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

Hello Group Inc ADR (NQ: MOMO )

6.055 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 (%)
Aug 31, 2016 15.25 16.15 14.84 16.12 8,966,206 +0.94(+6.19%)
Aug 30, 2016 14.77 15.54 14.77 15.18 8,492,007 +0.40(+2.73%)
Aug 29, 2016 14.54 15.33 14.17 14.78 11,046,270 +0.28(+1.90%)
Aug 26, 2016 14.10 14.76 13.60 14.50 7,919,932 +0.44(+3.15%)
Aug 25, 2016 13.01 14.16 12.95 14.06 5,769,637 +0.89(+6.78%)
Aug 24, 2016 13.53 14.02 12.94 13.17 9,117,524 -0.13(-0.96%)
Aug 23, 2016 11.61 13.60 11.58 13.29 12,901,367 +1.67(+14.38%)
Aug 22, 2016 10.55 11.64 10.55 11.62 6,685,227 +0.85(+7.92%)
Aug 19, 2016 10.74 10.96 10.59 10.77 1,423,346 +0.02(+0.19%)
Aug 18, 2016 9.997 11.01 9.990 10.75 7,078,848 +0.29(+2.76%)
Aug 17, 2016 10.67 10.90 10.35 10.46 2,464,710 -0.34(-3.17%)
Aug 16, 2016 11.59 11.74 10.24 10.80 11,045,759 -0.03(-0.25%)
Aug 15, 2016 10.47 11.01 10.14 10.83 5,394,893 +0.76(+7.53%)
Aug 12, 2016 10.14 10.17 10.00 10.07 1,520,474 +0.04(+0.40%)
Aug 11, 2016 9.930 10.07 9.869 10.03 1,287,055 +0.10(+1.01%)
Aug 10, 2016 10.06 10.07 9.909 9.930 653,441 -0.07(-0.67%)
Aug 09, 2016 10.07 10.09 9.943 9.997 1,082,199 -0.02(-0.20%)
Aug 08, 2016 9.889 10.07 9.889 10.02 1,000,396 +0.14(+1.43%)
Aug 05, 2016 10.04 10.08 9.836 9.876 838,207 -0.11(-1.14%)
Aug 04, 2016 10.00 10.09 9.869 9.990 722,790 -0.03(-0.27%)
Aug 03, 2016 9.997 10.14 9.873 10.02 1,241,337 -0.06(-0.60%)
Aug 02, 2016 9.634 10.27 9.587 10.08 2,665,153 +0.38(+3.95%)
Aug 01, 2016 8.943 9.836 8.943 9.695 2,535,146 +0.81(+9.15%)
Jul 29, 2016 8.829 9.023 8.728 8.882 585,052 +0.01(+0.15%)
Jul 28, 2016 9.070 9.070 8.815 8.869 407,516 -0.12(-1.34%)
Jul 27, 2016 9.124 9.171 8.714 8.990 1,555,192 -0.07(-0.81%)
Jul 26, 2016 8.936 9.158 8.829 9.064 1,285,538 -0.02(-0.22%)
Jul 25, 2016 8.896 9.184 8.815 9.084 1,368,621 +0.26(+2.89%)
Jul 22, 2016 8.761 8.835 8.654 8.829 603,547 +0.11(+1.31%)
Jul 21, 2016 8.849 8.929 8.674 8.714 1,001,545 -0.08(-0.92%)
Jul 20, 2016 8.627 8.829 8.547 8.795 782,857 +0.22(+2.58%)
Jul 19, 2016 8.526 8.647 8.506 8.573 435,555 +0.01(+0.08%)
Jul 18, 2016 8.439 8.711 8.379 8.567 851,625 +0.17(+2.08%)
Jul 15, 2016 8.520 8.755 8.345 8.392 832,911 -0.13(-1.50%)
