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

Lloyds Banking Group Plc ADR (NY: LYG )

2.670 +0.020 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Mar 31, 2023 2.129 2.147 2.111 2.120 6,401,589 -0.04(-1.70%)
Mar 30, 2023 2.147 2.156 2.111 2.156 13,569,906 +0.05(+2.16%)
Mar 29, 2023 2.083 2.111 2.074 2.111 12,387,280 +0.08(+4.05%)
Mar 28, 2023 2.056 2.074 2.028 2.028 13,698,971 -0.04(-1.77%)
Mar 27, 2023 2.047 2.074 2.038 2.065 14,696,857 +0.04(+1.80%)
Mar 24, 2023 2.001 2.038 1.983 2.028 21,068,090 -0.01(-0.45%)
Mar 23, 2023 2.111 2.115 2.019 2.038 18,239,994 -0.05(-2.19%)
Mar 22, 2023 2.147 2.147 2.074 2.083 23,184,680 -0.04(-1.72%)
Mar 21, 2023 2.111 2.145 2.111 2.120 18,238,212 +0.09(+4.50%)
Mar 20, 2023 2.010 2.056 2.010 2.028 27,085,514 +0.04(+1.83%)
Mar 17, 2023 2.038 2.047 1.992 1.992 28,528,490 -0.11(-5.22%)
Mar 16, 2023 2.047 2.115 2.038 2.102 25,007,820 +0.07(+3.60%)
Mar 15, 2023 2.019 2.056 2.001 2.028 25,426,832 -0.07(-3.48%)
Mar 14, 2023 2.147 2.147 2.083 2.102 19,526,488 +0.05(+2.22%)
Mar 13, 2023 2.092 2.102 2.047 2.056 31,557,636 -0.09(-4.26%)
Mar 10, 2023 2.165 2.184 2.111 2.147 26,773,328 -0.05(-2.08%)
Mar 09, 2023 2.248 2.248 2.184 2.193 18,149,518 -0.04(-1.64%)
Mar 08, 2023 2.220 2.248 2.220 2.229 8,347,597 +0.03(+1.24%)
Mar 07, 2023 2.257 2.261 2.193 2.202 12,081,658 -0.08(-3.60%)
Mar 06, 2023 2.248 2.284 2.248 2.284 6,897,362 +0.01(+0.40%)
Mar 03, 2023 2.248 2.284 2.239 2.275 8,377,383 +0.04(+1.63%)
Mar 02, 2023 2.229 2.248 2.211 2.239 8,915,319 -0.05(-2.00%)
Mar 01, 2023 2.293 2.293 2.266 2.284 10,514,542 -0.03(-1.19%)
Feb 28, 2023 2.321 2.339 2.303 2.312 11,333,266 +0.04(+1.61%)
Feb 27, 2023 2.275 2.293 2.266 2.275 7,771,180 +0.02(+0.81%)
Feb 24, 2023 2.248 2.266 2.239 2.257 9,421,492 -0.05(-2.37%)
Feb 23, 2023 2.275 2.312 2.248 2.312 16,915,218 +0.08(+3.69%)
Feb 22, 2023 2.248 2.257 2.220 2.229 10,515,388 +0.05(+2.09%)
Feb 21, 2023 2.239 2.266 2.184 2.184 18,068,512 -0.04(-1.65%)
Feb 17, 2023 2.239 2.239 2.211 2.220 13,568,913 -0.10(-4.33%)
Feb 16, 2023 2.284 2.321 2.280 2.321 11,455,072 +0.01(+0.39%)
Feb 15, 2023 2.275 2.312 2.266 2.312 10,325,075 -0.05(-1.94%)
Feb 14, 2023 2.348 2.394 2.348 2.357 11,904,539 +0.01(+0.39%)
