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

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 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 (%)
Mar 31, 2022 6.070 6.260 6.070 6.220 49,378 +0.11(+1.80%)
Mar 30, 2022 6.220 6.330 6.040 6.110 268,412 -0.09(-1.45%)
Mar 29, 2022 6.100 6.220 6.010 6.200 109,069 +0.11(+1.81%)
Mar 28, 2022 6.250 6.265 6.050 6.090 135,267 -0.08(-1.30%)
Mar 25, 2022 6.220 6.260 6.100 6.170 113,491 -0.09(-1.44%)
Mar 24, 2022 6.460 6.460 6.140 6.260 123,580 -0.14(-2.19%)
Mar 23, 2022 6.530 6.605 6.360 6.400 141,270 -0.26(-3.90%)
Mar 22, 2022 6.580 6.700 6.450 6.660 170,506 +0.13(+1.99%)
Mar 21, 2022 6.530 6.599 6.420 6.530 106,027 +0.03(+0.46%)
Mar 18, 2022 6.460 6.525 6.340 6.500 141,277 +0.11(+1.72%)
Mar 17, 2022 6.590 6.621 6.310 6.390 155,485 -0.09(-1.39%)
Mar 16, 2022 6.100 6.770 6.060 6.480 500,879 +0.66(+11.34%)
Mar 15, 2022 5.800 6.000 5.800 5.820 94,841 -0.03(-0.51%)
Mar 14, 2022 5.800 5.920 5.650 5.850 134,896 +0.05(+0.86%)
Mar 11, 2022 5.750 5.940 5.750 5.800 92,126 +0.05(+0.87%)
Mar 10, 2022 5.600 5.860 5.400 5.750 288,126 +0.12(+2.13%)
Mar 09, 2022 6.290 6.290 5.525 5.630 348,422 -0.69(-10.92%)
Mar 08, 2022 6.410 6.460 6.300 6.320 95,150 -0.18(-2.77%)
Mar 07, 2022 6.160 6.550 6.160 6.500 165,669 +0.34(+5.52%)
Mar 04, 2022 6.160 6.180 6.010 6.160 55,911 -0.01(-0.16%)
Mar 03, 2022 6.270 6.380 6.110 6.170 113,819 -0.09(-1.44%)
Mar 02, 2022 6.100 6.290 6.080 6.260 46,841 +0.21(+3.47%)
Mar 01, 2022 6.100 6.160 5.980 6.050 123,609 -0.10(-1.63%)
Feb 28, 2022 6.080 6.200 6.035 6.150 58,611 +0.01(+0.16%)
Feb 25, 2022 6.030 6.190 5.930 6.140 74,943 +0.12(+1.99%)
Feb 24, 2022 5.860 6.060 5.755 6.020 126,648 -0.01(-0.17%)
Feb 23, 2022 6.290 6.340 6.000 6.030 61,694 -0.22(-3.52%)
Feb 22, 2022 6.360 6.390 6.190 6.250 53,897 -0.09(-1.42%)
Feb 18, 2022 6.340 0 +0.05(+0.79%)
Feb 17, 2022 6.400 6.430 6.250 6.290 33,052 -0.11(-1.72%)
Feb 16, 2022 6.360 6.455 6.330 6.400 38,214 +0.12(+1.91%)
Feb 15, 2022 6.250 6.460 6.250 6.280 79,870 +0.06(+0.96%)
Feb 14, 2022 6.130 6.270 6.020 6.220 96,835 +0.05(+0.81%)
Feb 11, 2022 6.200 6.280 6.110 6.170 56,173 -0.05(-0.80%)
Feb 10, 2022 6.310 6.450 6.185 6.220 80,708 -0.09(-1.43%)
Feb 09, 2022 6.270 6.370 6.190 6.310 102,721 +0.06(+0.96%)
Feb 08, 2022 6.360 6.360 6.200 6.250 54,377 -0.09(-1.42%)
Feb 07, 2022 6.470 6.470 6.300 6.340 59,139 +0.08(+1.28%)
Feb 04, 2022 6.340 6.399 6.160 6.260 51,216 -0.09(-1.42%)
Feb 03, 2022 6.400 6.290 6.350 61,531 -0.26(-3.93%)
