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

Ballard Power Sys (NQ: BLDP )

2.810 +0.080 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2021 33.65 35.56 33.57 34.17 5,248,000 +0.17(+0.50%)
Jan 28, 2021 34.37 34.83 33.00 34.00 5,058,060 -0.37(-1.08%)
Jan 27, 2021 34.80 36.24 32.85 34.37 7,344,482 -2.94(-7.88%)
Jan 26, 2021 35.95 38.68 35.61 37.31 9,358,688 +1.91(+5.40%)
Jan 25, 2021 36.59 37.97 34.00 35.40 8,646,954 -1.67(-4.50%)
Jan 22, 2021 34.37 37.15 34.23 37.07 5,617,300 +1.44(+4.04%)
Jan 21, 2021 34.72 36.30 33.70 35.63 6,428,932 +0.37(+1.05%)
Jan 20, 2021 35.25 35.57 33.63 35.26 7,860,807 -0.60(-1.67%)
Jan 19, 2021 33.82 36.16 32.84 35.86 9,843,753 +5.04(+16.33%)
Jan 15, 2021 32.60 32.75 30.20 30.82 9,557,300 -3.72(-10.78%)
Jan 14, 2021 34.82 35.44 32.83 34.55 10,501,211 -2.03(-5.54%)
Jan 13, 2021 36.90 38.00 34.55 36.58 19,110,548 +2.22(+6.45%)
Jan 12, 2021 31.35 34.65 31.12 34.36 17,983,968 +5.40(+18.65%)
Jan 11, 2021 27.75 29.42 27.30 28.96 5,604,183 +0.12(+0.42%)
Jan 08, 2021 29.25 29.50 27.96 28.84 8,095,000 +0.71(+2.52%)
Jan 07, 2021 26.20 28.23 26.15 28.13 9,379,437 +3.82(+15.71%)
Jan 06, 2021 23.41 25.34 23.20 24.31 6,534,892 +1.23(+5.33%)
Jan 05, 2021 22.17 23.24 22.11 23.08 2,766,138 +0.55(+2.44%)
Jan 04, 2021 23.70 23.94 22.18 22.53 4,123,907 -0.87(-3.72%)
Dec 31, 2020 23.40 23.40 23.40 4,462,242 -0.16(-0.68%)
Dec 30, 2020 22.10 23.59 22.10 23.56 4,462,242 +1.49(+6.75%)
Dec 29, 2020 22.90 23.25 21.69 22.07 5,320,502 -0.79(-3.46%)
Dec 28, 2020 24.43 24.60 22.53 22.86 5,999,259 -0.59(-2.52%)
Dec 24, 2020 23.58 23.86 22.51 23.45 3,824,400 -0.03(-0.13%)
Dec 23, 2020 23.05 23.61 22.48 23.48 7,068,797 +0.78(+3.44%)
Dec 22, 2020 21.45 22.86 21.20 22.70 11,763,950 +1.91(+9.19%)
Dec 21, 2020 20.76 21.10 20.22 20.79 5,027,160 -0.39(-1.84%)
Dec 18, 2020 20.61 21.89 20.03 21.18 12,430,400 +0.70(+3.42%)
Dec 17, 2020 19.77 20.56 19.59 20.48 5,401,126 +0.84(+4.28%)
Dec 16, 2020 19.59 19.72 18.95 19.64 3,388,494 +0.25(+1.29%)
Dec 15, 2020 18.91 19.65 18.78 19.39 3,562,784 +0.95(+5.15%)
Dec 14, 2020 19.76 19.76 18.41 18.44 3,979,977 -0.59(-3.10%)
Dec 11, 2020 19.53 19.78 18.87 19.03 2,833,700 -0.63(-3.20%)
Dec 10, 2020 19.41 20.36 19.27 19.66 2,854,548 -0.02(-0.10%)