Jul 14, 2016 8.533 8.829 8.312 8.520 1,287,477 +0.32(+3.93%)
Jul 13, 2016 8.533 8.594 8.077 8.197 1,083,932 -0.28(-3.25%)
Jul 12, 2016 8.520 8.855 8.459 8.473 1,846,255 +0.05(+0.56%)
Jul 11, 2016 8.050 9.043 8.003 8.426 4,115,681 +0.58(+7.45%)
Jul 08, 2016 7.781 7.909 7.822 7.842 1,543,144 +0.02(+0.26%)
Jul 07, 2016 6.720 7.875 6.720 7.822 4,849,478 +1.54(+24.47%)
Jul 05, 2016 6.680 6.715 5.962 6.284 1,794,516 -0.40(-5.93%)
Jul 01, 2016 6.781 6.680 6.680 6.680 891,604 -0.11(-1.58%)
Jun 30, 2016 6.714 6.895 6.499 6.788 1,654,356 -0.05(-0.69%)
Jun 29, 2016 7.070 7.130 6.720 6.835 1,101,682 -0.17(-2.40%)
Jun 28, 2016 6.915 7.130 6.915 7.002 718,308 +0.13(+1.86%)
Jun 27, 2016 7.083 7.123 6.814 6.875 1,308,066 -0.31(-4.30%)
Jun 24, 2016 6.767 7.264 6.647 7.184 1,856,379 -0.03(-0.37%)
Jun 23, 2016 7.278 7.365 7.049 7.211 1,815,153 -0.01(-0.09%)
Jun 22, 2016 7.573 7.573 7.170 7.217 1,704,934 -0.32(-4.19%)
Jun 21, 2016 7.775 7.832 7.499 7.533 479,367 -0.19(-2.52%)
Jun 20, 2016 7.701 7.969 7.585 7.728 664,331 +0.04(+0.52%)
Jun 17, 2016 7.540 7.734 7.446 7.687 1,144,364 +0.19(+2.51%)
Jun 16, 2016 8.009 8.083 7.399 7.499 1,674,654 -0.61(-7.53%)
Jun 15, 2016 7.983 8.137 7.922 8.110 1,055,935 +0.04(+0.50%)
Jun 14, 2016 8.251 8.285 7.902 8.070 897,801 -0.23(-2.83%)
Jun 13, 2016 8.124 8.439 8.124 8.305 552,992 +0.13(+1.56%)
Jun 10, 2016 8.332 8.352 8.157 8.177 1,012,054 -0.24(-2.87%)
Jun 09, 2016 8.432 8.560 8.365 8.419 283,515 -0.05(-0.56%)
Jun 08, 2016 8.580 8.627 8.422 8.466 460,355 -0.14(-1.64%)
Jun 07, 2016 8.600 8.671 8.526 8.607 466,535 -0.07(-0.77%)
Jun 06, 2016 8.459 8.728 8.392 8.674 945,024 +0.26(+3.11%)
Jun 03, 2016 8.459 8.479 8.305 8.412 540,457 -0.09(-1.10%)
Jun 02, 2016 8.553 8.560 8.432 8.506 393,918 +0.03(+0.32%)
Jun 01, 2016 8.493 8.647 8.359 8.479 1,107,696 -0.10(-1.17%)
May 31, 2016 8.473 8.587 8.359 8.580 1,587,386 +0.14(+1.67%)
May 27, 2016 8.171 8.439 8.439 8.439 864,942 +0.15(+1.86%)
May 26, 2016 8.070 8.379 8.028 8.285 886,344 +0.23(+2.92%)
May 25, 2016 8.459 8.493 7.996 8.050 2,112,711 -0.61(-7.05%)
May 24, 2016 8.291 8.714 8.090 8.661 1,893,546 +0.37(+4.45%)
May 23, 2016 8.439 8.587 8.197 8.291 1,078,106 -0.21(-2.53%)
