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

Oao Gazprom ADR (OP: OGZPY )

1.100 UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 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 6.950 6.960 6.900 6.900 427,173 -0.10(-1.43%)
Sep 27, 2019 7.085 7.100 7.000 7.000 279,100 -0.15(-2.10%)
Sep 26, 2019 7.150 7.160 7.097 7.150 175,020 +0.10(+1.42%)
Sep 25, 2019 7.000 7.060 6.970 7.050 169,364 +0.00(+0.00%)
Sep 24, 2019 7.148 7.150 7.050 7.050 215,469 -0.09(-1.26%)
Sep 23, 2019 7.105 7.200 7.100 7.140 253,015 +0.02(+0.28%)
Sep 20, 2019 7.100 7.170 7.090 7.120 479,200 -0.04(-0.56%)
Sep 19, 2019 7.173 7.200 7.140 7.160 82,803 -0.02(-0.28%)
Sep 18, 2019 7.190 7.220 7.140 7.180 266,434 +0.01(+0.08%)
Sep 17, 2019 7.250 7.250 7.160 7.174 116,808 -0.12(-1.59%)
Sep 16, 2019 7.230 7.310 7.220 7.290 360,053 +0.15(+2.10%)
Sep 13, 2019 7.150 7.170 7.130 7.140 229,800 +0.02(+0.28%)
Sep 12, 2019 7.130 7.150 7.100 7.120 76,084 -0.01(-0.14%)
Sep 11, 2019 7.099 7.150 7.090 7.130 558,997 +0.08(+1.13%)
Sep 10, 2019 7.080 7.150 7.050 7.050 152,358 -0.04(-0.56%)
Sep 09, 2019 7.081 7.100 7.070 7.090 346,643 +0.01(+0.21%)
Sep 06, 2019 7.025 7.100 7.020 7.075 120,500 +0.02(+0.30%)
Sep 05, 2019 7.105 7.110 7.050 7.054 177,507 +0.01(+0.20%)
Sep 04, 2019 7.005 7.040 6.980 7.040 140,658 +0.17(+2.47%)
Sep 03, 2019 6.830 6.880 6.820 6.870 106,584 -0.02(-0.29%)
Aug 30, 2019 6.938 6.950 6.860 6.890 319,700 -0.08(-1.15%)
Aug 29, 2019 6.961 6.980 6.920 6.970 302,290 +0.16(+2.33%)
Aug 28, 2019 6.755 6.820 6.730 6.811 392,963 +0.11(+1.66%)
Aug 27, 2019 6.720 6.750 6.640 6.700 1,077,399 -0.17(-2.47%)
Aug 26, 2019 6.880 6.920 6.860 6.870 219,031 +0.02(+0.29%)
Aug 23, 2019 6.930 7.000 6.850 6.850 461,100 -0.19(-2.70%)
Aug 22, 2019 7.040 7.060 6.990 7.040 739,446 +0.07(+1.00%)
Aug 21, 2019 7.000 7.000 6.951 6.970 104,209 +0.06(+0.84%)
Aug 20, 2019 6.890 6.940 6.844 6.912 233,292 +0.15(+2.25%)
Aug 19, 2019 6.700 6.770 6.690 6.760 207,470 +0.08(+1.20%)
Aug 16, 2019 6.750 6.770 6.670 6.680 694,900 -0.15(-2.22%)
Aug 15, 2019 6.830 6.860 6.780 6.832 682,020 -0.02(-0.26%)
Aug 14, 2019 6.800 6.875 6.800 6.850 252,335 -0.19(-2.70%)
Aug 13, 2019 6.860 7.090 6.860 7.040 145,882 +0.07(+1.00%)
Aug 12, 2019 6.954 6.980 6.940 6.970 166,068 -0.03(-0.40%)
Aug 09, 2019 7.030 7.070 6.950 6.998 341,500 -0.07(-1.02%)
Aug 08, 2019 7.070 7.090 7.050 7.070 266,864 +0.10(+1.43%)
Aug 07, 2019 6.890 6.980 6.870 6.970 525,403 +0.07(+1.01%)
Aug 06, 2019 6.910 6.950 6.890 6.900 250,280 +0.15(+2.22%)
