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

CSX Corp (NQ: CSX )

33.99 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 15.43 15.57 15.24 15.37 19,330,154 -0.06(-0.42%)
Aug 30, 2017 15.21 15.51 15.16 15.43 20,241,872 +0.19(+1.27%)
Aug 29, 2017 15.00 15.28 14.97 15.24 19,312,638 +0.15(+0.97%)
Aug 28, 2017 14.94 15.12 14.91 15.09 18,099,508 +0.20(+1.33%)
Aug 25, 2017 14.76 14.98 14.76 14.90 14,077,757 +0.14(+0.97%)
Aug 24, 2017 14.97 15.00 14.67 14.75 17,947,674 -0.15(-1.00%)
Aug 23, 2017 15.11 15.16 14.79 14.90 16,959,054 -0.32(-2.10%)
Aug 22, 2017 14.96 15.25 14.93 15.22 19,162,784 +0.37(+2.50%)
Aug 21, 2017 14.85 14.88 14.67 14.85 18,835,144 -0.02(-0.16%)
Aug 18, 2017 14.84 15.03 14.69 14.87 22,663,072 -0.03(-0.20%)
Aug 17, 2017 15.28 15.36 14.90 14.91 25,023,696 -0.46(-2.98%)
Aug 16, 2017 15.66 15.67 15.35 15.36 19,000,638 -0.23(-1.47%)
Aug 15, 2017 15.52 15.59 15.44 15.59 18,070,386 +0.12(+0.75%)
Aug 14, 2017 15.45 15.54 15.40 15.48 19,807,102 +0.15(+0.95%)
Aug 11, 2017 15.27 15.47 15.27 15.33 15,694,573 +0.13(+0.86%)
Aug 10, 2017 15.39 15.48 15.16 15.20 23,223,862 -0.26(-1.70%)
Aug 09, 2017 15.26 15.46 15.19 15.46 22,168,582 +0.17(+1.12%)
Aug 08, 2017 15.08 15.31 15.01 15.29 24,409,240 +0.16(+1.05%)
Aug 07, 2017 14.88 15.16 14.77 15.13 20,976,432 +0.27(+1.81%)
Aug 04, 2017 15.08 15.08 14.83 14.86 21,262,084 -0.16(-1.08%)
Aug 03, 2017 14.64 15.03 14.64 15.02 28,073,232 +0.34(+2.35%)
Aug 02, 2017 14.75 14.83 14.63 14.68 28,993,826 -0.14(-0.95%)
Aug 01, 2017 15.03 15.05 14.76 14.82 40,020,516 -0.23(-1.50%)
Jul 31, 2017 15.23 15.28 15.03 15.05 22,032,620 -0.20(-1.30%)
Jul 28, 2017 15.05 15.32 14.90 15.24 32,526,294 -0.00(-0.02%)
Jul 27, 2017 15.88 15.89 15.04 15.25 50,991,652 -0.63(-3.96%)
Jul 26, 2017 15.69 15.98 15.51 15.87 31,084,172 +0.15(+0.97%)
Jul 25, 2017 15.55 15.79 15.52 15.72 27,351,912 +0.23(+1.46%)
Jul 24, 2017 15.72 15.84 15.41 15.50 45,904,232 -0.26(-1.66%)
Jul 21, 2017 15.47 15.80 15.40 15.76 39,461,668 +0.25(+1.59%)
Jul 20, 2017 15.82 15.90 15.35 15.51 73,236,768 -0.30(-1.93%)
Jul 19, 2017 16.18 16.21 15.45 15.82 98,250,520 -0.84(-5.07%)
Jul 18, 2017 16.62 16.72 16.52 16.66 24,816,764 +0.01(+0.04%)
Jul 17, 2017 16.77 16.77 16.58 16.66 12,822,147 -0.14(-0.84%)