Feb 02, 2022 6.420 6.675 6.340 6.610 123,528 +0.21(+3.28%)
Feb 01, 2022 6.250 6.460 6.200 6.400 109,347 +0.16(+2.56%)
Jan 31, 2022 6.080 6.240 47,227 +0.10(+1.63%)
Jan 28, 2022 6.010 6.180 5.920 6.140 132,545 +0.12(+1.99%)
Jan 27, 2022 6.130 6.280 5.990 6.020 66,696 -0.06(-0.99%)
Jan 26, 2022 6.200 6.310 6.040 6.080 80,724 -0.11(-1.78%)
Jan 25, 2022 5.900 6.200 5.750 6.190 195,837 +0.16(+2.65%)
Jan 24, 2022 6.160 6.160 5.855 6.030 150,913 -0.20(-3.21%)
Jan 21, 2022 6.330 6.399 6.200 6.230 73,284 -0.16(-2.50%)
Jan 20, 2022 6.650 6.681 6.360 6.390 41,965 -0.23(-3.47%)
Jan 19, 2022 6.880 6.880 6.580 6.620 55,788 -0.24(-3.50%)
Jan 18, 2022 6.630 7.000 6.550 6.860 116,433 +0.26(+3.94%)
Jan 14, 2022 6.600 0 -0.16(-2.37%)
Jan 13, 2022 6.680 6.970 6.680 6.760 73,999 -0.28(-3.98%)
Jan 12, 2022 7.030 7.051 6.930 7.040 48,231 +0.07(+1.00%)
Jan 11, 2022 6.990 7.010 6.870 6.970 45,899 +0.04(+0.58%)
Jan 10, 2022 7.050 7.130 6.900 6.930 70,692 -0.20(-2.81%)
Jan 07, 2022 7.140 7.250 7.070 7.130 38,836 +0.03(+0.42%)
Jan 06, 2022 6.990 7.130 6.860 7.100 77,476 +0.15(+2.16%)
Jan 05, 2022 6.950 7.190 6.710 6.950 105,500 +0.00(+0.00%)
Jan 04, 2022 6.790 6.970 6.790 6.950 55,502 +0.22(+3.27%)
Jan 03, 2022 6.600 6.820 6.470 6.730 95,491 +0.11(+1.66%)
Dec 31, 2021 6.450 6.687 6.450 6.620 43,782 +0.15(+2.32%)
Dec 30, 2021 6.570 6.650 6.460 6.470 98,051 -0.10(-1.52%)
Dec 29, 2021 6.520 6.665 6.410 6.570 72,511 +0.02(+0.31%)
Dec 28, 2021 6.620 6.687 6.520 6.550 36,261 -0.06(-0.91%)
Dec 27, 2021 6.610 6.700 6.566 6.610 42,478 -0.01(-0.15%)
Dec 23, 2021 6.640 6.680 6.510 6.620 64,495 -0.03(-0.45%)
Dec 22, 2021 6.570 6.680 6.510 6.650 47,577 +0.16(+2.47%)
Dec 21, 2021 6.340 6.550 6.310 6.490 85,657 +0.19(+3.02%)
Dec 20, 2021 6.370 6.370 6.099 6.300 141,066 -0.16(-2.48%)
Dec 17, 2021 6.420 6.530 6.350 6.460 58,266 +0.04(+0.62%)
Dec 16, 2021 6.580 6.580 6.340 6.420 126,789 -0.09(-1.38%)
Dec 15, 2021 6.630 6.630 6.400 6.510 95,922 -0.16(-2.40%)
Dec 14, 2021 6.610 6.690 6.510 6.670 141,982 +0.00(+0.00%)
Dec 13, 2021 6.850 6.850 6.630 6.670 92,592 -0.19(-2.77%)
Dec 10, 2021 6.820 6.930 6.735 6.860 71,954 +0.04(+0.59%)
Dec 09, 2021 6.730 6.930 6.640 6.820 123,122 +0.09(+1.34%)
Dec 08, 2021 6.660 6.830 6.620 6.730 50,686 +0.04(+0.60%)
Dec 07, 2021 6.700 6.880 6.660 6.690 66,001 +0.02(+0.30%)
Dec 06, 2021 6.500 6.760 6.370 6.670 95,767 +0.21(+3.25%)
Dec 03, 2021 6.340 6.500 6.312 6.460 120,328 +0.10(+1.57%)
Dec 02, 2021 6.270 6.477 6.250 6.360 74,519 +0.06(+0.95%)