Dec 09, 2020 21.03 21.49 19.40 19.68 5,974,506 -1.46(-6.91%)
Dec 08, 2020 19.65 21.19 19.55 21.14 7,581,140 +1.71(+8.80%)
Dec 07, 2020 19.72 19.89 19.09 19.43 2,520,346 +0.20(+1.04%)
Dec 04, 2020 18.64 19.43 18.52 19.23 3,515,500 +0.87(+4.74%)
Dec 03, 2020 19.28 19.30 18.25 18.36 5,200,903 -0.68(-3.57%)
Dec 02, 2020 19.09 19.64 18.45 19.04 5,103,694 -0.40(-2.06%)
Dec 01, 2020 20.82 20.85 19.31 19.44 5,165,853 -1.09(-5.31%)
Nov 30, 2020 21.12 21.23 19.58 20.53 5,956,888 +0.01(+0.05%)
Nov 27, 2020 20.69 21.41 20.40 20.52 4,184,800 +0.25(+1.23%)
Nov 25, 2020 19.65 20.54 18.72 20.27 7,187,600 +0.28(+1.40%)
Nov 24, 2020 20.24 21.47 19.25 19.99 19,650,648 -1.59(-7.37%)
Nov 23, 2020 19.63 21.70 19.61 21.58 13,210,040 +2.29(+11.87%)
Nov 20, 2020 18.40 19.53 18.27 19.29 7,596,100 +1.13(+6.22%)
Nov 19, 2020 16.80 18.18 16.80 18.16 4,503,498 +1.25(+7.39%)
Nov 18, 2020 17.49 17.71 16.82 16.91 4,099,022 -0.37(-2.14%)
Nov 17, 2020 16.90 17.29 16.54 17.28 4,349,586 +0.26(+1.53%)
Nov 16, 2020 16.17 17.10 15.91 17.02 5,267,415 +0.84(+5.19%)
Nov 13, 2020 16.15 16.39 15.95 16.18 2,367,800 +0.16(+1.00%)
Nov 12, 2020 16.19 16.46 15.60 16.02 2,465,362 -0.14(-0.87%)
Nov 11, 2020 15.45 16.17 15.45 16.16 3,298,799 +1.09(+7.23%)
Nov 10, 2020 16.19 16.40 15.02 15.07 5,194,336 -1.09(-6.75%)
Nov 09, 2020 16.45 16.88 15.96 16.16 4,713,554 +0.57(+3.66%)
Nov 06, 2020 16.20 16.67 15.52 15.59 4,558,500 -1.08(-6.48%)
Nov 05, 2020 16.39 16.83 16.32 16.67 3,061,396 +0.84(+5.31%)
Nov 04, 2020 16.08 16.10 15.16 15.83 4,780,475 -0.52(-3.18%)
Nov 03, 2020 16.02 16.50 15.74 16.35 3,433,744 +1.00(+6.51%)
Nov 02, 2020 15.23 15.59 14.80 15.35 2,619,338 +0.58(+3.93%)
Oct 30, 2020 15.30 15.72 14.54 14.77 3,042,000 -0.01(-0.07%)
Oct 29, 2020 14.65 14.94 14.46 14.78 1,722,918 +0.34(+2.35%)
Oct 28, 2020 14.52 14.96 14.41 14.44 2,469,893 -0.75(-4.94%)
Oct 27, 2020 15.45 15.70 15.14 15.19 2,005,673 -0.01(-0.07%)
Oct 26, 2020 15.59 15.97 14.98 15.20 2,647,400 -0.80(-5.00%)
Oct 23, 2020 16.30 16.51 15.77 16.00 1,801,200 -0.05(-0.31%)
Oct 22, 2020 15.80 16.44 15.71 16.05 2,728,226 +0.35(+2.23%)
Oct 21, 2020 16.83 16.93 15.69 15.70 3,131,514 -1.10(-6.55%)
Oct 20, 2020 17.12 17.51 16.78 16.80 2,684,110 -0.49(-2.83%)