Jul 14, 2017 16.77 16.83 16.73 16.80 12,890,500 +0.08(+0.46%)
Jul 13, 2017 16.81 16.92 16.71 16.72 9,015,597 -0.11(-0.65%)
Jul 12, 2017 16.69 16.91 16.64 16.83 14,283,523 +0.32(+1.94%)
Jul 11, 2017 16.72 16.73 16.44 16.51 14,941,464 -0.23(-1.37%)
Jul 10, 2017 16.66 16.84 16.59 16.74 16,275,323 +0.01(+0.07%)
Jul 07, 2017 16.69 16.86 16.58 16.73 13,683,250 +0.08(+0.48%)
Jul 06, 2017 16.66 16.79 16.60 16.65 15,723,225 -0.15(-0.91%)
Jul 05, 2017 16.62 16.87 16.62 16.80 15,096,894 +0.18(+1.10%)
Jul 03, 2017 16.70 16.77 16.59 16.62 11,411,976 -0.02(-0.13%)
Jun 30, 2017 16.73 16.49 16.64 19,264,662 +0.23(+1.37%)
Jun 29, 2017 16.64 16.69 16.32 16.41 21,457,546 -0.23(-1.39%)
Jun 28, 2017 16.38 16.67 16.29 16.64 19,023,856 +0.38(+2.36%)
Jun 27, 2017 16.20 16.35 16.15 16.26 29,214,944 +0.06(+0.38%)
Jun 26, 2017 16.19 16.39 16.10 16.20 15,629,975 +0.14(+0.89%)
Jun 23, 2017 16.18 16.05 74,198,008 +0.02(+0.09%)
Jun 22, 2017 15.89 16.08 15.84 16.04 13,883,047 +0.13(+0.79%)
Jun 21, 2017 15.94 15.97 15.78 15.91 14,219,047 +0.02(+0.12%)
Jun 20, 2017 16.18 16.18 15.87 15.90 23,344,324 -0.34(-2.12%)
Jun 19, 2017 16.16 16.37 16.08 16.24 36,947,416 +0.16(+0.99%)
Jun 16, 2017 16.18 16.21 16.01 16.08 35,815,036 -0.17(-1.03%)
Jun 15, 2017 16.02 16.28 16.02 16.25 20,400,370 +0.03(+0.21%)
Jun 14, 2017 16.49 16.50 16.13 16.22 19,440,628 -0.21(-1.28%)
Jun 13, 2017 16.27 16.45 16.24 16.43 14,563,625 +0.11(+0.65%)
Jun 12, 2017 16.19 16.33 16.01 16.32 23,206,474 +0.14(+0.89%)
Jun 09, 2017 16.41 16.45 15.97 16.18 28,202,020 -0.22(-1.32%)
Jun 08, 2017 16.43 16.46 16.32 16.39 17,416,630 -0.00(-0.02%)
Jun 07, 2017 16.42 16.46 16.25 16.40 25,833,840 -0.05(-0.33%)
Jun 06, 2017 16.50 16.60 16.45 16.45 19,874,052 -0.02(-0.15%)
Jun 05, 2017 16.65 16.77 16.39 16.48 25,876,708 -0.16(-0.93%)
Jun 02, 2017 16.71 16.79 16.58 16.63 17,600,800 -0.02(-0.09%)
Jun 01, 2017 16.53 16.69 16.44 16.65 25,958,556 +0.13(+0.78%)
May 31, 2017 16.57 16.59 16.39 16.52 33,412,122 -0.02(-0.09%)
May 30, 2017 16.46 16.59 16.41 16.53 25,002,520 +0.08(+0.48%)
May 26, 2017 16.35 16.54 16.30 16.45 35,396,104 +0.11(+0.69%)
May 25, 2017 15.71 16.42 15.71 16.34 23,374,962 +0.44(+2.79%)
May 24, 2017 15.75 15.95 15.75 15.90 21,792,600 +0.16(+1.02%)