Dec 01, 2021 6.480 6.590 6.250 6.300 171,996 -0.10(-1.56%)
Nov 30, 2021 6.480 6.570 6.280 6.400 206,216 -0.11(-1.69%)
Nov 29, 2021 6.670 6.800 6.430 6.510 155,114 -0.10(-1.51%)
Nov 26, 2021 6.560 6.640 6.450 6.610 105,544 -0.06(-0.90%)
Nov 24, 2021 6.700 6.827 6.621 6.670 90,248 -0.03(-0.45%)
Nov 23, 2021 6.870 7.030 6.680 6.700 107,669 -0.21(-3.04%)
Nov 22, 2021 7.040 7.060 6.770 6.910 155,925 -0.06(-0.86%)
Nov 19, 2021 6.930 7.050 6.630 6.970 210,024 +0.01(+0.14%)
Nov 18, 2021 7.240 7.030 6.900 6.960 233,200 -0.28(-3.87%)
Nov 17, 2021 7.360 7.380 7.110 7.240 149,532 -0.08(-1.09%)
Nov 16, 2021 7.800 7.800 7.220 7.320 299,405 -0.51(-6.51%)
Nov 15, 2021 7.800 8.000 7.760 7.830 270,593 +0.11(+1.36%)
Nov 12, 2021 7.420 7.770 7.420 7.725 254,375 +0.31(+4.25%)
Nov 11, 2021 7.550 7.590 7.230 7.410 234,027 -0.15(-1.98%)
Nov 10, 2021 7.520 7.560 359,524 +0.31(+4.28%)
Nov 09, 2021 7.300 7.330 7.190 7.250 146,506 +0.06(+0.83%)
Nov 08, 2021 7.200 7.400 7.130 7.190 228,597 +0.08(+1.13%)
Nov 05, 2021 6.790 7.130 6.790 7.110 138,922 +0.45(+6.76%)
Nov 04, 2021 6.700 6.710 6.500 6.660 126,220 -0.04(-0.60%)
Nov 03, 2021 6.730 6.790 6.665 6.700 41,692 -0.02(-0.30%)
Nov 02, 2021 6.940 6.950 6.690 6.720 68,509 -0.17(-2.47%)
Nov 01, 2021 6.750 7.030 6.790 6.890 91,008 +0.10(+1.47%)
Oct 29, 2021 6.570 6.830 6.520 6.790 93,475 +0.27(+4.14%)
Oct 28, 2021 6.450 6.670 6.410 6.520 273,959 +0.12(+1.87%)
Oct 27, 2021 6.550 6.590 6.380 6.400 87,254 -0.15(-2.29%)
Oct 26, 2021 6.600 6.550 56,678 -0.08(-1.21%)
Oct 25, 2021 6.480 6.690 6.450 6.630 101,114 +0.18(+2.79%)
Oct 22, 2021 6.570 6.630 6.410 6.450 110,332 -0.16(-2.42%)
Oct 21, 2021 6.680 6.700 6.550 6.610 46,745 -0.11(-1.64%)
Oct 20, 2021 6.800 6.900 6.680 6.720 87,936 -0.02(-0.30%)
Oct 19, 2021 6.480 6.750 6.420 6.740 158,920 +0.30(+4.66%)
Oct 18, 2021 6.560 6.590 6.425 6.440 53,440 -0.12(-1.83%)
Oct 15, 2021 6.540 6.605 6.490 6.560 58,737 +0.04(+0.61%)
Oct 14, 2021 6.350 6.540 6.350 6.520 116,909 +0.17(+2.68%)
Oct 13, 2021 6.340 6.360 6.260 6.350 59,865 +0.00(+0.00%)
Oct 12, 2021 6.360 6.380 6.260 6.350 74,680 -0.01(-0.16%)
Oct 11, 2021 6.370 6.440 6.290 6.360 100,229 +0.05(+0.79%)
Oct 08, 2021 6.370 6.410 6.280 6.310 94,901 -0.06(-0.94%)
Oct 07, 2021 6.370 6.670 6.360 6.370 102,025 +0.03(+0.47%)
Oct 06, 2021 6.330 6.350 6.200 6.340 98,185 +0.00(+0.00%)
Oct 05, 2021 6.340 6.340 6.210 6.340 91,276 +0.03(+0.48%)
Oct 04, 2021 6.340 6.390 6.280 6.310 78,002 -0.04(-0.63%)
Oct 01, 2021 6.410 6.420 6.240 6.350 104,440 -0.04(-0.63%)