May 20, 2016 8.171 8.513 8.097 8.506 1,533,930 +0.34(+4.19%)
May 19, 2016 8.647 8.755 8.056 8.164 2,417,005 -0.59(-6.75%)
May 18, 2016 8.627 8.802 8.459 8.755 2,898,115 +0.03(+0.38%)
May 17, 2016 8.372 8.775 7.956 8.721 5,550,096 +0.66(+8.16%)
May 16, 2016 7.989 8.258 7.929 8.063 3,715,747 +0.22(+2.83%)
May 13, 2016 8.352 8.526 7.734 7.842 3,298,515 +0.19(+2.46%)
May 12, 2016 7.244 7.781 7.224 7.654 9,035,190 +0.43(+5.95%)
May 11, 2016 8.392 8.479 7.150 7.224 8,865,327 -1.56(-17.74%)
May 10, 2016 8.681 8.996 8.453 8.782 3,277,035 +0.54(+6.60%)
May 09, 2016 9.728 9.735 8.137 8.238 7,944,443 -1.55(-15.84%)
May 06, 2016 9.748 10.06 9.607 9.789 4,463,472 -0.66(-6.36%)
May 05, 2016 11.05 11.10 9.278 10.45 9,588,049 -0.60(-5.41%)
May 04, 2016 11.03 11.13 11.02 11.05 1,208,344 +0.01(+0.12%)
May 03, 2016 11.05 11.13 11.00 11.04 694,709 -0.01(-0.12%)
May 02, 2016 11.03 11.07 11.01 11.05 731,901 +0.01(+0.12%)
Apr 29, 2016 11.08 11.16 11.02 11.04 1,144,272 -0.05(-0.42%)
Apr 28, 2016 11.11 11.17 11.06 11.08 954,247 +0.01(+0.06%)
Apr 27, 2016 11.08 11.11 11.04 11.08 923,975 -0.02(-0.18%)
Apr 26, 2016 11.08 11.11 11.02 11.10 1,271,073 +0.03(+0.24%)
Apr 25, 2016 11.06 11.09 11.01 11.07 991,488 +0.03(+0.24%)
Apr 22, 2016 11.07 11.10 11.03 11.04 857,008 -0.05(-0.42%)
Apr 21, 2016 11.04 11.12 11.04 11.09 633,555 +0.01(+0.06%)
Apr 20, 2016 11.08 11.11 11.02 11.08 750,314 +0.00(+0.00%)
Apr 19, 2016 11.19 11.19 11.02 11.08 830,107 -0.08(-0.72%)
Apr 18, 2016 11.00 11.19 10.99 11.16 1,003,449 +0.09(+0.85%)
Apr 15, 2016 11.08 11.08 11.01 11.07 517,751 +0.04(+0.37%)
Apr 14, 2016 11.01 11.07 10.94 11.03 940,207 +0.01(+0.12%)
Apr 13, 2016 11.08 11.16 10.91 11.02 1,318,509 +0.00(+0.00%)
Apr 12, 2016 11.18 11.19 10.94 11.02 2,102,444 -0.11(-1.03%)
Apr 11, 2016 11.12 11.23 10.97 11.13 1,694,409 +0.11(+0.97%)
Apr 08, 2016 10.84 11.24 10.84 11.02 2,670,394 +0.07(+0.67%)
Apr 07, 2016 10.76 11.01 10.48 10.95 5,788,257 +0.15(+1.37%)
Apr 06, 2016 9.534 10.92 9.466 10.80 23,253,724 +2.72(+33.64%)
Apr 05, 2016 8.103 8.164 7.734 8.083 2,753,817 -0.10(-1.23%)
Apr 04, 2016 7.372 8.231 7.365 8.184 6,119,500 +0.85(+11.53%)
Apr 01, 2016 7.446 7.526 7.096 7.338 2,223,148 -0.21(-2.76%)
Mar 31, 2016 7.714 7.775 7.446 7.546 1,430,765 -0.13(-1.66%)
