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

Genius Sports Ltd (NY: GENI )

5.505 -0.035 (-0.63%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 22, 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 (%)
Apr 29, 2022 4.080 4.260 3.800 3.820 938,169 -0.20(-4.98%)
Apr 28, 2022 3.900 4.105 3.740 4.020 990,692 +0.16(+4.15%)
Apr 27, 2022 3.880 3.980 3.770 3.860 719,243 -0.03(-0.77%)
Apr 26, 2022 4.000 4.010 3.830 3.890 655,251 -0.15(-3.71%)
Apr 25, 2022 3.810 4.120 3.782 4.040 1,150,543 +0.18(+4.66%)
Apr 22, 2022 3.880 4.020 3.790 3.860 957,719 -0.01(-0.26%)
Apr 21, 2022 3.970 4.050 3.770 3.870 1,210,188 -0.05(-1.28%)
Apr 20, 2022 4.120 4.130 3.890 3.920 996,495 -0.19(-4.62%)
Apr 19, 2022 4.040 4.210 3.990 4.110 793,644 +0.03(+0.74%)
Apr 18, 2022 3.930 4.140 3.880 4.080 1,629,814 +0.15(+3.82%)
Apr 14, 2022 4.000 4.005 3.810 3.930 1,267,506 -0.05(-1.26%)
Apr 13, 2022 3.940 4.075 3.910 3.980 811,862 +0.06(+1.53%)
Apr 12, 2022 4.130 4.170 3.850 3.920 1,730,384 -0.12(-2.97%)
Apr 11, 2022 4.090 4.130 3.900 4.040 1,466,998 -0.13(-3.12%)
Apr 08, 2022 4.300 4.302 4.110 4.170 1,411,205 -0.18(-4.14%)
Apr 07, 2022 4.670 4.770 4.165 4.350 3,354,516 -0.32(-6.85%)
Apr 06, 2022 4.160 4.880 4.070 4.670 7,816,151 +0.40(+9.37%)
Apr 05, 2022 4.600 4.600 4.240 4.270 1,265,827 -0.31(-6.77%)
Apr 04, 2022 4.570 4.750 4.520 4.580 1,218,629 +0.08(+1.78%)
Apr 01, 2022 4.600 4.780 4.500 4.500 1,038,865 -0.10(-2.17%)
Mar 31, 2022 4.600 4.750 4.530 4.600 1,010,461 -0.06(-1.29%)
Mar 30, 2022 4.870 4.935 4.625 4.660 1,134,093 -0.25(-5.09%)
Mar 29, 2022 4.720 5.120 4.706 4.910 2,250,143 +0.29(+6.28%)
Mar 28, 2022 4.600 4.655 4.430 4.620 1,302,759 +0.09(+1.99%)
Mar 25, 2022 4.750 4.750 4.420 4.530 737,136 -0.19(-4.03%)
Mar 24, 2022 4.710 4.810 4.530 4.720 929,402 +0.03(+0.64%)
Mar 23, 2022 4.810 4.985 4.630 4.690 1,287,663 -0.16(-3.30%)
Mar 22, 2022 4.860 5.135 4.840 4.850 1,132,717 -0.01(-0.21%)
Mar 21, 2022 5.170 5.210 4.760 4.860 1,340,519 -0.39(-7.43%)
Mar 18, 2022 5.120 5.310 5.050 5.250 1,132,298 +0.06(+1.16%)
Mar 17, 2022 4.670 5.230 4.560 5.190 1,297,285 +0.39(+8.13%)
Mar 16, 2022 4.690 4.995 4.600 4.800 2,887,926 +0.30(+6.67%)
Mar 15, 2022 4.230 4.610 4.210 4.500 1,506,970 +0.24(+5.63%)
