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 )

5.840 +0.410 (+7.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 3.190 3.210 3.010 3.090 4,235,980 -0.18(-5.50%)
Sep 27, 2019 3.250 3.340 3.180 3.270 2,638,700 -0.04(-1.21%)
Sep 26, 2019 3.480 3.520 3.300 3.310 3,040,394 -0.16(-4.61%)
Sep 25, 2019 3.650 3.680 3.410 3.470 3,144,251 -0.20(-5.45%)
Sep 24, 2019 3.620 3.700 3.500 3.670 3,774,252 +0.01(+0.27%)
Sep 23, 2019 3.600 3.690 3.560 3.660 4,573,378 +0.17(+4.87%)
Sep 20, 2019 3.440 3.510 3.410 3.490 2,163,500 +0.04(+1.16%)
Sep 19, 2019 3.450 3.490 3.400 3.450 1,681,515 +0.06(+1.77%)
Sep 18, 2019 3.530 3.550 3.320 3.390 2,643,756 -0.15(-4.24%)
Sep 17, 2019 3.450 3.570 3.420 3.540 2,197,678 +0.10(+2.91%)
Sep 16, 2019 3.590 3.590 3.385 3.440 2,439,537 +0.04(+1.18%)
Sep 13, 2019 3.520 3.570 3.390 3.400 2,425,300 -0.06(-1.73%)
Sep 12, 2019 3.630 3.680 3.460 3.460 3,224,752 -0.04(-1.14%)
Sep 11, 2019 3.690 3.715 3.430 3.500 6,099,293 -0.19(-5.15%)
Sep 10, 2019 3.650 3.770 3.615 3.690 2,381,411 +0.05(+1.37%)
Sep 09, 2019 3.790 3.790 3.530 3.640 3,087,316 -0.05(-1.36%)
Sep 06, 2019 3.770 3.890 3.690 3.690 2,561,800 -0.10(-2.64%)
Sep 05, 2019 4.100 4.110 3.780 3.790 4,757,575 -0.45(-10.61%)
Sep 04, 2019 4.350 4.390 4.160 4.240 2,962,809 -0.09(-2.08%)
Sep 03, 2019 4.210 4.390 4.190 4.330 3,624,224 +0.19(+4.59%)
Aug 30, 2019 4.090 4.220 4.040 4.140 2,081,700 +0.05(+1.22%)
Aug 29, 2019 4.290 4.330 4.030 4.090 3,322,399 -0.18(-4.22%)
Aug 28, 2019 4.300 4.370 4.160 4.270 2,354,560 +0.04(+0.95%)
Aug 27, 2019 4.100 4.310 3.970 4.230 4,523,289 +0.25(+6.28%)
Aug 26, 2019 4.000 4.100 3.905 3.980 2,754,678 +0.06(+1.53%)
Aug 23, 2019 3.780 3.990 3.740 3.920 3,128,000 +0.17(+4.53%)
Aug 22, 2019 3.730 3.850 3.670 3.750 1,721,718 +0.03(+0.81%)
Aug 21, 2019 3.800 3.850 3.710 3.720 2,103,182 -0.09(-2.36%)
Aug 20, 2019 3.650 3.870 3.650 3.810 2,366,440 +0.19(+5.25%)
Aug 19, 2019 3.590 3.705 3.490 3.620 2,717,570 -0.05(-1.36%)
Aug 16, 2019 3.820 3.820 3.650 3.670 2,117,000 -0.18(-4.68%)
Aug 15, 2019 3.750 3.865 3.727 3.850 2,088,582 +0.08(+2.12%)
Aug 14, 2019 3.930 4.000 3.760 3.770 3,976,278 -0.17(-4.31%)
Aug 13, 2019 4.060 4.180 3.790 3.940 5,413,223 -0.10(-2.48%)
