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

Antero Resources Corp (NY: AR )

35.00 +0.85 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 3.220 3.245 2.950 3.020 10,367,752 -0.26(-7.93%)
Sep 27, 2019 3.060 3.300 2.980 3.280 7,890,600 +0.16(+5.13%)
Sep 26, 2019 3.260 3.290 2.960 3.120 11,400,521 -0.17(-5.17%)
Sep 25, 2019 3.330 3.380 3.180 3.290 8,145,945 -0.07(-2.08%)
Sep 24, 2019 3.550 3.550 3.220 3.360 8,201,682 -0.20(-5.62%)
Sep 23, 2019 3.770 3.830 3.425 3.560 11,336,406 -0.26(-6.81%)
Sep 20, 2019 3.820 3.940 3.700 3.820 14,624,800 +0.02(+0.53%)
Sep 19, 2019 3.990 4.185 3.640 3.800 12,720,387 -0.12(-3.06%)
Sep 18, 2019 4.140 4.250 3.880 3.920 9,533,705 -0.29(-6.89%)
Sep 17, 2019 4.200 4.410 3.910 4.210 17,368,172 -0.09(-2.09%)
Sep 16, 2019 3.990 4.380 3.865 4.300 21,584,576 +0.69(+19.11%)
Sep 13, 2019 3.570 3.740 3.375 3.610 9,920,800 +0.07(+1.98%)
Sep 12, 2019 3.810 3.810 3.510 3.540 8,727,330 -0.33(-8.53%)
Sep 11, 2019 3.820 4.080 3.640 3.870 8,648,604 +0.09(+2.38%)
Sep 10, 2019 3.990 4.230 3.720 3.780 17,100,428 -0.09(-2.33%)
Sep 09, 2019 3.550 4.000 3.550 3.870 13,115,756 +0.34(+9.63%)
Sep 06, 2019 3.550 3.630 3.290 3.530 9,916,400 -0.17(-4.59%)
Sep 05, 2019 3.600 3.890 3.580 3.700 10,928,900 +0.16(+4.52%)
Sep 04, 2019 3.270 3.595 3.210 3.540 13,145,744 +0.32(+9.94%)
Sep 03, 2019 3.140 3.280 3.000 3.220 9,139,334 +0.05(+1.58%)
Aug 30, 2019 3.350 3.355 3.010 3.170 6,877,700 -0.20(-5.93%)
Aug 29, 2019 3.130 3.445 3.090 3.370 9,507,224 +0.26(+8.36%)
Aug 28, 2019 2.840 3.160 2.830 3.110 11,660,395 +0.31(+11.07%)
Aug 27, 2019 3.140 3.140 2.780 2.800 16,021,839 -0.32(-10.26%)
Aug 26, 2019 3.300 3.350 3.080 3.120 9,353,362 -0.14(-4.29%)
Aug 23, 2019 3.300 3.470 3.220 3.260 11,290,100 -0.08(-2.40%)
Aug 22, 2019 3.450 3.580 3.340 3.340 8,087,630 -0.13(-3.75%)
Aug 21, 2019 3.620 3.680 3.420 3.470 6,186,042 -0.13(-3.61%)
Aug 20, 2019 3.670 3.770 3.480 3.600 8,036,116 -0.15(-4.00%)
Aug 19, 2019 3.620 3.780 3.610 3.750 8,306,409 +0.14(+3.88%)
Aug 16, 2019 3.430 3.640 3.360 3.610 8,866,400 +0.17(+4.94%)
Aug 15, 2019 3.300 3.560 3.280 3.440 11,193,652 +0.09(+2.69%)
Aug 14, 2019 3.450 3.490 3.215 3.350 8,697,863 -0.17(-4.83%)
Aug 13, 2019 3.570 3.690 3.480 3.520 16,569,566 -0.03(-0.85%)