Feb 13, 2023 2.330 2.357 2.330 2.348 4,763,383 +0.01(+0.39%)
Feb 10, 2023 2.339 2.348 2.321 2.339 9,616,610 -0.01(-0.39%)
Feb 09, 2023 2.403 2.403 2.348 2.348 7,876,141 -0.02(-0.77%)
Feb 08, 2023 2.348 2.366 2.330 2.366 9,431,819 +0.00(+0.00%)
Feb 07, 2023 2.321 2.376 2.321 2.366 9,064,169 +0.05(+2.37%)
Feb 06, 2023 2.312 2.321 2.284 2.312 9,161,793 -0.01(-0.39%)
Feb 03, 2023 2.312 2.348 2.312 2.321 11,023,076 -0.05(-2.31%)
Feb 02, 2023 2.385 2.389 2.350 2.376 5,470,450 +0.00(+0.00%)
Feb 01, 2023 2.348 2.394 2.330 2.376 8,070,690 +0.01(+0.39%)
Jan 31, 2023 2.339 2.366 2.330 2.366 6,857,188 +0.01(+0.39%)
Jan 30, 2023 2.366 2.385 2.357 2.357 7,211,947 -0.02(-0.77%)
Jan 27, 2023 2.357 2.376 2.348 2.376 5,533,144 +0.00(+0.00%)
Jan 26, 2023 2.348 2.376 2.339 2.376 11,126,619 +0.08(+3.59%)
Jan 25, 2023 2.284 2.312 2.275 2.293 10,410,919 +0.05(+2.45%)
Jan 24, 2023 2.220 2.248 2.220 2.239 6,034,650 +0.00(+0.00%)
Jan 23, 2023 2.229 2.248 2.220 2.239 4,552,878 +0.01(+0.41%)
Jan 20, 2023 2.202 2.229 2.202 2.229 4,920,162 +0.02(+0.83%)
Jan 19, 2023 2.193 2.211 2.175 2.211 7,422,923 +0.01(+0.42%)
Jan 18, 2023 2.229 2.239 2.193 2.202 5,438,740 +0.00(+0.00%)
Jan 17, 2023 2.220 2.229 2.202 2.202 6,293,085 +0.00(+0.00%)
Jan 13, 2023 2.193 2.229 2.193 2.202 6,891,196 +0.03(+1.26%)
Jan 12, 2023 2.156 2.184 2.138 2.175 8,749,737 +0.04(+1.71%)
Jan 11, 2023 2.120 2.147 2.120 2.138 4,099,378 +0.00(+0.00%)
Jan 10, 2023 2.138 2.147 2.120 2.138 4,724,176 +0.01(+0.43%)
Jan 09, 2023 2.129 2.147 2.120 2.129 6,862,561 -0.01(-0.43%)
Jan 06, 2023 2.083 2.138 2.065 2.138 5,492,657 +0.04(+1.74%)
Jan 05, 2023 2.074 2.111 2.074 2.102 6,531,797 +0.01(+0.44%)
Jan 04, 2023 2.065 2.092 2.056 2.092 8,883,327 +0.05(+2.23%)
Jan 03, 2023 2.056 2.065 2.028 2.047 7,274,556 +0.04(+1.82%)
Dec 30, 2022 2.019 2.047 2.001 2.010 4,393,253 -0.02(-0.90%)
Dec 29, 2022 2.010 2.028 2.010 2.028 4,890,473 +0.01(+0.45%)
Dec 28, 2022 2.038 2.056 2.010 2.019 5,904,343 -0.04(-1.78%)
Dec 27, 2022 2.038 2.065 2.038 2.056 3,419,654 +0.00(+0.00%)
Dec 23, 2022 2.019 2.056 2.010 2.056 4,828,562 +0.04(+1.81%)
Dec 22, 2022 2.019 2.028 1.992 2.019 5,336,765 -0.04(-1.78%)
Dec 21, 2022 2.028 2.065 2.019 2.056 6,080,345 +0.05(+2.74%)
Dec 20, 2022 1.992 2.019 1.992 2.001 5,510,775 +0.01(+0.46%)