Aug 12, 2019 4.200 4.260 3.970 4.040 4,050,551 -0.25(-5.83%)
Aug 09, 2019 4.370 4.430 4.220 4.290 2,955,400 -0.01(-0.23%)
Aug 08, 2019 4.330 4.410 4.140 4.300 3,344,836 -0.01(-0.23%)
Aug 07, 2019 4.490 4.592 4.281 4.310 4,772,175 +0.08(+1.89%)
Aug 06, 2019 4.190 4.230 4.010 4.230 3,144,722 +0.04(+0.95%)
Aug 05, 2019 4.090 4.330 4.090 4.190 3,296,903 +0.24(+6.08%)
Aug 02, 2019 3.990 4.070 3.880 3.950 2,967,700 -0.09(-2.23%)
Aug 01, 2019 3.650 4.100 3.620 4.040 3,825,104 +0.28(+7.45%)
Jul 31, 2019 3.970 4.050 3.685 3.760 4,511,291 -0.22(-5.53%)
Jul 30, 2019 3.900 4.020 3.870 3.980 3,067,590 +0.03(+0.76%)
Jul 29, 2019 3.930 3.950 3.810 3.950 1,907,326 +0.04(+1.02%)
Jul 26, 2019 3.910 3.980 3.840 3.910 2,110,400 +0.00(+0.00%)
Jul 25, 2019 4.000 4.240 3.850 3.910 3,922,966 -0.11(-2.74%)
Jul 24, 2019 3.900 4.020 3.872 4.020 3,769,266 +0.19(+4.96%)
Jul 23, 2019 3.910 4.035 3.750 3.830 4,582,082 -0.04(-1.03%)
Jul 22, 2019 3.770 4.030 3.770 3.870 5,935,779 +0.13(+3.48%)
Jul 19, 2019 3.760 3.870 3.605 3.740 4,670,400 -0.02(-0.53%)
Jul 18, 2019 3.700 3.790 3.525 3.760 5,796,046 +0.14(+3.87%)
Jul 17, 2019 3.220 3.640 3.210 3.620 8,336,385 +0.44(+13.84%)
Jul 16, 2019 2.810 3.230 2.790 3.180 5,132,104 +0.40(+14.39%)
Jul 15, 2019 2.840 2.850 2.683 2.780 2,031,655 -0.02(-0.71%)
Jul 12, 2019 2.800 2.850 2.720 2.800 2,013,700 +0.03(+1.08%)
Jul 11, 2019 2.890 2.900 2.770 2.770 1,688,232 -0.12(-4.15%)
Jul 10, 2019 2.900 2.940 2.840 2.890 1,412,718 +0.05(+1.76%)
Jul 09, 2019 2.810 2.840 2.770 2.840 1,108,044 +0.02(+0.71%)
Jul 08, 2019 2.860 2.890 2.790 2.820 896,289 -0.03(-1.05%)
Jul 05, 2019 2.810 2.870 2.780 2.850 1,324,600 -0.04(-1.38%)
Jul 03, 2019 2.940 2.960 2.880 2.890 682,400 -0.04(-1.37%)
Jul 02, 2019 2.840 2.930 2.800 2.930 1,808,225 +0.14(+5.02%)
Jul 01, 2019 2.820 2.880 2.780 2.790 1,451,562 -0.06(-2.11%)
Jun 28, 2019 2.890 2.930 2.830 2.850 1,998,100 -0.04(-1.38%)
Jun 27, 2019 2.950 2.950 2.870 2.890 1,360,564 -0.07(-2.36%)
Jun 26, 2019 2.910 2.990 2.875 2.960 1,744,083 +0.01(+0.34%)
Jun 25, 2019 3.020 3.060 2.910 2.950 3,902,996 -0.04(-1.34%)
Jun 24, 2019 2.980 3.050 2.880 2.990 3,470,805 +0.05(+1.70%)