Mar 30, 2016 7.848 8.137 7.654 7.674 2,366,306 -0.05(-0.70%)
Mar 29, 2016 7.963 7.963 7.681 7.728 1,996,970 -0.27(-3.36%)
Mar 28, 2016 8.124 8.164 7.895 7.996 765,312 -0.18(-2.22%)
Mar 24, 2016 8.056 8.177 8.177 8.177 1,109,366 +0.01(+0.08%)
Mar 23, 2016 8.560 8.600 8.090 8.171 1,288,528 -0.38(-4.40%)
Mar 22, 2016 8.594 8.661 8.506 8.547 669,097 -0.10(-1.16%)
Mar 21, 2016 8.567 8.728 8.500 8.647 1,124,855 +0.06(+0.70%)
Mar 18, 2016 8.056 8.667 7.989 8.587 1,822,286 +0.55(+6.85%)
Mar 17, 2016 8.056 8.083 7.822 8.036 1,279,559 -0.19(-2.29%)
Mar 16, 2016 7.889 8.285 7.835 8.224 1,402,094 +0.14(+1.74%)
Mar 15, 2016 8.667 8.667 7.822 8.083 3,812,391 -0.75(-8.51%)
Mar 14, 2016 8.768 8.929 8.701 8.835 1,265,200 +0.01(+0.15%)
Mar 11, 2016 8.802 8.852 8.479 8.822 1,089,079 +0.22(+2.58%)
Mar 10, 2016 9.030 9.064 8.338 8.600 1,954,028 -0.48(-5.25%)
Mar 09, 2016 9.124 9.352 8.795 9.077 1,354,875 +0.01(+0.07%)
Mar 08, 2016 8.909 9.319 8.909 9.070 1,737,153 +0.11(+1.27%)
Mar 07, 2016 9.399 9.883 8.634 8.956 6,235,426 -0.16(-1.77%)
Mar 04, 2016 8.338 9.231 8.338 9.117 2,832,428 +0.62(+7.35%)
Mar 03, 2016 8.164 8.862 8.117 8.493 3,894,472 +0.33(+4.03%)
Mar 02, 2016 8.204 8.251 7.996 8.164 1,076,761 +0.10(+1.25%)
Mar 01, 2016 7.936 8.157 7.915 8.063 1,653,029 +0.15(+1.95%)
Feb 29, 2016 7.989 8.070 7.828 7.909 1,259,813 -0.12(-1.50%)
Feb 26, 2016 8.278 8.359 7.969 8.030 1,650,948 +0.02(+0.25%)
Feb 25, 2016 7.607 8.016 7.546 8.009 1,929,749 -0.11(-1.32%)
Feb 24, 2016 8.077 8.137 7.459 8.117 3,865,269 +0.06(+0.75%)
Feb 23, 2016 7.587 8.231 7.493 8.056 10,242,142 +1.33(+19.76%)
Feb 22, 2016 6.318 6.949 6.318 6.727 2,112,723 +0.51(+8.21%)
Feb 19, 2016 6.063 6.237 5.895 6.217 996,328 +0.16(+2.66%)
Feb 18, 2016 6.143 6.197 6.016 6.056 803,359 -0.09(-1.42%)
Feb 17, 2016 5.962 6.351 5.646 6.143 3,149,193 +0.26(+4.33%)
Feb 16, 2016 5.284 5.935 5.243 5.888 2,845,421 +0.86(+17.09%)
Feb 12, 2016 5.418 5.029 5.029 5.029 2,610,764 -0.20(-3.85%)
Feb 11, 2016 5.237 5.358 4.512 5.230 4,911,565 -0.10(-1.89%)
Feb 10, 2016 5.572 5.587 5.223 5.331 2,462,881 -0.10(-1.85%)
Feb 09, 2016 6.271 6.546 5.354 5.431 4,057,952 -0.93(-14.66%)
Feb 08, 2016 6.969 6.969 6.220 6.365 2,195,562 -0.64(-9.11%)