Dec 19, 2022 1.983 2.001 1.974 1.992 7,865,106 +0.00(+0.00%)
Dec 16, 2022 1.983 2.001 1.964 1.992 8,833,616 -0.01(-0.46%)
Dec 15, 2022 2.028 2.038 2.001 2.001 8,473,248 -0.06(-3.10%)
Dec 14, 2022 2.074 2.092 2.056 2.065 7,687,607 -0.03(-1.31%)
Dec 13, 2022 2.092 2.111 2.065 2.092 12,303,315 +0.04(+1.78%)
Dec 12, 2022 2.038 2.065 2.028 2.056 4,270,674 +0.00(+0.00%)
Dec 09, 2022 2.047 2.074 2.042 2.056 4,176,912 +0.02(+0.90%)
Dec 08, 2022 2.038 2.047 2.024 2.038 6,140,309 -0.01(-0.45%)
Dec 07, 2022 2.038 2.065 2.038 2.047 5,501,953 +0.00(+0.00%)
Dec 06, 2022 2.038 2.065 2.028 2.047 7,752,451 +0.01(+0.45%)
Dec 05, 2022 2.074 2.092 2.038 2.038 6,520,713 -0.04(-1.76%)
Dec 02, 2022 2.047 2.074 2.047 2.074 4,525,529 +0.02(+0.89%)
Dec 01, 2022 2.065 2.074 2.038 2.056 8,589,848 +0.00(+0.00%)
Nov 30, 2022 2.038 2.065 2.010 2.056 6,617,652 +0.04(+1.81%)
Nov 29, 2022 2.001 2.038 2.001 2.019 7,968,958 +0.03(+1.38%)
Nov 28, 2022 2.010 2.019 1.983 1.992 7,202,640 -0.05(-2.24%)
Nov 25, 2022 2.010 2.038 2.001 2.038 3,378,230 +0.07(+3.72%)
Nov 23, 2022 1.964 1.992 1.946 1.964 8,530,871 +0.00(+0.00%)
Nov 22, 2022 1.955 1.974 1.951 1.964 6,337,728 +0.02(+0.94%)
Nov 21, 2022 1.955 1.955 1.928 1.946 7,636,251 -0.01(-0.47%)
Nov 18, 2022 1.964 1.969 1.937 1.955 6,001,989 +0.04(+1.90%)
Nov 17, 2022 1.882 1.919 1.882 1.919 5,960,920 +0.06(+3.45%)
Nov 16, 2022 1.855 1.873 1.846 1.855 5,040,518 -0.02(-0.98%)
Nov 15, 2022 1.891 1.891 1.846 1.873 10,687,619 +0.02(+0.99%)
Nov 14, 2022 1.855 1.882 1.846 1.855 9,121,615 -0.03(-1.46%)
Nov 11, 2022 1.864 1.882 1.855 1.882 9,102,557 +0.04(+1.98%)
Nov 10, 2022 1.800 1.846 1.791 1.846 10,181,539 +0.11(+6.32%)
Nov 09, 2022 1.754 1.763 1.736 1.736 9,400,181 -0.04(-2.06%)
Nov 08, 2022 1.782 1.800 1.763 1.773 11,108,160 +0.02(+1.04%)
Nov 07, 2022 1.763 1.773 1.745 1.754 12,089,276 -0.02(-1.03%)
Nov 04, 2022 1.745 1.782 1.727 1.773 12,000,669 +0.08(+4.86%)
Nov 03, 2022 1.672 1.709 1.668 1.690 10,440,198 -0.02(-1.07%)
Nov 02, 2022 1.745 1.773 1.709 1.709 12,564,123 -0.05(-3.11%)
Nov 01, 2022 1.773 1.782 1.745 1.763 15,460,420 +0.02(+1.05%)
Oct 31, 2022 1.745 1.773 1.736 1.745 8,854,266 +0.01(+0.53%)
Oct 28, 2022 1.736 1.745 1.718 1.736 8,268,934 -0.05(-2.56%)