May 23, 2017 15.62 15.84 15.52 15.74 29,459,142 +0.10(+0.66%)
May 22, 2017 15.38 15.65 15.34 15.63 23,901,708 +0.33(+2.14%)
May 19, 2017 15.24 15.48 15.23 15.31 22,100,426 +0.05(+0.30%)
May 18, 2017 14.89 15.37 14.82 15.26 34,822,704 +0.23(+1.54%)
May 17, 2017 15.35 15.37 14.93 15.03 34,043,356 -0.50(-3.23%)
May 16, 2017 15.66 15.68 15.48 15.53 31,201,592 -0.07(-0.43%)
May 15, 2017 15.83 15.88 15.58 15.60 28,618,192 -0.24(-1.53%)
May 12, 2017 15.82 15.93 15.73 15.84 12,631,352 +0.00(+0.00%)
May 11, 2017 15.65 15.89 15.60 15.84 29,216,562 +0.13(+0.81%)
May 10, 2017 15.75 15.77 15.65 15.71 14,808,031 -0.03(-0.17%)
May 09, 2017 15.70 15.86 15.69 15.74 14,323,760 +0.00(+0.00%)
May 08, 2017 15.95 16.00 15.72 15.74 21,967,560 -0.21(-1.31%)
May 05, 2017 15.73 15.95 15.69 15.95 22,216,910 +0.24(+1.51%)
May 04, 2017 15.67 15.75 15.61 15.71 19,616,128 +0.06(+0.39%)
May 03, 2017 15.65 15.69 15.55 15.65 15,161,306 +0.01(+0.06%)
May 02, 2017 15.73 15.73 15.52 15.64 21,948,946 -0.01(-0.06%)
May 01, 2017 15.45 15.67 15.45 15.65 25,587,932 +0.21(+1.34%)
Apr 28, 2017 15.65 15.67 15.42 15.45 21,758,874 -0.12(-0.80%)
Apr 27, 2017 15.43 15.68 15.40 15.57 25,878,082 +0.14(+0.91%)
Apr 26, 2017 15.51 15.67 15.38 15.43 26,946,310 -0.05(-0.29%)
Apr 25, 2017 15.25 15.52 15.22 15.48 36,533,352 +0.25(+1.62%)
Apr 24, 2017 15.64 15.69 15.21 15.23 36,856,244 -0.19(-1.26%)
Apr 21, 2017 15.14 15.43 15.04 15.42 53,441,136 +0.37(+2.44%)
Apr 20, 2017 15.25 15.55 15.00 15.06 83,475,416 +0.80(+5.60%)
Apr 19, 2017 14.27 14.38 14.18 14.26 22,550,872 +0.09(+0.64%)
Apr 18, 2017 14.26 14.38 14.13 14.17 17,414,426 -0.18(-1.27%)
Apr 17, 2017 14.18 14.36 14.09 14.35 12,836,283 +0.25(+1.75%)
Apr 13, 2017 14.09 14.28 13.99 14.10 15,395,436 +0.01(+0.04%)
Apr 12, 2017 14.44 14.44 14.07 14.10 18,482,688 -0.25(-1.72%)
Apr 11, 2017 14.42 14.45 14.12 14.34 20,323,668 -0.14(-0.99%)
Apr 10, 2017 14.46 14.56 14.42 14.49 18,696,098 +0.08(+0.53%)
Apr 07, 2017 14.45 14.56 14.34 14.41 18,512,010 -0.09(-0.59%)
Apr 06, 2017 14.37 14.56 14.34 14.49 14,421,130 +0.17(+1.21%)
Apr 05, 2017 14.43 14.63 14.25 14.32 16,803,148 -0.05(-0.32%)
Apr 04, 2017 14.16 14.37 14.13 14.37 10,388,100 +0.21(+1.48%)
Apr 03, 2017 14.18 14.29 14.09 14.16 21,343,746 +0.02(+0.11%)