Aug 05, 2019 6.853 6.870 6.740 6.750 2,714,897 -0.22(-3.16%)
Aug 02, 2019 7.010 7.020 6.910 6.970 472,500 -0.17(-2.38%)
Aug 01, 2019 7.290 7.290 7.130 7.140 1,281,283 -0.17(-2.33%)
Jul 31, 2019 7.460 7.490 7.300 7.310 1,364,383 -0.10(-1.35%)
Jul 30, 2019 7.410 7.430 7.350 7.410 408,817 +0.01(+0.14%)
Jul 29, 2019 7.415 7.420 7.350 7.400 1,538,312 +0.09(+1.23%)
Jul 26, 2019 7.370 7.400 7.260 7.310 802,800 +0.27(+3.84%)
Jul 25, 2019 7.100 7.110 6.880 7.040 3,329,125 +0.40(+6.02%)
Jul 24, 2019 6.750 6.760 6.640 6.640 396,036 -0.19(-2.78%)
Jul 23, 2019 6.870 6.870 6.800 6.830 244,541 -0.00(-0.07%)
Jul 22, 2019 6.860 6.900 6.824 6.835 375,636 +0.03(+0.37%)
Jul 19, 2019 6.870 6.890 6.780 6.810 475,200 -0.11(-1.59%)
Jul 18, 2019 6.875 6.920 6.840 6.920 549,821 -0.00(-0.07%)
Jul 17, 2019 6.970 6.990 6.900 6.925 561,521 -0.58(-7.67%)
Jul 16, 2019 7.490 7.510 7.430 7.500 664,861 -0.09(-1.19%)
Jul 15, 2019 7.722 7.730 7.560 7.590 1,881,715 -0.13(-1.68%)
Jul 12, 2019 7.729 7.760 7.700 7.720 375,300 -0.07(-0.90%)
Jul 11, 2019 7.780 7.800 7.730 7.790 408,444 -0.08(-1.02%)
Jul 10, 2019 7.871 7.890 7.820 7.870 443,413 +0.10(+1.29%)
Jul 09, 2019 7.800 7.810 7.750 7.770 213,591 +0.02(+0.23%)
Jul 08, 2019 7.740 7.810 7.740 7.752 429,681 -0.06(-0.74%)
Jul 05, 2019 7.830 7.860 7.760 7.810 1,098,900 -0.04(-0.51%)
Jul 03, 2019 7.820 7.860 7.810 7.850 736,900 +0.16(+2.08%)
Jul 02, 2019 7.695 7.730 7.680 7.690 522,926 -0.02(-0.26%)
Jul 01, 2019 7.830 7.840 7.700 7.710 1,514,014 +0.39(+5.33%)
Jun 28, 2019 7.340 7.351 7.300 7.320 144,500 +0.02(+0.27%)
Jun 27, 2019 7.360 7.360 7.300 7.300 468,067 -0.06(-0.82%)
Jun 26, 2019 7.310 7.360 7.300 7.360 308,929 +0.06(+0.82%)
Jun 25, 2019 7.280 7.325 7.250 7.300 593,098 -0.05(-0.68%)
Jun 24, 2019 7.315 7.350 7.280 7.350 444,880 +0.16(+2.23%)
Jun 21, 2019 7.247 7.270 7.160 7.190 927,600 -0.13(-1.78%)
Jun 20, 2019 7.320 7.330 7.290 7.320 478,174 +0.09(+1.24%)
Jun 19, 2019 7.200 7.240 7.190 7.230 201,310 +0.04(+0.56%)
Jun 18, 2019 7.130 7.200 7.120 7.190 868,394 +0.10(+1.41%)
Jun 17, 2019 7.150 7.190 7.080 7.090 223,135 -0.07(-0.98%)
Jun 14, 2019 7.170 7.190 7.100 7.160 320,200 -0.05(-0.69%)
Jun 13, 2019 7.210 7.230 7.190 7.210 660,293 +0.13(+1.78%)
Jun 12, 2019 7.200 7.220 7.030 7.084 268,291 -0.11(-1.47%)
Jun 11, 2019 7.209 7.220 7.160 7.190 592,204 +0.07(+0.98%)
Jun 10, 2019 7.109 7.140 7.072 7.120 1,761,763 +0.02(+0.28%)
Jun 07, 2019 7.090 7.100 7.030 7.100 523,400 +0.05(+0.78%)
Jun 06, 2019 7.035 7.070 7.000 7.045 1,176,787 +0.08(+1.08%)
