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

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 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 (%)
Oct 30, 2020 4.330 4.490 4.280 4.450 215,600 +0.08(+1.83%)
Oct 29, 2020 4.110 4.420 4.090 4.370 187,849 +0.24(+5.81%)
Oct 28, 2020 4.380 4.410 4.060 4.130 169,529 -0.34(-7.61%)
Oct 27, 2020 4.530 4.530 4.395 4.470 53,825 -0.06(-1.32%)
Oct 26, 2020 4.350 4.530 4.310 4.530 113,440 +0.11(+2.49%)
Oct 23, 2020 4.410 4.460 4.260 4.420 119,100 +0.00(+0.00%)
Oct 22, 2020 4.620 4.680 4.410 4.420 72,308 -0.18(-3.91%)
Oct 21, 2020 4.450 4.640 4.400 4.600 73,203 +0.15(+3.37%)
Oct 20, 2020 4.350 4.470 4.350 4.450 116,119 +0.11(+2.53%)
Oct 19, 2020 4.490 4.490 4.320 4.340 59,111 -0.16(-3.56%)
Oct 16, 2020 4.500 4.570 4.500 4.500 67,000 -0.01(-0.22%)
Oct 15, 2020 4.450 4.540 4.370 4.510 57,817 +0.01(+0.22%)
Oct 14, 2020 4.460 4.540 4.310 4.500 132,405 +0.20(+4.65%)
Oct 13, 2020 4.580 4.590 4.230 4.300 183,078 -0.28(-6.11%)
Oct 12, 2020 4.720 4.720 4.510 4.580 76,077 -0.11(-2.35%)
Oct 09, 2020 4.740 4.790 4.620 4.690 93,100 -0.05(-1.05%)
Oct 08, 2020 4.790 4.880 4.690 4.740 100,010 -0.08(-1.66%)
Oct 07, 2020 4.640 4.850 4.620 4.820 146,750 +0.25(+5.47%)
Oct 06, 2020 4.570 4.830 4.450 4.570 199,060 +0.00(+0.00%)
Oct 05, 2020 4.760 4.900 4.550 4.570 272,811 -0.24(-4.99%)
Oct 02, 2020 4.900 4.980 4.710 4.810 506,300 -0.22(-4.37%)
Oct 01, 2020 5.690 6.250 4.810 5.030 13,595,889 +0.97(+23.89%)
Sep 30, 2020 4.000 4.150 4.000 4.060 2,692,267 +0.06(+1.50%)
Sep 29, 2020 4.120 4.167 3.960 4.000 209,296 -0.15(-3.61%)
Sep 28, 2020 4.020 4.220 4.010 4.150 87,182 +0.14(+3.49%)
Sep 25, 2020 4.020 4.150 3.995 4.010 124,500 -0.03(-0.74%)
Sep 24, 2020 4.030 4.150 3.840 4.040 184,848 +0.03(+0.75%)
Sep 23, 2020 3.840 4.020 3.700 4.010 292,664 +0.17(+4.43%)
Sep 22, 2020 3.740 3.870 3.660 3.840 132,228 +0.08(+2.13%)
Sep 21, 2020 3.980 3.980 3.750 3.760 146,502 -0.27(-6.70%)
Sep 18, 2020 4.090 4.090 3.960 4.030 156,200 +0.02(+0.50%)
Sep 17, 2020 4.090 4.160 3.990 4.010 137,746 -0.12(-2.91%)
Sep 16, 2020 3.950 4.130 3.940 4.130 219,510 +0.19(+4.69%)
Sep 15, 2020 3.940 3.970 3.860 3.945 101,899 +0.04(+1.15%)
Sep 14, 2020 3.870 3.950 3.830 3.900 102,840 +0.04(+1.04%)
Sep 11, 2020 3.880 3.930 3.830 3.860 247,200 -0.03(-0.77%)
Sep 10, 2020 3.800 3.900 3.520 3.890 397,349 +0.06(+1.57%)
Sep 09, 2020 3.980 3.980 3.790 3.830 143,326 -0.12(-3.04%)
Sep 08, 2020 3.900 3.970 3.820 3.950 108,463 +0.04(+1.02%)
Sep 04, 2020 3.940 3.960 3.750 3.910 114,500 -0.02(-0.51%)
