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

Capital Senior Living Corp (NY: CSU )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.6583 0.6800 0.6251 0.6282 53,757 -0.03(-3.99%)
Sep 29, 2020 0.6306 0.6711 0.6250 0.6543 48,086 +0.03(+4.65%)
Sep 28, 2020 0.6000 0.6560 0.6000 0.6252 108,351 +0.01(+0.84%)
Sep 25, 2020 0.6200 0.6599 0.6115 0.6200 135,000 -0.01(-0.80%)
Sep 24, 2020 0.6400 0.6475 0.6200 0.6250 151,370 -0.02(-3.22%)
Sep 23, 2020 0.6400 0.6550 0.6354 0.6458 87,659 -0.00(-0.65%)
Sep 22, 2020 0.6961 0.6977 0.6413 0.6500 85,541 +0.02(+3.24%)
Sep 21, 2020 0.6500 0.6630 0.6295 0.6296 38,512 -0.03(-4.27%)
Sep 18, 2020 0.6800 0.6999 0.6500 0.6577 234,600 -0.01(-1.56%)
Sep 17, 2020 0.6620 0.6800 0.6600 0.6681 68,432 +0.01(+0.92%)
Sep 16, 2020 0.6372 0.6800 0.6301 0.6620 119,292 +0.01(+0.78%)
Sep 15, 2020 0.6500 0.6670 0.6297 0.6569 218,596 +0.02(+2.64%)
Sep 14, 2020 0.5900 0.6550 0.5900 0.6400 275,641 +0.03(+5.45%)
Sep 11, 2020 0.5900 0.6100 0.5807 0.6069 117,000 -0.01(-1.27%)
Sep 10, 2020 0.6300 0.6300 0.6025 0.6147 158,345 -0.03(-4.49%)
Sep 09, 2020 0.6300 0.6470 0.6052 0.6436 211,954 +0.00(+0.64%)
Sep 08, 2020 0.6500 0.6534 0.5962 0.6395 188,421 -0.00(-0.76%)
Sep 04, 2020 0.6400 0.6700 0.6095 0.6444 153,800 +0.01(+1.74%)
Sep 03, 2020 0.6760 0.6972 0.6101 0.6334 264,380 -0.05(-6.85%)
Sep 02, 2020 0.7000 0.7000 0.6542 0.6800 126,433 +0.01(+1.86%)
Sep 01, 2020 0.7000 0.7100 0.6510 0.6676 147,618 -0.03(-4.64%)
Aug 31, 2020 0.6800 0.7354 0.6800 0.7001 354,317 +0.01(+1.46%)
Aug 28, 2020 0.6900 0.7000 0.6800 0.6900 112,800 +0.01(+1.47%)
Aug 27, 2020 0.6500 0.6800 0.6200 0.6800 434,471 +0.03(+4.81%)
Aug 26, 2020 0.6500 0.6651 0.6349 0.6488 189,981 +0.01(+1.17%)
Aug 25, 2020 0.6513 0.6605 0.6200 0.6413 160,837 -0.01(-0.93%)
Aug 24, 2020 0.6300 0.6600 0.6165 0.6473 230,814 +0.02(+2.75%)
Aug 21, 2020 0.6100 0.6300 0.5950 0.6300 142,800 +0.01(+1.51%)
Aug 20, 2020 0.6200 0.6300 0.6000 0.6206 131,438 -0.00(-0.06%)
Aug 19, 2020 0.6101 0.6300 0.6040 0.6210 106,473 +0.01(+1.95%)
Aug 18, 2020 0.6342 0.6599 0.6050 0.6091 183,764 -0.02(-3.02%)
Aug 17, 2020 0.6200 0.6450 0.6101 0.6281 190,930 -0.00(-0.30%)
Aug 14, 2020 0.6400 0.6463 0.6246 0.6300 130,000 +0.00(+0.00%)
