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 )

6.075 +0.185 (+3.14%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 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 (%)
Jan 29, 2021 11.36 11.45 10.79 10.80 4,506,671 -0.54(-4.74%)
Jan 28, 2021 11.56 11.65 11.19 11.34 4,796,041 -0.20(-1.78%)
Jan 27, 2021 11.87 12.43 11.50 11.54 8,427,467 -0.44(-3.66%)
Jan 26, 2021 11.80 12.07 11.52 11.98 8,311,959 +0.30(+2.60%)
Jan 25, 2021 11.15 11.87 10.93 11.68 10,619,496 +0.57(+5.09%)
Jan 22, 2021 10.84 11.24 10.82 11.11 4,354,572 +0.13(+1.22%)
Jan 21, 2021 11.06 11.20 10.76 10.98 4,000,821 -0.13(-1.21%)
Jan 20, 2021 11.08 11.34 10.96 11.11 6,903,815 +0.18(+1.62%)
Jan 19, 2021 10.60 11.24 10.52 10.93 8,242,889 +0.57(+5.45%)
Jan 15, 2021 10.74 10.77 10.23 10.37 6,739,491 -0.35(-3.23%)
Jan 14, 2021 11.30 11.45 10.70 10.71 9,861,060 -0.67(-5.90%)
Jan 13, 2021 10.99 11.83 10.98 11.39 17,619,202 +0.44(+4.00%)
Jan 12, 2021 9.817 11.12 9.782 10.95 27,578,526 +1.13(+11.52%)
Jan 11, 2021 9.881 10.04 9.782 9.817 3,461,386 -0.20(-1.98%)
Jan 08, 2021 9.824 10.14 9.768 10.02 5,962,864 +0.17(+1.72%)
Jan 07, 2021 9.937 9.944 9.662 9.845 3,610,829 +0.01(+0.07%)
Jan 06, 2021 9.753 10.08 9.683 9.838 4,336,928 +0.02(+0.22%)
Jan 05, 2021 9.782 9.944 9.690 9.817 3,208,833 +0.16(+1.68%)
Jan 04, 2021 9.803 10.12 9.647 9.655 5,837,180 -0.21(-2.15%)
Dec 31, 2020 9.867 9.867 9.867 7,730,731 +0.26(+2.72%)
Dec 30, 2020 9.464 9.930 9.450 9.605 7,730,731 +0.09(+0.97%)
Dec 29, 2020 9.202 9.647 9.202 9.513 4,358,833 +0.33(+3.54%)
Dec 28, 2020 9.336 9.400 9.075 9.188 4,503,215 -0.16(-1.66%)
Dec 24, 2020 9.471 9.485 9.241 9.344 3,186,448 -0.19(-2.00%)
Dec 23, 2020 9.584 9.655 9.294 9.534 6,181,876 -0.05(-0.52%)
Dec 22, 2020 9.746 9.852 9.443 9.584 3,747,904 -0.12(-1.24%)
Dec 21, 2020 9.527 9.753 9.457 9.704 6,689,761 -0.02(-0.22%)
Dec 18, 2020 9.605 9.860 9.563 9.725 7,194,940 +0.02(+0.22%)
Dec 17, 2020 9.492 9.732 9.372 9.704 4,068,602 +0.21(+2.23%)
Dec 16, 2020 9.018 9.513 8.976 9.492 6,132,365 +0.39(+4.27%)
Dec 15, 2020 9.400 9.450 8.849 9.103 10,286,315 -0.30(-3.23%)
Dec 14, 2020 9.266 9.435 9.202 9.407 6,223,186 +0.21(+2.31%)
Dec 11, 2020 9.612 9.647 9.192 9.195 7,945,675 -0.40(-4.20%)