Oct 27, 2022 1.809 1.818 1.773 1.782 8,290,576 +0.01(+0.52%)
Oct 26, 2022 1.782 1.800 1.763 1.773 14,361,689 -0.02(-1.02%)
Oct 25, 2022 1.745 1.800 1.745 1.791 9,986,891 +0.04(+2.08%)
Oct 24, 2022 1.745 1.763 1.736 1.754 11,641,415 +0.04(+2.13%)
Oct 21, 2022 1.663 1.727 1.658 1.718 15,463,700 +0.03(+1.62%)
Oct 20, 2022 1.718 1.745 1.681 1.690 14,210,315 +0.03(+1.65%)
Oct 19, 2022 1.672 1.681 1.636 1.663 14,399,556 -0.10(-5.70%)
Oct 18, 2022 1.773 1.782 1.736 1.763 15,636,560 +0.01(+0.52%)
Oct 17, 2022 1.763 1.791 1.754 1.754 14,568,878 +0.04(+2.13%)
Oct 14, 2022 1.754 1.773 1.709 1.718 14,540,137 -0.02(-1.05%)
Oct 13, 2022 1.654 1.754 1.645 1.736 25,750,300 +0.17(+11.11%)
Oct 12, 2022 1.572 1.590 1.553 1.562 14,928,125 -0.07(-4.47%)
Oct 11, 2022 1.672 1.699 1.636 1.636 15,619,801 -0.05(-3.24%)
Oct 10, 2022 1.709 1.709 1.681 1.690 9,325,247 -0.03(-1.60%)
Oct 07, 2022 1.727 1.736 1.699 1.718 9,245,417 -0.02(-1.05%)
Oct 06, 2022 1.736 1.745 1.709 1.736 11,993,268 -0.03(-1.55%)
Oct 05, 2022 1.754 1.782 1.736 1.763 12,388,387 -0.05(-3.02%)
Oct 04, 2022 1.773 1.827 1.768 1.818 22,667,568 +0.10(+5.85%)
Oct 03, 2022 1.699 1.727 1.672 1.718 10,922,608 +0.08(+5.03%)
Sep 30, 2022 1.663 1.699 1.636 1.636 25,000,764 -0.02(-1.10%)
Sep 29, 2022 1.626 1.654 1.599 1.654 27,667,600 -0.03(-1.63%)
Sep 28, 2022 1.599 1.681 1.581 1.681 24,087,882 +0.02(+1.10%)
Sep 27, 2022 1.699 1.709 1.654 1.663 21,000,934 -0.06(-3.70%)
Sep 26, 2022 1.727 1.754 1.699 1.727 20,085,712 -0.06(-3.57%)
Sep 23, 2022 1.864 1.864 1.782 1.791 21,065,446 -0.14(-7.11%)
Sep 22, 2022 1.955 1.973 1.910 1.928 13,904,552 +0.00(+0.00%)
Sep 21, 2022 1.983 1.992 1.928 1.928 12,247,345 -0.07(-3.65%)
Sep 20, 2022 2.001 2.019 1.983 2.001 12,938,633 +0.00(+0.00%)
Sep 19, 2022 1.946 2.001 1.937 2.001 5,302,228 +0.03(+1.39%)
Sep 16, 2022 1.974 1.983 1.955 1.974 10,979,467 +0.00(+0.00%)
Sep 15, 2022 1.964 1.992 1.960 1.974 7,413,568 +0.04(+1.89%)
Sep 14, 2022 1.919 1.946 1.914 1.937 7,411,563 +0.02(+0.95%)
Sep 13, 2022 1.937 1.964 1.910 1.919 7,805,389 -0.06(-3.23%)
Sep 12, 2022 1.964 2.001 1.964 1.983 6,249,600 +0.05(+2.36%)
Sep 09, 2022 1.910 1.946 1.905 1.937 6,855,337 +0.06(+3.41%)
Sep 08, 2022 1.846 1.882 1.837 1.873 8,740,688 +0.02(+0.99%)
Sep 07, 2022 1.827 1.864 1.827 1.855 9,387,635 +0.00(+0.00%)