Jun 21, 2019 2.930 2.950 2.800 2.940 3,864,000 +0.01(+0.34%)
Jun 20, 2019 2.860 3.020 2.820 2.930 4,669,788 +0.22(+8.12%)
Jun 19, 2019 2.610 2.710 2.570 2.710 2,667,745 +0.08(+3.04%)
Jun 18, 2019 2.570 2.690 2.557 2.630 3,027,918 +0.12(+4.78%)
Jun 17, 2019 2.490 2.530 2.400 2.510 2,913,335 +0.01(+0.40%)
Jun 14, 2019 2.580 2.620 2.450 2.500 2,436,100 -0.03(-1.19%)
Jun 13, 2019 2.480 2.570 2.470 2.530 2,236,636 +0.06(+2.43%)
Jun 12, 2019 2.480 2.490 2.460 2.470 1,841,472 +0.03(+1.23%)
Jun 11, 2019 2.450 2.495 2.430 2.440 1,404,009 -0.01(-0.41%)
Jun 10, 2019 2.510 2.530 2.440 2.450 1,159,623 -0.14(-5.41%)
Jun 07, 2019 2.650 2.660 2.580 2.590 1,113,200 -0.02(-0.77%)
Jun 06, 2019 2.650 2.660 2.570 2.610 1,075,337 +0.01(+0.38%)
Jun 05, 2019 2.770 2.790 2.560 2.600 1,744,627 -0.09(-3.35%)
Jun 04, 2019 2.700 2.735 2.615 2.690 1,582,353 -0.01(-0.37%)
Jun 03, 2019 2.650 2.720 2.560 2.700 2,507,267 +0.11(+4.25%)
May 31, 2019 2.460 2.590 2.420 2.590 2,401,100 +0.16(+6.58%)
May 30, 2019 2.400 2.460 2.390 2.430 1,747,276 +0.03(+1.25%)
May 29, 2019 2.440 2.450 2.390 2.400 1,299,510 -0.04(-1.64%)
May 28, 2019 2.500 2.520 2.420 2.440 2,005,018 -0.08(-3.17%)
May 24, 2019 2.500 2.535 2.470 2.520 966,600 +0.03(+1.20%)
May 23, 2019 2.500 2.595 2.460 2.490 1,623,823 -0.02(-0.80%)
May 22, 2019 2.580 2.580 2.470 2.510 1,339,299 -0.06(-2.33%)
May 21, 2019 2.650 2.650 2.535 2.570 1,786,897 -0.08(-3.02%)
May 20, 2019 2.610 2.770 2.600 2.650 956,422 +0.01(+0.38%)
May 17, 2019 2.580 2.650 2.540 2.640 1,910,900 +0.04(+1.54%)
May 16, 2019 2.600 2.640 2.530 2.600 2,115,274 -0.02(-0.76%)
May 15, 2019 2.890 2.900 2.600 2.620 2,564,356 -0.25(-8.71%)
May 14, 2019 2.930 2.950 2.835 2.870 647,889 -0.06(-2.05%)
May 13, 2019 2.880 2.930 2.880 2.930 905,307 +0.07(+2.45%)
May 10, 2019 2.920 2.930 2.820 2.860 1,492,200 +0.01(+0.35%)
May 09, 2019 2.900 2.970 2.850 2.850 1,338,100 -0.06(-2.06%)
May 08, 2019 3.060 3.060 2.890 2.910 1,357,868 -0.14(-4.59%)
May 07, 2019 3.030 3.060 2.990 3.050 852,780 +0.00(+0.00%)
May 06, 2019 3.010 3.050 2.980 3.050 607,860 +0.04(+1.33%)
May 03, 2019 2.990 3.100 2.975 3.010 668,800 +0.06(+2.03%)
May 02, 2019 2.970 3.000 2.910 2.950 992,821 -0.04(-1.34%)