Dec 10, 2020 9.732 9.817 9.513 9.598 3,959,220 -0.12(-1.24%)
Dec 09, 2020 9.768 10.05 9.633 9.718 6,195,615 -0.08(-0.87%)
Dec 08, 2020 9.386 9.831 9.245 9.803 7,155,699 +0.41(+4.36%)
Dec 07, 2020 9.697 9.697 9.329 9.393 6,415,763 -0.21(-2.21%)
Dec 04, 2020 9.852 9.980 9.563 9.605 6,909,842 -0.17(-1.74%)
Dec 03, 2020 9.662 9.951 9.570 9.775 6,669,763 +0.34(+3.60%)
Dec 02, 2020 9.718 9.725 9.329 9.435 9,208,819 -0.16(-1.62%)
Dec 01, 2020 9.881 9.895 9.139 9.591 15,954,239 -0.57(-5.63%)
Nov 30, 2020 10.74 10.74 10.11 10.16 11,051,266 -0.52(-4.89%)
Nov 27, 2020 10.75 10.79 10.53 10.69 4,857,561 +0.13(+1.20%)
Nov 25, 2020 10.64 10.65 10.40 10.56 3,831,066 -0.16(-1.45%)
Nov 24, 2020 10.52 10.79 10.29 10.71 4,766,746 +0.30(+2.85%)
Nov 23, 2020 10.77 10.77 10.39 10.42 5,238,255 -0.40(-3.72%)
Nov 20, 2020 10.79 10.88 10.63 10.82 3,348,451 +0.05(+0.46%)
Nov 19, 2020 10.63 10.82 10.44 10.77 5,153,890 +0.20(+1.87%)
Nov 18, 2020 11.07 11.12 10.57 10.57 4,919,820 -0.53(-4.77%)
Nov 17, 2020 11.28 11.30 10.79 11.10 4,316,395 -0.05(-0.44%)
Nov 16, 2020 11.40 11.49 11.02 11.15 3,219,022 -0.06(-0.57%)
Nov 13, 2020 11.11 11.37 10.93 11.22 4,520,678 +0.43(+4.00%)
Nov 12, 2020 11.20 11.38 10.76 10.79 5,868,485 -0.40(-3.60%)
Nov 11, 2020 10.57 11.65 10.50 11.19 10,582,988 +0.67(+6.38%)
Nov 10, 2020 10.60 10.76 10.29 10.52 4,622,427 -0.08(-0.80%)
Nov 09, 2020 10.64 10.91 10.46 10.60 5,515,556 +0.33(+3.23%)
Nov 06, 2020 10.72 10.78 10.22 10.27 5,086,205 -0.47(-4.35%)
Nov 05, 2020 10.35 10.83 10.18 10.74 5,295,479 +0.49(+4.83%)
Nov 04, 2020 10.18 10.38 10.11 10.24 5,599,772 +0.15(+1.47%)
Nov 03, 2020 10.55 10.59 10.04 10.09 4,567,393 -0.42(-4.03%)
Nov 02, 2020 10.67 10.74 10.26 10.52 3,586,727 -0.08(-0.80%)
Oct 30, 2020 10.79 10.87 10.36 10.60 2,800,469 -0.34(-3.10%)
Oct 29, 2020 10.73 11.10 10.68 10.94 4,150,498 +0.23(+2.11%)
Oct 28, 2020 10.86 10.93 10.62 10.71 3,890,537 -0.49(-4.41%)
Oct 27, 2020 10.75 11.44 10.59 11.21 6,969,771 +0.48(+4.48%)
Oct 26, 2020 10.64 11.10 10.47 10.73 12,686,498 -0.02(-0.20%)
Oct 23, 2020 10.40 10.91 10.27 10.75 5,602,778 +0.39(+3.75%)
Oct 22, 2020 10.18 10.38 10.09 10.36 2,047,974 +0.19(+1.88%)
Oct 21, 2020 10.14 10.21 9.930 10.17 3,031,002 +0.10(+0.98%)
Oct 20, 2020 10.04 10.21 10.00 10.07 2,130,590 +0.08(+0.85%)