Aug 12, 2019 3.520 3.570 3.420 3.550 7,441,008 +0.02(+0.57%)
Aug 09, 2019 3.770 3.790 3.500 3.530 10,901,600 -0.23(-6.12%)
Aug 08, 2019 3.940 3.970 3.690 3.760 11,387,581 -0.02(-0.53%)
Aug 07, 2019 4.050 4.060 3.670 3.780 17,550,104 -0.35(-8.47%)
Aug 06, 2019 4.350 4.360 4.000 4.130 12,388,965 -0.26(-5.92%)
Aug 05, 2019 4.520 4.520 4.185 4.390 9,363,540 -0.26(-5.59%)
Aug 02, 2019 4.600 4.780 4.410 4.650 13,351,900 +0.14(+3.10%)
Aug 01, 2019 4.630 4.800 4.240 4.510 16,462,177 -0.10(-2.17%)
Jul 31, 2019 4.590 4.780 4.400 4.610 12,546,065 +0.07(+1.54%)
Jul 30, 2019 4.030 4.640 3.950 4.540 16,893,470 +0.50(+12.38%)
Jul 29, 2019 4.120 4.170 3.990 4.040 16,803,912 -0.09(-2.18%)
Jul 26, 2019 4.450 4.540 4.120 4.130 10,629,300 -0.36(-8.02%)
Jul 25, 2019 4.930 4.990 4.395 4.490 10,723,846 -0.43(-8.74%)
Jul 24, 2019 4.980 5.050 4.900 4.920 4,538,611 -0.07(-1.40%)
Jul 23, 2019 4.960 5.035 4.870 4.990 6,711,575 +0.02(+0.40%)
Jul 22, 2019 5.000 5.120 4.890 4.970 11,865,643 +0.06(+1.22%)
Jul 19, 2019 4.730 4.970 4.690 4.910 13,480,700 +0.19(+4.03%)
Jul 18, 2019 4.720 4.760 4.570 4.720 11,134,345 -0.03(-0.63%)
Jul 17, 2019 4.900 4.960 4.740 4.750 7,585,349 -0.17(-3.46%)
Jul 16, 2019 5.100 5.180 4.840 4.920 10,310,696 -0.19(-3.72%)
Jul 15, 2019 5.190 5.250 4.970 5.110 9,614,487 -0.09(-1.73%)
Jul 12, 2019 5.200 5.290 5.150 5.200 5,656,800 +0.04(+0.78%)
Jul 11, 2019 5.450 5.640 5.150 5.160 8,952,237 -0.28(-5.15%)
Jul 10, 2019 5.410 5.480 5.290 5.440 9,843,470 +0.05(+0.93%)
Jul 09, 2019 5.370 5.400 5.200 5.390 8,260,558 +0.09(+1.70%)
Jul 08, 2019 5.470 5.530 5.280 5.300 8,341,890 -0.24(-4.33%)
Jul 05, 2019 5.440 5.650 5.440 5.540 5,882,300 +0.09(+1.65%)
Jul 03, 2019 5.300 5.470 5.230 5.450 6,179,500 +0.19(+3.61%)
Jul 02, 2019 5.410 5.440 5.210 5.260 9,864,627 -0.13(-2.50%)
Jul 01, 2019 5.600 5.680 5.365 5.395 7,081,437 -0.14(-2.44%)
Jun 28, 2019 5.380 5.530 5.295 5.530 12,575,799 +0.15(+2.79%)
Jun 27, 2019 5.440 5.565 5.360 5.380 6,756,198 -0.10(-1.82%)
Jun 26, 2019 5.380 5.533 5.290 5.480 11,416,374 +0.08(+1.48%)
Jun 25, 2019 5.380 5.520 5.200 5.400 15,291,270 +0.03(+0.56%)
Jun 24, 2019 5.540 5.580 5.300 5.370 9,232,997 -0.21(-3.76%)
Jun 21, 2019 5.460 5.600 5.270 5.580 11,688,000 +0.11(+2.01%)