Sep 03, 2020 3.910 4.010 3.860 3.930 136,975 -0.01(-0.25%)
Sep 02, 2020 4.000 4.020 3.890 3.940 94,973 -0.06(-1.50%)
Sep 01, 2020 3.850 4.150 3.800 4.000 276,415 +0.13(+3.36%)
Aug 31, 2020 4.000 4.000 3.860 3.870 142,790 -0.13(-3.25%)
Aug 28, 2020 3.970 4.000 3.860 4.000 84,800 +0.03(+0.76%)
Aug 27, 2020 4.070 4.100 3.950 3.970 84,671 -0.08(-1.98%)
Aug 26, 2020 4.090 4.110 4.020 4.050 78,874 -0.04(-0.98%)
Aug 25, 2020 4.110 4.140 4.020 4.090 106,046 -0.02(-0.49%)
Aug 24, 2020 4.120 4.140 3.950 4.110 182,120 +0.00(+0.00%)
Aug 21, 2020 4.170 4.170 3.956 4.110 334,100 -0.05(-1.20%)
Aug 20, 2020 4.270 4.280 4.110 4.160 146,964 -0.14(-3.26%)
Aug 19, 2020 4.360 4.440 4.260 4.300 115,367 -0.06(-1.38%)
Aug 18, 2020 4.420 4.440 4.325 4.360 165,858 -0.05(-1.13%)
Aug 17, 2020 4.360 4.440 4.273 4.410 175,293 +0.05(+1.15%)
Aug 14, 2020 4.350 4.380 4.260 4.360 91,700 +0.01(+0.23%)
Aug 13, 2020 4.350 4.410 4.320 4.350 100,823 -0.04(-0.91%)
Aug 12, 2020 4.420 4.490 4.360 4.390 170,415 +0.01(+0.23%)
Aug 11, 2020 4.200 4.540 4.120 4.380 276,129 +0.11(+2.58%)
Aug 10, 2020 4.190 4.380 4.190 4.270 172,639 +0.07(+1.67%)
Aug 07, 2020 4.120 4.210 4.070 4.200 150,400 +0.12(+2.94%)
Aug 06, 2020 4.100 4.170 4.050 4.080 69,046 -0.01(-0.24%)
Aug 05, 2020 4.110 4.180 4.070 4.090 97,288 -0.01(-0.24%)
Aug 04, 2020 4.080 4.160 4.080 4.100 66,557 +0.00(+0.00%)
Aug 03, 2020 4.200 4.240 4.090 4.100 132,255 -0.06(-1.44%)
Jul 31, 2020 4.260 4.270 4.020 4.160 153,400 -0.11(-2.58%)
Jul 30, 2020 4.380 4.380 4.250 4.270 93,224 -0.11(-2.51%)
Jul 29, 2020 4.410 4.460 4.370 4.380 87,128 -0.02(-0.45%)
Jul 28, 2020 4.400 4.470 4.320 4.400 90,535 -0.02(-0.45%)
Jul 27, 2020 4.540 4.540 4.360 4.420 183,809 -0.08(-1.78%)
Jul 24, 2020 4.660 4.670 4.500 4.500 120,200 -0.10(-2.17%)
Jul 23, 2020 4.650 4.750 4.580 4.600 93,651 -0.07(-1.50%)
Jul 22, 2020 4.530 4.700 4.530 4.670 146,547 +0.08(+1.74%)
Jul 21, 2020 4.630 4.720 4.520 4.590 180,058 -0.01(-0.22%)
Jul 20, 2020 4.710 4.830 4.575 4.600 183,098 -0.06(-1.29%)
Jul 17, 2020 4.850 4.890 4.660 4.660 133,300 -0.20(-4.12%)
Jul 16, 2020 4.810 4.940 4.760 4.860 100,417 +0.01(+0.21%)
Jul 15, 2020 4.720 4.930 4.560 4.850 300,663 +0.23(+4.98%)
Jul 14, 2020 4.610 4.700 4.530 4.620 129,034 -0.02(-0.43%)
Jul 13, 2020 4.880 4.930 4.610 4.640 164,784 -0.21(-4.33%)
Jul 10, 2020 4.790 5.020 4.770 4.850 130,000 +0.06(+1.25%)
Jul 09, 2020 4.960 4.990 4.780 4.790 158,760 -0.18(-3.62%)
Jul 08, 2020 4.850 5.000 4.810 4.970 134,096 +0.09(+1.84%)