Oct 19, 2020 10.30 10.45 9.973 9.987 4,103,742 -0.25(-2.42%)
Oct 16, 2020 10.06 10.34 9.895 10.23 3,570,163 +0.11(+1.12%)
Oct 15, 2020 10.21 10.28 10.03 10.12 2,865,767 -0.06(-0.56%)
Oct 14, 2020 10.32 10.32 10.06 10.18 4,486,361 -0.06(-0.62%)
Oct 13, 2020 10.52 10.53 10.15 10.24 3,218,432 -0.32(-3.01%)
Oct 12, 2020 10.63 10.77 10.51 10.56 3,444,400 -0.03(-0.27%)
Oct 09, 2020 10.64 10.76 10.54 10.59 2,272,578 -0.01(-0.13%)
Oct 08, 2020 10.83 10.88 10.57 10.60 3,284,520 -0.11(-0.99%)
Oct 07, 2020 10.63 10.86 10.50 10.71 3,927,807 +0.20(+1.88%)
Oct 06, 2020 10.62 10.81 10.43 10.51 5,177,874 -0.09(-0.87%)
Oct 05, 2020 10.81 10.81 10.40 10.60 3,990,079 +0.12(+1.15%)
Oct 02, 2020 10.09 10.55 10.05 10.48 5,736,201 +0.04(+0.41%)
Oct 01, 2020 9.874 10.52 9.697 10.44 9,420,722 +0.71(+7.34%)
Sep 30, 2020 9.556 9.881 9.421 9.725 10,458,937 +0.06(+0.66%)
Sep 29, 2020 9.867 9.944 9.556 9.662 4,872,621 -0.20(-2.08%)
Sep 28, 2020 10.06 10.14 9.655 9.867 5,811,662 +0.09(+0.94%)
Sep 25, 2020 9.789 9.824 9.653 9.775 3,837,858 -0.03(-0.29%)
Sep 24, 2020 9.817 9.852 9.711 9.803 4,118,314 -0.11(-1.07%)
Sep 23, 2020 10.16 10.21 9.775 9.909 5,296,411 -0.22(-2.16%)
Sep 22, 2020 10.34 10.40 9.966 10.13 4,158,300 -0.25(-2.45%)
Sep 21, 2020 10.25 10.39 10.08 10.38 2,999,851 -0.09(-0.88%)
Sep 18, 2020 10.60 10.60 10.35 10.47 3,047,648 -0.14(-1.33%)
Sep 17, 2020 10.28 10.62 10.28 10.62 3,199,189 -0.05(-0.46%)
Sep 16, 2020 10.69 10.79 10.53 10.67 4,472,765 +0.09(+0.87%)
Sep 15, 2020 10.38 10.64 10.33 10.57 4,094,155 +0.29(+2.82%)
Sep 14, 2020 10.17 10.42 10.16 10.28 4,218,223 +0.25(+2.54%)
Sep 11, 2020 9.916 10.21 9.896 10.03 4,576,000 +0.20(+2.09%)
Sep 10, 2020 10.42 10.42 9.803 9.824 6,968,042 -0.52(-4.99%)
Sep 09, 2020 10.52 10.67 10.21 10.34 7,789,987 +0.01(+0.14%)
Sep 08, 2020 10.66 10.84 10.16 10.33 10,204,990 -0.63(-5.74%)
Sep 04, 2020 11.70 11.94 10.88 10.96 16,610,392 -0.90(-7.63%)
Sep 03, 2020 12.83 13.10 11.85 11.86 23,115,082 -2.21(-15.72%)
Sep 02, 2020 14.44 14.62 13.91 14.07 4,849,683 -0.36(-2.50%)
Sep 01, 2020 14.42 14.53 14.07 14.43 3,674,554 +0.01(+0.10%)
Aug 31, 2020 14.84 14.91 14.38 14.42 3,722,375 -0.56(-3.73%)
Aug 28, 2020 14.64 15.02 14.57 14.98 3,178,524 +0.41(+2.81%)