Jun 20, 2019 5.670 5.810 5.420 5.470 10,963,173 -0.11(-1.97%)
Jun 19, 2019 5.690 5.730 5.525 5.580 8,075,567 -0.14(-2.45%)
Jun 18, 2019 5.760 5.930 5.650 5.720 9,837,478 +0.02(+0.35%)
Jun 17, 2019 5.640 5.825 5.520 5.700 8,222,803 +0.00(+0.00%)
Jun 14, 2019 5.850 5.970 5.630 5.700 9,099,500 -0.18(-3.06%)
Jun 13, 2019 5.910 6.070 5.800 5.880 11,698,419 +0.12(+2.08%)
Jun 12, 2019 6.070 6.090 5.735 5.760 9,594,703 -0.32(-5.26%)
Jun 11, 2019 6.300 6.370 6.055 6.080 7,655,857 -0.17(-2.72%)
Jun 10, 2019 6.450 6.740 6.220 6.250 6,654,630 -0.20(-3.10%)
Jun 07, 2019 6.450 6.520 6.220 6.450 6,176,000 -0.01(-0.15%)
Jun 06, 2019 6.570 6.700 6.300 6.460 8,016,650 -0.14(-2.12%)
Jun 05, 2019 7.030 7.090 6.400 6.600 6,945,224 -0.45(-6.38%)
Jun 04, 2019 6.760 7.180 6.700 7.050 9,681,783 +0.35(+5.22%)
Jun 03, 2019 6.600 6.730 6.440 6.700 8,231,974 +0.13(+1.98%)
May 31, 2019 6.400 6.590 6.400 6.570 5,743,400 +0.02(+0.31%)
May 30, 2019 6.850 6.950 6.500 6.550 6,671,715 -0.42(-6.03%)
May 29, 2019 6.700 7.010 6.570 6.970 6,589,642 +0.22(+3.26%)
May 28, 2019 7.050 7.130 6.715 6.750 4,997,261 -0.33(-4.66%)
May 24, 2019 6.960 7.120 6.790 7.080 9,053,600 +0.19(+2.76%)
May 23, 2019 6.900 6.960 6.620 6.890 8,907,432 -0.01(-0.14%)
May 22, 2019 7.280 7.280 6.880 6.900 7,826,651 -0.49(-6.63%)
May 21, 2019 7.290 7.390 7.120 7.390 6,370,280 +0.11(+1.51%)
May 20, 2019 7.600 7.610 7.250 7.280 5,600,127 -0.34(-4.46%)
May 17, 2019 7.900 7.980 7.575 7.620 8,959,100 -0.36(-4.51%)
May 16, 2019 8.260 8.310 7.950 7.980 6,796,641 -0.26(-3.16%)
May 15, 2019 8.000 8.250 7.990 8.240 4,309,384 +0.18(+2.23%)
May 14, 2019 7.900 8.090 7.800 8.060 8,586,481 +0.22(+2.81%)
May 13, 2019 7.900 8.025 7.770 7.840 6,821,547 -0.20(-2.49%)
May 10, 2019 7.970 8.080 7.855 8.040 2,493,000 +0.04(+0.50%)
May 09, 2019 7.910 8.060 7.810 8.000 4,320,640 +0.01(+0.13%)
May 08, 2019 8.040 8.275 7.930 7.990 6,329,266 -0.01(-0.12%)
May 07, 2019 7.480 8.090 7.450 8.000 14,042,336 +0.46(+6.10%)
May 06, 2019 7.080 7.600 7.040 7.540 8,834,168 +0.37(+5.16%)
May 03, 2019 7.270 7.390 7.140 7.170 9,728,000 -0.05(-0.69%)
May 02, 2019 7.300 7.340 6.750 7.220 12,474,025 +0.09(+1.26%)
May 01, 2019 7.280 7.330 7.070 7.130 6,334,940 -0.12(-1.66%)
