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

Endeavour Silver Corp (NY: EXK )

2.780 -0.010 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 1.880 1.920 1.840 1.850 565,600 -0.06(-3.14%)
Nov 29, 2018 1.890 1.910 1.840 1.910 650,476 +0.05(+2.69%)
Nov 28, 2018 1.810 1.920 1.780 1.860 835,969 +0.05(+2.76%)
Nov 27, 2018 1.830 1.850 1.760 1.810 761,310 -0.02(-1.09%)
Nov 26, 2018 1.960 1.980 1.830 1.830 787,389 -0.10(-5.18%)
Nov 23, 2018 1.990 2.020 1.880 1.930 574,900 -0.10(-4.93%)
Nov 21, 2018 2.030 2.030 2.030 0 +0.10(+5.18%)
Nov 20, 2018 2.050 2.050 1.860 1.930 679,264 -0.07(-3.50%)
Nov 19, 2018 2.010 2.050 1.975 2.000 292,018 -0.01(-0.50%)
Nov 16, 2018 2.010 2.070 1.990 2.010 644,800 +0.03(+1.52%)
Nov 15, 2018 1.950 1.990 1.910 1.980 571,915 +0.05(+2.59%)
Nov 14, 2018 1.790 1.950 1.790 1.930 705,546 +0.14(+7.82%)
Nov 13, 2018 1.890 1.910 1.790 1.790 1,013,885 -0.10(-5.29%)
Nov 12, 2018 2.000 2.010 1.860 1.890 1,029,126 -0.12(-5.97%)
Nov 09, 2018 2.000 2.030 1.940 2.010 662,200 -0.03(-1.47%)
Nov 08, 2018 2.050 2.090 2.030 2.040 463,810 -0.04(-1.92%)
Nov 07, 2018 2.130 2.130 2.040 2.080 492,838 -0.02(-0.95%)
Nov 06, 2018 2.140 2.180 2.100 2.100 315,083 -0.04(-1.87%)
Nov 05, 2018 2.120 2.200 2.120 2.140 756,006 +0.02(+0.94%)
Nov 02, 2018 2.110 2.150 2.080 2.120 646,700 -0.01(-0.47%)
Nov 01, 2018 2.040 2.130 1.960 2.130 1,618,687 +0.16(+8.12%)
Oct 31, 2018 2.010 2.060 1.860 1.970 2,381,876 -0.09(-4.37%)
Oct 30, 2018 2.080 2.120 2.020 2.060 838,915 -0.02(-0.96%)
Oct 29, 2018 2.130 2.180 2.080 2.080 763,520 -0.05(-2.35%)
Oct 26, 2018 2.150 2.220 2.080 2.130 853,700 +0.04(+1.91%)
Oct 25, 2018 2.220 2.250 2.090 2.090 1,193,583 -0.13(-5.86%)
Oct 24, 2018 2.290 2.340 2.210 2.220 700,331 -0.07(-3.06%)
Oct 23, 2018 2.420 2.460 2.280 2.290 766,241 -0.01(-0.43%)
Oct 22, 2018 2.320 2.370 2.280 2.300 398,080 -0.05(-2.13%)
Oct 19, 2018 2.470 2.470 2.330 2.350 589,400 -0.06(-2.49%)
Oct 18, 2018 2.420 2.480 2.380 2.410 467,665 -0.02(-0.82%)
Oct 17, 2018 2.390 2.480 2.363 2.430 623,303 +0.02(+0.83%)
Oct 16, 2018 2.490 2.510 2.390 2.410 982,632 -0.06(-2.43%)
Oct 15, 2018 2.480 2.570 2.435 2.470 1,541,694 +0.06(+2.49%)
Oct 12, 2018 2.470 2.490 2.310 2.410 1,158,600 -0.07(-2.82%)
Oct 11, 2018 2.310 2.500 2.250 2.480 1,642,831 +0.20(+8.77%)
Oct 10, 2018 2.260 2.280 2.200 2.280 412,644 +0.04(+1.79%)
Oct 09, 2018 2.290 2.320 2.240 2.240 487,726 -0.08(-3.45%)
Oct 08, 2018 2.250 2.320 2.210 2.320 701,901 +0.03(+1.31%)
Oct 05, 2018 2.340 2.390 2.280 2.290 417,700 -0.04(-1.72%)