Aug 27, 2020 14.89 14.95 14.50 14.57 2,798,045 -0.26(-1.76%)
Aug 26, 2020 14.87 15.24 14.72 14.83 2,667,554 -0.13(-0.85%)
Aug 25, 2020 14.88 15.08 14.70 14.96 2,973,214 -0.02(-0.14%)
Aug 24, 2020 14.84 15.11 14.79 14.98 2,349,080 +0.42(+2.86%)
Aug 21, 2020 14.50 14.70 14.47 14.56 2,451,701 +0.07(+0.49%)
Aug 20, 2020 14.73 15.05 14.39 14.49 4,037,035 -0.08(-0.58%)
Aug 19, 2020 15.17 15.29 14.53 14.57 3,396,424 -0.56(-3.69%)
Aug 18, 2020 14.55 15.58 14.50 15.13 7,956,940 +0.73(+5.11%)
Aug 17, 2020 14.03 14.42 13.98 14.40 2,917,689 +0.47(+3.35%)
Aug 14, 2020 14.35 14.43 13.85 13.93 4,917,552 -0.58(-3.99%)
Aug 13, 2020 14.55 14.79 14.38 14.51 4,330,885 -0.07(-0.48%)
Aug 12, 2020 14.54 14.59 14.28 14.58 5,744,847 +0.24(+1.68%)
Aug 11, 2020 14.68 14.79 14.33 14.34 4,127,547 -0.11(-0.78%)
Aug 10, 2020 14.21 14.54 14.21 14.45 4,252,454 +0.48(+3.44%)
Aug 07, 2020 14.00 14.23 13.78 13.97 4,397,442 -0.50(-3.47%)
Aug 06, 2020 14.21 14.62 13.90 14.47 6,085,074 +0.28(+1.99%)
Aug 05, 2020 13.41 14.45 13.34 14.19 6,412,360 +0.90(+6.75%)
Aug 04, 2020 13.30 13.41 13.12 13.29 2,519,021 +0.08(+0.59%)
Aug 03, 2020 13.12 13.39 13.10 13.22 2,742,032 +0.16(+1.25%)
Jul 31, 2020 12.98 13.20 12.79 13.05 3,181,354 +0.13(+1.04%)
Jul 30, 2020 12.92 12.97 12.71 12.92 2,667,902 -0.10(-0.76%)
Jul 29, 2020 12.72 13.04 12.71 13.02 3,124,064 +0.40(+3.14%)
Jul 28, 2020 12.40 12.99 12.37 12.62 3,657,747 +0.05(+0.39%)
Jul 27, 2020 12.40 12.62 12.35 12.57 2,662,327 +0.13(+1.02%)
Jul 24, 2020 12.50 12.55 12.37 12.45 3,082,313 -0.21(-1.62%)
Jul 23, 2020 12.86 12.93 12.63 12.65 6,167,914 -0.16(-1.27%)
Jul 22, 2020 13.44 13.49 12.67 12.81 8,261,588 -0.84(-6.16%)
Jul 21, 2020 13.33 13.92 13.31 13.65 4,856,225 +0.39(+2.93%)
Jul 20, 2020 13.50 13.50 13.06 13.27 4,265,017 +0.01(+0.05%)
Jul 17, 2020 13.61 13.61 13.24 13.26 2,421,564 -0.30(-2.19%)
Jul 16, 2020 13.38 13.68 13.22 13.56 3,814,054 -0.10(-0.73%)
Jul 15, 2020 13.73 13.84 13.53 13.65 4,171,785 +0.04(+0.26%)
Jul 14, 2020 13.63 13.82 13.44 13.62 5,359,943 -0.33(-2.38%)
Jul 13, 2020 14.84 14.96 13.90 13.95 5,799,474 -0.83(-5.64%)
Jul 10, 2020 14.59 14.83 14.38 14.79 4,772,951 -0.04(-0.24%)
Jul 09, 2020 15.53 15.54 14.64 14.82 6,669,156 -0.29(-1.92%)