May 01, 2019 3.070 3.110 2.980 2.990 1,018,488 -0.08(-2.61%)
Apr 30, 2019 3.060 3.100 3.030 3.070 743,312 +0.03(+0.99%)
Apr 29, 2019 3.170 3.170 3.030 3.040 1,036,962 -0.13(-4.10%)
Apr 26, 2019 3.120 3.190 3.110 3.170 679,700 +0.06(+1.93%)
Apr 25, 2019 3.110 3.180 3.090 3.110 953,137 +0.00(+0.00%)
Apr 24, 2019 3.080 3.150 3.060 3.110 765,582 +0.04(+1.30%)
Apr 23, 2019 3.020 3.120 3.010 3.070 885,186 +0.03(+0.99%)
Apr 22, 2019 3.070 3.100 3.020 3.040 990,404 -0.01(-0.33%)
Apr 18, 2019 3.200 3.210 3.040 3.050 1,921,300 -0.13(-4.09%)
Apr 17, 2019 3.220 3.280 3.145 3.180 1,989,200 -0.03(-0.93%)
Apr 16, 2019 3.270 3.330 3.210 3.210 2,251,690 -0.10(-3.02%)
Apr 15, 2019 3.340 3.410 3.290 3.310 1,522,957 -0.05(-1.49%)
Apr 12, 2019 3.390 3.455 3.350 3.360 483,200 -0.04(-1.18%)
Apr 11, 2019 3.450 3.460 3.375 3.400 677,830 -0.09(-2.58%)
Apr 10, 2019 3.490 3.560 3.460 3.490 718,834 -0.01(-0.29%)
Apr 09, 2019 3.490 3.530 3.460 3.500 626,326 +0.03(+0.86%)
Apr 08, 2019 3.410 3.520 3.380 3.470 811,571 +0.10(+2.97%)
Apr 05, 2019 3.440 3.440 3.330 3.370 1,113,700 -0.07(-2.03%)
Apr 04, 2019 3.180 3.450 3.170 3.440 1,695,982 +0.23(+7.17%)
Apr 03, 2019 3.210 3.240 3.154 3.210 4,697,587 +0.01(+0.31%)
Apr 02, 2019 3.260 3.260 3.175 3.200 1,743,218 -0.06(-1.84%)
Apr 01, 2019 3.350 3.380 3.250 3.260 1,274,569 -0.09(-2.69%)
Mar 29, 2019 3.460 3.489 3.340 3.350 1,024,100 -0.07(-2.05%)
Mar 28, 2019 3.540 3.540 3.395 3.420 1,206,457 -0.17(-4.74%)
Mar 27, 2019 3.660 3.710 3.565 3.590 906,459 -0.06(-1.64%)
Mar 26, 2019 3.600 3.710 3.595 3.650 1,359,293 +0.02(+0.55%)
Mar 25, 2019 3.680 3.700 3.610 3.630 1,329,814 -0.03(-0.82%)
Mar 22, 2019 3.670 3.780 3.630 3.660 1,388,400 -0.02(-0.54%)
Mar 21, 2019 3.720 3.780 3.585 3.680 1,262,635 -0.03(-0.81%)
Mar 20, 2019 3.690 3.720 3.525 3.710 1,398,606 +0.02(+0.54%)
Mar 19, 2019 3.750 3.760 3.680 3.690 611,883 -0.02(-0.54%)
Mar 18, 2019 3.800 3.840 3.670 3.710 1,050,499 -0.09(-2.37%)
Mar 15, 2019 3.660 3.800 3.660 3.800 1,873,600 +0.16(+4.40%)
Mar 14, 2019 3.610 3.700 3.500 3.640 1,825,243 +0.03(+0.83%)
Mar 13, 2019 3.620 3.640 3.540 3.610 1,268,826 +0.03(+0.84%)
Mar 12, 2019 3.500 3.590 3.490 3.580 815,145 +0.13(+3.77%)