Apr 30, 2019 7.510 7.530 7.160 7.250 6,922,220 -0.24(-3.20%)
Apr 29, 2019 7.450 7.500 7.300 7.490 5,514,807 +0.02(+0.27%)
Apr 26, 2019 7.220 7.570 7.210 7.470 9,640,100 +0.21(+2.89%)
Apr 25, 2019 7.660 7.680 7.210 7.260 9,951,651 -0.39(-5.10%)
Apr 24, 2019 7.900 7.970 7.640 7.650 7,482,523 -0.25(-3.16%)
Apr 23, 2019 8.070 8.320 7.860 7.900 10,931,677 -0.14(-1.74%)
Apr 22, 2019 8.170 8.170 7.780 8.040 8,751,149 -0.05(-0.62%)
Apr 18, 2019 8.490 8.560 8.050 8.090 5,736,600 -0.40(-4.71%)
Apr 17, 2019 8.700 8.760 8.460 8.490 3,584,811 -0.20(-2.30%)
Apr 16, 2019 8.640 8.730 8.420 8.690 2,837,085 +0.10(+1.16%)
Apr 15, 2019 8.650 8.820 8.460 8.590 5,128,481 -0.10(-1.15%)
Apr 12, 2019 8.560 8.910 8.550 8.690 5,336,100 +0.36(+4.32%)
Apr 11, 2019 8.510 8.580 8.280 8.330 4,385,696 -0.23(-2.69%)
Apr 10, 2019 8.570 8.715 8.500 8.560 3,740,479 +0.01(+0.12%)
Apr 09, 2019 8.950 8.950 8.510 8.550 5,428,321 -0.42(-4.68%)
Apr 08, 2019 9.040 9.175 8.845 8.970 6,162,584 -0.01(-0.11%)
Apr 05, 2019 8.450 9.000 8.450 8.980 8,048,900 +0.57(+6.78%)
Apr 04, 2019 8.210 8.410 8.140 8.410 5,832,525 +0.21(+2.56%)
Apr 03, 2019 8.700 8.770 8.190 8.200 5,734,559 -0.45(-5.20%)
Apr 02, 2019 8.740 8.910 8.640 8.650 4,798,220 -0.07(-0.80%)
Apr 01, 2019 8.920 9.080 8.690 8.720 5,721,201 -0.11(-1.25%)
Mar 29, 2019 8.750 8.920 8.655 8.830 4,604,600 +0.17(+1.96%)
Mar 28, 2019 8.450 8.690 8.315 8.660 4,119,038 +0.23(+2.73%)
Mar 27, 2019 8.460 8.605 8.350 8.430 3,322,606 -0.08(-0.94%)
Mar 26, 2019 8.490 8.700 8.367 8.510 4,718,233 +0.12(+1.43%)
Mar 25, 2019 8.390 8.495 8.170 8.390 5,588,493 +0.00(+0.00%)
Mar 22, 2019 8.650 8.660 8.300 8.390 5,203,500 -0.35(-4.00%)
Mar 21, 2019 8.830 8.910 8.670 8.740 5,457,599 -0.12(-1.35%)
Mar 20, 2019 8.490 9.015 8.475 8.860 8,008,026 +0.32(+3.75%)
Mar 19, 2019 8.600 8.680 8.500 8.540 6,387,979 -0.15(-1.73%)
Mar 18, 2019 8.480 8.720 8.390 8.690 7,183,315 +0.27(+3.21%)
Mar 15, 2019 8.500 8.580 8.270 8.420 11,009,600 -0.16(-1.86%)
Mar 14, 2019 8.400 8.670 8.400 8.580 6,468,957 +0.25(+3.00%)
Mar 13, 2019 8.240 8.540 8.210 8.330 6,750,707 +0.16(+1.96%)
Mar 12, 2019 8.100 8.260 8.020 8.170 4,923,943 +0.19(+2.38%)
Mar 11, 2019 7.780 7.990 7.630 7.980 8,421,720 +0.17(+2.18%)
