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

Fuji Heavy Inds ADR (OP: FUJHY )

10.32 -0.13 (-1.24%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 31, 2020 9.950 9.950 9.950 53,149 +0.00(+0.00%)
Dec 30, 2020 9.935 10.04 9.680 9.950 53,149 +0.03(+0.30%)
Dec 29, 2020 9.937 9.940 9.840 9.920 128,374 +0.22(+2.27%)
Dec 28, 2020 9.800 9.800 9.560 9.700 162,867 -0.26(-2.61%)
Dec 24, 2020 10.02 10.02 9.950 9.960 38,300 -0.07(-0.70%)
Dec 23, 2020 10.09 10.11 10.02 10.03 24,623 -0.11(-1.08%)
Dec 22, 2020 10.14 10.19 10.01 10.14 57,582 -0.01(-0.10%)
Dec 21, 2020 10.39 10.39 9.990 10.15 75,412 -0.32(-3.07%)
Dec 18, 2020 10.88 10.88 10.42 10.47 19,700 +0.04(+0.35%)
Dec 17, 2020 10.64 10.64 10.40 10.44 23,748 +0.02(+0.14%)
Dec 16, 2020 10.75 10.75 10.37 10.42 32,897 -0.05(-0.48%)
Dec 15, 2020 10.50 10.54 10.40 10.47 22,561 +0.08(+0.72%)
Dec 14, 2020 10.18 10.51 10.18 10.39 28,636 +0.37(+3.64%)
Dec 11, 2020 10.25 10.25 9.980 10.03 21,900 -0.04(-0.40%)
Dec 10, 2020 10.12 10.17 9.850 10.07 14,291 -0.08(-0.79%)
Dec 09, 2020 9.950 10.29 9.950 10.15 20,931 -0.02(-0.20%)
Dec 08, 2020 10.30 10.30 10.02 10.17 19,652 +0.15(+1.50%)
Dec 07, 2020 10.43 10.43 10.02 10.02 18,746 -0.20(-1.96%)
Dec 04, 2020 10.49 10.49 10.15 10.22 45,100 +0.06(+0.59%)
Dec 03, 2020 10.38 10.44 10.09 10.16 44,946 +0.11(+1.04%)
Dec 02, 2020 10.04 10.08 9.960 10.05 126,851 +0.08(+0.85%)
Dec 01, 2020 9.940 10.04 9.940 9.970 33,136 +0.07(+0.71%)
Nov 30, 2020 10.05 10.05 9.840 9.900 25,716 -0.32(-3.13%)
Nov 27, 2020 10.14 10.30 9.860 10.22 11,500 -0.39(-3.68%)
Nov 25, 2020 10.59 10.63 10.37 10.61 27,700 -0.03(-0.28%)
Nov 24, 2020 11.01 11.01 10.37 10.64 31,473 +0.12(+1.14%)
Nov 23, 2020 10.64 10.64 10.35 10.52 24,667 +0.08(+0.77%)
Nov 20, 2020 10.08 10.44 10.08 10.44 12,800 +0.20(+1.95%)
Nov 19, 2020 9.910 10.28 9.910 10.24 35,021 -0.28(-2.66%)
Nov 18, 2020 10.88 10.88 10.51 10.52 226,865 -0.04(-0.38%)
Nov 17, 2020 10.25 10.60 10.25 10.56 12,596 +0.06(+0.57%)
Nov 16, 2020 10.51 10.51 10.23 10.50 15,698 +0.27(+2.59%)
Nov 13, 2020 10.26 10.45 10.09 10.23 23,000 +0.08(+0.84%)
Nov 12, 2020 10.25 10.28 10.09 10.15 28,249 -0.41(-3.88%)
Nov 11, 2020 10.66 10.66 10.54 10.56 107,226 -0.10(-0.94%)
Nov 10, 2020 10.35 10.74 10.20 10.66 39,942 +0.51(+5.02%)
Nov 09, 2020 10.15 10.20 10.00 10.15 214,806 -0.03(-0.29%)
Nov 06, 2020 9.780 10.23 9.780 10.18 6,000 +0.15(+1.50%)
Nov 05, 2020 9.720 10.05 9.720 10.03 44,759 +0.11(+1.11%)
Nov 04, 2020 10.02 10.02 9.640 9.920 46,193 +0.22(+2.27%)
Nov 03, 2020 9.780 9.780 9.400 9.700 54,571 +0.26(+2.81%)
Nov 02, 2020 9.160 9.470 9.160 9.435 66,677 +0.29(+3.23%)
Oct 30, 2020 9.080 9.300 9.080 9.140 24,300 -0.34(-3.59%)
Oct 29, 2020 9.170 9.550 9.170 9.480 94,046 +0.11(+1.12%)
Oct 28, 2020 9.450 9.644 9.330 9.375 26,416 -0.32(-3.35%)
Oct 27, 2020 9.730 9.790 9.688 9.700 28,389 -0.20(-2.02%)
Oct 26, 2020 9.905 9.905 9.760 9.900 21,236 -0.02(-0.20%)
Oct 23, 2020 9.896 9.990 9.896 9.920 13,800 +0.05(+0.51%)
Oct 22, 2020 10.01 10.01 9.825 9.870 16,488 -0.15(-1.50%)
Oct 21, 2020 9.780 10.11 9.780 10.02 34,640 +0.42(+4.37%)
Oct 20, 2020 9.625 9.640 9.528 9.600 46,920 -0.07(-0.72%)
Oct 19, 2020 9.570 9.770 9.570 9.670 17,226 +0.04(+0.42%)
Oct 16, 2020 9.290 9.870 9.290 9.630 18,700 +0.00(+0.00%)
Oct 15, 2020 9.800 9.800 9.510 9.630 19,738 +0.03(+0.31%)
Oct 14, 2020 9.820 9.820 9.560 9.600 31,887 -0.22(-2.29%)
Oct 13, 2020 9.825 9.890 9.760 9.825 46,853 -0.04(-0.41%)
Oct 12, 2020 9.640 9.940 9.640 9.865 15,240 +0.08(+0.77%)
Oct 09, 2020 9.782 9.860 9.780 9.790 34,900 -0.14(-1.41%)
Oct 08, 2020 9.680 10.05 9.680 9.930 27,925 -0.16(-1.59%)
Oct 07, 2020 10.30 10.30 9.850 10.09 21,758 +0.18(+1.82%)
Oct 06, 2020 9.700 10.02 9.700 9.910 103,569 -0.06(-0.65%)
Oct 05, 2020 9.830 10.02 9.830 9.975 33,397 +0.32(+3.37%)
Oct 02, 2020 9.670 9.700 9.650 9.650 76,200 +0.05(+0.52%)
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.