51%)
Feb 07, 2020 10.32 10.36 10.27 10.35 985,936 +0.05(+0.50%)
Feb 06, 2020 10.23 10.35 10.22 10.30 1,303,107 +0.09(+0.87%)
Feb 05, 2020 10.14 10.24 10.12 10.21 1,263,237 +0.10(+0.98%)
Feb 04, 2020 10.15 10.17 10.04 10.11 1,544,464 +0.02(+0.15%)
Feb 03, 2020 10.07 10.10 10.02 10.10 1,402,409 +0.07(+0.73%)
Jan 31, 2020 10.02 10.08 9.982 10.02 1,478,615 -0.02(-0.16%)
Jan 30, 2020 10.00 10.04 9.940 10.04 1,052,605 +0.04(+0.36%)
Jan 29, 2020 9.888 10.00 9.872 10.00 917,106 +0.13(+1.32%)
Jan 28, 2020 9.810 9.914 9.810 9.872 890,755 +0.08(+0.85%)
Jan 27, 2020 9.779 9.836 9.763 9.789 1,129,022 -0.07(-0.74%)
Jan 24, 2020 9.945 9.984 9.815 9.862 1,216,519 -0.08(-0.84%)
Jan 23, 2020 9.956 10.00 9.922 9.945 1,667,363 -0.01(-0.10%)
Jan 22, 2020 9.971 10.02 9.930 9.956 1,007,987 +0.03(+0.26%)
Jan 21, 2020 9.888 9.956 9.888 9.930 1,144,206 +0.04(+0.42%)
Jan 17, 2020 9.971 9.982 9.888 9.888 1,318,360 -0.07(-0.73%)
Jan 16, 2020 9.992 10.03 9.904 9.961 1,338,232 -0.02(-0.16%)
Jan 15, 2020 9.846 10.02 9.815 9.976 1,349,567 +0.15(+1.54%)
Jan 14, 2020 9.753 9.826 9.732 9.826 1,927,177 +0.08(+0.80%)
Jan 13, 2020 9.644 9.753 9.621 9.747 1,833,036 +0.10(+1.02%)
Jan 10, 2020 9.598 9.655 9.557 9.649 1,193,629 +0.06(+0.59%)
Jan 09, 2020 9.526 9.639 9.495 9.593 1,642,866 +0.11(+1.20%)
Jan 08, 2020 9.479 9.577 9.469 9.479 1,492,247 +0.02(+0.16%)
Jan 07, 2020 9.417 9.464 9.397 9.464 935,860 +0.06(+0.60%)
Jan 06, 2020 9.350 9.423 9.325 9.407 1,073,401 +0.05(+0.55%)
Jan 03, 2020 9.278 9.374 9.263 9.355 1,535,275 +0.05(+0.55%)
Jan 02, 2020 9.216 9.304 9.196 9.304 1,295,752 +0.09(+0.95%)
Dec 31, 2019 9.144 9.229 9.134 9.216 1,271,769 +0.07(+0.73%)
Dec 30, 2019 9.232 9.288 9.144 9.149 1,318,642 -0.09(-1.00%)
Dec 27, 2019 9.237 9.273 9.198 9.242 1,148,063 +0.03(+0.34%)
Dec 26, 2019 9.165 9.216 9.149 9.211 1,344,405 +0.05(+0.51%)
Dec 24, 2019 9.108 9.165 9.077 9.165 729,439 +0.09(+0.97%)
Dec 23, 2019 9.103 9.108 9.010 9.077 1,260,858 -0.02(-0.23%)
Dec 20, 2019 9.092 9.113 9.036 9.098 2,594,921 +0.04(+0.40%)
Dec 19, 2019 9.036 9.118 9.005 9.062 1,027,461 +0.01(+0.11%)
Dec 18, 2019 9.046 9.067 8.989 9.051 840,238 +0.02(+0.17%)
Dec 17, 2019 8.907 9.056 8.907 9.036 1,076,881 +0.09(+1.04%)
Dec 16, 2019 9.025 9.051 8.912 8.943 1,718,831 -0.08(-0.91%)
Dec 13, 2019 8.969 9.025 8.933 9.025 1,045,685 +0.03(+0.29%)
Dec 12, 2019 8.984 9.051 8.974 9.000 1,454,230 +0.02(+0.17%)
Dec 11, 2019 9.010 9.025 8.954 8.984 1,085,881 -0.03(-0.28%)
Dec 10, 2019 8.974 9.033 8.923 9.010 2,004,269 +0.04(+0.40%)
Dec 09, 2019 8.938 9.046 8.918 8.974 1,578,609 +0.04(+0.46%)
Dec 06, 2019 8.897 8.943 8.867 8.933 1,011,038 +0.06(+0.69%)
Dec 05, 2019 8.908 8.908 8.852 8.872 1,033,962 -0.03(-0.34%)
Dec 04, 2019 8.862 8.933 8.846 8.903 1,186,521 +0.03(+0.35%)