Aug 13, 2020 0.7100 0.7100 0.6173 0.6300 447,526 -0.02(-3.09%)
Aug 12, 2020 0.7100 0.7100 0.6458 0.6501 361,736 -0.05(-7.41%)
Aug 11, 2020 0.6900 0.7362 0.6900 0.7021 220,272 +0.01(+1.90%)
Aug 10, 2020 0.6779 0.7200 0.6599 0.6890 285,400 +0.02(+3.07%)
Aug 07, 2020 0.6785 0.7000 0.6532 0.6685 198,300 -0.01(-1.69%)
Aug 06, 2020 0.7200 0.7198 0.6410 0.6800 335,985 -0.03(-4.23%)
Aug 05, 2020 0.6800 0.7300 0.6300 0.7100 463,634 +0.03(+4.97%)
Aug 04, 2020 0.7000 0.7000 0.6625 0.6764 195,457 -0.00(-0.53%)
Aug 03, 2020 0.6400 0.6900 0.6400 0.6800 190,675 +0.03(+4.95%)
Jul 31, 2020 0.6688 0.6863 0.6300 0.6479 226,200 -0.03(-4.19%)
Jul 30, 2020 0.6500 0.7099 0.6130 0.6762 734,480 -0.01(-0.88%)
Jul 29, 2020 0.7000 0.8900 0.6599 0.6822 2,867,482 +0.01(+1.82%)
Jul 28, 2020 0.5700 0.7600 0.5700 0.6700 1,617,156 +0.08(+13.06%)
Jul 27, 2020 0.6297 0.6297 0.5800 0.5926 165,268 -0.00(-0.07%)
Jul 24, 2020 0.6061 0.6200 0.5801 0.5930 177,200 -0.01(-2.16%)
Jul 23, 2020 0.6200 0.6675 0.6051 0.6061 557,813 -0.00(-0.74%)
Jul 22, 2020 0.6100 0.6200 0.5951 0.6106 132,220 -0.00(-0.23%)
Jul 21, 2020 0.5800 0.6200 0.5659 0.6120 343,697 +0.04(+7.37%)
Jul 20, 2020 0.6002 0.6300 0.5580 0.5700 468,804 -0.04(-6.31%)
Jul 17, 2020 0.6130 0.6400 0.6006 0.6084 216,600 -0.01(-2.34%)
Jul 16, 2020 0.6290 0.6500 0.6100 0.6230 145,036 +0.01(+2.13%)
Jul 15, 2020 0.6100 0.6490 0.6100 0.6100 169,410 +0.00(+0.00%)
Jul 14, 2020 0.6400 0.6599 0.6006 0.6100 170,999 -0.02(-3.31%)
Jul 13, 2020 0.6300 0.6864 0.6203 0.6309 322,540 +0.02(+2.74%)
Jul 10, 2020 0.6079 0.6445 0.5902 0.6141 569,900 +0.01(+1.76%)
Jul 09, 2020 0.6420 0.6701 0.6002 0.6035 167,459 -0.03(-5.23%)
Jul 08, 2020 0.6270 0.6666 0.6211 0.6368 154,831 -0.00(-0.31%)
Jul 07, 2020 0.6800 0.7000 0.6162 0.6388 330,666 -0.03(-4.95%)
Jul 06, 2020 0.7300 0.7300 0.6532 0.6721 312,672 -0.04(-6.12%)
Jul 02, 2020 0.7200 0.7700 0.7000 0.7159 339,600 +0.00(+0.55%)
Jul 01, 2020 0.6800 0.7300 0.6800 0.7120 210,232 +0.00(+0.28%)
Jun 30, 2020 0.6800 0.7300 0.6800 0.7100 361,966 -0.02(-2.28%)
Jun 29, 2020 0.7500 0.7799 0.7101 0.7266 378,806 -0.01(-1.60%)
Jun 26, 2020 0.7176 0.8000 0.6900 0.7384 257,300 +0.00(+0.33%)
Jun 25, 2020 0.7210 0.7600 0.7096 0.7360 111,173 -0.03(-4.30%)