Mar 14, 2022 4.470 4.730 4.160 4.260 1,116,463 -0.24(-5.33%)
Mar 11, 2022 5.050 5.200 4.440 4.500 2,305,551 -0.44(-8.91%)
Mar 10, 2022 4.870 4.970 4.940 1,873,805 -0.02(-0.40%)
Mar 09, 2022 4.750 4.960 4.730 4.960 1,211,926 +0.36(+7.83%)
Mar 08, 2022 4.430 4.780 4.300 4.600 1,442,713 +0.15(+3.37%)
Mar 07, 2022 4.790 5.090 4.440 4.450 1,437,137 -0.34(-7.10%)
Mar 04, 2022 4.910 5.150 4.740 4.790 1,409,519 -0.21(-4.20%)
Mar 03, 2022 5.330 5.330 4.945 5.000 1,883,817 -0.32(-6.02%)
Mar 02, 2022 5.340 5.360 5.090 5.320 725,145 +0.02(+0.38%)
Mar 01, 2022 5.600 5.710 5.165 5.300 1,567,988 -0.35(-6.19%)
Feb 28, 2022 5.550 5.735 5.415 5.650 1,219,115 +0.04(+0.71%)
Feb 25, 2022 5.740 5.660 5.370 5.610 917,257 -0.10(-1.75%)
Feb 24, 2022 4.880 5.710 4.829 5.710 1,772,954 +0.54(+10.44%)
Feb 23, 2022 5.410 5.560 5.120 5.170 1,447,938 -0.13(-2.45%)
Feb 22, 2022 5.160 5.420 5.130 5.300 1,192,917 +0.00(+0.00%)
Feb 18, 2022 5.300 0 -0.49(-8.46%)
Feb 17, 2022 5.950 6.040 5.750 5.790 1,070,775 -0.28(-4.61%)
Feb 16, 2022 6.100 6.240 5.940 6.070 939,505 -0.22(-3.50%)
Feb 15, 2022 5.870 6.360 5.820 6.290 1,196,565 +0.50(+8.64%)
Feb 14, 2022 5.890 6.110 5.735 5.790 1,278,096 -0.14(-2.36%)
Feb 11, 2022 6.150 6.310 5.880 5.930 1,495,089 -0.16(-2.63%)
Feb 10, 2022 6.330 6.760 6.090 6.090 2,066,055 -0.50(-7.59%)
Feb 09, 2022 6.280 6.600 6.220 6.590 1,090,231 +0.40(+6.46%)
Feb 08, 2022 6.000 6.220 5.820 6.190 920,408 +0.15(+2.48%)
Feb 07, 2022 6.200 6.450 5.980 6.040 969,964 -0.13(-2.11%)
Feb 04, 2022 5.950 6.220 5.800 6.170 1,989,575 +0.27(+4.58%)
Feb 03, 2022 6.200 5.830 5.900 1,919,879 -0.56(-8.67%)
Feb 02, 2022 7.080 7.090 6.420 6.460 1,181,113 -0.51(-7.32%)
Feb 01, 2022 6.660 7.060 6.570 6.970 1,940,342 +0.49(+7.56%)
Jan 31, 2022 6.000 6.580 6.480 3,633,137 +0.60(+10.20%)
Jan 28, 2022 5.830 6.060 5.430 5.880 2,870,415 +0.03(+0.51%)
Jan 27, 2022 6.390 6.540 5.750 5.850 5,586,721 -0.41(-6.55%)
Jan 26, 2022 6.010 6.870 6.010 6.260 4,217,339 +0.41(+7.01%)
Jan 25, 2022 5.870 6.180 5.620 5.850 1,929,579 -0.18(-2.99%)
Jan 24, 2022 6.100 6.270 5.335 6.030 3,639,830 -0.32(-5.04%)
Jan 21, 2022 6.500 6.830 6.350 6.350 2,650,153 -0.33(-4.94%)
Jan 20, 2022 6.630 7.260 6.630 6.680 2,296,319 +0.11(+1.67%)