Oct 19, 2020 17.51 18.00 17.24 17.29 2,046,312 -0.60(-3.35%)
Oct 16, 2020 18.49 18.61 17.83 17.89 2,672,700 -0.62(-3.35%)
Oct 15, 2020 17.45 18.60 17.35 18.51 4,939,831 -0.35(-1.86%)
Oct 14, 2020 18.80 19.02 18.47 18.86 2,745,024 +0.14(+0.75%)
Oct 13, 2020 18.47 18.89 18.31 18.72 2,389,456 +0.24(+1.30%)
Oct 12, 2020 19.21 19.21 18.07 18.48 3,405,599 -0.34(-1.81%)
Oct 09, 2020 17.75 19.15 17.75 18.82 4,249,500 +1.17(+6.63%)
Oct 08, 2020 18.90 19.18 17.28 17.65 4,447,678 -0.71(-3.87%)
Oct 07, 2020 17.76 18.69 17.71 18.36 4,833,918 +0.97(+5.58%)
Oct 06, 2020 17.63 17.90 16.96 17.39 4,509,537 -0.15(-0.86%)
Oct 05, 2020 16.52 17.58 16.35 17.54 5,013,258 +1.51(+9.42%)
Oct 02, 2020 15.59 16.68 15.58 16.03 3,779,200 -0.42(-2.55%)
Oct 01, 2020 15.30 16.47 15.26 16.45 5,717,182 +1.35(+8.94%)
Sep 30, 2020 15.19 15.35 14.73 15.10 3,656,743 +0.00(+0.00%)
Sep 29, 2020 15.20 15.49 14.64 15.10 6,061,379 +0.19(+1.27%)
Sep 28, 2020 14.84 15.68 14.70 14.91 5,579,555 +0.65(+4.56%)
Sep 25, 2020 14.18 14.56 14.08 14.26 2,987,100 +0.04(+0.28%)
Sep 24, 2020 14.52 14.61 13.99 14.22 3,044,557 -0.74(-4.95%)
Sep 23, 2020 15.90 16.11 14.90 14.96 3,156,221 -1.04(-6.50%)
Sep 22, 2020 16.30 16.35 15.61 16.00 3,248,181 -0.33(-2.02%)
Sep 21, 2020 15.22 16.37 15.14 16.33 5,218,345 +0.42(+2.64%)
Sep 18, 2020 15.80 16.39 15.70 15.91 4,964,600 +0.20(+1.27%)
Sep 17, 2020 15.12 15.80 15.03 15.71 2,801,619 +0.10(+0.64%)
Sep 16, 2020 15.26 15.73 15.00 15.61 4,157,177 +0.36(+2.36%)
Sep 15, 2020 14.58 15.45 14.56 15.25 5,208,713 +0.82(+5.68%)
Sep 14, 2020 13.99 14.59 13.91 14.43 3,444,569 +0.63(+4.57%)
Sep 11, 2020 14.07 14.13 13.66 13.80 2,841,400 -0.28(-1.99%)
Sep 10, 2020 14.37 14.49 13.97 14.08 2,681,708 -0.24(-1.68%)
Sep 09, 2020 14.37 14.39 13.97 14.32 3,234,286 +0.38(+2.73%)
Sep 08, 2020 13.50 14.53 13.24 13.94 5,949,471 +0.22(+1.60%)
Sep 04, 2020 14.25 14.35 12.68 13.72 6,140,700 -0.21(-1.51%)
Sep 03, 2020 15.25 15.30 13.75 13.93 6,523,804 -1.63(-10.48%)
Sep 02, 2020 16.70 16.70 15.24 15.56 6,595,030 -1.38(-8.15%)
Sep 01, 2020 16.66 16.95 15.90 16.94 3,646,943 +0.34(+2.05%)
Aug 31, 2020 16.23 16.77 16.12 16.60 3,544,449 +0.61(+3.81%)
Aug 28, 2020 15.80 16.21 15.72 15.99 3,013,200 +0.17(+1.07%)