Jun 24, 2020 0.7700 0.7700 0.6800 0.7691 336,182 -0.00(-0.49%)
Jun 23, 2020 0.8010 0.8799 0.7610 0.7729 261,137 -0.03(-3.39%)
Jun 22, 2020 0.9000 0.8999 0.7600 0.8000 243,419 -0.05(-5.83%)
Jun 19, 2020 0.8700 0.9000 0.8495 0.8495 112,900 -0.03(-3.06%)
Jun 18, 2020 0.9505 0.9505 0.8500 0.8763 335,650 -0.07(-7.76%)
Jun 17, 2020 0.9588 0.9800 0.9088 0.9500 226,365 -0.05(-4.88%)
Jun 16, 2020 1.040 1.060 0.9700 0.9987 492,556 +0.05(+5.13%)
Jun 15, 2020 0.9500 1.000 0.8700 0.9500 371,575 +0.01(+0.93%)
Jun 12, 2020 0.8800 1.080 0.8600 0.9412 863,200 +0.14(+17.65%)
Jun 11, 2020 0.9000 0.9500 0.8000 0.8000 621,227 -0.26(-24.53%)
Jun 10, 2020 1.190 1.200 0.9011 1.060 1,017,313 -0.03(-2.75%)
Jun 09, 2020 1.430 1.721 1.050 1.090 1,794,918 -0.39(-26.35%)
Jun 08, 2020 0.7800 1.540 0.7300 1.480 3,539,094 +0.78(+112.64%)
Jun 05, 2020 0.7029 0.7300 0.6400 0.6960 626,700 +0.06(+8.92%)
Jun 04, 2020 0.6000 0.6400 0.5600 0.6390 393,073 +0.05(+8.31%)
Jun 03, 2020 0.6300 0.6316 0.5700 0.5900 419,540 -0.03(-5.49%)
Jun 02, 2020 0.6500 0.6500 0.6100 0.6243 212,297 -0.03(-3.95%)
Jun 01, 2020 0.6600 0.6800 0.6414 0.6500 338,417 -0.01(-1.52%)
May 29, 2020 0.7400 0.7400 0.6400 0.6600 335,600 -0.07(-9.65%)
May 28, 2020 0.7500 0.8000 0.7205 0.7305 303,802 +0.01(+1.46%)
May 27, 2020 0.7100 0.7600 0.6800 0.7200 596,796 +0.04(+6.51%)
May 26, 2020 0.6190 0.6850 0.6080 0.6760 364,096 +0.07(+11.37%)
May 22, 2020 0.5610 0.6070 0.5440 0.6070 369,400 +0.06(+10.67%)
May 21, 2020 0.6000 0.6090 0.5220 0.5485 752,789 -0.08(-12.91%)
May 20, 2020 0.6400 0.6400 0.6000 0.6298 372,501 -0.00(-0.03%)
May 19, 2020 0.6200 0.6300 0.5800 0.6300 211,888 +0.05(+8.62%)
May 18, 2020 0.6400 0.6500 0.5700 0.5800 435,206 -0.03(-4.13%)
May 15, 2020 0.5997 0.6100 0.5700 0.6050 146,800 +0.00(+0.55%)
May 14, 2020 0.6038 0.6100 0.5700 0.6017 181,764 -0.04(-5.97%)
May 13, 2020 0.6500 0.6800 0.5380 0.6399 359,157 -0.00(-0.02%)
May 12, 2020 0.6500 0.6800 0.6200 0.6400 152,165 +0.02(+2.89%)
May 11, 2020 0.6500 0.6771 0.6102 0.6220 300,217 -0.05(-7.39%)
May 08, 2020 0.6988 0.7155 0.6700 0.6716 204,500 +0.02(+3.32%)
May 07, 2020 0.6953 0.6980 0.6419 0.6500 278,195 -0.04(-5.80%)
May 06, 2020 0.7200 0.7400 0.6800 0.6900 132,567 -0.01(-1.79%)
May 05, 2020 0.7125 0.7500 0.7000 0.7026 190,648 -0.03(-4.67%)