Oct 04, 2018 2.320 2.400 2.290 2.330 584,778 +0.05(+2.19%)
Oct 03, 2018 2.360 2.390 2.270 2.280 572,635 -0.07(-2.98%)
Oct 02, 2018 2.290 2.370 2.290 2.350 747,558 +0.12(+5.38%)
Oct 01, 2018 2.280 2.320 2.230 2.230 591,893 -0.08(-3.46%)
Sep 28, 2018 2.290 2.330 2.250 2.310 700,700 +0.06(+2.67%)
Sep 27, 2018 2.210 2.280 2.155 2.250 591,906 +0.01(+0.45%)
Sep 26, 2018 2.280 2.290 2.190 2.240 738,776 -0.05(-2.18%)
Sep 25, 2018 2.340 2.395 2.290 2.290 747,334 -0.01(-0.43%)
Sep 24, 2018 2.300 2.350 2.280 2.300 545,804 +0.01(+0.44%)
Sep 21, 2018 2.350 2.350 2.250 2.290 1,344,800 -0.04(-1.72%)
Sep 20, 2018 2.340 2.370 2.270 2.330 501,347 +0.03(+1.30%)
Sep 19, 2018 2.290 2.350 2.280 2.300 660,900 +0.03(+1.32%)
Sep 18, 2018 2.280 2.300 2.240 2.270 386,305 -0.01(-0.44%)
Sep 17, 2018 2.230 2.310 2.190 2.280 699,490 +0.07(+3.17%)
Sep 14, 2018 2.230 2.270 2.190 2.210 320,900 -0.02(-0.90%)
Sep 13, 2018 2.300 2.310 2.200 2.230 526,362 -0.01(-0.45%)
Sep 12, 2018 2.140 2.300 2.130 2.240 1,002,319 +0.08(+3.70%)
Sep 11, 2018 2.130 2.170 2.080 2.160 514,846 +0.02(+0.93%)
Sep 10, 2018 2.180 2.220 2.135 2.140 396,584 -0.04(-1.83%)
Sep 07, 2018 2.140 2.240 2.130 2.180 538,700 +0.02(+0.93%)
Sep 06, 2018 2.210 2.270 2.150 2.160 615,857 +0.01(+0.47%)
Sep 05, 2018 2.210 2.215 2.150 2.150 593,043 -0.04(-1.83%)
Sep 04, 2018 2.200 2.210 2.125 2.190 994,589 -0.05(-2.23%)
Aug 31, 2018 2.240 2.240 2.240 0 -0.05(-2.18%)
Aug 30, 2018 2.280 2.310 2.230 2.290 460,323 +0.00(+0.00%)
Aug 29, 2018 2.330 2.340 2.250 2.290 786,686 -0.03(-1.29%)
Aug 28, 2018 2.380 2.450 2.300 2.320 818,629 -0.06(-2.52%)
Aug 27, 2018 2.370 2.430 2.340 2.380 768,350 +0.05(+2.15%)
Aug 24, 2018 2.250 2.380 2.230 2.330 1,362,400 +0.13(+5.91%)
Aug 23, 2018 2.240 2.240 2.170 2.200 724,175 -0.06(-2.65%)
Aug 22, 2018 2.320 2.330 2.230 2.260 509,753 -0.01(-0.44%)
Aug 21, 2018 2.260 2.300 2.200 2.270 675,756 +0.03(+1.34%)
Aug 20, 2018 2.240 2.260 2.190 2.240 660,741 +0.04(+1.82%)
Aug 17, 2018 2.120 2.245 2.110 2.200 1,231,500 +0.11(+5.26%)
Aug 16, 2018 2.230 2.295 2.090 2.090 2,592,505 -0.12(-5.43%)
Aug 15, 2018 2.280 2.300 2.150 2.210 1,527,302 -0.11(-4.74%)
Aug 14, 2018 2.350 2.380 2.310 2.320 551,339 +0.01(+0.43%)
Aug 13, 2018 2.490 2.490 2.260 2.310 1,457,268 -0.21(-8.33%)
Aug 10, 2018 2.430 2.535 2.430 2.520 673,600 +0.08(+3.28%)
Aug 09, 2018 2.450 2.480 2.430 2.440 742,793 +0.03(+1.24%)
Aug 08, 2018 2.500 2.550 2.410 2.410 1,066,107 -0.11(-4.37%)
Aug 07, 2018 2.580 2.580 2.510 2.520 510,406 -0.02(-0.79%)
Aug 06, 2018 2.560 2.570 2.520 2.540 410,085 -0.04(-1.55%)