Jul 07, 2020 4.970 5.090 4.880 4.880 98,984 -0.17(-3.37%)
Jul 06, 2020 5.000 5.100 4.860 5.050 138,914 +0.16(+3.27%)
Jul 02, 2020 4.870 5.080 4.860 4.890 140,900 +0.02(+0.41%)
Jul 01, 2020 4.850 4.950 4.740 4.870 149,951 +0.02(+0.41%)
Jun 30, 2020 4.800 4.900 4.710 4.850 99,163 +0.06(+1.25%)
Jun 29, 2020 4.580 4.910 4.580 4.790 153,147 +0.21(+4.59%)
Jun 26, 2020 4.700 4.740 4.440 4.580 547,800 -0.14(-2.97%)
Jun 25, 2020 4.620 4.790 4.580 4.720 143,142 +0.04(+0.85%)
Jun 24, 2020 4.810 4.820 4.610 4.680 192,516 -0.12(-2.50%)
Jun 23, 2020 5.000 5.080 4.800 4.800 121,346 -0.14(-2.83%)
Jun 22, 2020 4.660 4.970 4.580 4.940 179,401 +0.31(+6.70%)
Jun 19, 2020 5.000 5.000 4.620 4.630 300,900 -0.26(-5.32%)
Jun 18, 2020 4.900 5.040 4.880 4.890 83,209 -0.06(-1.21%)
Jun 17, 2020 5.120 5.160 4.950 4.950 87,026 -0.16(-3.13%)
Jun 16, 2020 5.270 5.360 4.960 5.110 145,123 +0.04(+0.79%)
Jun 15, 2020 4.900 5.210 4.780 5.070 115,215 -0.02(-0.39%)
Jun 12, 2020 4.980 5.100 4.780 5.090 182,700 +0.27(+5.60%)
Jun 11, 2020 5.150 5.230 4.750 4.820 239,832 -0.56(-10.41%)
Jun 10, 2020 5.700 5.780 5.358 5.380 200,999 -0.31(-5.45%)
Jun 09, 2020 5.590 5.800 5.440 5.690 314,526 +0.10(+1.79%)
Jun 08, 2020 5.810 5.860 5.520 5.590 315,581 +0.03(+0.54%)
Jun 05, 2020 5.420 5.940 5.420 5.560 351,000 +0.25(+4.71%)
Jun 04, 2020 5.270 5.485 5.180 5.310 182,902 -0.05(-0.93%)
Jun 03, 2020 5.080 5.400 5.030 5.360 295,184 +0.38(+7.63%)
Jun 02, 2020 5.020 5.140 4.910 4.980 369,600 -0.04(-0.80%)
Jun 01, 2020 5.040 5.170 5.010 5.020 229,088 -0.02(-0.40%)
May 29, 2020 5.130 5.190 4.970 5.040 201,100 -0.14(-2.70%)
May 28, 2020 5.290 5.410 5.140 5.180 184,609 -0.06(-1.15%)
May 27, 2020 5.180 5.280 5.010 5.240 256,968 +0.18(+3.56%)
May 26, 2020 5.150 5.243 5.040 5.060 194,623 +0.01(+0.20%)
May 22, 2020 5.100 5.100 4.880 5.050 117,900 -0.03(-0.59%)
May 21, 2020 4.870 5.110 4.870 5.080 173,639 +0.19(+3.78%)
May 20, 2020 4.810 5.020 4.770 4.895 756,112 +0.23(+5.04%)
May 19, 2020 5.030 5.030 4.520 4.660 392,442 -0.37(-7.36%)
May 18, 2020 5.000 5.140 4.880 5.030 277,926 +0.18(+3.71%)
May 15, 2020 4.940 5.000 4.770 4.850 309,600 +0.00(+0.00%)
May 14, 2020 4.750 5.000 4.520 4.850 398,061 -0.04(-0.82%)
May 13, 2020 5.190 5.500 4.850 4.890 776,166 -0.30(-5.78%)
May 12, 2020 6.190 6.400 5.180 5.190 1,439,124 -2.56(-33.03%)
May 11, 2020 7.600 8.000 7.410 7.750 323,820 +0.29(+3.89%)
May 08, 2020 7.020 7.680 6.970 7.460 252,400 +0.62(+9.06%)
May 07, 2020 6.960 7.170 6.774 6.840 95,472 +0.02(+0.29%)
May 06, 2020 6.750 7.053 6.740 6.820 123,406 +0.09(+1.34%)