Jun 05, 2019 6.980 7.020 6.960 6.970 2,634,489 -0.04(-0.57%)
Jun 04, 2019 6.960 7.120 6.800 7.010 1,417,084 -0.14(-1.96%)
Jun 03, 2019 7.170 7.240 7.090 7.150 1,230,380 +0.65(+10.00%)
May 31, 2019 6.440 6.570 6.430 6.500 835,100 +0.04(+0.62%)
May 30, 2019 6.450 6.610 6.440 6.460 2,609,761 +0.15(+2.38%)
May 29, 2019 6.270 6.315 6.200 6.310 1,470,668 +0.15(+2.44%)
May 28, 2019 6.240 6.260 6.050 6.160 2,633,568 -0.06(-0.96%)
May 24, 2019 6.360 6.380 6.150 6.220 1,890,100 -0.17(-2.74%)
May 23, 2019 6.380 6.450 6.380 6.395 4,308,568 -0.05(-0.70%)
May 22, 2019 6.460 6.460 6.420 6.440 3,168,430 -0.07(-1.15%)
May 21, 2019 6.410 6.540 6.360 6.515 3,063,221 +0.32(+5.25%)
May 20, 2019 6.160 6.220 6.150 6.190 290,728 +0.09(+1.48%)
May 17, 2019 6.130 6.170 6.100 6.100 1,038,500 -0.11(-1.77%)
May 16, 2019 6.150 6.270 6.140 6.210 1,921,424 +0.22(+3.72%)
May 15, 2019 6.010 6.060 5.980 5.987 8,112,046 -0.01(-0.21%)
May 14, 2019 5.554 6.010 5.490 6.000 7,458,465 +1.08(+21.95%)
May 13, 2019 4.950 4.960 4.920 4.920 231,022 -0.06(-1.20%)
May 10, 2019 4.980 4.980 4.940 4.980 296,400 +0.02(+0.35%)
May 09, 2019 4.945 4.970 4.920 4.963 262,828 -0.04(-0.75%)
May 08, 2019 4.990 5.030 4.990 5.000 143,990 +0.01(+0.20%)
May 07, 2019 5.035 5.050 4.980 4.990 366,123 -0.01(-0.30%)
May 06, 2019 4.960 5.015 4.960 5.005 292,450 -0.04(-0.89%)
May 03, 2019 5.050 5.080 5.040 5.050 196,900 +0.02(+0.40%)
May 02, 2019 5.030 5.048 5.000 5.030 108,216 +0.03(+0.50%)
May 01, 2019 5.040 5.040 4.980 5.005 213,580 -0.01(-0.30%)
Apr 30, 2019 5.050 5.060 5.000 5.020 278,976 -0.02(-0.40%)
Apr 29, 2019 4.980 5.058 4.960 5.040 286,110 +0.11(+2.23%)
Apr 26, 2019 4.910 4.940 4.880 4.930 310,300 +0.07(+1.44%)
Apr 25, 2019 4.879 4.890 4.860 4.860 185,348 -0.07(-1.52%)
Apr 24, 2019 4.959 4.970 4.915 4.935 168,196 -0.12(-2.28%)
Apr 23, 2019 5.020 5.060 5.000 5.050 239,279 +0.02(+0.40%)
Apr 22, 2019 5.050 5.070 4.990 5.030 598,812 +0.02(+0.36%)
Apr 18, 2019 5.040 5.040 4.990 5.012 159,900 -0.05(-0.95%)
Apr 17, 2019 5.120 5.140 5.040 5.060 474,373 +0.03(+0.60%)
Apr 16, 2019 4.930 5.060 4.920 5.030 818,711 +0.13(+2.65%)
Apr 15, 2019 4.921 4.930 4.880 4.900 826,322 +0.00(+0.00%)
Apr 12, 2019 4.910 4.920 4.870 4.900 383,900 +0.05(+1.03%)
Apr 11, 2019 4.910 4.910 4.850 4.850 284,530 -0.18(-3.58%)
Apr 10, 2019 5.060 5.070 5.030 5.030 845,691 +0.08(+1.51%)
Apr 09, 2019 4.990 5.000 4.950 4.955 697,760 +0.06(+1.23%)
Apr 08, 2019 4.880 4.900 4.860 4.895 747,136 +0.08(+1.77%)
Apr 05, 2019 4.800 4.840 4.800 4.810 222,300 +0.03(+0.73%)