Jan 19, 2022 6.630 6.975 6.470 6.570 2,483,695 +0.35(+5.63%)
Jan 18, 2022 6.500 6.660 6.220 6.220 1,830,720 -0.31(-4.75%)
Jan 14, 2022 6.530 0 -0.10(-1.51%)
Jan 13, 2022 7.200 7.250 6.620 6.630 1,644,417 -0.55(-7.66%)
Jan 12, 2022 7.520 7.790 7.160 7.180 913,068 -0.32(-4.27%)
Jan 11, 2022 6.910 7.500 6.820 7.500 1,898,913 +0.53(+7.60%)
Jan 10, 2022 7.230 7.230 6.610 6.970 1,649,911 -0.36(-4.91%)
Jan 07, 2022 7.180 7.640 7.074 7.330 1,273,222 +0.27(+3.82%)
Jan 06, 2022 7.000 7.270 6.560 7.060 1,737,686 -0.03(-0.42%)
Jan 05, 2022 7.310 7.530 6.920 7.090 2,065,488 -0.32(-4.32%)
Jan 04, 2022 7.870 7.920 7.080 7.410 2,459,273 -0.46(-5.84%)
Jan 03, 2022 7.830 8.170 7.500 7.870 1,335,503 +0.27(+3.55%)
Dec 31, 2021 7.780 7.870 7.440 7.600 2,572,377 -0.30(-3.80%)
Dec 30, 2021 7.130 8.180 7.130 7.900 1,888,907 +0.71(+9.87%)
Dec 29, 2021 7.180 7.380 6.910 7.190 1,218,763 -0.03(-0.42%)
Dec 28, 2021 7.250 7.468 7.195 7.220 990,866 -0.11(-1.50%)
Dec 27, 2021 7.590 7.870 7.271 7.330 1,296,214 -0.28(-3.68%)
Dec 23, 2021 7.650 7.720 7.325 7.610 1,330,219 +0.03(+0.40%)
Dec 22, 2021 7.540 7.720 7.400 7.580 990,528 -0.07(-0.92%)
Dec 21, 2021 7.240 7.660 7.210 7.650 2,207,940 +0.53(+7.44%)
Dec 20, 2021 7.200 7.320 7.010 7.120 1,281,371 -0.35(-4.69%)
Dec 17, 2021 6.930 7.500 6.784 7.470 1,463,954 +0.55(+7.95%)
Dec 16, 2021 7.280 7.480 6.800 6.920 1,942,256 -0.13(-1.84%)
Dec 15, 2021 6.950 7.170 6.530 7.050 3,314,084 +0.09(+1.29%)
Dec 14, 2021 7.030 7.360 6.870 6.960 2,055,540 -0.19(-2.66%)
Dec 13, 2021 7.480 7.630 6.970 7.150 2,628,845 -0.37(-4.92%)
Dec 10, 2021 8.140 8.250 7.440 7.520 3,291,565 -0.63(-7.73%)
Dec 09, 2021 8.690 8.866 8.085 8.150 1,733,311 -0.68(-7.70%)
Dec 08, 2021 8.370 9.120 8.205 8.830 3,089,200 +0.53(+6.39%)
Dec 07, 2021 8.590 8.700 8.275 8.300 2,183,705 +0.05(+0.61%)
Dec 06, 2021 8.250 8.715 8.230 8.250 2,500,678 -0.06(-0.72%)
Dec 03, 2021 9.000 9.140 7.960 8.310 2,806,352 -0.67(-7.46%)
Dec 02, 2021 8.810 9.080 8.460 8.980 2,827,583 +0.11(+1.24%)
Dec 01, 2021 9.400 9.740 8.650 8.870 3,841,243 -0.64(-6.73%)
Nov 30, 2021 10.00 10.12 9.200 9.510 4,759,848 -0.51(-5.09%)
Nov 29, 2021 10.11 10.28 9.850 10.02 3,450,066 +0.26(+2.66%)