Mar 11, 2019 3.510 3.534 3.380 3.450 786,698 -0.07(-1.99%)
Mar 08, 2019 3.590 3.600 3.360 3.520 1,358,500 +0.17(+5.07%)
Mar 07, 2019 3.380 3.460 3.310 3.350 1,279,600 -0.02(-0.59%)
Mar 06, 2019 3.550 3.550 3.360 3.370 1,479,832 -0.18(-5.07%)
Mar 05, 2019 3.580 3.615 3.490 3.550 1,342,637 -0.10(-2.74%)
Mar 04, 2019 3.650 3.660 3.570 3.650 565,714 -0.03(-0.82%)
Mar 01, 2019 3.700 3.810 3.670 3.680 902,500 -0.06(-1.60%)
Feb 28, 2019 3.780 3.790 3.700 3.740 558,747 -0.04(-1.06%)
Feb 27, 2019 3.820 3.870 3.760 3.780 625,214 -0.05(-1.31%)
Feb 26, 2019 3.850 3.920 3.780 3.830 484,453 -0.03(-0.78%)
Feb 25, 2019 3.830 3.940 3.830 3.860 943,307 +0.03(+0.78%)
Feb 22, 2019 3.720 3.900 3.720 3.830 1,173,500 +0.13(+3.51%)
Feb 21, 2019 3.760 3.800 3.670 3.700 1,310,911 -0.11(-2.89%)
Feb 20, 2019 4.150 4.150 3.790 3.810 3,477,303 -0.31(-7.52%)
Feb 19, 2019 4.080 4.180 4.070 4.120 1,099,317 +0.11(+2.74%)
Feb 15, 2019 3.960 4.030 3.910 4.010 913,600 +0.08(+2.04%)
Feb 14, 2019 3.770 3.940 3.750 3.930 603,524 +0.16(+4.24%)
Feb 13, 2019 3.800 3.870 3.770 3.770 591,919 -0.03(-0.79%)
Feb 12, 2019 3.860 3.880 3.765 3.800 345,503 -0.03(-0.78%)
Feb 11, 2019 3.840 3.890 3.830 3.830 246,584 -0.07(-1.79%)
Feb 08, 2019 3.860 3.920 3.820 3.900 450,800 +0.07(+1.83%)
Feb 07, 2019 3.950 3.965 3.830 3.830 540,816 -0.11(-2.79%)
Feb 06, 2019 3.950 4.040 3.920 3.940 710,670 -0.03(-0.76%)
Feb 05, 2019 3.940 3.980 3.880 3.970 530,829 +0.03(+0.76%)
Feb 04, 2019 3.910 3.960 3.850 3.940 685,957 -0.03(-0.76%)
Feb 01, 2019 4.010 4.050 3.940 3.970 739,900 -0.06(-1.49%)
Jan 31, 2019 3.950 4.040 3.930 4.030 1,190,325 +0.13(+3.33%)
Jan 30, 2019 3.860 3.970 3.760 3.900 1,522,870 +0.15(+4.00%)
Jan 29, 2019 3.730 3.750 3.660 3.750 805,168 +0.15(+4.17%)
Jan 28, 2019 3.600 3.660 3.590 3.600 524,782 +0.00(+0.00%)
Jan 25, 2019 3.540 3.640 3.540 3.600 776,600 +0.13(+3.75%)
Jan 24, 2019 3.450 3.500 3.440 3.470 364,894 +0.02(+0.58%)
Jan 23, 2019 3.450 3.485 3.435 3.450 559,750 +0.00(+0.00%)
Jan 22, 2019 3.360 3.480 3.360 3.450 1,336,046 +0.11(+3.29%)
Jan 18, 2019 3.480 3.480 3.320 3.340 1,404,400 -0.17(-4.84%)
Jan 17, 2019 3.520 3.580 3.480 3.510 470,091 -0.02(-0.57%)
Jan 16, 2019 3.500 3.590 3.490 3.530 602,404 +0.01(+0.28%)