Mar 08, 2019 8.180 8.180 7.700 7.810 8,891,600 -0.49(-5.90%)
Mar 07, 2019 8.590 8.590 8.200 8.300 11,297,617 -0.30(-3.49%)
Mar 06, 2019 8.880 8.950 8.570 8.600 6,027,173 -0.39(-4.34%)
Mar 05, 2019 9.130 9.170 8.910 8.990 6,379,578 -0.19(-2.07%)
Mar 04, 2019 9.150 9.410 9.060 9.180 7,560,848 +0.03(+0.33%)
Mar 01, 2019 8.780 9.220 8.720 9.150 13,558,400 +0.49(+5.66%)
Feb 28, 2019 9.020 9.100 8.650 8.660 20,036,178 -0.33(-3.67%)
Feb 27, 2019 9.360 9.410 8.950 8.990 8,452,888 -0.48(-5.07%)
Feb 26, 2019 9.650 9.840 9.440 9.470 5,242,831 -0.19(-1.97%)
Feb 25, 2019 9.630 9.840 9.490 9.660 5,341,544 +0.02(+0.21%)
Feb 22, 2019 9.810 9.890 9.520 9.640 4,870,400 -0.09(-0.92%)
Feb 21, 2019 9.880 9.953 9.700 9.730 6,189,369 -0.11(-1.12%)
Feb 20, 2019 9.700 10.12 9.610 9.840 7,385,048 +0.18(+1.86%)
Feb 19, 2019 9.600 9.890 9.480 9.660 5,867,031 +0.05(+0.52%)
Feb 15, 2019 9.130 9.700 9.120 9.610 8,591,200 +0.54(+5.95%)
Feb 14, 2019 9.010 9.320 8.730 9.070 13,911,622 +0.00(+0.00%)
Feb 13, 2019 9.210 9.460 8.960 9.070 8,327,259 -0.20(-2.16%)
Feb 12, 2019 9.180 9.347 9.040 9.270 7,405,953 +0.23(+2.54%)
Feb 11, 2019 8.870 9.130 8.770 9.040 4,524,593 +0.21(+2.38%)
Feb 08, 2019 8.690 8.840 8.525 8.830 5,606,100 +0.10(+1.15%)
Feb 07, 2019 9.290 9.310 8.650 8.730 9,177,876 -0.59(-6.33%)
Feb 06, 2019 9.620 9.750 9.300 9.320 5,611,674 -0.34(-3.52%)
Feb 05, 2019 10.09 10.15 9.610 9.660 4,709,692 -0.39(-3.88%)
Feb 04, 2019 10.14 10.14 9.867 10.05 3,551,307 -0.16(-1.57%)
Feb 01, 2019 10.10 10.30 9.990 10.21 3,436,600 +0.15(+1.49%)
Jan 31, 2019 10.53 10.66 9.960 10.06 3,889,423 -0.50(-4.73%)
Jan 30, 2019 10.37 10.56 10.20 10.56 3,615,280 +0.25(+2.42%)
Jan 29, 2019 10.31 10.45 10.18 10.31 2,198,971 +0.05(+0.49%)
Jan 28, 2019 10.30 10.46 10.14 10.26 4,231,096 -0.15(-1.44%)
Jan 25, 2019 10.01 10.50 10.01 10.41 5,286,900 +0.41(+4.10%)
Jan 24, 2019 10.00 10.14 9.780 10.00 6,358,658 -0.05(-0.50%)
Jan 23, 2019 10.48 10.59 9.970 10.05 5,673,253 -0.33(-3.18%)
Jan 22, 2019 10.69 10.69 10.22 10.38 4,848,122 -0.44(-4.07%)
Jan 18, 2019 10.86 10.97 10.68 10.82 3,091,400 +0.06(+0.56%)
Jan 17, 2019 10.66 10.82 10.39 10.76 3,724,803 +0.05(+0.47%)
Jan 16, 2019 10.90 11.03 10.68 10.71 4,687,874 -0.23(-2.10%)