Sep 06, 2022 1.891 1.894 1.846 1.855 13,999,341 +0.06(+3.57%)
Sep 02, 2022 1.818 1.837 1.782 1.791 11,474,740 +0.01(+0.51%)
Sep 01, 2022 1.809 1.809 1.763 1.782 12,170,012 -0.05(-2.50%)
Aug 31, 2022 1.846 1.855 1.827 1.827 9,700,165 -0.01(-0.50%)
Aug 30, 2022 1.873 1.873 1.827 1.837 9,161,814 +0.02(+1.00%)
Aug 29, 2022 1.846 1.855 1.818 1.818 7,849,896 -0.03(-1.49%)
Aug 26, 2022 1.910 1.919 1.837 1.846 9,929,536 -0.06(-3.35%)
Aug 25, 2022 1.882 1.914 1.882 1.910 6,164,068 +0.04(+1.95%)
Aug 24, 2022 1.864 1.901 1.855 1.873 9,147,075 -0.02(-0.97%)
Aug 23, 2022 1.901 1.919 1.891 1.891 10,062,630 +0.00(+0.00%)
Aug 22, 2022 1.910 1.919 1.882 1.891 10,484,285 -0.03(-1.43%)
Aug 19, 2022 1.937 1.937 1.910 1.919 6,500,770 -0.07(-3.67%)
Aug 18, 2022 2.001 2.001 1.974 1.992 8,809,622 -0.01(-0.46%)
Aug 17, 2022 2.001 2.019 1.992 2.001 6,200,276 -0.02(-0.90%)
Aug 16, 2022 2.001 2.028 2.001 2.019 7,374,578 -0.01(-0.45%)
Aug 15, 2022 2.001 2.028 1.992 2.028 8,396,713 -0.01(-0.45%)
Aug 12, 2022 2.028 2.038 2.010 2.038 9,363,435 +0.01(+0.45%)
Aug 11, 2022 2.038 2.042 2.019 2.028 7,376,875 -0.01(-0.45%)
Aug 10, 2022 2.010 2.038 2.010 2.038 9,688,184 +0.06(+3.24%)
Aug 09, 2022 1.992 2.001 1.964 1.974 6,678,799 +0.00(+0.00%)
Aug 08, 2022 1.992 2.001 1.974 1.974 5,459,757 +0.00(+0.00%)
Aug 05, 2022 1.955 1.983 1.946 1.974 10,435,399 -0.00(-0.13%)
Aug 04, 2022 1.985 1.994 1.967 1.976 15,070,226 -0.02(-0.90%)
Aug 03, 2022 1.976 1.994 1.967 1.994 8,153,436 +0.04(+1.83%)
Aug 02, 2022 1.985 1.994 1.949 1.958 11,610,627 -0.04(-1.80%)
Aug 01, 2022 1.985 1.994 1.958 1.994 12,903,056 +0.01(+0.45%)
Jul 29, 2022 1.940 1.985 1.936 1.985 11,948,926 +0.03(+1.38%)
Jul 28, 2022 1.931 1.958 1.913 1.958 15,629,138 -0.04(-1.80%)
Jul 27, 2022 1.949 1.994 1.940 1.994 10,050,582 +0.12(+6.22%)
Jul 26, 2022 1.868 1.886 1.859 1.877 12,817,812 -0.03(-1.41%)
Jul 25, 2022 1.886 1.904 1.868 1.904 9,534,442 +0.06(+3.41%)
Jul 22, 2022 1.859 1.868 1.832 1.841 12,443,476 -0.04(-1.91%)
Jul 21, 2022 1.814 1.877 1.814 1.877 15,167,791 +0.01(+0.48%)
Jul 20, 2022 1.868 1.877 1.841 1.868 15,688,309 -0.04(-2.35%)
Jul 19, 2022 1.868 1.913 1.868 1.913 16,452,840 +0.09(+4.93%)
Jul 18, 2022 1.814 1.841 1.810 1.823 15,534,758 +0.04(+2.53%)