Dec 03, 2019 8.826 8.887 8.795 8.872 841,767 +0.04(+0.40%)
Dec 02, 2019 8.852 8.897 8.798 8.836 1,172,138 +0.02(+0.23%)
Nov 29, 2019 8.770 8.841 8.749 8.816 687,599 +0.04(+0.47%)
Nov 27, 2019 8.790 8.795 8.749 8.775 613,788 +0.01(+0.06%)
Nov 26, 2019 8.770 8.846 8.749 8.770 1,040,333 +0.02(+0.23%)
Nov 25, 2019 8.683 8.765 8.673 8.749 1,580,959 +0.08(+0.94%)
Nov 22, 2019 8.688 8.696 8.617 8.668 720,100 -0.01(-0.06%)
Nov 21, 2019 8.698 8.698 8.617 8.673 753,953 -0.01(-0.12%)
Nov 20, 2019 8.683 8.708 8.652 8.683 1,039,620 -0.02(-0.18%)
Nov 19, 2019 8.663 8.724 8.663 8.698 738,157 +0.04(+0.47%)
Nov 18, 2019 8.617 8.699 8.617 8.657 1,029,909 +0.03(+0.36%)
Nov 15, 2019 8.571 8.657 8.571 8.627 968,161 +0.04(+0.42%)
Nov 14, 2019 8.668 8.678 8.535 8.591 948,425 -0.07(-0.77%)
Nov 13, 2019 8.622 8.668 8.587 8.657 967,773 +0.03(+0.35%)
Nov 12, 2019 8.597 8.647 8.541 8.627 1,138,083 +0.05(+0.53%)
Nov 11, 2019 8.587 8.609 8.561 8.582 931,024 -0.01(-0.06%)
Nov 08, 2019 8.541 8.602 8.521 8.587 935,354 +0.04(+0.47%)
Nov 07, 2019 8.577 8.607 8.531 8.546 817,205 -0.03(-0.35%)
Nov 06, 2019 8.480 8.587 8.420 8.577 958,592 +0.10(+1.13%)
Nov 05, 2019 8.516 8.546 8.470 8.480 987,281 -0.04(-0.42%)
Nov 04, 2019 8.511 8.597 8.506 8.516 1,283,510 +0.01(+0.06%)
Nov 01, 2019 8.470 8.571 8.470 8.511 832,327 +0.05(+0.60%)
Oct 31, 2019 8.379 8.473 8.374 8.460 1,084,566 +0.08(+0.97%)
Oct 30, 2019 8.450 8.455 8.374 8.379 787,096 -0.07(-0.78%)
Oct 29, 2019 8.384 8.465 8.384 8.445 1,023,068 +0.04(+0.48%)
Oct 28, 2019 8.440 8.450 8.394 8.405 832,631 -0.01(-0.06%)
Oct 25, 2019 8.511 8.526 8.400 8.410 1,024,144 -0.10(-1.13%)
Oct 24, 2019 8.673 8.688 8.258 8.506 2,723,596 -0.16(-1.87%)
Oct 23, 2019 8.652 8.703 8.602 8.668 1,199,302 +0.04(+0.47%)
Oct 22, 2019 8.582 8.657 8.551 8.627 781,495 +0.05(+0.53%)
Oct 21, 2019 8.551 8.612 8.521 8.582 900,451 +0.06(+0.71%)
Oct 18, 2019 8.511 8.556 8.508 8.521 909,647 -0.01(-0.06%)
Oct 17, 2019 8.546 8.584 8.521 8.526 821,417 -0.02(-0.18%)
Oct 16, 2019 8.511 8.546 8.485 8.541 996,473 +0.06(+0.66%)
Oct 15, 2019 8.475 8.582 8.455 8.485 1,035,004 +0.03(+0.30%)
Oct 14, 2019 8.430 8.496 8.402 8.460 1,053,432 +0.03(+0.30%)
Oct 11, 2019 8.541 8.541 8.400 8.435 1,379,302 +0.02(+0.18%)
Oct 10, 2019 8.360 8.460 8.355 8.420 1,678,658 +0.08(+0.96%)
Oct 09, 2019 8.370 8.395 8.340 8.340 944,261 -0.01(-0.12%)
Oct 08, 2019 8.325 8.390 8.295 8.350 959,154 +0.00(+0.00%)
Oct 07, 2019 8.295 8.405 8.287 8.350 1,337,763 +0.06(+0.66%)
Oct 04, 2019 8.235 8.295 8.204 8.295 845,420 +0.06(+0.73%)
Oct 03, 2019 8.174 8.285 8.139 8.235 989,782 +0.04(+0.49%)
Oct 02, 2019 8.255 8.287 8.124 8.194 1,317,736 -0.09(-1.09%)
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.