May 05, 2020 7.210 7.380 6.690 6.730 97,047 -0.31(-4.40%)
May 04, 2020 7.000 7.110 6.670 7.040 96,234 -0.02(-0.28%)
May 01, 2020 7.200 7.200 6.820 7.060 116,600 -0.37(-4.98%)
Apr 30, 2020 7.670 7.670 7.180 7.430 155,953 -0.12(-1.59%)
Apr 29, 2020 7.500 7.730 7.306 7.550 165,632 +0.35(+4.86%)
Apr 28, 2020 7.530 7.540 6.940 7.200 130,392 +0.03(+0.42%)
Apr 27, 2020 6.790 7.200 6.730 7.170 132,790 +0.53(+7.98%)
Apr 24, 2020 6.600 6.780 6.440 6.640 118,200 +0.06(+0.91%)
Apr 23, 2020 6.680 6.980 6.520 6.580 141,890 -0.01(-0.15%)
Apr 22, 2020 6.230 6.660 6.035 6.590 132,911 +0.46(+7.50%)
Apr 21, 2020 6.310 6.340 6.000 6.130 131,188 -0.23(-3.62%)
Apr 20, 2020 6.510 6.610 6.220 6.360 119,517 -0.30(-4.50%)
Apr 17, 2020 6.550 6.980 6.550 6.660 125,100 +0.35(+5.55%)
Apr 16, 2020 6.730 6.730 6.240 6.310 116,612 -0.35(-5.26%)
Apr 15, 2020 6.890 6.930 6.470 6.660 172,918 -0.42(-5.93%)
Apr 14, 2020 6.930 7.310 6.870 7.080 197,764 +0.26(+3.81%)
Apr 13, 2020 7.160 7.265 6.470 6.820 237,843 -0.25(-3.54%)
Apr 09, 2020 6.850 7.650 6.430 7.070 329,800 +0.23(+3.36%)
Apr 08, 2020 5.910 6.860 5.870 6.840 213,640 +1.03(+17.73%)
Apr 07, 2020 5.960 6.390 5.670 5.810 226,280 +0.14(+2.47%)
Apr 06, 2020 5.610 5.950 5.500 5.670 145,870 +0.42(+8.00%)
Apr 03, 2020 5.930 6.030 5.200 5.250 142,200 -0.68(-11.47%)
Apr 02, 2020 5.810 6.180 5.660 5.930 129,667 +0.20(+3.49%)
Apr 01, 2020 6.270 6.343 5.640 5.730 168,790 -0.84(-12.79%)
Mar 31, 2020 7.480 7.659 6.520 6.570 237,804 -0.91(-12.17%)
Mar 30, 2020 6.850 7.630 6.550 7.480 180,205 +0.70(+10.32%)
Mar 27, 2020 6.750 7.060 6.380 6.780 108,600 -0.07(-1.02%)
Mar 26, 2020 5.970 7.220 5.970 6.850 209,198 +0.88(+14.74%)
Mar 25, 2020 5.420 6.600 5.410 5.970 206,075 +0.53(+9.74%)
Mar 24, 2020 5.480 5.788 5.110 5.440 227,960 +0.22(+4.21%)
Mar 23, 2020 5.240 5.260 4.880 5.220 149,507 -0.05(-0.95%)
Mar 20, 2020 5.760 5.900 5.000 5.270 250,800 -0.34(-6.06%)
Mar 19, 2020 4.900 5.867 4.450 5.610 198,622 +0.65(+13.10%)
Mar 18, 2020 4.880 5.250 4.450 4.960 222,538 -0.24(-4.62%)
Mar 17, 2020 5.810 5.984 4.630 5.200 465,539 -0.69(-11.71%)
Mar 16, 2020 6.060 6.410 5.880 5.890 217,789 -0.93(-13.64%)
Mar 13, 2020 7.110 7.380 6.540 6.820 171,500 +0.21(+3.18%)
Mar 12, 2020 6.980 7.080 6.200 6.610 225,308 -1.08(-14.04%)
Mar 11, 2020 8.000 8.000 7.500 7.690 152,414 -0.47(-5.76%)
Mar 10, 2020 8.510 8.520 7.800 8.160 172,341 +0.41(+5.29%)
Mar 09, 2020 8.470 8.740 7.690 7.750 221,848 -1.02(-11.63%)
Mar 06, 2020 8.770 9.175 8.550 8.770 158,700 -0.22(-2.45%)