Jul 08, 2020 14.84 15.25 14.50 15.11 10,135,777 +0.61(+4.24%)
Jul 07, 2020 14.43 14.74 13.97 14.50 12,632,983 -0.31(-2.10%)
Jul 06, 2020 13.44 14.88 13.44 14.81 18,000,816 +2.01(+15.68%)
Jul 02, 2020 12.51 13.06 12.44 12.80 8,382,731 +0.45(+3.60%)
Jul 01, 2020 12.38 12.67 12.18 12.35 5,737,580 +0.00(+0.00%)
Jun 30, 2020 12.30 12.44 12.08 12.35 6,106,811 -0.01(-0.11%)
Jun 29, 2020 11.87 12.38 11.74 12.37 5,651,053 +0.50(+4.23%)
Jun 26, 2020 12.55 12.62 11.85 11.87 10,849,997 -0.73(-5.78%)
Jun 25, 2020 13.00 13.00 12.28 12.59 8,862,321 -0.45(-3.47%)
Jun 24, 2020 13.46 13.56 12.81 13.05 8,046,757 -0.54(-3.95%)
Jun 23, 2020 13.53 13.79 13.46 13.58 5,779,036 +0.06(+0.42%)
Jun 22, 2020 14.31 14.40 13.32 13.53 9,686,389 -0.59(-4.16%)
Jun 19, 2020 14.21 14.36 13.90 14.11 14,063,610 +0.29(+2.10%)
Jun 18, 2020 13.42 14.05 13.25 13.82 8,987,019 +0.45(+3.38%)
Jun 17, 2020 13.26 14.15 13.05 13.37 26,608,208 +0.13(+1.01%)
Jun 16, 2020 13.68 13.77 13.11 13.24 13,241,376 -0.05(-0.37%)
Jun 15, 2020 13.80 13.85 13.22 13.29 11,660,241 -0.66(-4.76%)
Jun 12, 2020 14.09 14.28 13.51 13.95 7,613,603 +0.31(+2.28%)
Jun 11, 2020 13.84 14.20 13.63 13.64 5,403,125 -0.69(-4.83%)
Jun 10, 2020 14.52 14.82 14.28 14.33 3,610,437 -0.20(-1.36%)
Jun 09, 2020 14.49 14.71 14.33 14.53 3,156,949 -0.05(-0.34%)
Jun 08, 2020 14.83 14.91 14.19 14.58 4,909,655 -0.13(-0.86%)
Jun 05, 2020 14.64 14.96 14.24 14.71 7,404,625 -0.20(-1.37%)
Jun 04, 2020 14.27 15.22 14.24 14.91 6,239,661 +0.35(+2.43%)
Jun 03, 2020 14.14 14.66 13.99 14.56 6,176,116 +0.69(+4.94%)
Jun 02, 2020 14.28 14.47 13.86 13.87 6,859,842 -0.25(-1.80%)
Jun 01, 2020 13.71 14.19 13.62 14.13 5,140,203 +0.42(+3.04%)
May 29, 2020 13.90 14.14 13.51 13.71 9,219,491 -0.39(-2.76%)
May 28, 2020 14.27 14.62 13.92 14.10 11,980,236 -0.83(-5.54%)
May 27, 2020 14.67 15.02 14.30 14.93 6,284,977 +0.76(+5.39%)
May 26, 2020 14.05 14.61 14.01 14.16 7,618,797 +0.64(+4.70%)
May 22, 2020 14.54 14.56 13.49 13.53 9,602,498 -1.39(-9.33%)
May 21, 2020 14.95 15.25 14.76 14.92 4,458,929 -0.42(-2.76%)
May 20, 2020 16.51 16.51 15.10 15.34 5,140,568 -0.74(-4.57%)
May 19, 2020 15.93 16.68 15.80 16.08 4,503,823 +0.25(+1.61%)
May 18, 2020 15.12 16.01 15.05 15.82 4,642,839 +1.17(+8.01%)