Feb 05, 2016 7.278 7.399 6.982 7.002 1,851,705 -0.30(-4.05%)
Feb 04, 2016 7.157 7.405 7.043 7.298 2,138,530 +0.15(+2.16%)
Feb 03, 2016 7.506 7.519 6.935 7.143 2,546,566 -0.36(-4.74%)
Feb 02, 2016 7.889 7.909 7.472 7.499 1,928,520 -0.40(-5.02%)
Feb 01, 2016 7.915 8.036 7.781 7.895 949,479 -0.10(-1.26%)
Jan 29, 2016 7.929 8.124 7.868 7.996 813,065 +0.11(+1.36%)
Jan 28, 2016 8.043 8.157 7.835 7.889 874,846 -0.12(-1.51%)
Jan 27, 2016 8.285 8.318 7.983 8.009 763,531 -0.30(-3.56%)
Jan 26, 2016 8.063 8.325 7.909 8.305 1,094,157 +0.19(+2.40%)
Jan 25, 2016 8.379 8.399 8.097 8.110 1,010,954 -0.21(-2.58%)
Jan 22, 2016 8.600 8.721 8.325 8.325 1,712,550 -0.05(-0.64%)
Jan 21, 2016 8.191 8.701 7.922 8.379 1,472,219 +0.13(+1.55%)
Jan 20, 2016 8.459 8.594 7.754 8.251 2,788,731 -0.34(-3.98%)
Jan 19, 2016 9.050 9.231 8.385 8.594 2,874,206 -0.13(-1.46%)
Jan 15, 2016 9.023 8.721 8.721 8.721 1,795,571 -0.35(-3.85%)
Jan 14, 2016 9.265 9.265 8.862 9.070 1,254,026 -0.06(-0.66%)
Jan 13, 2016 9.211 9.403 9.057 9.131 1,661,647 -0.13(-1.38%)
Jan 12, 2016 8.963 9.312 8.869 9.258 2,638,494 +0.23(+2.60%)
Jan 11, 2016 9.419 9.426 8.788 9.023 4,225,784 -0.60(-6.21%)
Jan 08, 2016 10.04 10.06 9.594 9.621 2,393,230 -0.05(-0.56%)
Jan 07, 2016 10.17 10.30 9.668 9.675 2,642,017 -0.77(-7.33%)
Jan 06, 2016 10.38 10.67 10.29 10.44 1,545,494 -0.06(-0.58%)
Jan 05, 2016 10.44 10.79 10.39 10.50 1,416,101 +0.12(+1.16%)
Jan 04, 2016 10.51 10.51 10.20 10.38 2,192,004 -0.38(-3.50%)
Dec 31, 2015 10.74 10.76 10.76 10.76 1,052,766 -0.02(-0.19%)
Dec 30, 2015 10.84 10.84 10.72 10.78 984,290 -0.05(-0.50%)
Dec 29, 2015 10.82 10.91 10.74 10.83 900,310 +0.06(+0.56%)
Dec 28, 2015 11.02 11.07 10.74 10.77 1,189,700 -0.30(-2.73%)
Dec 24, 2015 10.99 11.07 11.07 11.07 630,646 +0.05(+0.43%)
Dec 23, 2015 11.07 11.08 10.90 11.02 1,558,332 -0.03(-0.24%)
Dec 22, 2015 10.76 11.08 10.76 11.05 2,153,797 +0.28(+2.55%)
Dec 21, 2015 10.65 10.91 10.60 10.78 2,367,699 +0.27(+2.56%)
Dec 18, 2015 10.47 10.73 10.29 10.51 1,794,241 +0.22(+2.15%)
Dec 17, 2015 10.65 10.65 10.22 10.29 1,016,887 -0.23(-2.23%)
Dec 16, 2015 10.41 10.66 10.39 10.52 1,252,808 +0.13(+1.29%)
Dec 15, 2015 10.14 10.41 10.06 10.39 1,684,610 +0.30(+3.00%)