Aug 03, 2018 2.600 2.600 2.535 2.580 686,800 +0.05(+1.98%)
Aug 02, 2018 2.810 2.825 2.520 2.530 2,786,583 -0.34(-11.85%)
Aug 01, 2018 2.910 2.920 2.860 2.870 453,691 -0.06(-2.05%)
Jul 31, 2018 2.880 2.970 2.880 2.930 645,708 +0.03(+1.03%)
Jul 30, 2018 2.910 2.960 2.890 2.900 520,573 -0.01(-0.34%)
Jul 27, 2018 2.940 2.960 2.880 2.910 535,500 -0.01(-0.34%)
Jul 26, 2018 2.950 2.980 2.920 2.920 587,701 -0.05(-1.68%)
Jul 25, 2018 2.940 2.990 2.910 2.970 626,066 +0.06(+2.06%)
Jul 24, 2018 2.940 2.965 2.910 2.910 289,561 +0.00(+0.00%)
Jul 23, 2018 2.960 2.965 2.890 2.910 595,041 -0.06(-2.02%)
Jul 20, 2018 2.930 3.000 2.920 2.970 712,238 +0.10(+3.48%)
Jul 19, 2018 2.810 2.950 2.800 2.870 787,272 -0.01(-0.35%)
Jul 18, 2018 2.850 2.905 2.850 2.880 598,208 +0.01(+0.35%)
Jul 17, 2018 2.880 2.900 2.830 2.870 849,690 -0.03(-1.03%)
Jul 16, 2018 2.930 2.940 2.871 2.900 611,564 -0.04(-1.36%)
Jul 13, 2018 2.940 2.960 2.900 2.940 579,082 -0.03(-1.01%)
Jul 12, 2018 3.020 3.050 2.950 2.970 627,965 +0.00(+0.00%)
Jul 11, 2018 3.100 3.130 2.960 2.970 1,615,574 -0.16(-5.11%)
Jul 10, 2018 3.290 3.300 3.130 3.130 1,509,617 -0.18(-5.44%)
Jul 09, 2018 3.300 3.350 3.270 3.310 1,151,096 +0.08(+2.48%)
Jul 06, 2018 3.220 3.270 3.191 3.230 915,804 +0.01(+0.31%)
Jul 05, 2018 3.260 3.290 3.182 3.220 1,075,722 -0.04(-1.23%)
Jul 03, 2018 3.260 3.260 3.260 0 +0.13(+4.15%)
Jul 02, 2018 3.060 3.150 3.060 3.130 535,074 +0.01(+0.32%)
Jun 29, 2018 3.040 3.165 3.030 3.120 704,860 +0.08(+2.63%)
Jun 28, 2018 3.120 3.140 3.025 3.040 651,273 -0.07(-2.25%)
Jun 27, 2018 3.200 3.200 3.110 3.110 636,075 -0.05(-1.58%)
Jun 26, 2018 3.050 3.200 3.030 3.160 879,607 +0.04(+1.28%)
Jun 25, 2018 3.190 3.230 3.120 3.120 833,552 -0.09(-2.80%)
Jun 22, 2018 3.180 3.260 3.170 3.210 1,226,487 +0.05(+1.58%)
Jun 21, 2018 3.120 3.175 3.100 3.160 635,650 +0.01(+0.32%)
Jun 20, 2018 3.180 3.205 3.150 3.150 597,518 -0.01(-0.32%)
Jun 19, 2018 3.150 3.230 3.100 3.160 2,131,191 -0.07(-2.17%)
Jun 18, 2018 3.200 3.250 3.190 3.230 1,268,823 +0.03(+0.94%)
Jun 15, 2018 3.310 3.180 3.200 3,285,013 -0.11(-3.32%)
Jun 14, 2018 3.180 3.320 3.115 3.310 2,564,779 +0.07(+2.16%)
Jun 13, 2018 3.000 3.300 3.000 3.240 5,409,417 +0.24(+8.00%)
Jun 12, 2018 2.860 3.000 2.845 3.000 2,765,505 +0.13(+4.53%)
Jun 11, 2018 2.810 2.910 2.800 2.870 973,808 +0.06(+2.14%)
Jun 08, 2018 2.850 2.850 2.800 2.810 508,315 -0.04(-1.40%)
Jun 07, 2018 2.870 2.900 2.820 2.850 634,503 +0.00(+0.00%)
Jun 06, 2018 2.850 2.770 2.850 793,370 +0.08(+2.89%)