May 15, 2020 14.69 14.77 14.32 14.65 3,437,306 -0.16(-1.05%)
May 14, 2020 14.50 14.84 14.07 14.81 3,942,598 -0.06(-0.38%)
May 13, 2020 15.35 15.39 14.67 14.86 3,799,769 -0.55(-3.58%)
May 12, 2020 15.76 15.89 15.39 15.41 2,899,116 -0.28(-1.76%)
May 11, 2020 15.75 15.83 15.27 15.69 2,525,329 -0.21(-1.29%)
May 08, 2020 15.98 16.06 15.67 15.90 3,330,765 +0.13(+0.85%)
May 07, 2020 15.15 15.80 15.12 15.76 4,099,094 +0.77(+5.14%)
May 06, 2020 14.93 15.17 14.72 14.99 4,302,772 +0.34(+2.32%)
May 05, 2020 15.46 15.65 14.61 14.65 6,261,340 -0.57(-3.72%)
May 04, 2020 15.16 15.58 14.98 15.22 3,811,428 -0.01(-0.09%)
May 01, 2020 16.36 16.51 15.05 15.23 10,830,330 -1.79(-10.51%)
Apr 30, 2020 16.91 17.31 16.66 17.02 3,954,270 +0.09(+0.54%)
Apr 29, 2020 16.65 17.07 16.50 16.93 4,070,706 +0.49(+3.01%)
Apr 28, 2020 16.90 17.03 16.28 16.43 3,371,190 -0.27(-1.61%)
Apr 27, 2020 16.50 16.78 16.28 16.70 5,159,423 +0.36(+2.21%)
Apr 24, 2020 16.64 16.64 16.04 16.34 2,820,277 +0.06(+0.39%)
Apr 23, 2020 16.55 16.83 16.22 16.28 4,581,592 +0.03(+0.17%)
Apr 22, 2020 16.38 16.52 16.00 16.25 4,891,801 +0.15(+0.92%)
Apr 21, 2020 16.18 16.27 15.56 16.10 6,520,711 -0.35(-2.15%)
Apr 20, 2020 16.75 16.96 16.43 16.45 4,803,067 -0.37(-2.23%)
Apr 17, 2020 16.60 17.45 16.52 16.83 7,088,542 +0.74(+4.61%)
Apr 16, 2020 15.90 16.10 15.68 16.09 4,995,281 +0.23(+1.47%)
Apr 15, 2020 15.61 15.92 15.51 15.85 3,342,640 -0.29(-1.79%)
Apr 14, 2020 15.88 16.51 15.81 16.14 5,644,723 +0.61(+3.91%)
Apr 13, 2020 15.55 15.70 15.31 15.53 2,683,565 +0.11(+0.69%)
Apr 09, 2020 16.07 16.33 15.33 15.43 5,386,301 -0.39(-2.46%)
Apr 08, 2020 15.92 16.19 15.73 15.82 4,609,564 -0.04(-0.27%)
Apr 07, 2020 15.51 16.63 15.23 15.86 10,205,263 +1.22(+8.30%)
Apr 06, 2020 14.43 14.83 14.29 14.64 5,096,634 +0.67(+4.78%)
Apr 03, 2020 14.15 14.36 13.70 13.98 3,438,122 -0.02(-0.15%)
Apr 02, 2020 14.27 14.55 13.77 14.00 7,481,570 -0.42(-2.89%)
Apr 01, 2020 14.54 14.91 14.27 14.41 3,960,369 -0.37(-2.54%)
Mar 31, 2020 14.68 15.18 14.49 14.79 4,413,835 +0.27(+1.88%)
Mar 30, 2020 15.09 15.17 14.41 14.51 3,834,939 -0.70(-4.57%)
Mar 27, 2020 15.17 15.43 14.64 15.21 4,766,875 -0.48(-3.04%)
Mar 26, 2020 15.17 16.06 15.14 15.69 6,016,946 +0.59(+3.93%)
Mar 25, 2020 15.49 16.08 15.01 15.09 8,208,157 -0.32(-2.08%)