Jan 15, 2019 3.670 3.670 3.470 3.520 755,874 -0.15(-4.09%)
Jan 14, 2019 3.710 3.730 3.650 3.670 567,952 -0.04(-1.08%)
Jan 11, 2019 3.750 3.760 3.690 3.710 437,400 -0.03(-0.80%)
Jan 10, 2019 3.900 3.940 3.730 3.740 899,398 -0.18(-4.59%)
Jan 09, 2019 3.880 3.950 3.870 3.920 627,644 +0.07(+1.82%)
Jan 08, 2019 3.690 3.870 3.670 3.850 738,786 +0.15(+4.05%)
Jan 07, 2019 3.800 3.840 3.670 3.700 598,334 -0.08(-2.12%)
Jan 04, 2019 3.770 3.840 3.730 3.780 770,300 -0.01(-0.26%)
Jan 03, 2019 3.710 3.820 3.680 3.790 823,384 +0.11(+2.99%)
Jan 02, 2019 3.670 3.770 3.615 3.680 969,417 +0.04(+1.10%)
Dec 31, 2018 3.600 3.660 3.550 3.640 590,100 +0.06(+1.68%)
Dec 28, 2018 3.630 3.710 3.520 3.580 1,087,000 -0.09(-2.45%)
Dec 27, 2018 3.700 3.750 3.580 3.670 1,106,448 +0.02(+0.55%)
Dec 26, 2018 3.700 3.740 3.620 3.650 614,290 +0.01(+0.27%)
Dec 24, 2018 3.590 3.700 3.580 3.640 768,600 +0.09(+2.54%)
Dec 21, 2018 3.620 3.645 3.490 3.550 3,116,800 -0.07(-1.93%)
Dec 20, 2018 3.390 3.660 3.360 3.620 1,685,574 +0.36(+11.04%)
Dec 19, 2018 3.530 3.690 3.260 3.260 2,311,404 -0.22(-6.32%)
Dec 18, 2018 3.320 3.580 3.300 3.480 1,571,990 +0.15(+4.50%)
Dec 17, 2018 3.310 3.400 3.300 3.330 1,069,911 +0.02(+0.60%)
Dec 14, 2018 3.330 3.360 3.270 3.310 495,400 -0.06(-1.78%)
Dec 13, 2018 3.280 3.390 3.280 3.370 1,124,014 +0.09(+2.74%)
Dec 12, 2018 3.280 3.330 3.260 3.280 574,637 +0.02(+0.61%)
Dec 11, 2018 3.250 3.300 3.220 3.260 595,950 +0.03(+0.93%)
Dec 10, 2018 3.310 3.330 3.204 3.230 714,785 -0.08(-2.42%)
Dec 07, 2018 3.250 3.330 3.210 3.310 981,100 +0.11(+3.44%)
Dec 06, 2018 3.250 3.250 3.160 3.200 724,654 -0.06(-1.84%)
Dec 04, 2018 3.320 3.400 3.250 3.260 548,900 -0.01(-0.31%)
Dec 03, 2018 3.290 3.360 3.200 3.270 891,284 +0.06(+1.87%)
Nov 30, 2018 3.230 3.240 3.170 3.210 497,700 -0.02(-0.62%)
Nov 29, 2018 3.270 3.310 3.230 3.230 479,432 -0.05(-1.52%)
Nov 28, 2018 3.200 3.350 3.160 3.280 859,163 +0.09(+2.82%)
Nov 27, 2018 3.290 3.310 3.180 3.190 773,916 -0.09(-2.74%)
Nov 26, 2018 3.400 3.480 3.260 3.280 760,180 -0.11(-3.24%)
Nov 23, 2018 3.490 3.490 3.320 3.390 482,700 -0.13(-3.69%)
Nov 21, 2018 3.520 3.520 3.520 0 +0.10(+2.92%)