Apr 04, 2019 4.750 4.800 4.750 4.775 290,821 +0.04(+0.95%)
Apr 03, 2019 4.759 4.790 4.720 4.730 620,867 +0.05(+1.07%)
Apr 02, 2019 4.670 4.710 4.650 4.680 296,069 -0.00(-0.11%)
Apr 01, 2019 4.640 4.700 4.635 4.685 170,816 +0.17(+3.65%)
Mar 29, 2019 4.564 4.570 4.490 4.520 552,500 -0.05(-0.99%)
Mar 28, 2019 4.530 4.580 4.530 4.565 296,234 +0.01(+0.22%)
Mar 27, 2019 4.580 4.590 4.550 4.555 171,453 -0.07(-1.41%)
Mar 26, 2019 4.680 4.680 4.600 4.620 259,831 -0.07(-1.49%)
Mar 25, 2019 4.650 4.700 4.650 4.690 90,757 +0.05(+1.08%)
Mar 22, 2019 4.705 4.720 4.610 4.640 159,000 -0.16(-3.33%)
Mar 21, 2019 4.790 4.820 4.770 4.800 188,651 -0.02(-0.41%)
Mar 20, 2019 4.770 4.830 4.760 4.820 408,993 +0.05(+1.05%)
Mar 19, 2019 4.780 4.790 4.747 4.770 479,852 -0.02(-0.42%)
Mar 18, 2019 4.780 4.800 4.770 4.790 395,433 +0.13(+2.79%)
Mar 15, 2019 4.630 4.680 4.610 4.660 904,900 +0.03(+0.54%)
Mar 14, 2019 4.630 4.650 4.600 4.635 223,029 +0.04(+0.98%)
Mar 13, 2019 4.570 4.640 4.570 4.590 463,634 +0.02(+0.44%)
Mar 12, 2019 4.540 4.590 4.540 4.570 128,230 +0.00(+0.00%)
Mar 11, 2019 4.530 4.580 4.520 4.570 423,361 +0.08(+1.67%)
Mar 08, 2019 4.470 4.500 4.470 4.495 345,600 -0.01(-0.33%)
Mar 07, 2019 4.600 4.600 4.510 4.510 431,565 -0.11(-2.38%)
Mar 06, 2019 4.640 4.640 4.590 4.620 252,402 +0.00(+0.11%)
Mar 05, 2019 4.625 4.640 4.600 4.615 208,544 -0.02(-0.54%)
Mar 04, 2019 4.660 4.680 4.600 4.640 228,559 -0.05(-1.07%)
Mar 01, 2019 4.705 4.720 4.660 4.690 245,600 -0.03(-0.64%)
Feb 28, 2019 4.780 4.780 4.710 4.720 252,886 +0.02(+0.53%)
Feb 27, 2019 4.690 4.710 4.660 4.695 180,034 +0.00(+0.11%)
Feb 26, 2019 4.660 4.720 4.645 4.690 89,089 +0.02(+0.43%)
Feb 25, 2019 4.670 4.705 4.650 4.670 415,587 +0.02(+0.43%)
Feb 22, 2019 4.680 4.690 4.650 4.650 316,500 +0.02(+0.32%)
Feb 21, 2019 4.645 4.660 4.630 4.635 448,800 -0.03(-0.64%)
Feb 20, 2019 4.630 4.685 4.630 4.665 560,296 +0.01(+0.32%)
Feb 19, 2019 4.600 4.650 4.580 4.650 399,962 -0.09(-1.90%)
Feb 15, 2019 4.694 4.750 4.690 4.740 464,900 +0.10(+2.16%)
Feb 14, 2019 4.600 4.660 4.579 4.640 361,214 -0.06(-1.28%)
Feb 13, 2019 4.820 4.840 4.680 4.700 461,579 -0.19(-3.98%)
Feb 12, 2019 4.910 4.940 4.880 4.895 388,420 +0.04(+0.93%)
Feb 11, 2019 4.830 4.880 4.820 4.850 288,180 +0.05(+1.04%)
Feb 08, 2019 4.820 4.840 4.780 4.800 98,000 +0.02(+0.52%)
Feb 07, 2019 4.800 4.826 4.730 4.775 237,543 -0.11(-2.35%)
Feb 06, 2019 4.936 4.940 4.890 4.890 234,727 -0.06(-1.21%)
Feb 05, 2019 4.940 4.970 4.930 4.950 140,093 +0.03(+0.51%)
Feb 04, 2019 4.920 4.950 4.910 4.925 235,980 -0.04(-0.71%)