Mar 05, 2020 8.790 9.000 8.770 8.990 161,358 -0.08(-0.88%)
Mar 04, 2020 9.210 9.400 8.750 9.070 174,583 +0.09(+1.00%)
Mar 03, 2020 9.590 9.649 8.792 8.980 190,070 -0.56(-5.92%)
Mar 02, 2020 9.010 9.570 8.810 9.545 249,263 +0.65(+7.37%)
Feb 28, 2020 8.000 9.210 7.970 8.890 413,700 +0.92(+11.54%)
Feb 27, 2020 10.86 10.87 7.320 7.970 548,108 -2.97(-27.15%)
Feb 26, 2020 10.74 10.97 10.70 10.94 86,548 +0.20(+1.86%)
Feb 25, 2020 11.15 11.20 10.65 10.74 175,084 -0.29(-2.63%)
Feb 24, 2020 10.92 11.20 10.50 11.03 165,880 -0.24(-2.09%)
Feb 21, 2020 11.99 11.99 11.20 11.27 422,500 -0.73(-6.12%)
Feb 20, 2020 12.13 12.33 11.97 12.00 121,739 -0.24(-1.96%)
Feb 19, 2020 12.24 12.38 12.10 12.24 235,986 +0.09(+0.73%)
Feb 18, 2020 11.76 12.28 11.76 12.15 216,197 +0.32(+2.73%)
Feb 14, 2020 11.67 11.95 11.67 11.83 178,064 +0.10(+0.84%)
Feb 13, 2020 11.68 11.80 11.58 11.73 116,785 -0.02(-0.17%)
Feb 12, 2020 11.82 11.86 11.74 11.75 122,925 +0.02(+0.17%)
Feb 11, 2020 11.76 11.85 11.68 11.73 87,868 +0.03(+0.25%)
Feb 10, 2020 11.27 11.78 11.21 11.70 126,842 +0.40(+3.56%)
Feb 07, 2020 11.55 11.55 11.24 11.30 74,184 -0.26(-2.25%)
Feb 06, 2020 11.73 11.81 11.48 11.56 121,596 -0.13(-1.13%)
Feb 05, 2020 11.68 11.81 11.58 11.69 107,595 +0.12(+1.02%)
Feb 04, 2020 11.31 11.70 11.29 11.57 164,279 +0.34(+3.05%)
Feb 03, 2020 11.17 11.41 11.13 11.23 152,288 +0.07(+0.61%)
Jan 31, 2020 11.02 11.46 10.96 11.16 311,637 +0.13(+1.20%)
Jan 30, 2020 10.96 11.03 10.83 11.03 119,216 +0.06(+0.58%)
Jan 29, 2020 10.87 11.01 10.84 10.97 77,717 +0.11(+0.99%)
Jan 28, 2020 10.53 10.90 10.49 10.86 107,994 +0.29(+2.78%)
Jan 27, 2020 10.73 10.74 10.49 10.56 117,923 -0.22(-2.00%)
Jan 24, 2020 10.86 10.87 10.72 10.78 109,593 -0.08(-0.72%)
Jan 23, 2020 10.79 10.87 10.69 10.86 79,980 +0.05(+0.45%)
Jan 22, 2020 10.83 10.93 10.77 10.81 93,843 -0.02(-0.18%)
Jan 21, 2020 11.02 11.02 10.74 10.83 181,266 -0.04(-0.36%)
Jan 17, 2020 10.96 10.98 10.78 10.87 114,593 -0.01(-0.09%)
Jan 16, 2020 10.89 10.98 10.81 10.88 139,827 +0.11(+1.00%)
Jan 15, 2020 11.21 11.22 10.74 10.77 215,523 -0.39(-3.51%)
Jan 14, 2020 11.15 11.31 11.10 11.16 108,964 +0.00(+0.00%)
Jan 13, 2020 10.83 11.21 10.81 11.16 186,440 +0.41(+3.83%)
Jan 10, 2020 10.66 10.87 10.63 10.75 136,838 +0.08(+0.73%)
Jan 09, 2020 10.81 10.91 10.66 10.67 112,191 -0.12(-1.09%)
Jan 08, 2020 10.82 10.95 10.69 10.79 157,346 +0.00(+0.05%)
Jan 07, 2020 11.15 11.34 10.71 10.78 226,205 -0.34(-3.04%)
Jan 06, 2020 10.77 11.29 10.77 11.12 330,941 +0.40(+3.75%)