Mar 31, 2017 14.31 14.42 14.14 14.14 20,716,658 -0.24(-1.67%)
Mar 30, 2017 14.35 14.49 14.34 14.38 15,671,630 +0.02(+0.13%)
Mar 29, 2017 14.33 14.37 14.24 14.36 11,484,427 -0.02(-0.13%)
Mar 28, 2017 14.04 14.45 14.04 14.38 28,463,558 +0.34(+2.45%)
Mar 27, 2017 13.94 14.13 13.83 14.04 17,879,870 -0.03(-0.24%)
Mar 24, 2017 14.05 14.22 13.99 14.07 18,902,404 +0.06(+0.46%)
Mar 23, 2017 14.10 14.18 13.97 14.01 19,650,048 -0.10(-0.73%)
Mar 22, 2017 13.87 14.19 13.80 14.11 29,574,492 +0.25(+1.82%)
Mar 21, 2017 14.29 14.29 13.80 13.86 57,029,432 -0.38(-2.69%)
Mar 20, 2017 14.27 14.34 14.13 14.24 22,729,614 +0.00(+0.00%)
Mar 17, 2017 14.53 14.53 14.24 14.24 51,129,920 -0.22(-1.51%)
Mar 16, 2017 14.55 14.61 14.42 14.46 25,037,346 -0.11(-0.73%)
Mar 15, 2017 14.62 14.64 14.47 14.57 28,727,836 +0.04(+0.25%)
Mar 14, 2017 14.59 14.64 14.40 14.53 15,949,098 -0.08(-0.52%)
Mar 13, 2017 14.55 14.71 14.54 14.61 56,587,512 +0.09(+0.59%)
Mar 10, 2017 14.60 14.62 14.44 14.52 23,781,676 +0.07(+0.46%)
Mar 09, 2017 14.49 14.65 14.42 14.45 35,013,424 -0.02(-0.15%)
Mar 08, 2017 14.68 14.79 14.44 14.48 38,829,664 -0.24(-1.63%)
Mar 07, 2017 15.10 15.28 14.70 14.72 58,964,200 -0.41(-2.71%)
Mar 06, 2017 14.92 15.17 14.87 15.13 38,870,380 +0.09(+0.63%)
Mar 03, 2017 14.74 15.08 14.65 15.03 38,285,424 +0.28(+1.89%)
Mar 02, 2017 14.95 14.96 14.73 14.75 27,064,918 -0.20(-1.32%)
Mar 01, 2017 14.95 15.12 14.93 14.95 31,143,590 +0.20(+1.34%)
Feb 28, 2017 15.02 15.07 14.69 14.75 26,441,688 -0.05(-0.31%)
Feb 27, 2017 14.67 14.83 14.58 14.80 28,370,646 +0.07(+0.47%)
Feb 24, 2017 14.47 14.73 14.45 14.73 27,579,100 +0.23(+1.57%)
Feb 23, 2017 14.70 14.74 14.39 14.50 28,085,776 -0.15(-0.99%)
Feb 22, 2017 14.77 14.77 14.54 14.65 27,472,198 -0.16(-1.06%)
Feb 21, 2017 14.69 14.83 14.66 14.80 24,875,594 +0.11(+0.76%)
Feb 17, 2017 14.69 14.69 14.69 0 +0.26(+1.78%)
Feb 16, 2017 14.38 14.44 13.99 14.43 58,523,744 +0.11(+0.74%)
Feb 15, 2017 14.22 14.48 14.15 14.33 41,441,340 -0.20(-1.38%)
Feb 14, 2017 14.42 14.59 14.41 14.53 21,144,924 +0.03(+0.19%)
Feb 13, 2017 14.56 14.66 14.45 14.50 22,123,060 +0.04(+0.29%)
Feb 10, 2017 14.68 14.75 14.35 14.46 50,976,484 +0.01(+0.04%)
Feb 09, 2017 14.56 14.57 14.39 14.45 20,182,046 -0.06(-0.44%)
Feb 08, 2017 14.40 14.55 14.21 14.52 28,418,222 +0.08(+0.59%)