Feb 01, 2019 4.915 4.960 4.910 4.960 264,100 +0.07(+1.33%)
Jan 31, 2019 4.930 4.940 4.880 4.895 261,638 -0.08(-1.61%)
Jan 30, 2019 4.950 5.000 4.940 4.975 557,883 +0.13(+2.62%)
Jan 29, 2019 4.855 4.880 4.840 4.848 301,391 +0.06(+1.21%)
Jan 28, 2019 4.820 4.830 4.770 4.790 353,380 -0.08(-1.68%)
Jan 25, 2019 4.860 4.880 4.840 4.872 89,100 +0.01(+0.25%)
Jan 24, 2019 4.800 4.860 4.790 4.860 384,576 +0.08(+1.67%)
Jan 23, 2019 4.750 4.795 4.730 4.780 551,875 +0.08(+1.59%)
Jan 22, 2019 4.710 4.740 4.680 4.705 481,828 -0.04(-0.84%)
Jan 18, 2019 4.750 4.770 4.720 4.745 371,000 +0.04(+0.96%)
Jan 17, 2019 4.633 4.720 4.630 4.700 183,744 +0.03(+0.53%)
Jan 16, 2019 4.650 4.700 4.650 4.675 442,051 -0.00(-0.11%)
Jan 15, 2019 4.670 4.713 4.660 4.680 854,929 -0.06(-1.27%)
Jan 14, 2019 4.730 4.770 4.720 4.740 361,482 -0.02(-0.52%)
Jan 11, 2019 4.765 4.780 4.740 4.765 171,500 -0.00(-0.10%)
Jan 10, 2019 4.700 4.770 4.700 4.770 115,568 -0.02(-0.38%)
Jan 09, 2019 4.750 4.820 4.740 4.788 196,337 +0.07(+1.55%)
Jan 08, 2019 4.675 4.730 4.670 4.715 121,330 +0.00(+0.00%)
Jan 07, 2019 4.700 4.730 4.680 4.715 256,609 +0.05(+1.18%)
Jan 04, 2019 4.600 4.690 4.600 4.660 149,400 +0.10(+2.19%)
Jan 03, 2019 4.550 4.570 4.510 4.560 234,949 +0.06(+1.45%)
Jan 02, 2019 4.390 4.550 4.390 4.495 591,702 +0.08(+1.70%)
Dec 31, 2018 4.420 4.450 4.380 4.420 360,300 +0.04(+0.91%)
Dec 28, 2018 4.415 4.430 4.355 4.380 788,600 +0.06(+1.39%)
Dec 27, 2018 4.366 4.380 4.290 4.320 274,411 -0.06(-1.48%)
Dec 26, 2018 4.315 4.385 4.280 4.385 270,381 +0.05(+1.15%)
Dec 24, 2018 4.350 4.370 4.312 4.335 220,900 -0.03(-0.69%)
Dec 21, 2018 4.380 4.425 4.350 4.365 731,300 -0.04(-0.80%)
Dec 20, 2018 4.450 4.480 4.400 4.400 447,985 -0.08(-1.79%)
Dec 19, 2018 4.500 4.570 4.430 4.480 992,189 -0.03(-0.78%)
Dec 18, 2018 4.520 4.540 4.510 4.515 877,594 -0.03(-0.55%)
Dec 17, 2018 4.630 4.635 4.520 4.540 598,998 -0.09(-1.94%)
Dec 14, 2018 4.651 4.660 4.610 4.630 407,300 -0.08(-1.61%)
Dec 13, 2018 4.690 4.710 4.660 4.706 312,269 +0.02(+0.45%)
Dec 12, 2018 4.690 4.710 4.650 4.685 1,879,142 -0.07(-1.37%)
Dec 11, 2018 4.830 4.840 4.700 4.750 306,954 -0.05(-1.14%)
Dec 10, 2018 4.830 4.860 4.780 4.805 333,587 -0.04(-0.93%)
Dec 07, 2018 4.895 4.940 4.850 4.850 471,400 +0.06(+1.25%)
Dec 06, 2018 4.780 4.820 4.750 4.790 468,626 -0.05(-1.03%)
Dec 04, 2018 4.880 4.920 4.820 4.840 297,700 -0.10(-2.02%)
Dec 03, 2018 4.955 5.003 4.920 4.940 482,997 +0.12(+2.60%)
Nov 30, 2018 4.820 4.830 4.760 4.815 431,400 -0.13(-2.73%)