Aug 27, 2020 16.07 16.10 15.58 15.82 3,789,734 -0.02(-0.13%)
Aug 26, 2020 16.09 16.27 15.79 15.84 5,286,030 -0.21(-1.31%)
Aug 25, 2020 16.44 16.50 15.70 16.05 5,869,984 -0.44(-2.67%)
Aug 24, 2020 17.05 17.80 15.97 16.49 9,629,904 +0.27(+1.70%)
Aug 21, 2020 15.57 16.58 15.41 16.21 8,115,900 +1.15(+7.67%)
Aug 20, 2020 16.00 16.04 14.42 15.06 6,706,678 -0.90(-5.64%)
Aug 19, 2020 16.15 16.72 15.75 15.96 8,582,265 +0.06(+0.38%)
Aug 18, 2020 15.99 16.19 15.54 15.90 5,192,443 +0.36(+2.32%)
Aug 17, 2020 14.59 15.66 14.47 15.54 4,253,582 +1.17(+8.14%)
Aug 14, 2020 14.75 14.83 14.21 14.37 1,792,900 -0.40(-2.71%)
Aug 13, 2020 14.38 15.17 14.28 14.77 2,817,080 +0.37(+2.57%)
Aug 12, 2020 13.99 14.49 13.78 14.40 3,210,250 +0.58(+4.20%)
Aug 11, 2020 14.95 14.96 13.79 13.82 3,673,652 -0.99(-6.68%)
Aug 10, 2020 14.92 15.28 14.63 14.81 3,626,228 +0.07(+0.44%)
Aug 07, 2020 14.89 15.81 14.64 14.74 5,741,600 -0.17(-1.11%)
Aug 06, 2020 15.20 15.40 14.43 14.91 5,151,832 -0.25(-1.65%)
Aug 05, 2020 15.25 15.30 14.82 15.16 4,280,735 +0.14(+0.93%)
Aug 04, 2020 15.63 15.90 14.65 15.02 4,663,779 -0.30(-1.96%)
Aug 03, 2020 14.51 15.35 14.51 15.32 6,651,565 +1.10(+7.74%)
Jul 31, 2020 14.96 15.00 14.09 14.22 2,646,100 -0.33(-2.27%)
Jul 30, 2020 14.00 14.71 13.82 14.55 3,041,724 -0.33(-2.22%)
Jul 29, 2020 15.23 15.50 14.74 14.88 3,990,065 -0.15(-1.00%)
Jul 28, 2020 15.76 15.94 15.01 15.03 2,393,291 -0.41(-2.66%)
Jul 27, 2020 16.17 16.48 15.30 15.44 3,138,446 -0.37(-2.34%)
Jul 24, 2020 15.10 16.00 14.72 15.81 4,646,500 -0.56(-3.42%)
Jul 23, 2020 16.40 17.50 15.92 16.37 6,410,701 -1.73(-9.56%)
Jul 22, 2020 18.66 18.94 17.60 18.10 3,623,648 -0.60(-3.21%)
Jul 21, 2020 19.38 19.77 18.52 18.70 5,712,225 -0.29(-1.53%)
Jul 20, 2020 19.07 19.40 18.50 18.99 3,315,187 -0.53(-2.69%)
Jul 17, 2020 19.32 19.68 19.16 19.52 2,600,300 +0.28(+1.43%)
Jul 16, 2020 20.09 20.58 19.03 19.24 3,921,991 -1.44(-6.96%)
Jul 15, 2020 19.70 20.71 19.41 20.68 3,784,257 +1.30(+6.71%)
Jul 14, 2020 18.33 19.39 17.96 19.38 3,244,174 +1.16(+6.37%)
Jul 13, 2020 21.00 21.36 17.34 18.22 8,253,745 -2.28(-11.12%)
Jul 10, 2020 20.43 20.89 19.95 20.50 3,046,300 -0.25(-1.20%)
Jul 09, 2020 20.78 21.61 19.64 20.75 6,276,961 +0.69(+3.44%)