Dec 14, 2015 9.869 10.13 9.836 10.08 1,195,796 +0.23(+2.32%)
Dec 11, 2015 10.06 10.09 9.547 9.856 1,320,217 -0.16(-1.61%)
Dec 10, 2015 10.07 10.10 9.802 10.02 1,728,090 -0.05(-0.47%)
Dec 09, 2015 10.17 10.29 10.00 10.06 1,521,601 -0.11(-1.06%)
Dec 08, 2015 10.06 10.24 9.977 10.17 3,020,934 +0.01(+0.07%)
Dec 07, 2015 9.634 10.22 9.634 10.16 2,853,418 +0.61(+6.39%)
Dec 04, 2015 9.419 9.641 9.419 9.554 2,836,221 +0.09(+0.99%)
Dec 03, 2015 9.446 9.587 9.339 9.460 3,187,343 +0.11(+1.15%)
Dec 02, 2015 9.325 9.487 9.285 9.352 2,324,584 -0.02(-0.21%)
Dec 01, 2015 9.137 9.540 9.111 9.372 2,833,266 +0.46(+5.20%)
Nov 30, 2015 8.869 9.184 8.829 8.909 2,404,900 +0.05(+0.53%)
Nov 27, 2015 8.862 8.983 8.721 8.862 978,950 -0.13(-1.49%)
Nov 25, 2015 8.849 8.996 8.996 8.996 1,702,180 -0.01(-0.15%)
Nov 24, 2015 9.104 9.280 8.876 9.010 2,180,711 -0.36(-3.80%)
Nov 23, 2015 8.647 9.460 8.627 9.366 2,197,469 +0.70(+8.14%)
Nov 20, 2015 8.493 8.842 8.473 8.661 2,132,145 +0.05(+0.62%)
Nov 19, 2015 8.580 8.738 8.399 8.607 2,811,752 +0.13(+1.50%)
Nov 18, 2015 8.426 8.587 8.399 8.479 1,155,050 +0.02(+0.24%)
Nov 17, 2015 8.473 8.761 8.305 8.459 1,350,431 -0.01(-0.16%)
Nov 16, 2015 8.459 8.614 8.164 8.473 2,668,617 -0.03(-0.39%)
Nov 13, 2015 8.721 9.010 8.459 8.506 1,472,514 -0.39(-4.38%)
Nov 12, 2015 8.667 8.941 8.547 8.896 1,129,800 +0.32(+3.68%)
Nov 11, 2015 8.902 8.902 8.560 8.580 2,332,035 -0.27(-3.03%)
Nov 10, 2015 8.963 9.131 8.768 8.849 1,127,106 -0.08(-0.90%)
Nov 09, 2015 9.581 9.681 8.842 8.929 2,234,992 -0.60(-6.27%)
Nov 06, 2015 9.218 9.587 9.171 9.527 1,438,521 +0.52(+5.74%)
Nov 05, 2015 9.178 9.386 8.916 9.010 629,535 -0.25(-2.68%)
Nov 04, 2015 8.963 9.419 8.936 9.258 2,647,726 +0.30(+3.37%)
Nov 03, 2015 8.674 9.010 8.667 8.956 877,175 +0.30(+3.49%)
Nov 02, 2015 8.996 9.015 8.594 8.654 1,599,801 -0.36(-4.02%)
Oct 30, 2015 8.943 9.158 8.929 9.017 1,088,256 +0.11(+1.21%)
Oct 29, 2015 8.500 9.097 8.500 8.909 1,688,839 +0.33(+3.83%)
Oct 28, 2015 8.661 8.661 8.500 8.580 624,584 -0.04(-0.47%)
Oct 27, 2015 8.493 8.634 8.419 8.620 632,414 +0.13(+1.50%)
Oct 26, 2015 8.520 8.694 8.392 8.493 1,351,525 -0.07(-0.78%)
Oct 23, 2015 8.728 8.795 8.466 8.560 871,750 +0.04(+0.47%)