Jun 05, 2018 2.730 2.800 2.710 2.770 890,073 +0.04(+1.47%)
Jun 04, 2018 2.820 2.820 2.730 2.730 934,175 -0.08(-2.85%)
Jun 01, 2018 2.800 2.835 2.750 2.810 688,890 +0.00(+0.00%)
May 31, 2018 2.840 2.860 2.800 2.810 430,137 -0.03(-1.06%)
May 30, 2018 2.870 2.880 2.820 2.840 570,599 +0.00(+0.00%)
May 29, 2018 2.780 2.890 2.760 2.840 942,506 -0.01(-0.35%)
May 25, 2018 2.850 2.850 2.850 0 -0.09(-3.06%)
May 24, 2018 2.920 3.020 2.910 2.940 1,343,362 +0.01(+0.34%)
May 23, 2018 2.860 2.950 2.855 2.930 1,116,922 +0.07(+2.45%)
May 22, 2018 2.970 2.975 2.855 2.860 1,110,072 -0.04(-1.38%)
May 21, 2018 2.860 2.920 2.840 2.900 490,499 +0.03(+1.05%)
May 18, 2018 2.810 2.895 2.810 2.870 1,211,633 +0.02(+0.70%)
May 17, 2018 2.840 2.870 2.820 2.850 654,501 +0.02(+0.71%)
May 16, 2018 2.800 2.880 2.790 2.830 875,876 +0.03(+1.07%)
May 15, 2018 2.780 2.819 2.720 2.800 1,368,382 -0.08(-2.78%)
May 14, 2018 2.920 2.945 2.845 2.880 929,396 -0.04(-1.37%)
May 11, 2018 3.000 3.017 2.880 2.920 1,125,872 -0.03(-1.02%)
May 10, 2018 2.890 2.970 2.890 2.950 1,125,826 +0.11(+3.87%)
May 09, 2018 2.850 2.960 2.830 2.840 1,291,421 +0.00(+0.00%)
May 08, 2018 2.770 2.870 2.730 2.840 1,518,986 +0.03(+1.07%)
May 07, 2018 2.840 2.860 2.770 2.810 1,539,764 -0.05(-1.75%)
May 04, 2018 2.920 2.970 2.820 2.860 2,180,489 -0.08(-2.72%)
May 03, 2018 3.090 3.130 2.940 2.940 1,848,790 -0.10(-3.29%)
May 02, 2018 3.000 3.150 2.970 3.040 2,055,282 +0.05(+1.67%)
May 01, 2018 2.950 3.005 2.910 2.990 1,201,523 -0.01(-0.33%)
Apr 30, 2018 2.960 3.030 2.935 3.000 1,341,300 -0.04(-1.32%)
Apr 27, 2018 3.030 3.080 3.010 3.040 689,893 +0.00(+0.00%)
Apr 26, 2018 3.000 3.080 2.995 3.040 925,040 +0.04(+1.33%)
Apr 25, 2018 2.980 3.056 2.960 3.000 848,629 -0.05(-1.64%)
Apr 24, 2018 2.970 3.050 2.950 3.050 1,052,597 +0.11(+3.74%)
Apr 23, 2018 2.980 3.030 2.930 2.940 1,542,207 -0.12(-3.92%)
Apr 20, 2018 3.080 3.100 2.960 3.060 2,208,824 -0.10(-3.16%)
Apr 19, 2018 3.140 3.240 3.050 3.160 2,235,258 +0.07(+2.27%)
Apr 18, 2018 3.100 3.160 3.035 3.090 3,201,511 +0.13(+4.39%)
Apr 17, 2018 2.820 2.980 2.820 2.960 2,027,652 +0.14(+4.96%)
Apr 16, 2018 2.850 2.910 2.780 2.820 1,452,903 +0.01(+0.36%)
Apr 13, 2018 2.750 2.910 2.740 2.810 1,981,553 +0.10(+3.69%)
Apr 12, 2018 2.690 2.780 2.610 2.710 1,169,315 +0.00(+0.00%)
Apr 11, 2018 2.700 2.820 2.670 2.710 2,434,709 +0.02(+0.74%)
Apr 10, 2018 2.630 2.700 2.580 2.690 1,457,256 +0.10(+3.86%)
Apr 09, 2018 2.400 2.640 2.400 2.590 2,051,313 +0.17(+7.02%)
Apr 06, 2018 2.470 2.480 2.420 2.420 596,823 -0.03(-1.22%)