Nov 26, 2021 9.680 10.02 9.340 9.760 2,271,759 -0.15(-1.51%)
Nov 24, 2021 10.25 10.36 9.660 9.910 6,555,919 -0.28(-2.75%)
Nov 23, 2021 13.94 13.94 9.080 10.19 19,217,276 -3.45(-25.29%)
Nov 22, 2021 14.29 14.35 13.10 13.64 2,201,992 -0.12(-0.87%)
Nov 19, 2021 14.26 14.47 13.51 13.76 1,896,117 -0.50(-3.51%)
Nov 18, 2021 14.80 14.53 14.24 14.26 1,484,863 -0.46(-3.13%)
Nov 17, 2021 15.50 15.64 14.65 14.72 1,914,110 -0.76(-4.91%)
Nov 16, 2021 15.58 15.90 15.28 15.48 1,672,704 -0.10(-0.64%)
Nov 15, 2021 16.06 16.24 15.51 15.58 1,164,704 -0.35(-2.20%)
Nov 12, 2021 16.25 16.43 15.85 15.93 1,684,529 -0.37(-2.27%)
Nov 11, 2021 16.43 16.67 16.16 16.30 781,678 +0.02(+0.12%)
Nov 10, 2021 17.25 16.19 16.28 1,573,393 -1.14(-6.54%)
Nov 09, 2021 17.53 17.90 17.25 17.42 1,158,392 -0.19(-1.08%)
Nov 08, 2021 18.34 18.43 17.56 17.61 999,099 -0.38(-2.11%)
Nov 05, 2021 19.25 19.70 17.92 17.99 1,524,676 -1.37(-7.08%)
Nov 04, 2021 19.32 19.47 18.72 19.36 986,162 +0.27(+1.41%)
Nov 03, 2021 18.70 19.18 18.43 19.09 653,984 +0.39(+2.09%)
Nov 02, 2021 18.96 19.21 18.51 18.70 1,289,575 -0.26(-1.37%)
Nov 01, 2021 18.71 19.67 18.46 18.96 2,959,074 +0.42(+2.27%)
Oct 29, 2021 18.77 18.81 18.13 18.54 1,192,722 -0.38(-2.01%)
Oct 28, 2021 18.20 18.94 17.89 18.92 489,192 +0.99(+5.52%)
Oct 27, 2021 18.39 18.93 17.90 17.93 1,150,379 -0.62(-3.34%)
Oct 26, 2021 18.75 18.53 18.55 901,793 +0.00(+0.00%)
Oct 25, 2021 18.31 18.80 17.82 18.55 728,488 +0.38(+2.09%)
Oct 22, 2021 18.43 18.46 17.80 18.17 1,773,952 -0.44(-2.36%)
Oct 21, 2021 19.66 19.73 18.50 18.61 1,166,019 -1.08(-5.49%)
Oct 20, 2021 18.30 19.86 18.24 19.69 1,158,190 +1.71(+9.51%)
Oct 19, 2021 17.74 18.31 17.62 17.98 982,975 +0.48(+2.74%)
Oct 18, 2021 17.92 18.17 17.44 17.50 1,343,199 -0.84(-4.58%)
Oct 15, 2021 18.10 18.40 17.70 18.34 921,782 +0.36(+2.00%)
Oct 14, 2021 17.87 18.15 17.74 17.98 536,509 +0.44(+2.51%)
Oct 13, 2021 17.61 17.84 17.41 17.54 498,711 -0.01(-0.06%)
Oct 12, 2021 17.61 17.83 17.36 17.55 982,819 +0.22(+1.27%)
Oct 11, 2021 18.19 18.23 17.30 17.33 778,905 -0.69(-3.83%)
Oct 08, 2021 18.01 18.24 17.86 18.02 908,513 +0.20(+1.12%)
Oct 07, 2021 16.96 18.32 16.96 17.82 1,200,077 +1.08(+6.45%)
Oct 06, 2021 16.76 17.14 16.64 16.74 907,505 -0.25(-1.47%)