May 04, 2020 0.7200 0.7500 0.6927 0.7370 120,699 -0.00(-0.41%)
May 01, 2020 0.7901 0.7974 0.7018 0.7400 216,500 -0.04(-5.18%)
Apr 30, 2020 0.8400 0.8400 0.6825 0.7804 267,396 -0.06(-7.44%)
Apr 29, 2020 0.7665 0.8690 0.7500 0.8431 528,631 +0.17(+25.84%)
Apr 28, 2020 0.8500 0.8900 0.6100 0.6700 795,910 -0.16(-19.46%)
Apr 27, 2020 0.9200 0.9200 0.7901 0.8319 256,647 -0.06(-6.40%)
Apr 24, 2020 0.9180 0.9180 0.8805 0.8888 58,900 -0.00(-0.30%)
Apr 23, 2020 0.9600 0.9600 0.8600 0.8915 85,218 -0.04(-4.57%)
Apr 22, 2020 0.9600 0.9900 0.9280 0.9342 52,320 +0.02(+2.64%)
Apr 21, 2020 0.9700 0.9700 0.8301 0.9102 191,031 -0.06(-6.15%)
Apr 20, 2020 0.9639 1.020 0.9127 0.9698 203,154 +0.01(+1.04%)
Apr 17, 2020 0.9451 0.9610 0.8500 0.9598 158,400 +0.10(+11.71%)
Apr 16, 2020 0.9200 0.9300 0.8500 0.8592 159,501 -0.04(-3.91%)
Apr 15, 2020 0.9100 0.9350 0.8759 0.8942 278,662 -0.01(-0.66%)
Apr 14, 2020 0.7900 0.9156 0.7900 0.9001 296,753 +0.13(+16.90%)
Apr 13, 2020 0.8700 0.9800 0.7400 0.7700 405,342 -0.05(-6.64%)
Apr 09, 2020 0.7051 0.8797 0.6941 0.8248 730,200 +0.18(+28.67%)
Apr 08, 2020 0.6806 0.6806 0.6189 0.6410 256,585 +0.02(+3.59%)
Apr 07, 2020 0.6200 0.6500 0.6000 0.6188 280,764 +0.00(+0.78%)
Apr 06, 2020 0.5029 0.6300 0.5029 0.6140 341,474 +0.16(+34.30%)
Apr 03, 2020 0.5272 0.5348 0.4500 0.4572 146,700 -0.04(-8.94%)
Apr 02, 2020 0.5613 0.5843 0.5020 0.5021 45,311 -0.04(-8.04%)
Apr 01, 2020 0.6380 0.6380 0.5200 0.5460 85,311 -0.03(-5.86%)
Mar 31, 2020 0.6000 0.6479 0.5300 0.5800 277,596 -0.01(-1.74%)
Mar 30, 2020 0.5760 0.6151 0.5600 0.5903 162,052 -0.01(-1.62%)
Mar 27, 2020 0.6600 0.6798 0.5800 0.6000 352,300 -0.06(-9.06%)
Mar 26, 2020 0.6296 0.8503 0.5600 0.6598 742,832 +0.09(+15.27%)
Mar 25, 2020 0.6000 0.6200 0.5500 0.5724 307,356 -0.02(-2.98%)
Mar 24, 2020 0.5800 0.6000 0.5500 0.5900 209,516 +0.04(+6.77%)
Mar 23, 2020 0.5250 0.6000 0.5250 0.5526 123,903 +0.05(+10.52%)
Mar 20, 2020 0.6480 0.6480 0.4952 0.5000 256,700 -0.10(-16.67%)
Mar 19, 2020 0.5400 0.6400 0.5200 0.6000 223,096 +0.10(+20.00%)
Mar 18, 2020 0.6900 0.6900 0.4566 0.5000 173,743 -0.20(-28.57%)
Mar 17, 2020 0.7000 0.7500 0.6851 0.7000 104,346 +0.00(+0.00%)
Mar 16, 2020 0.7236 0.8308 0.6500 0.7000 395,952 +0.03(+4.48%)