Apr 05, 2018 2.380 2.480 2.380 2.450 528,163 +0.02(+0.82%)
Apr 04, 2018 2.440 2.440 2.380 2.430 724,502 +0.04(+1.67%)
Apr 03, 2018 2.430 2.440 2.370 2.390 859,313 -0.05(-2.05%)
Apr 02, 2018 2.460 2.550 2.440 2.440 1,287,670 +0.01(+0.41%)
Mar 29, 2018 2.430 2.430 2.430 0 +0.05(+2.10%)
Mar 28, 2018 2.450 2.450 2.320 2.380 1,268,065 -0.07(-2.86%)
Mar 27, 2018 2.490 2.500 2.415 2.450 913,266 -0.07(-2.78%)
Mar 26, 2018 2.540 2.550 2.490 2.520 1,110,841 +0.01(+0.40%)
Mar 23, 2018 2.510 2.550 2.480 2.510 1,734,228 +0.04(+1.62%)
Mar 22, 2018 2.440 2.510 2.430 2.470 859,642 -0.02(-0.80%)
Mar 21, 2018 2.380 2.540 2.370 2.490 3,500,993 +0.16(+6.87%)
Mar 20, 2018 2.370 2.380 2.300 2.330 806,895 -0.05(-2.10%)
Mar 19, 2018 2.390 2.400 2.320 2.380 962,784 -0.01(-0.42%)
Mar 16, 2018 2.440 2.450 2.360 2.390 1,066,470 -0.04(-1.65%)
Mar 15, 2018 2.440 2.470 2.420 2.430 842,933 -0.05(-2.02%)
Mar 14, 2018 2.490 2.500 2.460 2.480 538,841 +0.00(+0.00%)
Mar 13, 2018 2.500 2.550 2.465 2.480 893,179 +0.00(+0.00%)
Mar 12, 2018 2.420 2.490 2.390 2.480 805,816 +0.02(+0.81%)
Mar 09, 2018 2.390 2.495 2.380 2.460 959,019 +0.06(+2.50%)
Mar 08, 2018 2.440 2.440 2.360 2.400 733,245 -0.04(-1.64%)
Mar 07, 2018 2.440 1,155,412 +0.00(+0.00%)
Mar 06, 2018 2.420 2.510 2.400 2.440 1,765,735 +0.07(+2.95%)
Mar 05, 2018 2.370 2.400 2.330 2.370 892,336 +0.01(+0.42%)
Mar 02, 2018 2.300 2.400 2.280 2.360 1,672,026 +0.07(+3.06%)
Mar 01, 2018 2.170 2.307 2.120 2.290 1,445,580 +0.09(+4.09%)
Feb 28, 2018 2.220 2.260 2.180 2.200 1,068,977 -0.02(-0.90%)
Feb 27, 2018 2.320 2.320 2.170 2.220 1,419,531 -0.11(-4.72%)
Feb 26, 2018 2.310 2.400 2.270 2.330 1,221,939 +0.07(+3.10%)
Feb 23, 2018 2.210 2.260 2.180 2.260 800,217 +0.05(+2.26%)
Feb 22, 2018 2.210 820,358 +0.00(+0.00%)
Feb 21, 2018 2.230 2.315 2.180 2.210 1,094,827 +0.01(+0.45%)
Feb 20, 2018 2.270 2.300 2.200 2.200 1,037,653 -0.09(-3.93%)
Feb 16, 2018 2.290 2.290 2.290 0 -0.11(-4.58%)
Feb 15, 2018 2.430 2.430 2.311 2.400 983,919 +0.00(+0.00%)
Feb 14, 2018 2.200 2.420 2.200 2.400 1,645,316 +0.19(+8.60%)
Feb 13, 2018 2.230 2.285 2.190 2.210 721,171 -0.02(-0.90%)
Feb 12, 2018 2.120 2.275 2.095 2.230 1,252,649 +0.12(+5.69%)
Feb 09, 2018 2.150 2.190 2.000 2.110 2,320,327 -0.04(-1.86%)
Feb 08, 2018 2.220 2.235 2.150 2.150 1,319,737 -0.04(-1.83%)
Feb 07, 2018 2.240 2.260 2.160 2.190 1,260,824 -0.06(-2.67%)
Feb 06, 2018 2.220 2.290 2.220 2.250 1,181,345 +0.00(+0.22%)
Feb 05, 2018 2.240 2.310 2.160 2.245 2,307,127 +0.00(+0.22%)
Feb 02, 2018 2.300 2.330 2.240 2.240 1,774,791 -0.14(-5.88%)