Nov 29, 2018 5.000 5.010 4.940 4.950 393,481 -0.04(-0.80%)
Nov 28, 2018 4.895 5.000 4.870 4.990 1,371,984 +0.40(+8.60%)
Nov 27, 2018 4.572 4.630 4.570 4.595 171,999 +0.08(+1.88%)
Nov 26, 2018 4.450 4.510 4.440 4.510 324,589 -0.10(-2.17%)
Nov 23, 2018 4.585 4.610 4.570 4.610 72,400 -0.04(-0.91%)
Nov 21, 2018 4.652 4.652 4.652 0 +0.06(+1.25%)
Nov 20, 2018 4.628 4.640 4.560 4.595 165,222 -0.12(-2.44%)
Nov 19, 2018 4.695 4.714 4.660 4.710 462,248 +0.07(+1.51%)
Nov 16, 2018 4.640 4.660 4.602 4.640 115,100 -0.04(-0.75%)
Nov 15, 2018 4.635 4.690 4.630 4.675 230,075 +0.13(+2.86%)
Nov 14, 2018 4.510 4.560 4.490 4.545 295,014 +0.17(+3.77%)
Nov 13, 2018 4.455 4.470 4.380 4.380 390,770 -0.06(-1.35%)
Nov 12, 2018 4.500 4.500 4.430 4.440 514,945 -0.10(-2.31%)
Nov 09, 2018 4.540 4.550 4.510 4.545 479,800 -0.17(-3.50%)
Nov 08, 2018 4.750 4.790 4.710 4.710 335,170 -0.10(-2.08%)
Nov 07, 2018 4.750 4.810 4.750 4.810 216,088 +0.05(+1.05%)
Nov 06, 2018 4.740 4.760 4.720 4.760 177,629 +0.04(+0.74%)
Nov 05, 2018 4.680 4.730 4.680 4.725 289,757 +0.06(+1.39%)
Nov 02, 2018 4.675 4.710 4.650 4.660 387,100 -0.06(-1.27%)
Nov 01, 2018 4.710 4.730 4.680 4.720 245,261 +0.02(+0.43%)
Oct 31, 2018 4.701 4.750 4.680 4.700 326,125 +0.04(+0.97%)
Oct 30, 2018 4.620 4.655 4.585 4.655 518,127 +0.04(+0.76%)
Oct 29, 2018 4.670 4.680 4.600 4.620 370,367 -0.04(-0.86%)
Oct 26, 2018 4.615 4.670 4.600 4.660 363,500 -0.09(-1.89%)
Oct 25, 2018 4.690 4.780 4.690 4.750 283,289 +0.05(+1.06%)
Oct 24, 2018 4.770 4.800 4.700 4.700 241,259 -0.03(-0.73%)
Oct 23, 2018 4.740 4.750 4.690 4.735 588,785 -0.06(-1.35%)
Oct 22, 2018 4.875 4.890 4.780 4.800 495,257 -0.13(-2.64%)
Oct 19, 2018 4.870 4.930 4.850 4.930 542,900 +0.06(+1.23%)
Oct 18, 2018 4.888 4.910 4.850 4.870 282,410 -0.12(-2.40%)
Oct 17, 2018 5.025 5.040 4.990 4.990 161,120 -0.07(-1.38%)
Oct 16, 2018 4.980 5.100 4.950 5.060 226,135 +0.09(+1.91%)
Oct 15, 2018 5.020 5.030 4.960 4.965 1,118,556 -0.11(-2.07%)
Oct 12, 2018 5.050 5.070 5.000 5.070 544,600 +0.20(+4.11%)
Oct 11, 2018 4.910 4.920 4.840 4.870 464,166 -0.06(-1.14%)
Oct 10, 2018 5.095 5.110 4.920 4.926 599,265 -0.30(-5.81%)
Oct 09, 2018 5.270 5.280 5.180 5.230 498,430 +0.03(+0.48%)
Oct 08, 2018 5.120 5.210 5.120 5.205 2,103,873 +0.05(+1.07%)
Oct 05, 2018 5.130 5.155 5.120 5.150 423,400 +0.14(+2.69%)
Oct 04, 2018 5.100 5.110 5.000 5.015 997,716 -0.15(-2.90%)
Oct 03, 2018 5.140 5.190 5.125 5.165 901,875 +0.18(+3.61%)
Oct 02, 2018 4.980 5.000 4.970 4.985 517,617 +0.02(+0.40%)
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.