Mar 13, 2020 0.7000 0.8191 0.6700 0.6700 559,500 +0.02(+3.25%)
Mar 12, 2020 0.9765 0.9900 0.6110 0.6489 491,175 -0.40(-38.20%)
Mar 11, 2020 1.200 1.200 1.040 1.050 73,586 -0.15(-12.50%)
Mar 10, 2020 1.450 1.450 1.200 1.200 146,408 -0.22(-15.49%)
Mar 09, 2020 1.710 1.720 1.000 1.420 183,097 -0.36(-20.22%)
Mar 06, 2020 1.840 1.900 1.775 1.780 171,600 -0.09(-4.81%)
Mar 05, 2020 2.270 2.350 1.760 1.870 157,384 -0.54(-22.41%)
Mar 04, 2020 2.410 2.470 2.390 2.410 19,662 +0.05(+2.12%)
Mar 03, 2020 2.570 2.570 2.322 2.360 79,139 -0.26(-9.92%)
Mar 02, 2020 2.550 2.640 2.550 2.620 11,160 +0.06(+2.34%)
Feb 28, 2020 2.650 2.690 2.530 2.560 65,300 -0.10(-3.76%)
Feb 27, 2020 2.950 2.960 2.650 2.660 96,104 -0.31(-10.44%)
Feb 26, 2020 2.790 3.000 2.670 2.970 74,466 +0.13(+4.58%)
Feb 25, 2020 3.060 3.070 2.796 2.840 30,694 -0.22(-7.19%)
Feb 24, 2020 2.930 3.060 2.866 3.060 36,410 +0.05(+1.66%)
Feb 21, 2020 2.970 3.080 2.950 3.010 41,700 +0.04(+1.35%)
Feb 20, 2020 2.930 3.080 2.930 2.970 34,436 +0.00(+0.00%)
Feb 19, 2020 2.920 3.100 2.810 2.970 51,702 +0.08(+2.77%)
Feb 18, 2020 2.750 2.890 2.740 2.890 33,269 +0.14(+5.09%)
Feb 14, 2020 2.780 2.810 2.710 2.750 71,500 -0.04(-1.43%)
Feb 13, 2020 2.930 2.970 2.760 2.790 65,750 -0.11(-3.79%)
Feb 12, 2020 2.850 2.930 2.840 2.900 104,176 +0.05(+1.75%)
Feb 11, 2020 2.680 2.890 2.680 2.850 58,234 +0.17(+6.34%)
Feb 10, 2020 2.890 2.894 2.625 2.680 84,804 -0.25(-8.53%)
Feb 07, 2020 2.970 3.020 2.913 2.930 36,200 -0.07(-2.33%)
Feb 06, 2020 3.060 3.060 2.980 3.000 50,290 -0.03(-0.99%)
Feb 05, 2020 2.890 3.035 2.890 3.030 85,649 +0.15(+5.21%)
Feb 04, 2020 2.750 2.880 2.749 2.880 58,526 +0.16(+5.88%)
Feb 03, 2020 2.790 2.790 2.700 2.720 59,650 -0.07(-2.51%)
Jan 31, 2020 2.820 2.870 2.710 2.790 116,800 -0.03(-1.06%)
Jan 30, 2020 2.880 2.910 2.800 2.820 74,543 -0.06(-2.08%)
Jan 29, 2020 2.950 2.950 2.860 2.880 88,212 -0.09(-3.03%)
Jan 28, 2020 2.900 2.970 2.870 2.970 66,860 +0.07(+2.41%)
Jan 27, 2020 2.880 2.950 2.850 2.900 81,266 -0.01(-0.34%)
Jan 24, 2020 3.020 3.080 2.865 2.910 121,600 -0.12(-3.96%)
Jan 23, 2020 3.030 3.090 2.980 3.030 121,641 +0.00(+0.00%)
Jan 22, 2020 3.090 3.100 2.930 3.030 81,622 +0.02(+0.66%)
Jan 21, 2020 2.990 3.060 2.910 3.010 72,409 +0.02(+0.67%)