Feb 01, 2018 2.340 2.380 2.330 2.380 1,083,173 -0.01(-0.42%)
Jan 31, 2018 2.380 2.430 2.300 2.390 1,676,217 +0.06(+2.58%)
Jan 30, 2018 2.430 2.470 2.310 2.330 1,371,878 -0.02(-0.85%)
Jan 29, 2018 2.450 2.460 2.350 2.350 1,638,509 -0.12(-4.86%)
Jan 26, 2018 2.510 2.540 2.450 2.470 1,121,717 -0.02(-0.80%)
Jan 25, 2018 2.560 2.640 2.440 2.490 2,485,769 -0.05(-1.97%)
Jan 24, 2018 2.510 2.590 2.500 2.540 2,182,148 +0.08(+3.25%)
Jan 23, 2018 2.410 2.460 2.356 2.460 1,062,077 +0.04(+1.65%)
Jan 22, 2018 2.430 2.440 2.370 2.420 1,016,135 +0.03(+1.26%)
Jan 19, 2018 2.400 2.465 2.370 2.390 925,041 +0.01(+0.42%)
Jan 18, 2018 2.540 2.540 2.370 2.380 2,507,507 -0.15(-5.93%)
Jan 17, 2018 2.600 2.620 2.500 2.530 1,574,255 -0.07(-2.69%)
Jan 16, 2018 2.670 2.700 2.545 2.600 2,330,789 -0.03(-1.14%)
Jan 12, 2018 2.630 2.630 2.630 0 +0.13(+5.20%)
Jan 11, 2018 2.450 2.540 2.436 2.500 1,470,533 +0.05(+2.04%)
Jan 10, 2018 2.390 2.480 2.370 2.450 1,470,727 +0.10(+4.26%)
Jan 09, 2018 2.370 2.370 2.295 2.350 1,325,142 -0.04(-1.67%)
Jan 08, 2018 2.480 2.480 2.370 2.390 1,425,601 -0.08(-3.24%)
Jan 05, 2018 2.520 2.570 2.450 2.470 1,254,070 -0.07(-2.76%)
Jan 04, 2018 2.510 2.540 2.440 2.540 1,239,408 +0.03(+1.20%)
Jan 03, 2018 2.660 2.670 2.470 2.510 1,567,263 -0.09(-3.46%)
Jan 02, 2018 2.470 2.620 2.460 2.600 2,388,759 +0.21(+8.79%)
Dec 29, 2017 2.390 2.390 2.390 0 -0.07(-2.85%)
Dec 28, 2017 2.500 2.530 2.427 2.460 1,327,490 +0.03(+1.23%)
Dec 27, 2017 2.530 2.530 2.420 2.430 1,267,197 -0.08(-3.19%)
Dec 26, 2017 2.500 2.530 2.460 2.510 875,402 +0.04(+1.62%)
Dec 22, 2017 2.460 2.490 2.440 2.470 829,024 +0.02(+0.82%)
Dec 21, 2017 2.470 2.530 2.420 2.450 1,386,028 -0.03(-1.21%)
Dec 20, 2017 2.430 2.500 2.410 2.480 1,372,441 +0.07(+2.90%)
Dec 19, 2017 2.390 2.460 2.370 2.410 1,259,896 +0.02(+0.84%)
Dec 18, 2017 2.410 2.440 2.360 2.390 1,405,375 +0.03(+1.27%)
Dec 15, 2017 2.300 2.390 2.255 2.360 1,958,162 +0.11(+4.89%)
Dec 14, 2017 2.290 2.329 2.190 2.250 1,890,736 -0.04(-1.75%)
Dec 13, 2017 2.070 2.300 2.064 2.290 2,542,701 +0.21(+10.10%)
Dec 12, 2017 2.050 2.080 2.031 2.080 987,822 +0.03(+1.46%)
Dec 11, 2017 2.040 2.090 2.030 2.050 986,035 +0.01(+0.49%)
Dec 08, 2017 2.030 2.060 2.024 2.040 891,429 +0.04(+2.00%)
Dec 07, 2017 2.020 2.060 1.980 2.000 1,243,433 -0.04(-1.96%)
Dec 06, 2017 2.060 2.110 2.040 2.040 1,116,127 -0.05(-2.39%)
Dec 05, 2017 2.130 2.130 2.060 2.090 864,122 -0.02(-0.95%)
Dec 04, 2017 2.120 2.150 2.100 2.110 601,508 -0.03(-1.40%)
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.