Jul 15, 2022 1.743 1.787 1.734 1.778 17,331,036 +0.06(+3.66%)
Jul 14, 2022 1.734 1.734 1.707 1.716 11,616,005 -0.07(-4.02%)
Jul 13, 2022 1.769 1.787 1.743 1.787 12,362,832 +0.00(+0.00%)
Jul 12, 2022 1.761 1.796 1.756 1.787 11,843,456 +0.01(+0.51%)
Jul 11, 2022 1.796 1.805 1.769 1.778 11,717,970 -0.04(-2.46%)
Jul 08, 2022 1.805 1.823 1.778 1.823 13,927,425 +0.01(+0.49%)
Jul 07, 2022 1.796 1.814 1.789 1.814 17,868,770 +0.04(+2.02%)
Jul 06, 2022 1.752 1.787 1.747 1.778 22,950,134 -0.02(-1.00%)
Jul 05, 2022 1.761 1.805 1.743 1.796 15,949,459 -0.04(-2.44%)
Jul 01, 2022 1.814 1.841 1.787 1.841 11,010,232 +0.01(+0.49%)
Jun 30, 2022 1.805 1.841 1.779 1.832 12,690,151 -0.03(-1.45%)
Jun 29, 2022 1.868 1.868 1.832 1.859 12,365,044 -0.01(-0.48%)
Jun 28, 2022 1.895 1.913 1.859 1.868 15,401,968 -0.02(-0.95%)
Jun 27, 2022 1.886 1.904 1.868 1.886 11,560,623 -0.03(-1.41%)
Jun 24, 2022 1.868 1.913 1.868 1.913 12,783,375 +0.06(+3.40%)
Jun 23, 2022 1.859 1.868 1.814 1.850 11,608,878 -0.05(-2.83%)
Jun 22, 2022 1.895 1.940 1.877 1.904 17,473,488 +0.03(+1.44%)
Jun 21, 2022 1.895 1.903 1.868 1.877 8,378,439 +0.04(+1.95%)
Jun 17, 2022 1.850 1.868 1.814 1.841 14,036,449 +0.01(+0.49%)
Jun 16, 2022 1.841 1.850 1.823 1.832 15,872,019 -0.07(-3.77%)
Jun 15, 2022 1.886 1.913 1.850 1.904 16,098,287 +0.08(+4.43%)
Jun 14, 2022 1.859 1.868 1.796 1.823 18,204,714 -0.01(-0.49%)
Jun 13, 2022 1.850 1.859 1.814 1.832 23,593,186 -0.06(-3.32%)
Jun 10, 2022 1.913 1.922 1.877 1.895 24,423,032 -0.05(-2.77%)
Jun 09, 2022 2.003 2.012 1.949 1.949 18,272,188 -0.07(-3.56%)
Jun 08, 2022 2.048 2.057 2.003 2.021 12,059,243 -0.04(-1.75%)
Jun 07, 2022 2.030 2.057 2.025 2.057 6,843,325 +0.04(+1.78%)
Jun 06, 2022 2.030 2.048 2.012 2.021 9,351,878 +0.02(+0.90%)
Jun 03, 2022 2.012 2.030 1.985 2.003 4,898,173 -0.03(-1.33%)
Jun 02, 2022 2.012 2.030 1.990 2.030 7,016,210 +0.02(+0.89%)
Jun 01, 2022 2.030 2.039 1.985 2.012 11,062,960 -0.01(-0.44%)
May 31, 2022 2.003 2.034 1.994 2.021 11,946,917 -0.02(-0.88%)
May 27, 2022 2.039 2.048 2.030 2.039 3,733,308 +0.01(+0.44%)
May 26, 2022 2.003 2.048 1.994 2.030 11,048,636 +0.04(+2.26%)
May 25, 2022 1.958 2.003 1.949 1.985 16,365,155 -0.01(-0.45%)
May 24, 2022 1.976 1.994 1.953 1.994 13,403,571 +0.00(+0.00%)