Nov 20, 2018 3.420 3.480 3.315 3.420 722,930 +0.00(+0.00%)
Nov 19, 2018 3.450 3.500 3.410 3.420 646,979 -0.02(-0.58%)
Nov 16, 2018 3.500 3.520 3.430 3.440 786,100 +0.01(+0.29%)
Nov 15, 2018 3.460 3.530 3.390 3.430 1,069,774 +0.01(+0.29%)
Nov 14, 2018 3.260 3.480 3.260 3.420 1,272,941 +0.16(+4.91%)
Nov 13, 2018 3.340 3.380 3.240 3.260 1,014,347 -0.09(-2.69%)
Nov 12, 2018 3.530 3.560 3.320 3.350 1,226,084 -0.21(-5.90%)
Nov 09, 2018 3.650 3.690 3.455 3.560 1,159,300 -0.13(-3.52%)
Nov 08, 2018 3.730 3.760 3.690 3.690 935,167 -0.06(-1.60%)
Nov 07, 2018 3.770 3.770 3.700 3.750 923,499 +0.00(+0.00%)
Nov 06, 2018 3.830 3.880 3.720 3.750 691,023 -0.08(-2.09%)
Nov 05, 2018 3.900 4.020 3.830 3.830 895,255 -0.08(-2.05%)
Nov 02, 2018 3.900 3.940 3.840 3.910 647,200 +0.02(+0.51%)
Nov 01, 2018 3.870 3.950 3.830 3.890 954,550 +0.10(+2.64%)
Oct 31, 2018 3.820 3.845 3.740 3.790 873,119 -0.03(-0.79%)
Oct 30, 2018 3.750 3.840 3.740 3.820 788,330 +0.06(+1.60%)
Oct 29, 2018 3.840 3.870 3.720 3.760 1,043,170 -0.08(-2.08%)
Oct 26, 2018 3.780 3.990 3.780 3.840 1,099,400 +0.05(+1.32%)
Oct 25, 2018 4.000 4.020 3.790 3.790 1,119,511 -0.20(-5.01%)
Oct 24, 2018 4.060 4.130 3.990 3.990 407,232 -0.06(-1.48%)
Oct 23, 2018 4.230 4.240 4.035 4.050 610,866 -0.08(-1.94%)
Oct 22, 2018 4.100 4.170 4.045 4.130 497,431 +0.04(+0.98%)
Oct 19, 2018 4.180 4.230 4.075 4.090 446,600 -0.06(-1.45%)
Oct 18, 2018 4.050 4.180 4.015 4.150 1,081,071 +0.09(+2.22%)
Oct 17, 2018 4.070 4.100 3.980 4.060 566,872 -0.01(-0.25%)
Oct 16, 2018 4.150 4.157 4.010 4.070 691,211 -0.06(-1.45%)
Oct 15, 2018 4.170 4.270 4.120 4.130 1,054,242 +0.02(+0.49%)
Oct 12, 2018 4.150 4.150 3.985 4.110 681,200 -0.04(-0.96%)
Oct 11, 2018 4.200 4.220 3.530 4.150 2,598,963 -0.11(-2.58%)
Oct 10, 2018 4.230 4.270 4.130 4.260 792,814 +0.04(+0.95%)
Oct 09, 2018 4.370 4.400 4.220 4.220 809,430 -0.21(-4.74%)
Oct 08, 2018 4.230 4.450 4.220 4.430 720,620 +0.14(+3.26%)
Oct 05, 2018 4.300 4.380 4.270 4.290 522,700 -0.01(-0.23%)
Oct 04, 2018 4.270 4.390 4.265 4.300 566,974 +0.04(+0.94%)
Oct 03, 2018 4.390 4.400 4.240 4.260 615,903 -0.10(-2.29%)
Oct 02, 2018 4.380 4.490 4.340 4.360 969,520 +0.05(+1.16%)
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.