Sep 30, 2021 6.430 6.450 6.270 6.390 92,959 -0.06(-0.93%)
Sep 29, 2021 6.400 6.470 6.230 6.450 92,600 +0.05(+0.78%)
Sep 28, 2021 6.550 6.590 6.320 6.400 140,923 -0.12(-1.84%)
Sep 27, 2021 6.420 6.581 6.374 6.520 184,501 +0.30(+4.82%)
Sep 24, 2021 6.190 6.290 6.159 6.220 125,252 -0.03(-0.48%)
Sep 23, 2021 6.190 6.334 6.170 6.250 104,109 +0.10(+1.63%)
Sep 22, 2021 6.320 6.460 5.710 6.150 574,766 -0.12(-1.91%)
Sep 21, 2021 6.450 6.510 6.200 6.270 156,064 -0.16(-2.49%)
Sep 20, 2021 6.370 6.460 6.290 6.430 91,866 -0.09(-1.38%)
Sep 17, 2021 6.480 6.550 6.405 6.520 99,318 +0.07(+1.09%)
Sep 16, 2021 6.430 6.570 6.370 6.450 63,901 +0.03(+0.47%)
Sep 15, 2021 6.420 6.500 6.200 6.420 156,227 -0.03(-0.47%)
Sep 14, 2021 6.310 6.460 6.211 6.450 107,970 +0.19(+3.04%)
Sep 13, 2021 6.400 6.510 6.140 6.260 237,624 -0.18(-2.80%)
Sep 10, 2021 6.500 6.570 6.430 6.440 88,084 -0.08(-1.23%)
Sep 09, 2021 6.630 6.670 6.500 6.520 62,730 -0.14(-2.10%)
Sep 08, 2021 6.670 6.680 6.590 6.660 79,980 +0.02(+0.30%)
Sep 07, 2021 6.810 6.810 6.560 6.640 139,899 -0.17(-2.50%)
Sep 03, 2021 6.740 6.860 6.625 6.810 78,838 +0.11(+1.64%)
Sep 02, 2021 6.740 6.930 6.560 6.700 210,467 -0.07(-1.03%)
Sep 01, 2021 6.770 6.821 6.710 6.770 75,780 -0.04(-0.59%)
Aug 31, 2021 6.770 6.990 6.700 6.810 117,123 -0.01(-0.15%)
Aug 30, 2021 7.040 7.070 6.780 6.820 105,443 -0.22(-3.12%)
Aug 27, 2021 7.030 7.140 6.990 7.040 97,159 -0.01(-0.14%)
Aug 26, 2021 7.050 7.190 7.000 7.050 76,822 +0.00(+0.00%)
Aug 25, 2021 6.910 7.090 6.810 7.050 116,410 +0.11(+1.59%)
Aug 24, 2021 7.000 7.100 6.940 6.940 40,993 -0.10(-1.42%)
Aug 23, 2021 6.950 7.155 6.870 7.040 113,278 +0.16(+2.33%)
Aug 20, 2021 6.910 6.997 6.800 6.880 90,621 -0.05(-0.72%)
Aug 19, 2021 7.170 7.240 6.820 6.930 255,563 -0.26(-3.62%)
Aug 18, 2021 7.200 7.470 7.160 7.190 207,498 -0.05(-0.69%)
Aug 17, 2021 7.170 7.270 6.980 7.240 139,305 +0.07(+0.98%)
Aug 16, 2021 6.720 7.210 6.650 7.170 207,597 +0.47(+7.01%)
Aug 13, 2021 6.780 6.830 6.560 6.700 155,320 -0.03(-0.45%)
Aug 12, 2021 6.810 6.980 6.700 6.730 726,228 -0.10(-1.46%)
Aug 11, 2021 7.000 7.080 6.750 6.830 166,085 -0.14(-2.01%)
Aug 10, 2021 8.080 8.190 6.640 6.970 831,880 -1.04(-12.98%)
Aug 09, 2021 7.610 8.050 7.520 8.010 248,654 +0.40(+5.26%)
Aug 06, 2021 7.750 7.790 7.556 7.610 72,239 -0.10(-1.30%)
Aug 05, 2021 7.640 7.819 7.600 7.710 74,656 +0.07(+0.92%)
Aug 04, 2021 7.690 7.890 7.560 7.640 146,299 -0.17(-2.18%)
Aug 03, 2021 7.680 7.990 7.450 7.810 112,464 +0.12(+1.56%)
Aug 02, 2021 7.570 7.740 7.480 7.690 143,056 +0.17(+2.26%)