Jan 03, 2020 10.16 10.92 10.14 10.72 331,944 +0.50(+4.89%)
Jan 02, 2020 10.35 10.42 10.15 10.22 179,914 -0.07(-0.67%)
Dec 31, 2019 10.11 10.33 10.06 10.29 373,475 +0.17(+1.65%)
Dec 30, 2019 9.859 10.13 9.721 10.12 259,758 +0.27(+2.79%)
Dec 27, 2019 10.07 10.17 9.819 9.849 180,921 -0.23(-2.24%)
Dec 26, 2019 10.18 10.33 9.996 10.07 125,888 -0.12(-1.15%)
Dec 24, 2019 10.33 10.37 10.18 10.19 73,674 -0.12(-1.14%)
Dec 23, 2019 10.19 10.34 10.05 10.31 125,396 +0.12(+1.15%)
Dec 20, 2019 10.16 10.26 10.09 10.19 306,025 +0.03(+0.29%)
Dec 19, 2019 10.23 10.30 10.11 10.16 144,288 -0.10(-0.96%)
Dec 18, 2019 10.31 10.38 10.11 10.26 171,165 -0.05(-0.48%)
Dec 17, 2019 10.36 10.43 10.14 10.31 173,593 -0.05(-0.47%)
Dec 16, 2019 10.29 10.53 10.29 10.36 103,297 +0.08(+0.76%)
Dec 13, 2019 10.51 10.52 10.24 10.28 188,268 -0.23(-2.15%)
Dec 12, 2019 10.22 10.55 10.12 10.51 129,618 +0.25(+2.49%)
Dec 11, 2019 10.28 10.40 10.20 10.25 130,142 +0.02(+0.19%)
Dec 10, 2019 10.27 10.30 9.947 10.23 302,422 -0.07(-0.67%)
Dec 09, 2019 10.33 10.41 10.05 10.30 311,821 +0.00(+0.00%)
Dec 06, 2019 10.16 10.45 10.16 10.30 203,166 +0.15(+1.45%)
Dec 05, 2019 9.957 10.43 9.908 10.15 266,596 +0.20(+1.97%)
Dec 04, 2019 9.917 10.13 9.810 9.957 220,398 +0.00(+0.00%)
Dec 03, 2019 10.09 10.13 9.917 9.957 216,350 -0.13(-1.26%)
Dec 02, 2019 9.908 10.21 9.908 10.08 257,669 +0.12(+1.18%)
Nov 29, 2019 10.05 10.16 9.917 9.966 98,471 -0.18(-1.74%)
Nov 27, 2019 10.07 10.30 9.957 10.14 193,064 +0.07(+0.68%)
Nov 26, 2019 9.829 10.40 9.775 10.07 255,772 +0.16(+1.58%)
Nov 25, 2019 10.69 10.85 9.908 9.917 330,993 -0.47(-4.53%)
Nov 22, 2019 10.02 10.41 9.995 10.39 374,032 +0.48(+4.83%)
Nov 21, 2019 10.08 10.15 9.775 9.909 400,436 -0.19(-1.90%)
Nov 20, 2019 9.813 10.16 9.641 10.10 653,608 +0.29(+2.98%)
Nov 19, 2019 9.842 10.03 9.756 9.809 278,182 +0.04(+0.44%)
Nov 18, 2019 9.450 9.785 9.201 9.766 276,542 +0.32(+3.34%)
Nov 15, 2019 9.804 9.852 9.301 9.450 349,800 -0.41(-4.17%)
Nov 14, 2019 10.15 10.23 9.679 9.861 467,141 -0.44(-4.28%)
Nov 13, 2019 11.36 11.36 8.779 10.30 845,098 -1.66(-13.85%)
Nov 12, 2019 12.29 12.55 11.93 11.96 386,623 -0.25(-2.04%)
Nov 11, 2019 12.35 12.46 12.16 12.21 454,193 -0.08(-0.62%)
Nov 08, 2019 12.50 12.56 12.12 12.28 181,637 -0.24(-1.91%)
Nov 07, 2019 12.93 12.98 12.43 12.52 220,573 -0.30(-2.32%)
Nov 06, 2019 13.12 13.16 12.66 12.82 174,775 -0.11(-0.89%)
Nov 05, 2019 13.20 13.25 12.87 12.93 133,856 +0.08(+0.63%)
Nov 04, 2019 13.40 13.40 12.54 12.85 433,675 -0.40(-3.00%)
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.