Oct 22, 2015 8.721 8.775 8.473 8.520 832,736 -0.11(-1.32%)
Oct 21, 2015 8.822 8.822 8.547 8.634 626,179 -0.19(-2.13%)
Oct 20, 2015 8.882 8.944 8.795 8.822 599,080 -0.03(-0.38%)
Oct 19, 2015 8.808 8.929 8.661 8.855 1,003,224 +0.05(+0.61%)
Oct 16, 2015 8.862 9.070 8.735 8.802 1,515,006 +0.07(+0.77%)
Oct 15, 2015 8.647 8.929 8.560 8.735 1,201,593 +0.15(+1.80%)
Oct 14, 2015 8.976 9.090 8.503 8.580 1,315,567 -0.36(-4.05%)
Oct 13, 2015 9.010 9.144 8.855 8.943 1,094,013 -0.12(-1.33%)
Oct 12, 2015 8.560 9.111 8.560 9.064 1,332,614 +0.59(+6.97%)
Oct 09, 2015 8.735 8.896 8.399 8.473 2,075,963 -0.24(-2.77%)
Oct 08, 2015 8.661 8.775 8.540 8.714 703,148 +0.00(+0.00%)
Oct 07, 2015 8.882 8.949 8.540 8.714 1,534,914 -0.01(-0.15%)
Oct 06, 2015 8.775 8.835 8.667 8.728 750,979 +0.00(+0.00%)
Oct 05, 2015 8.822 9.064 8.607 8.728 1,466,757 +0.00(+0.00%)
Oct 02, 2015 8.459 8.849 8.392 8.728 1,113,572 +0.34(+4.08%)
Oct 01, 2015 8.426 8.553 8.298 8.385 573,014 -0.01(-0.08%)
Sep 30, 2015 8.191 8.573 8.165 8.392 1,151,019 +0.26(+3.22%)
Sep 29, 2015 8.050 8.184 7.936 8.130 320,551 +0.04(+0.50%)
Sep 28, 2015 8.271 8.479 7.909 8.090 809,091 -0.28(-3.29%)
Sep 25, 2015 8.083 9.164 8.083 8.365 1,892,573 +0.28(+3.49%)
Sep 24, 2015 7.352 8.171 7.352 8.083 1,587,308 +0.73(+9.85%)
Sep 23, 2015 7.412 7.466 7.305 7.358 393,635 -0.07(-0.90%)
Sep 22, 2015 7.352 7.590 7.311 7.425 858,405 +0.01(+0.18%)
Sep 21, 2015 7.452 7.761 7.392 7.412 756,171 +0.03(+0.45%)
Sep 18, 2015 7.298 7.425 7.298 7.378 222,247 -0.03(-0.45%)
Sep 17, 2015 7.325 7.553 7.325 7.412 544,995 +0.03(+0.36%)
Sep 16, 2015 7.425 7.566 7.331 7.385 1,490,951 +0.01(+0.18%)
Sep 15, 2015 7.419 7.493 7.177 7.372 654,097 -0.03(-0.36%)
Sep 14, 2015 7.721 7.754 7.345 7.399 848,479 -0.34(-4.34%)
Sep 11, 2015 7.748 7.748 7.546 7.734 662,015 -0.03(-0.35%)
Sep 10, 2015 7.681 7.788 7.513 7.761 765,191 +0.02(+0.26%)
Sep 09, 2015 7.519 7.815 7.519 7.741 1,182,872 +0.36(+4.91%)
Sep 08, 2015 7.600 7.761 7.325 7.378 1,549,335 +0.10(+1.38%)
Sep 04, 2015 7.298 7.278 7.278 7.278 447,887 -0.09(-1.18%)
Sep 03, 2015 7.385 7.439 7.284 7.365 301,581 -0.01(-0.18%)
Sep 02, 2015 7.607 7.794 7.311 7.378 628,236 -0.19(-2.57%)
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.