Jan 17, 2020 3.050 3.064 2.950 2.990 61,800 -0.07(-2.29%)
Jan 16, 2020 3.020 3.100 3.020 3.060 56,274 +0.04(+1.32%)
Jan 15, 2020 3.030 3.115 3.010 3.020 55,264 -0.04(-1.31%)
Jan 14, 2020 2.960 3.110 2.908 3.060 136,634 +0.04(+1.32%)
Jan 13, 2020 3.250 3.380 2.950 3.020 183,226 -0.28(-8.48%)
Jan 10, 2020 3.180 3.410 3.150 3.300 135,200 +0.14(+4.43%)
Jan 09, 2020 3.180 3.203 3.130 3.160 79,454 +0.00(+0.00%)
Jan 08, 2020 3.150 3.180 3.130 3.160 66,691 +0.02(+0.64%)
Jan 07, 2020 3.120 3.200 3.120 3.140 104,044 +0.02(+0.64%)
Jan 06, 2020 3.100 3.160 3.100 3.120 106,112 +0.02(+0.65%)
Jan 03, 2020 3.050 3.140 3.050 3.100 65,100 +0.00(+0.00%)
Jan 02, 2020 3.100 3.160 3.070 3.100 173,162 +0.01(+0.32%)
Dec 31, 2019 3.050 3.210 2.980 3.090 249,400 -0.01(-0.32%)
Dec 30, 2019 3.170 3.210 3.090 3.100 148,302 -0.07(-2.21%)
Dec 27, 2019 3.150 3.240 3.140 3.170 126,700 +0.02(+0.63%)
Dec 26, 2019 3.310 3.310 3.100 3.150 149,103 -0.14(-4.26%)
Dec 24, 2019 3.180 3.322 3.180 3.290 105,700 +0.12(+3.79%)
Dec 23, 2019 3.140 3.320 3.140 3.170 250,704 +0.05(+1.60%)
Dec 20, 2019 3.200 3.282 3.120 3.120 230,900 -0.07(-2.19%)
Dec 19, 2019 3.300 3.310 3.170 3.190 234,750 -0.10(-3.04%)
Dec 18, 2019 3.310 3.490 3.200 3.290 357,745 -0.01(-0.30%)
Dec 17, 2019 3.280 3.340 3.270 3.300 128,125 +0.06(+1.85%)
Dec 16, 2019 3.580 3.610 3.220 3.240 168,917 -0.28(-7.95%)
Dec 13, 2019 3.550 3.610 3.420 3.520 66,400 -0.07(-1.95%)
Dec 12, 2019 3.700 3.740 3.560 3.590 64,147 -0.09(-2.45%)
Dec 11, 2019 3.750 3.750 3.630 3.680 31,063 -0.04(-1.08%)
Dec 10, 2019 3.640 3.740 3.610 3.720 27,086 +0.10(+2.76%)
Dec 09, 2019 3.730 3.820 3.620 3.620 46,287 -0.11(-2.95%)
Dec 06, 2019 3.630 3.800 3.630 3.730 68,800 +0.09(+2.47%)
Dec 05, 2019 3.860 3.870 3.610 3.640 31,540 -0.20(-5.21%)
Dec 04, 2019 3.860 3.880 3.800 3.840 55,273 +0.02(+0.52%)
Dec 03, 2019 3.810 3.850 3.770 3.820 41,356 -0.01(-0.26%)
Dec 02, 2019 3.870 3.920 3.800 3.830 45,995 +0.01(+0.26%)
Nov 29, 2019 3.720 3.850 3.720 3.820 40,400 +0.08(+2.14%)
Nov 27, 2019 3.780 3.780 3.700 3.740 59,600 +0.00(+0.00%)
Nov 26, 2019 3.680 3.850 3.620 3.740 118,181 +0.05(+1.36%)
Nov 25, 2019 3.590 3.810 3.570 3.690 127,419 +0.10(+2.79%)
Nov 22, 2019 3.460 3.650 3.450 3.590 101,900 +0.13(+3.76%)