Jul 08, 2020 19.51 20.30 19.38 20.06 5,267,145 +0.52(+2.66%)
Jul 07, 2020 19.34 19.93 18.49 19.54 5,243,200 -0.39(-1.96%)
Jul 06, 2020 19.17 20.01 18.87 19.93 8,103,700 +2.57(+14.80%)
Jul 02, 2020 16.79 17.58 16.55 17.36 4,437,200 +1.25(+7.76%)
Jul 01, 2020 15.45 16.35 15.40 16.11 3,384,881 +0.71(+4.61%)
Jun 30, 2020 15.44 15.74 15.05 15.40 2,418,411 -0.13(-0.84%)
Jun 29, 2020 14.02 15.99 13.97 15.53 9,447,255 +1.88(+13.77%)
Jun 26, 2020 13.89 14.02 13.50 13.65 1,876,700 -0.42(-2.99%)
Jun 25, 2020 13.42 14.10 13.17 14.07 2,426,210 +0.42(+3.08%)
Jun 24, 2020 14.06 14.36 13.18 13.65 2,492,116 -0.50(-3.53%)
Jun 23, 2020 14.00 14.38 13.92 14.15 2,448,286 +0.43(+3.13%)
Jun 22, 2020 13.27 13.94 13.27 13.72 1,667,057 +0.28(+2.08%)
Jun 19, 2020 13.83 13.99 13.39 13.44 2,361,500 -0.56(-4.00%)
Jun 18, 2020 13.18 14.02 13.15 14.00 1,972,462 +0.35(+2.56%)
Jun 17, 2020 14.34 14.34 13.62 13.65 2,447,634 -0.56(-3.94%)
Jun 16, 2020 14.32 14.58 13.86 14.21 2,616,756 +0.33(+2.38%)
Jun 15, 2020 12.95 14.10 12.87 13.88 3,481,306 +0.49(+3.66%)
Jun 12, 2020 13.05 13.65 12.72 13.39 4,127,900 +1.36(+11.31%)
Jun 11, 2020 13.44 13.62 11.99 12.03 5,205,314 -2.55(-17.49%)
Jun 10, 2020 12.56 14.64 12.55 14.58 7,686,762 +2.16(+17.39%)
Jun 09, 2020 11.97 12.61 11.86 12.42 2,320,334 -0.10(-0.80%)
Jun 08, 2020 12.33 12.53 12.00 12.52 2,070,985 +0.42(+3.47%)
Jun 05, 2020 12.15 12.59 11.91 12.10 2,826,900 +0.16(+1.34%)
Jun 04, 2020 11.58 12.00 11.51 11.94 3,155,817 +0.47(+4.10%)
Jun 03, 2020 11.42 11.55 11.18 11.47 2,047,485 +0.10(+0.88%)
Jun 02, 2020 11.60 11.60 11.07 11.37 2,693,157 -0.33(-2.82%)
Jun 01, 2020 10.82 11.74 10.79 11.70 2,020,650 +0.91(+8.43%)
May 29, 2020 10.44 10.80 10.31 10.79 1,521,100 +0.40(+3.85%)
May 28, 2020 10.25 10.85 10.19 10.39 2,171,951 -0.16(-1.52%)
May 27, 2020 11.08 11.11 10.13 10.55 2,727,305 -0.26(-2.41%)
May 26, 2020 10.19 10.96 10.16 10.81 3,954,397 +1.03(+10.53%)
May 22, 2020 9.670 9.780 9.440 9.780 863,600 +0.07(+0.72%)
May 21, 2020 9.800 9.840 9.590 9.710 1,038,174 -0.09(-0.92%)
May 20, 2020 9.790 9.890 9.640 9.800 1,071,563 +0.17(+1.77%)
May 19, 2020 9.920 9.920 9.610 9.630 1,077,448 -0.24(-2.43%)
May 18, 2020 9.790 9.930 9.610 9.870 1,256,272 +0.28(+2.92%)
May 15, 2020 9.520 9.690 9.390 9.590 1,304,800 +0.19(+2.02%)