Jul 30, 2021 7.490 7.600 7.400 7.520 73,724 -0.03(-0.40%)
Jul 29, 2021 7.660 7.750 7.510 7.550 53,415 -0.09(-1.18%)
Jul 28, 2021 7.500 7.740 7.485 7.640 138,652 +0.18(+2.41%)
Jul 27, 2021 7.050 7.480 6.950 7.460 376,198 +0.32(+4.48%)
Jul 26, 2021 7.130 7.390 6.900 7.140 254,895 +0.03(+0.42%)
Jul 23, 2021 6.870 7.220 6.700 7.110 235,096 +0.34(+5.02%)
Jul 22, 2021 6.990 7.080 6.760 6.770 146,604 -0.23(-3.29%)
Jul 21, 2021 6.620 7.140 6.620 7.000 181,630 +0.43(+6.54%)
Jul 20, 2021 6.430 6.672 6.430 6.570 87,729 +0.10(+1.55%)
Jul 19, 2021 6.350 6.490 6.300 6.470 147,295 +0.01(+0.15%)
Jul 16, 2021 6.680 6.720 6.400 6.460 110,144 -0.18(-2.71%)
Jul 15, 2021 6.750 6.810 6.575 6.640 92,469 -0.16(-2.35%)
Jul 14, 2021 6.900 7.000 6.750 6.800 125,035 -0.08(-1.16%)
Jul 13, 2021 7.160 7.200 6.860 6.880 145,518 -0.24(-3.37%)
Jul 12, 2021 6.830 7.180 6.790 7.120 143,907 +0.30(+4.40%)
Jul 09, 2021 6.580 6.905 6.560 6.820 125,496 +0.24(+3.65%)
Jul 08, 2021 6.520 6.760 6.520 6.580 231,082 -0.20(-2.95%)
Jul 07, 2021 7.000 7.110 6.750 6.780 163,472 -0.24(-3.42%)
Jul 06, 2021 7.190 7.210 6.950 7.020 229,943 -0.08(-1.13%)
Jul 02, 2021 7.350 7.350 7.030 7.100 118,736 -0.22(-3.01%)
Jul 01, 2021 7.480 7.490 7.180 7.320 683,696 -0.09(-1.21%)
Jun 30, 2021 6.910 7.460 6.820 7.410 254,688 +0.51(+7.39%)
Jun 29, 2021 7.090 7.120 6.900 6.900 158,705 -0.19(-2.68%)
Jun 28, 2021 7.140 7.245 7.000 7.090 131,022 -0.01(-0.14%)
Jun 25, 2021 7.090 7.140 6.960 7.100 2,484,995 +0.08(+1.14%)
Jun 24, 2021 6.970 7.040 6.820 7.020 280,896 +0.06(+0.86%)
Jun 23, 2021 6.940 7.025 6.880 6.960 173,476 +0.05(+0.72%)
Jun 22, 2021 6.850 7.000 6.720 6.910 268,598 +0.06(+0.88%)
Jun 21, 2021 7.000 7.100 6.760 6.850 254,073 -0.10(-1.44%)
Jun 18, 2021 7.200 7.290 6.910 6.950 277,330 -0.28(-3.87%)
Jun 17, 2021 7.290 7.380 7.170 7.230 227,278 -0.13(-1.77%)
Jun 16, 2021 7.360 7.500 7.280 7.360 185,820 -0.06(-0.81%)
Jun 15, 2021 7.790 7.840 7.340 7.420 173,074 -0.39(-4.99%)
Jun 14, 2021 7.710 7.890 7.675 7.810 133,522 +0.06(+0.77%)
Jun 11, 2021 7.950 7.952 7.570 7.750 161,750 -0.19(-2.39%)
Jun 10, 2021 7.760 8.175 7.730 7.940 178,293 +0.18(+2.32%)
Jun 09, 2021 7.860 7.980 7.720 7.760 167,910 -0.12(-1.52%)
Jun 08, 2021 7.950 8.000 7.620 7.880 413,222 -0.07(-0.88%)
Jun 07, 2021 8.050 8.100 7.810 7.950 214,342 -0.04(-0.50%)
Jun 04, 2021 7.960 8.030 7.750 7.990 141,670 +0.03(+0.38%)
Jun 03, 2021 8.140 8.200 7.870 7.960 335,700 -0.19(-2.33%)
Jun 02, 2021 8.060 8.410 7.820 8.150 252,605 +0.13(+1.62%)