Oct 05, 2021 17.22 17.54 16.92 16.99 1,284,383 -0.34(-1.96%)
Oct 04, 2021 18.07 18.20 17.20 17.33 1,560,036 -0.97(-5.30%)
Oct 01, 2021 18.34 18.83 17.86 18.30 1,156,902 -0.36(-1.93%)
Sep 30, 2021 17.10 18.74 16.80 18.66 6,320,294 +1.52(+8.87%)
Sep 29, 2021 17.50 17.62 16.80 17.14 1,322,427 -0.30(-1.72%)
Sep 28, 2021 18.28 18.47 17.43 17.44 1,747,164 -1.05(-5.68%)
Sep 27, 2021 19.57 19.57 18.41 18.49 1,110,214 -0.73(-3.80%)
Sep 24, 2021 19.75 19.83 18.76 19.22 1,180,208 -0.55(-2.78%)
Sep 23, 2021 19.65 19.97 19.07 19.77 1,029,588 +0.22(+1.13%)
Sep 22, 2021 19.66 19.84 19.31 19.55 637,961 +0.23(+1.19%)
Sep 21, 2021 18.70 19.61 18.49 19.32 1,136,956 +0.86(+4.66%)
Sep 20, 2021 19.21 19.39 18.02 18.46 1,367,324 -1.53(-7.65%)
Sep 17, 2021 20.00 20.45 19.69 19.99 962,580 -0.01(-0.05%)
Sep 16, 2021 19.89 20.19 19.69 20.00 879,681 -0.05(-0.25%)
Sep 15, 2021 20.04 20.17 19.21 20.05 1,241,250 +0.25(+1.26%)
Sep 14, 2021 21.14 21.54 19.44 19.80 2,687,747 -1.21(-5.76%)
Sep 13, 2021 22.58 22.58 20.94 21.01 1,666,121 -1.37(-6.12%)
Sep 10, 2021 22.32 23.11 21.89 22.38 1,524,647 +0.27(+1.22%)
Sep 09, 2021 23.74 24.14 21.73 22.11 3,160,810 -0.16(-0.72%)
Sep 08, 2021 19.37 22.78 19.10 22.27 4,189,399 +0.97(+4.55%)
Sep 07, 2021 21.76 21.17 20.32 21.30 1,748,055 +0.13(+0.61%)
Sep 03, 2021 21.13 21.79 20.96 21.17 1,326,545 +0.08(+0.38%)
Sep 02, 2021 20.80 21.13 20.66 21.09 1,220,568 +0.57(+2.78%)
Sep 01, 2021 20.83 20.89 20.15 20.52 877,315 +0.01(+0.05%)
Aug 31, 2021 19.80 20.74 19.80 20.51 2,386,807 +0.85(+4.32%)
Aug 30, 2021 20.39 20.42 19.48 19.66 1,380,543 -0.47(-2.33%)
Aug 27, 2021 18.81 20.18 18.81 20.13 1,352,309 +1.35(+7.19%)
Aug 26, 2021 19.01 19.49 18.60 18.78 1,035,926 -0.38(-1.98%)
Aug 25, 2021 18.50 19.24 18.21 19.16 1,927,668 +0.76(+4.13%)
Aug 24, 2021 17.43 18.68 17.38 18.40 1,130,717 +1.13(+6.54%)
Aug 23, 2021 17.53 17.54 17.15 17.27 711,838 +0.01(+0.06%)
Aug 20, 2021 17.11 17.49 17.00 17.26 1,013,008 +0.24(+1.41%)
Aug 19, 2021 17.15 17.20 16.67 17.02 1,841,770 -0.23(-1.33%)
Aug 18, 2021 16.56 17.50 16.28 17.25 1,273,800 +0.85(+5.18%)
Aug 17, 2021 17.32 17.36 16.18 16.40 1,306,994 -1.08(-6.18%)
Aug 16, 2021 18.29 18.29 17.35 17.48 1,002,046 -0.97(-5.26%)