May 14, 2020 9.570 9.580 8.870 9.400 1,391,203 +0.09(+0.97%)
May 13, 2020 9.680 9.840 9.190 9.310 1,984,929 -0.28(-2.92%)
May 12, 2020 9.700 10.16 9.530 9.590 2,478,334 +0.03(+0.31%)
May 11, 2020 9.800 9.930 9.530 9.560 1,940,778 -0.35(-3.53%)
May 08, 2020 9.990 10.09 9.780 9.910 1,688,400 +0.00(+0.00%)
May 07, 2020 10.29 10.40 9.860 9.910 1,537,174 -0.30(-2.94%)
May 06, 2020 9.980 10.50 9.730 10.21 1,794,345 +0.15(+1.49%)
May 05, 2020 9.980 10.40 9.930 10.06 1,823,679 +0.22(+2.24%)
May 04, 2020 9.300 9.860 9.300 9.840 1,959,174 +0.50(+5.35%)
May 01, 2020 9.910 9.970 9.230 9.340 3,871,900 -0.82(-8.07%)
Apr 30, 2020 10.33 10.40 10.08 10.16 1,233,009 -0.32(-3.05%)
Apr 29, 2020 10.41 10.60 10.23 10.48 1,421,881 +0.27(+2.64%)
Apr 28, 2020 10.50 10.64 10.18 10.21 1,398,594 -0.06(-0.58%)
Apr 27, 2020 10.30 10.62 10.21 10.27 2,042,160 +0.18(+1.78%)
Apr 24, 2020 10.10 10.18 9.920 10.09 941,800 +0.03(+0.30%)
Apr 23, 2020 10.16 10.40 9.960 10.06 1,938,699 -0.20(-1.95%)
Apr 22, 2020 10.03 10.31 9.860 10.26 1,665,254 +0.50(+5.12%)
Apr 21, 2020 9.730 9.960 9.640 9.760 1,422,306 -0.33(-3.27%)
Apr 20, 2020 10.00 10.27 9.870 10.09 1,221,668 -0.11(-1.08%)
Apr 17, 2020 10.35 10.41 9.890 10.20 1,517,200 +0.19(+1.90%)
Apr 16, 2020 9.860 10.03 9.690 10.01 2,028,107 +0.55(+5.81%)
Apr 15, 2020 9.840 10.04 8.890 9.460 2,684,572 -0.68(-6.71%)
Apr 14, 2020 9.650 10.16 9.600 10.14 2,726,724 +0.97(+10.58%)
Apr 13, 2020 9.140 9.190 8.720 9.170 1,528,998 +0.00(+0.00%)
Apr 09, 2020 9.360 9.550 9.030 9.170 2,658,500 +0.04(+0.44%)
Apr 08, 2020 8.840 9.180 8.760 9.130 1,959,731 +0.42(+4.82%)
Apr 07, 2020 9.080 9.110 8.550 8.710 3,046,611 +0.25(+2.96%)
Apr 06, 2020 8.000 8.480 7.770 8.460 2,215,503 +0.88(+11.61%)
Apr 03, 2020 7.750 7.820 7.480 7.580 1,448,300 -0.17(-2.19%)
Apr 02, 2020 7.350 8.170 7.280 7.750 2,675,064 +0.49(+6.75%)
Apr 01, 2020 7.510 7.590 7.200 7.260 2,035,538 -0.35(-4.60%)
Mar 31, 2020 7.760 7.900 7.470 7.610 3,556,284 +0.04(+0.53%)
Mar 30, 2020 7.880 7.890 7.550 7.570 2,881,201 -0.13(-1.69%)
Mar 27, 2020 8.000 8.070 7.660 7.700 3,134,400 -0.52(-6.33%)
Mar 26, 2020 8.330 8.490 8.030 8.220 4,641,468 -0.07(-0.84%)
Mar 25, 2020 8.720 8.870 8.250 8.290 5,547,678 +0.00(+0.00%)