Feb 07, 2017 14.31 14.62 14.31 14.43 48,813,080 +0.13(+0.89%)
Feb 06, 2017 14.09 14.30 14.09 14.30 29,331,502 +0.14(+1.00%)
Feb 03, 2017 13.99 14.21 13.97 14.16 28,001,490 +0.15(+1.04%)
Feb 02, 2017 14.13 14.20 13.95 14.02 34,286,460 -0.24(-1.66%)
Feb 01, 2017 14.09 14.28 14.05 14.25 39,017,088 +0.21(+1.51%)
Jan 31, 2017 14.22 14.37 13.94 14.04 59,393,416 -0.33(-2.32%)
Jan 30, 2017 14.47 14.55 14.19 14.37 50,157,688 -0.17(-1.19%)
Jan 27, 2017 14.78 14.78 14.43 14.55 42,335,112 -0.16(-1.11%)
Jan 26, 2017 14.46 14.87 14.39 14.71 60,141,676 +0.25(+1.70%)
Jan 25, 2017 14.30 14.48 14.19 14.46 59,604,080 +0.33(+2.36%)
Jan 24, 2017 13.89 14.30 13.88 14.13 55,587,424 +0.21(+1.52%)
Jan 23, 2017 13.52 13.94 13.49 13.92 77,584,192 +0.50(+3.74%)
Jan 20, 2017 13.47 13.53 12.98 13.42 149,813,056 -0.36(-2.59%)
Jan 19, 2017 13.08 13.80 12.91 13.77 325,407,264 +2.61(+23.40%)
Jan 18, 2017 11.06 11.32 10.96 11.16 67,617,760 -0.37(-3.18%)
Jan 17, 2017 11.73 11.73 11.46 11.53 60,332,576 -0.21(-1.83%)
Jan 13, 2017 11.74 11.74 11.74 0 +0.13(+1.09%)
Jan 12, 2017 11.52 11.62 11.44 11.62 26,876,626 +0.10(+0.89%)
Jan 11, 2017 11.30 11.53 11.30 11.51 32,652,594 +0.19(+1.66%)
Jan 10, 2017 11.17 11.37 11.13 11.33 26,972,554 +0.13(+1.16%)
Jan 09, 2017 11.37 11.40 11.19 11.20 24,472,740 -0.16(-1.41%)
Jan 06, 2017 11.11 11.42 10.88 11.36 40,805,732 +0.16(+1.43%)
Jan 05, 2017 11.02 11.31 11.02 11.20 38,271,288 +0.11(+0.98%)
Jan 04, 2017 10.91 11.11 10.88 11.09 23,973,894 +0.22(+2.06%)
Jan 03, 2017 10.94 11.09 10.77 10.86 21,593,356 -0.01(-0.11%)
Dec 30, 2016 10.87 10.87 10.87 0 -0.09(-0.83%)
Dec 29, 2016 11.08 11.09 10.94 10.97 11,474,702 -0.09(-0.79%)
Dec 28, 2016 11.14 11.20 11.05 11.05 11,631,687 -0.10(-0.92%)
Dec 27, 2016 11.14 11.20 11.09 11.16 8,671,228 +0.06(+0.57%)
Dec 23, 2016 11.09 11.09 11.09 0 -0.01(-0.11%)
Dec 22, 2016 11.01 11.11 10.97 11.10 16,141,341 +0.06(+0.52%)
Dec 21, 2016 11.08 11.15 11.05 11.05 15,150,783 -0.04(-0.33%)
Dec 20, 2016 11.02 11.09 11.00 11.08 14,065,289 +0.12(+1.08%)
Dec 19, 2016 10.95 10.99 10.88 10.97 14,779,554 +0.06(+0.53%)
Dec 16, 2016 11.08 11.11 10.86 10.91 40,228,764 -0.19(-1.72%)
Dec 15, 2016 11.02 11.20 10.93 11.10 23,268,998 +0.06(+0.52%)