Jan 15, 2019 10.80 11.02 10.75 10.94 5,061,246 +0.18(+1.67%)
Jan 14, 2019 10.39 10.80 10.34 10.76 5,747,822 +0.26(+2.48%)
Jan 11, 2019 10.51 10.63 10.34 10.50 4,501,400 -0.16(-1.50%)
Jan 10, 2019 10.45 10.84 10.29 10.66 4,765,056 +0.15(+1.43%)
Jan 09, 2019 10.61 10.64 10.29 10.51 6,308,171 +0.04(+0.38%)
Jan 08, 2019 10.66 10.70 10.35 10.47 5,052,234 -0.04(-0.38%)
Jan 07, 2019 10.36 10.65 10.19 10.51 6,103,376 +0.26(+2.54%)
Jan 04, 2019 9.710 10.31 9.675 10.25 5,750,500 +0.72(+7.56%)
Jan 03, 2019 9.730 9.785 9.395 9.530 4,279,152 -0.23(-2.36%)
Jan 02, 2019 9.200 9.840 8.910 9.760 8,906,681 +0.37(+3.94%)
Dec 31, 2018 9.260 9.420 9.000 9.390 6,268,800 +0.18(+1.95%)
Dec 28, 2018 9.870 9.870 9.170 9.210 7,471,200 -0.62(-6.31%)
Dec 27, 2018 9.730 9.895 9.340 9.830 6,138,047 -0.04(-0.41%)
Dec 26, 2018 9.150 9.890 8.860 9.870 6,590,959 +0.79(+8.70%)
Dec 24, 2018 9.230 9.370 9.035 9.080 4,659,000 -0.32(-3.40%)
Dec 21, 2018 9.750 9.840 9.290 9.400 8,166,600 -0.35(-3.59%)
Dec 20, 2018 9.900 10.15 9.630 9.750 8,712,402 -0.30(-2.99%)
Dec 19, 2018 10.59 10.73 9.970 10.05 7,936,241 -0.68(-6.34%)
Dec 18, 2018 10.94 11.15 10.67 10.73 6,563,647 -0.05(-0.46%)
Dec 17, 2018 11.19 11.47 10.64 10.78 6,868,759 -0.53(-4.69%)
Dec 14, 2018 12.03 12.03 11.23 11.31 5,809,900 -0.85(-6.99%)
Dec 13, 2018 12.21 12.29 11.96 12.16 5,374,773 -0.09(-0.73%)
Dec 12, 2018 12.56 12.84 12.24 12.25 4,184,391 -0.19(-1.53%)
Dec 11, 2018 12.99 13.12 12.41 12.44 4,526,066 -0.35(-2.74%)
Dec 10, 2018 12.62 12.99 12.53 12.79 6,757,758 +0.04(+0.31%)
Dec 07, 2018 12.93 13.24 12.75 12.75 4,447,200 -0.03(-0.23%)
Dec 06, 2018 12.26 12.89 12.11 12.78 6,379,710 +0.10(+0.79%)
Dec 04, 2018 13.30 13.36 12.65 12.68 4,816,600 -0.59(-4.45%)
Dec 03, 2018 13.49 13.49 12.92 13.27 6,085,666 +0.14(+1.07%)
Nov 30, 2018 13.42 13.47 13.04 13.13 5,847,200 -0.35(-2.60%)
Nov 29, 2018 13.78 13.87 13.32 13.48 6,266,419 -0.31(-2.25%)
Nov 28, 2018 13.42 13.97 13.42 13.79 4,570,431 +0.39(+2.91%)
Nov 27, 2018 13.74 13.78 13.07 13.40 6,554,992 -0.34(-2.47%)
Nov 26, 2018 13.94 14.14 13.64 13.74 4,472,812 -0.12(-0.87%)
Nov 23, 2018 13.43 13.96 13.41 13.86 2,171,900 -0.03(-0.22%)
Nov 21, 2018 13.89 13.89 13.89 0 +0.55(+4.12%)
Nov 20, 2018 13.83 14.14 13.28 13.34 6,700,652 -0.80(-5.66%)