Mar 24, 2020 8.390 8.550 8.030 8.290 4,125,721 +0.46(+5.87%)
Mar 23, 2020 7.900 8.080 7.610 7.830 2,420,663 -0.03(-0.38%)
Mar 20, 2020 7.950 8.280 7.460 7.860 4,644,000 +0.37(+4.94%)
Mar 19, 2020 7.180 7.740 6.950 7.490 2,996,206 +0.16(+2.18%)
Mar 18, 2020 7.260 7.710 6.950 7.330 2,782,567 -0.67(-8.38%)
Mar 17, 2020 7.690 8.010 6.990 8.000 4,732,998 +0.15(+1.91%)
Mar 16, 2020 7.200 8.260 7.000 7.850 3,720,705 -0.41(-4.96%)
Mar 13, 2020 8.420 8.605 7.720 8.260 3,784,700 +0.48(+6.17%)
Mar 12, 2020 8.000 8.270 7.550 7.780 4,791,053 -1.19(-13.27%)
Mar 11, 2020 9.220 9.630 8.900 8.970 4,101,607 -1.01(-10.12%)
Mar 10, 2020 9.510 9.980 9.050 9.980 3,583,320 +1.48(+17.41%)
Mar 09, 2020 8.450 9.080 8.110 8.500 3,890,653 -1.22(-12.55%)
Mar 06, 2020 10.03 10.30 9.280 9.720 3,726,000 -0.92(-8.65%)
Mar 05, 2020 9.910 10.96 9.810 10.64 4,480,371 +0.02(+0.19%)
Mar 04, 2020 10.70 10.70 10.08 10.62 3,591,269 +0.37(+3.61%)
Mar 03, 2020 10.60 10.90 9.890 10.25 6,612,689 +0.22(+2.19%)
Mar 02, 2020 9.850 10.07 9.040 10.03 7,710,872 +1.13(+12.70%)
Feb 28, 2020 8.660 9.210 8.330 8.900 6,381,100 +0.46(+5.45%)
Feb 27, 2020 9.050 9.640 8.340 8.440 8,136,395 -2.06(-19.62%)
Feb 26, 2020 10.73 11.16 10.48 10.50 5,038,049 -0.64(-5.75%)
Feb 25, 2020 11.85 11.94 11.00 11.14 4,903,980 -0.01(-0.09%)
Feb 24, 2020 11.30 11.75 10.90 11.15 8,060,541 -1.99(-15.14%)
Feb 21, 2020 13.00 13.35 12.75 13.14 3,519,500 +0.36(+2.82%)
Feb 20, 2020 13.12 13.92 12.10 12.78 7,647,324 -1.36(-9.62%)
Feb 19, 2020 13.12 14.20 13.03 14.14 8,152,852 +1.64(+13.12%)
Feb 18, 2020 11.55 12.54 11.53 12.50 6,620,302 +1.14(+10.04%)
Feb 14, 2020 11.21 11.38 11.02 11.36 1,558,700 +0.19(+1.70%)
Feb 13, 2020 11.15 11.25 10.89 11.17 2,253,991 -0.18(-1.59%)
Feb 12, 2020 11.27 11.41 11.06 11.35 2,028,634 +0.27(+2.44%)
Feb 11, 2020 11.72 11.72 10.65 11.08 4,268,986 -0.34(-2.98%)
Feb 10, 2020 10.86 11.45 10.73 11.42 4,491,240 +0.67(+6.23%)
Feb 07, 2020 10.95 11.06 10.41 10.75 3,696,100 -0.22(-2.01%)
Feb 06, 2020 10.62 11.21 10.45 10.97 4,641,218 +0.34(+3.20%)
Feb 05, 2020 10.74 10.89 10.36 10.63 2,030,923 +0.00(+0.00%)
Feb 04, 2020 10.72 10.89 10.35 10.63 2,975,636 +0.14(+1.33%)
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.