Aug 13, 2021 18.85 19.13 18.31 18.45 2,221,081 -0.31(-1.65%)
Aug 12, 2021 17.95 19.00 17.82 18.76 1,182,630 +0.81(+4.51%)
Aug 11, 2021 18.20 18.43 17.69 17.95 615,255 -0.23(-1.27%)
Aug 10, 2021 18.32 19.04 18.03 18.18 1,378,052 -0.14(-0.76%)
Aug 09, 2021 17.89 18.50 17.75 18.32 1,169,473 +0.35(+1.95%)
Aug 06, 2021 17.34 17.98 17.01 17.97 1,778,788 +1.16(+6.90%)
Aug 05, 2021 16.04 16.86 15.89 16.81 2,855,373 +0.95(+5.99%)
Aug 04, 2021 16.18 16.47 15.86 15.86 1,300,494 -0.47(-2.88%)
Aug 03, 2021 17.00 17.00 15.87 16.33 806,093 -0.68(-4.00%)
Aug 02, 2021 17.42 17.66 16.90 17.01 1,257,777 -0.11(-0.64%)
Jul 30, 2021 17.00 17.26 16.74 17.12 907,166 -0.09(-0.52%)
Jul 29, 2021 17.31 17.75 17.04 17.21 1,016,798 -0.02(-0.12%)
Jul 28, 2021 16.32 17.27 16.26 17.23 1,055,456 +1.00(+6.16%)
Jul 27, 2021 16.08 16.25 15.35 16.23 993,900 +0.13(+0.81%)
Jul 26, 2021 15.94 16.21 15.80 16.10 1,085,141 +0.07(+0.44%)
Jul 23, 2021 16.07 16.27 15.51 16.03 966,483 -0.22(-1.35%)
Jul 22, 2021 16.15 16.70 15.86 16.25 884,288 -0.03(-0.18%)
Jul 21, 2021 14.61 16.93 14.60 16.28 2,489,341 +1.77(+12.20%)
Jul 20, 2021 15.31 15.32 14.44 14.51 2,748,079 -0.64(-4.22%)
Jul 19, 2021 15.20 15.74 15.01 15.15 1,033,909 -0.61(-3.87%)
Jul 16, 2021 15.81 16.17 15.49 15.76 1,156,678 +0.20(+1.29%)
Jul 15, 2021 15.82 16.00 14.88 15.56 3,274,692 -0.18(-1.14%)
Jul 14, 2021 17.27 17.33 15.72 15.74 2,959,543 -1.50(-8.70%)
Jul 13, 2021 18.06 18.20 17.20 17.24 2,136,705 -0.98(-5.38%)
Jul 12, 2021 18.95 18.95 17.95 18.22 963,589 -0.78(-4.11%)
Jul 09, 2021 18.63 19.04 18.22 19.00 796,281 +0.46(+2.48%)
Jul 08, 2021 18.00 18.85 17.98 18.54 1,669,053 +0.32(+1.76%)
Jul 07, 2021 18.96 19.20 18.00 18.22 1,903,286 -0.58(-3.09%)
Jul 06, 2021 19.38 19.49 18.14 18.80 1,666,158 -0.52(-2.69%)
Jul 02, 2021 18.78 19.40 18.67 19.32 898,341 +0.73(+3.93%)
Jul 01, 2021 18.87 18.87 18.01 18.59 1,107,609 -0.18(-0.96%)
Jun 30, 2021 18.15 18.81 18.00 18.77 897,489 +0.61(+3.36%)
Jun 29, 2021 18.69 18.69 18.06 18.16 715,077 -0.46(-2.47%)
Jun 28, 2021 18.44 18.66 18.11 18.62 588,686 +0.03(+0.16%)
Jun 25, 2021 18.99 18.99 18.14 18.59 642,822 -0.32(-1.69%)
Jun 24, 2021 19.57 19.57 18.81 18.91 1,048,299 -0.42(-2.17%)