Nov 19, 2018 13.92 14.34 13.87 14.14 5,001,486 +0.09(+0.64%)
Nov 16, 2018 14.34 14.51 13.88 14.05 4,142,500 -0.17(-1.20%)
Nov 15, 2018 14.05 14.37 13.92 14.22 5,791,585 +0.02(+0.14%)
Nov 14, 2018 15.50 15.56 13.91 14.20 12,299,167 -1.07(-7.01%)
Nov 13, 2018 16.01 16.45 15.21 15.27 8,125,661 -0.64(-4.02%)
Nov 12, 2018 15.87 16.21 15.75 15.91 7,367,923 +0.21(+1.34%)
Nov 09, 2018 15.41 16.12 15.41 15.70 12,925,900 -0.74(-4.50%)
Nov 08, 2018 16.78 16.99 16.37 16.44 4,032,590 -0.35(-2.08%)
Nov 07, 2018 17.05 17.25 16.42 16.79 3,598,762 -0.03(-0.18%)
Nov 06, 2018 16.96 17.09 16.63 16.82 3,431,261 -0.29(-1.69%)
Nov 05, 2018 16.37 17.28 16.25 17.11 6,377,518 +1.30(+8.22%)
Nov 02, 2018 16.42 16.51 15.54 15.81 7,297,400 -0.66(-4.01%)
Nov 01, 2018 15.87 16.80 15.68 16.47 6,895,560 +0.58(+3.65%)
Oct 31, 2018 15.74 16.08 15.55 15.89 6,626,727 +0.33(+2.12%)
Oct 30, 2018 15.61 15.96 15.29 15.56 6,307,654 -0.18(-1.14%)
Oct 29, 2018 16.15 16.51 15.51 15.74 4,192,700 -0.40(-2.48%)
Oct 26, 2018 16.07 16.33 15.58 16.14 4,727,400 -0.17(-1.04%)
Oct 25, 2018 16.21 16.54 15.88 16.31 5,799,915 +0.31(+1.94%)
Oct 24, 2018 17.04 17.22 15.94 16.00 4,676,591 -0.85(-5.04%)
Oct 23, 2018 17.15 17.23 16.67 16.85 4,604,307 -0.64(-3.66%)
Oct 22, 2018 18.24 18.24 17.36 17.49 3,429,946 -0.72(-3.95%)
Oct 19, 2018 18.17 18.70 18.12 18.21 3,291,900 +0.07(+0.39%)
Oct 18, 2018 18.47 18.57 17.93 18.14 3,976,813 -0.65(-3.46%)
Oct 17, 2018 19.12 19.34 18.71 18.79 3,040,244 -0.35(-1.83%)
Oct 16, 2018 18.90 19.29 18.81 19.14 3,364,031 +0.28(+1.48%)
Oct 15, 2018 18.80 19.16 18.77 18.86 3,699,387 +0.18(+0.96%)
Oct 12, 2018 19.19 19.23 18.45 18.68 3,588,100 -0.17(-0.90%)
Oct 11, 2018 18.82 19.38 18.80 18.85 5,542,679 -0.32(-1.67%)
Oct 10, 2018 19.62 19.96 19.15 19.17 6,104,972 -0.31(-1.59%)
Oct 09, 2018 19.27 19.71 19.11 19.48 5,981,119 +0.60(+3.18%)
Oct 08, 2018 18.52 19.20 18.37 18.88 3,454,137 +0.30(+1.61%)
Oct 05, 2018 18.29 18.66 18.29 18.58 2,274,800 +0.37(+2.03%)
Oct 04, 2018 18.51 18.89 18.14 18.21 3,130,614 -0.26(-1.41%)
Oct 03, 2018 18.04 18.57 17.78 18.47 2,155,463 +0.57(+3.18%)
Oct 02, 2018 17.91 18.21 17.79 17.90 2,254,041 -0.06(-0.33%)
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.