Mar 24, 2020 15.52 16.50 15.10 15.41 8,697,499 +0.42(+2.77%)
Mar 23, 2020 14.56 15.05 13.81 15.00 8,288,002 +0.08(+0.55%)
Mar 20, 2020 15.07 15.38 14.16 14.92 7,827,596 +0.48(+3.31%)
Mar 19, 2020 13.91 15.00 13.70 14.44 11,793,204 +0.80(+5.90%)
Mar 18, 2020 13.68 14.47 13.29 13.64 9,167,813 -0.63(-4.44%)
Mar 17, 2020 14.33 14.92 13.61 14.27 5,851,971 +0.29(+2.05%)
Mar 16, 2020 13.98 15.07 13.11 13.98 8,655,552 -2.09(-12.98%)
Mar 13, 2020 17.21 17.32 15.03 16.07 10,080,271 -0.65(-3.91%)
Mar 12, 2020 16.70 17.04 15.97 16.72 10,119,071 -0.93(-5.29%)
Mar 11, 2020 18.03 18.41 17.46 17.66 4,938,397 -0.73(-3.97%)
Mar 10, 2020 19.14 19.16 17.73 18.39 5,621,041 -0.15(-0.81%)
Mar 09, 2020 18.34 19.27 17.26 18.54 5,918,179 -0.82(-4.26%)
Mar 06, 2020 18.80 19.72 18.56 19.36 6,064,385 +0.37(+1.94%)
Mar 05, 2020 19.18 19.48 18.86 18.99 4,675,049 -0.40(-2.04%)
Mar 04, 2020 19.10 19.46 18.81 19.39 3,591,632 +0.46(+2.41%)
Mar 03, 2020 19.28 19.51 18.56 18.93 6,417,260 -0.44(-2.29%)
Mar 02, 2020 19.58 19.59 18.93 19.38 5,590,798 +0.20(+1.07%)
Feb 28, 2020 18.18 19.21 18.18 19.17 8,629,189 +0.28(+1.48%)
Feb 27, 2020 19.26 19.30 18.35 18.89 8,213,980 -0.59(-3.01%)
Feb 26, 2020 19.29 19.76 19.10 19.48 5,569,462 +0.29(+1.49%)
Feb 25, 2020 19.77 19.88 19.02 19.19 6,059,342 -0.45(-2.29%)
Feb 24, 2020 19.57 19.77 19.26 19.64 7,833,092 -0.70(-3.42%)
Feb 21, 2020 20.97 21.09 20.31 20.34 7,732,696 -0.80(-3.77%)
Feb 20, 2020 21.29 21.63 20.83 21.13 6,507,815 -0.50(-2.30%)
Feb 19, 2020 21.63 21.80 21.42 21.63 6,964,984 +0.19(+0.89%)
Feb 18, 2020 21.80 21.80 21.25 21.44 4,996,446 -0.26(-1.19%)
Feb 14, 2020 21.94 22.01 21.63 21.70 4,611,837 -0.13(-0.59%)
Feb 13, 2020 22.33 22.35 21.61 21.83 4,887,865 -0.81(-3.58%)
Feb 12, 2020 22.70 22.90 22.44 22.64 4,304,029 +0.30(+1.34%)
Feb 11, 2020 22.45 23.26 22.31 22.34 4,284,586 -0.03(-0.15%)
Feb 10, 2020 22.16 22.51 22.12 22.38 3,584,791 -0.01(-0.06%)
Feb 07, 2020 21.95 22.41 21.82 22.39 3,297,605 +0.13(+0.58%)
Feb 06, 2020 22.10 22.54 22.00 22.26 4,309,619 +0.45(+2.06%)
Feb 05, 2020 22.70 22.73 21.52 21.81 5,567,180 -0.36(-1.63%)
Feb 04, 2020 21.95 22.29 21.55 22.17 6,105,768 +1.06(+5.01%)
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.