Nov 21, 2019 3.550 3.580 3.420 3.460 82,511 -0.04(-1.14%)
Nov 20, 2019 3.470 3.680 3.460 3.500 233,407 +0.03(+0.86%)
Nov 19, 2019 3.630 3.640 3.450 3.470 118,716 -0.16(-4.41%)
Nov 18, 2019 3.920 3.920 3.520 3.630 166,935 -0.27(-6.92%)
Nov 15, 2019 3.840 3.990 3.716 3.900 177,700 +0.12(+3.17%)
Nov 14, 2019 4.000 4.050 3.760 3.780 156,006 -0.20(-5.03%)
Nov 13, 2019 3.990 3.995 3.940 3.980 107,860 -0.01(-0.25%)
Nov 12, 2019 3.980 4.030 3.950 3.990 137,718 +0.03(+0.76%)
Nov 11, 2019 4.060 4.070 3.950 3.960 165,882 -0.22(-5.26%)
Nov 08, 2019 3.980 4.350 3.950 4.180 259,200 +0.19(+4.76%)
Nov 07, 2019 3.970 4.130 3.960 3.990 88,438 +0.01(+0.25%)
Nov 06, 2019 4.080 4.100 3.980 3.980 70,342 -0.08(-1.97%)
Nov 05, 2019 4.090 4.140 4.060 4.060 45,861 -0.03(-0.73%)
Nov 04, 2019 4.050 4.180 3.990 4.090 50,578 +0.07(+1.74%)
Nov 01, 2019 4.100 4.260 3.990 4.020 53,900 -0.09(-2.19%)
Oct 31, 2019 4.070 4.160 3.955 4.110 94,689 +0.02(+0.49%)
Oct 30, 2019 4.010 4.140 3.970 4.090 54,906 +0.11(+2.76%)
Oct 29, 2019 4.070 4.160 3.980 3.980 150,023 -0.12(-2.93%)
Oct 28, 2019 4.500 4.500 4.080 4.100 71,125 -0.39(-8.69%)
Oct 25, 2019 4.510 4.620 4.350 4.490 67,900 -0.07(-1.54%)
Oct 24, 2019 4.480 4.600 4.370 4.560 68,144 +0.08(+1.79%)
Oct 23, 2019 4.420 4.520 4.310 4.480 50,865 +0.03(+0.67%)
Oct 22, 2019 4.480 4.580 4.290 4.450 58,937 +0.00(+0.00%)
Oct 21, 2019 4.600 4.640 4.380 4.450 87,796 -0.15(-3.26%)
Oct 18, 2019 4.620 4.650 4.500 4.600 66,000 -0.02(-0.43%)
Oct 17, 2019 4.580 4.740 4.580 4.620 153,063 +0.04(+0.87%)
Oct 16, 2019 4.560 4.680 4.450 4.580 78,135 +0.05(+1.10%)
Oct 15, 2019 4.530 4.700 4.450 4.530 96,140 -0.05(-1.09%)
Oct 14, 2019 4.510 4.680 4.370 4.580 89,305 +0.08(+1.78%)
Oct 11, 2019 4.320 4.600 4.320 4.500 112,800 +0.18(+4.17%)
Oct 10, 2019 4.230 4.370 4.210 4.320 62,006 +0.06(+1.41%)
Oct 09, 2019 4.340 4.395 4.125 4.260 76,934 -0.08(-1.84%)
Oct 08, 2019 4.350 4.380 4.230 4.340 57,344 -0.05(-1.14%)
Oct 07, 2019 4.370 4.550 4.337 4.390 65,062 -0.03(-0.68%)
Oct 04, 2019 4.280 4.460 4.120 4.420 197,700 +0.17(+4.00%)
Oct 03, 2019 4.280 4.330 4.110 4.250 66,341 -0.02(-0.47%)
Oct 02, 2019 4.200 4.320 4.160 4.270 42,212 +0.01(+0.23%)
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.