Dec 14, 2016 11.20 11.23 11.03 11.04 25,476,964 -0.17(-1.51%)
Dec 13, 2016 11.21 11.26 11.09 11.21 25,472,308 +0.01(+0.05%)
Dec 12, 2016 11.28 11.31 11.08 11.20 20,462,812 -0.08(-0.67%)
Dec 09, 2016 11.26 11.33 11.17 11.28 18,846,048 +0.02(+0.13%)
Dec 08, 2016 11.24 11.30 11.13 11.27 21,950,092 +0.03(+0.24%)
Dec 07, 2016 10.90 11.24 10.85 11.24 42,135,248 +0.33(+3.00%)
Dec 06, 2016 10.97 11.02 10.85 10.91 42,260,772 -0.15(-1.31%)
Dec 05, 2016 11.10 11.12 10.99 11.06 40,181,292 +0.02(+0.14%)
Dec 02, 2016 11.10 11.10 10.95 11.04 49,752,332 -0.04(-0.38%)
Dec 01, 2016 10.92 11.16 10.90 11.08 39,922,640 +0.25(+2.26%)
Nov 30, 2016 10.71 10.92 10.70 10.84 37,394,444 +0.31(+2.90%)
Nov 29, 2016 10.48 10.65 10.44 10.53 18,332,718 +0.04(+0.38%)
Nov 28, 2016 10.53 10.58 10.42 10.49 22,525,766 -0.10(-0.97%)
Nov 25, 2016 10.54 10.61 10.49 10.60 8,357,307 +0.08(+0.74%)
Nov 23, 2016 10.52 10.52 10.52 0 -0.03(-0.26%)
Nov 22, 2016 10.42 10.56 10.42 10.54 29,095,848 +0.12(+1.18%)
Nov 21, 2016 10.24 10.48 10.24 10.42 24,577,752 +0.18(+1.79%)
Nov 18, 2016 10.20 10.28 10.18 10.24 28,958,710 +0.01(+0.12%)
Nov 17, 2016 10.21 10.26 10.17 10.23 36,356,380 +0.03(+0.27%)
Nov 16, 2016 10.38 10.38 10.19 10.20 40,547,956 -0.20(-1.91%)
Nov 15, 2016 10.43 10.47 10.23 10.40 32,149,108 -0.08(-0.72%)
Nov 14, 2016 10.45 10.57 10.40 10.47 36,870,928 +0.06(+0.58%)
Nov 11, 2016 10.30 10.42 10.26 10.41 41,253,840 +0.02(+0.14%)
Nov 10, 2016 10.26 10.46 10.22 10.40 51,714,436 +0.20(+1.92%)
Nov 09, 2016 9.756 10.32 9.753 10.20 78,822,512 +0.55(+5.64%)
Nov 08, 2016 9.654 9.678 9.524 9.657 35,154,048 +0.01(+0.06%)
Nov 07, 2016 9.425 9.657 9.425 9.651 35,210,408 +0.34(+3.65%)
Nov 04, 2016 9.316 9.449 9.310 9.310 31,007,968 -0.06(-0.67%)
Nov 03, 2016 9.292 9.398 9.226 9.374 39,880,504 +0.12(+1.27%)
Nov 02, 2016 9.193 9.300 9.163 9.256 36,064,420 +0.10(+1.09%)
Nov 01, 2016 9.226 9.262 9.079 9.157 21,785,782 -0.03(-0.33%)
Oct 31, 2016 9.172 9.292 9.148 9.187 19,493,122 +0.07(+0.76%)
Oct 28, 2016 9.100 9.238 9.036 9.118 23,204,928 -0.01(-0.10%)
Oct 27, 2016 9.154 9.172 9.100 9.127 19,722,276 -0.02(-0.23%)
Oct 26, 2016 9.271 9.283 9.136 9.148 29,357,184 -0.14(-1.52%)
Oct 25, 2016 9.130 9.340 9.082 9.289 29,790,784 +0.13(+1.45%)
Oct 24, 2016 9.202 9.244 9.148 9.157 29,242,668 +0.04(+0.40%)