Jun 23, 2021 18.54 19.37 18.36 19.33 1,146,128 +1.07(+5.86%)
Jun 22, 2021 17.68 18.35 17.36 18.26 1,916,506 +0.80(+4.58%)
Jun 21, 2021 18.00 18.10 17.40 17.46 2,031,609 -0.54(-3.00%)
Jun 18, 2021 18.49 18.75 18.00 18.00 1,170,083 -0.61(-3.28%)
Jun 17, 2021 17.78 18.80 17.72 18.61 1,629,294 +0.90(+5.08%)
Jun 16, 2021 17.68 18.37 17.52 17.71 2,770,982 -0.03(-0.17%)
Jun 15, 2021 18.04 18.32 17.52 17.74 3,226,172 -0.40(-2.21%)
Jun 14, 2021 18.88 18.99 18.00 18.14 2,695,250 -0.79(-4.17%)
Jun 11, 2021 19.67 19.69 18.46 18.93 4,439,325 -0.47(-2.42%)
Jun 10, 2021 19.86 20.30 18.75 19.40 7,671,621 -0.14(-0.72%)
Jun 09, 2021 18.91 20.11 18.87 19.54 2,397,639 +0.55(+2.90%)
Jun 08, 2021 18.88 19.72 18.41 18.99 2,448,506 -0.83(-4.19%)
Jun 07, 2021 21.49 21.53 19.76 19.82 2,079,922 -1.51(-7.08%)
Jun 04, 2021 21.02 21.42 19.84 21.33 3,019,595 +0.52(+2.50%)
Jun 03, 2021 21.90 21.90 20.41 20.81 2,127,271 -0.64(-2.98%)
Jun 02, 2021 23.97 24.05 20.58 21.45 4,423,872 -1.63(-7.06%)
Jun 01, 2021 23.90 24.57 22.74 23.08 606,492 -1.02(-4.23%)
May 28, 2021 25.00 25.18 23.51 24.10 786,644 -0.83(-3.33%)
May 27, 2021 23.01 24.98 23.01 24.93 1,146,245 +2.04(+8.91%)
May 26, 2021 21.20 23.00 21.00 22.89 571,969 +1.65(+7.77%)
May 25, 2021 20.85 22.28 20.56 21.24 671,808 +0.83(+4.07%)
May 24, 2021 20.55 21.00 20.24 20.41 661,043 +0.20(+0.99%)
May 21, 2021 21.80 21.90 20.16 20.21 1,014,244 -1.28(-5.96%)
May 20, 2021 20.50 22.45 20.50 21.49 2,132,676 +1.92(+9.81%)
May 19, 2021 19.20 19.94 18.70 19.57 685,754 +0.13(+0.67%)
May 18, 2021 19.29 20.04 19.00 19.44 465,639 +0.30(+1.57%)
May 17, 2021 18.32 19.18 18.32 19.14 393,433 +0.79(+4.31%)
May 14, 2021 17.41 18.67 17.20 18.35 390,869 +1.12(+6.50%)
May 13, 2021 17.59 18.28 16.88 17.23 721,623 -0.17(-0.98%)
May 12, 2021 18.31 18.34 17.01 17.40 1,206,986 -1.23(-6.60%)
May 11, 2021 17.77 19.07 17.50 18.63 747,984 -0.06(-0.32%)
May 10, 2021 18.79 19.26 18.53 18.69 639,601 -0.10(-0.53%)
May 07, 2021 18.77 19.03 18.14 18.79 683,417 +0.85(+4.74%)
May 06, 2021 19.34 19.48 17.35 17.94 486,168 -1.42(-7.33%)
May 05, 2021 19.89 20.33 19.24 19.36 389,496 -0.74(-3.68%)
May 04, 2021 20.82 21.03 19.62 20.10 1,162,657 -0.79(-3.78%)
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.