Jun 01, 2021 7.940 8.120 7.680 8.020 233,632 +0.08(+1.01%)
May 28, 2021 8.100 8.250 7.870 7.940 233,762 -0.06(-0.75%)
May 27, 2021 7.380 8.100 7.305 8.000 358,371 +0.55(+7.38%)
May 26, 2021 7.190 7.750 7.020 7.450 623,677 +0.28(+3.91%)
May 25, 2021 7.160 7.400 7.020 7.170 363,281 +0.02(+0.28%)
May 24, 2021 7.000 7.340 6.441 7.150 880,368 +0.12(+1.71%)
May 21, 2021 6.220 7.130 6.090 7.030 1,329,067 +0.88(+14.31%)
May 20, 2021 5.410 6.400 5.400 6.150 2,386,340 +0.80(+14.95%)
May 19, 2021 5.500 5.580 5.300 5.350 610,001 -0.12(-2.19%)
May 18, 2021 5.540 5.620 5.430 5.470 191,385 -0.03(-0.55%)
May 17, 2021 5.250 5.790 5.250 5.500 570,696 +0.25(+4.76%)
May 14, 2021 5.300 5.300 5.200 5.250 298,936 +0.05(+0.96%)
May 13, 2021 5.200 5.400 5.150 5.200 217,307 -0.05(-0.95%)
May 12, 2021 5.160 5.460 5.100 5.250 329,925 +0.05(+0.96%)
May 11, 2021 5.150 5.460 4.910 5.200 1,346,319 +0.57(+12.31%)
May 10, 2021 4.690 4.720 4.600 4.630 250,681 -0.05(-1.07%)
May 07, 2021 4.670 4.730 4.620 4.680 143,885 +0.01(+0.21%)
May 06, 2021 4.770 4.780 4.650 4.670 73,274 -0.14(-2.91%)
May 05, 2021 4.760 4.850 4.670 4.810 83,334 +0.08(+1.69%)
May 04, 2021 4.760 4.780 4.620 4.730 138,604 -0.04(-0.84%)
May 03, 2021 4.690 4.800 4.680 4.770 131,223 +0.07(+1.49%)
Apr 30, 2021 4.730 4.820 4.620 4.700 130,600 -0.06(-1.26%)
Apr 29, 2021 4.860 4.910 4.710 4.760 78,332 -0.08(-1.65%)
Apr 28, 2021 4.860 4.910 4.810 4.840 90,716 -0.07(-1.43%)
Apr 27, 2021 4.920 4.990 4.820 4.910 110,855 -0.03(-0.61%)
Apr 26, 2021 5.030 5.120 4.900 4.940 100,157 -0.08(-1.59%)
Apr 23, 2021 4.920 5.050 4.920 5.020 94,400 +0.14(+2.87%)
Apr 22, 2021 5.080 5.100 4.860 4.880 133,721 -0.21(-4.13%)
Apr 21, 2021 4.885 5.130 4.885 5.090 93,886 +0.12(+2.41%)
Apr 20, 2021 4.970 5.000 4.820 4.970 124,441 +0.00(+0.00%)
Apr 19, 2021 5.080 5.080 4.900 4.970 80,601 -0.11(-2.17%)
Apr 16, 2021 5.000 5.140 4.910 5.080 86,100 +0.08(+1.60%)
Apr 15, 2021 5.110 5.130 4.880 5.000 163,670 -0.11(-2.15%)
Apr 14, 2021 5.250 5.300 5.100 5.110 123,475 -0.13(-2.48%)
Apr 13, 2021 5.260 5.300 5.160 5.240 71,775 -0.04(-0.76%)
Apr 12, 2021 5.260 5.290 5.110 5.280 111,489 +0.06(+1.15%)
Apr 09, 2021 5.370 5.380 5.160 5.220 103,100 -0.14(-2.61%)
Apr 08, 2021 5.450 5.450 5.300 5.360 94,580 -0.10(-1.83%)
Apr 07, 2021 5.550 5.585 5.440 5.460 116,325 -0.11(-1.97%)
Apr 06, 2021 5.560 5.630 5.510 5.570 95,613 +0.00(+0.00%)
Apr 05, 2021 5.540 5.650 5.520 5.570 83,063 +0.03(+0.54%)
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.