May 23, 2022 1.958 2.012 1.949 1.994 17,079,308 +0.06(+3.26%)
May 20, 2022 1.949 1.949 1.886 1.931 12,184,535 -0.01(-0.46%)
May 19, 2022 1.904 1.958 1.904 1.940 20,239,562 +0.04(+1.89%)
May 18, 2022 1.922 1.949 1.904 1.904 13,416,701 -0.04(-2.30%)
May 17, 2022 1.940 1.958 1.931 1.949 21,489,354 +0.04(+2.36%)
May 16, 2022 1.886 1.922 1.877 1.904 19,514,034 -0.01(-0.47%)
May 13, 2022 1.868 1.922 1.868 1.913 17,161,624 +0.06(+3.40%)
May 12, 2022 1.832 1.868 1.806 1.850 20,863,520 +0.04(+1.98%)
May 11, 2022 1.859 1.895 1.805 1.814 19,196,342 -0.03(-1.46%)
May 10, 2022 1.868 1.877 1.814 1.841 24,922,496 +0.01(+0.49%)
May 09, 2022 1.859 1.868 1.832 1.832 22,867,368 -0.06(-3.32%)
May 06, 2022 1.904 1.913 1.868 1.895 31,583,870 -0.02(-0.94%)
May 05, 2022 1.967 1.967 1.895 1.913 18,960,238 -0.17(-8.19%)
May 04, 2022 2.048 2.098 2.021 2.084 18,240,702 +0.03(+1.31%)
May 03, 2022 2.057 2.075 2.048 2.057 18,023,392 +0.04(+2.23%)
May 02, 2022 2.003 2.012 1.967 2.012 11,959,086 +0.01(+0.45%)
Apr 29, 2022 2.039 2.066 2.003 2.003 21,074,668 -0.07(-3.46%)
Apr 28, 2022 2.057 2.084 2.012 2.075 19,413,454 +0.02(+0.87%)
Apr 27, 2022 2.030 2.075 2.006 2.057 17,681,262 +0.02(+0.88%)
Apr 26, 2022 2.084 2.111 2.030 2.039 19,317,370 -0.05(-2.57%)
Apr 25, 2022 2.084 2.093 2.030 2.093 19,761,832 +0.01(+0.43%)
Apr 22, 2022 2.111 2.111 2.066 2.084 12,407,121 -0.04(-2.11%)
Apr 21, 2022 2.174 2.183 2.129 2.129 9,319,305 -0.02(-0.84%)
Apr 20, 2022 2.147 2.171 2.120 2.147 8,542,580 +0.04(+2.14%)
Apr 19, 2022 2.084 2.111 2.075 2.102 11,235,698 +0.02(+0.86%)
Apr 18, 2022 2.093 2.102 2.066 2.084 5,238,180 +0.00(+0.00%)
Apr 14, 2022 2.084 2.093 2.066 2.084 8,485,496 +0.02(+0.87%)
Apr 13, 2022 2.021 2.066 2.021 2.066 8,936,706 +0.04(+2.22%)
Apr 12, 2022 2.057 2.075 2.012 2.021 13,831,847 -0.04(-2.17%)
Apr 11, 2022 2.075 2.102 2.066 2.066 12,013,482 +0.01(+0.44%)
Apr 08, 2022 2.057 2.066 2.039 2.057 11,241,555 -0.01(-0.43%)
Apr 07, 2022 2.075 2.084 2.039 2.066 18,321,694 +0.04(+2.04%)
Apr 06, 2022 2.042 2.051 2.007 2.025 12,876,362 -0.04(-2.11%)
Apr 05, 2022 2.077 2.086 2.051 2.068 15,275,413 -0.06(-2.87%)
Apr 04, 2022 2.121 2.147 2.106 2.129 11,049,734 -0.02(-0.81%)
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.