Oct 21, 2016 9.069 9.151 9.045 9.121 24,623,736 -0.02(-0.16%)
Oct 20, 2016 9.283 9.316 9.100 9.136 45,471,740 -0.22(-2.35%)
Oct 19, 2016 9.187 9.420 9.187 9.356 20,738,658 +0.02(+0.16%)
Oct 18, 2016 9.440 9.468 9.319 9.340 22,863,646 +0.00(+0.03%)
Oct 17, 2016 9.343 9.395 9.280 9.337 21,875,210 -0.00(-0.05%)
Oct 14, 2016 9.470 9.554 9.337 9.342 32,964,538 -0.04(-0.40%)
Oct 13, 2016 9.223 9.419 9.112 9.380 49,834,792 +0.28(+3.11%)
Oct 12, 2016 9.163 9.166 9.066 9.097 41,077,900 -0.08(-0.85%)
Oct 11, 2016 9.277 9.280 9.125 9.175 32,878,626 -0.11(-1.17%)
Oct 10, 2016 9.365 9.428 9.264 9.283 30,672,770 -0.07(-0.71%)
Oct 07, 2016 9.325 9.380 9.280 9.350 35,175,096 -0.00(-0.03%)
Oct 06, 2016 9.268 9.381 9.214 9.353 44,180,964 +0.11(+1.14%)
Oct 05, 2016 9.142 9.265 9.106 9.247 17,574,128 +0.16(+1.79%)
Oct 04, 2016 9.178 9.232 9.079 9.085 19,471,428 -0.08(-0.85%)
Oct 03, 2016 9.133 9.184 9.103 9.163 14,232,772 -0.02(-0.23%)
Sep 30, 2016 9.082 9.213 9.036 9.184 23,696,228 +0.15(+1.70%)
Sep 29, 2016 9.051 9.103 8.970 9.030 23,734,818 -0.01(-0.07%)
Sep 28, 2016 8.961 9.048 8.911 9.036 14,677,471 +0.12(+1.32%)
Sep 27, 2016 8.961 9.003 8.910 8.919 17,457,206 -0.03(-0.30%)
Sep 26, 2016 8.862 9.011 8.850 8.946 22,862,132 +0.02(+0.24%)
Sep 23, 2016 8.847 8.946 8.829 8.925 16,590,959 +0.02(+0.24%)
Sep 22, 2016 9.018 9.066 8.901 8.904 17,814,042 -0.04(-0.47%)
Sep 21, 2016 8.805 8.961 8.795 8.946 22,155,306 +0.18(+2.10%)
Sep 20, 2016 8.883 8.892 8.759 8.762 19,500,854 -0.05(-0.58%)
Sep 19, 2016 8.871 8.910 8.792 8.814 15,160,628 -0.02(-0.20%)
Sep 16, 2016 8.771 8.854 8.693 8.832 37,274,620 +0.03(+0.34%)
Sep 15, 2016 8.729 8.829 8.654 8.801 31,540,134 +0.08(+0.97%)
Sep 14, 2016 8.585 8.789 8.568 8.717 33,114,562 +0.11(+1.26%)
Sep 13, 2016 8.585 8.696 8.555 8.609 36,031,628 -0.02(-0.28%)
Sep 12, 2016 8.431 8.687 8.404 8.633 35,887,644 +0.23(+2.80%)
Sep 09, 2016 8.624 8.666 8.398 8.398 28,023,482 -0.32(-3.66%)
Sep 08, 2016 8.636 8.726 8.600 8.717 20,071,294 +0.04(+0.49%)
Sep 07, 2016 8.512 8.678 8.491 8.675 26,566,496 +0.21(+2.45%)
Sep 06, 2016 8.470 8.512 8.436 8.467 15,911,510 -0.01(-0.07%)
Sep 02, 2016 8.512 8.473 8.473 8.473 9,871,432 -0.01(-0.14%)
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.