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

Electra Battery Materials Corp (TSV: FCC )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 0.1450 0.1500 0.1450 0.1450 629,494 -0.01(-3.33%)
Mar 28, 2019 0.1500 0.1550 0.1500 0.1500 1,136,895 -0.01(-3.23%)
Mar 27, 2019 0.1550 0.1600 0.1500 0.1550 699,906 -0.01(-3.13%)
Mar 26, 2019 0.1650 0.1700 0.1600 0.1600 988,000 -0.01(-3.03%)
Mar 25, 2019 0.1700 0.1700 0.1650 0.1650 385,200 -0.01(-5.71%)
Mar 22, 2019 0.1750 0.1750 0.1700 0.1750 335,229 +0.00(+0.00%)
Mar 21, 2019 0.1700 0.1750 0.1700 0.1750 556,930 -0.01(-2.78%)
Mar 20, 2019 0.1800 0.1850 0.1700 0.1800 1,992,667 -0.01(-2.70%)
Mar 19, 2019 0.1700 0.1900 0.1700 0.1850 2,174,706 +0.01(+8.82%)
Mar 18, 2019 0.1800 0.1850 0.1650 0.1700 1,496,143 -0.01(-8.11%)
Mar 15, 2019 0.1900 0.1900 0.1850 0.1850 283,621 +0.00(+0.00%)
Mar 14, 2019 0.1850 0.1850 0.1850 0.1850 403,050 -0.01(-2.63%)
Mar 13, 2019 0.1900 0.1900 0.1850 0.1900 700,927 +0.00(+0.00%)
Mar 12, 2019 0.1850 0.1900 0.1850 0.1900 549,170 +0.00(+0.00%)
Mar 11, 2019 0.1750 0.1950 0.1750 0.1900 2,440,205 +0.01(+5.56%)
Mar 08, 2019 0.1850 0.1850 0.1750 0.1800 407,503 -0.01(-2.70%)
Mar 07, 2019 0.1900 0.1950 0.1850 0.1850 489,517 -0.01(-5.13%)
Mar 06, 2019 0.1950 0.2050 0.1900 0.1950 266,421 -0.01(-2.50%)
Mar 05, 2019 0.2000 0.2000 0.1900 0.2000 306,250 +0.01(+5.26%)
Mar 04, 2019 0.1950 0.2000 0.1900 0.1900 325,961 -0.01(-5.00%)
Mar 01, 2019 0.2000 0.2000 0.1950 0.2000 259,489 +0.00(+0.00%)
Feb 28, 2019 0.1950 0.2000 0.1900 0.2000 585,307 +0.01(+2.56%)
Feb 27, 2019 0.2100 0.2100 0.1950 0.1950 656,820 -0.01(-7.14%)
Feb 26, 2019 0.1950 0.2100 0.1900 0.2100 1,336,650 +0.01(+7.69%)
Feb 25, 2019 0.1750 0.2000 0.1750 0.1950 1,009,992 +0.02(+8.33%)
Feb 22, 2019 0.1800 0.1800 0.1750 0.1800 204,785 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.1800 0.1700 0.1800 159,973 +0.00(+0.00%)
Feb 20, 2019 0.1750 0.1800 0.1700 0.1800 392,150 +0.00(+0.00%)
Feb 19, 2019 0.1750 0.1800 0.1750 0.1800 306,279 -0.01(-2.70%)
Feb 15, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 14, 2019 0.1750 0.1750 0.1700 0.1750 195,300 +0.01(+6.06%)
Feb 13, 2019 0.1700 0.1750 0.1650 0.1650 453,768 -0.01(-5.71%)
Feb 12, 2019 0.1650 0.1800 0.1650 0.1750 1,069,445 +0.01(+9.37%)
Feb 11, 2019 0.1650 0.1650 0.1600 0.1600 168,452 +0.00(+0.00%)
Feb 08, 2019 0.1600 0.1700 0.1600 0.1600 191,074 -0.01(-3.03%)
Feb 07, 2019 0.1650 0.1700 0.1650 0.1650 173,789 -0.01(-2.94%)
Feb 06, 2019 0.1650 0.1700 0.1650 0.1700 115,767 +0.01(+3.03%)
Feb 05, 2019 0.1750 0.1750 0.1650 0.1650 461,086 -0.01(-5.71%)
Feb 04, 2019 0.1750 0.1750 0.1700 0.1750 287,970 -0.01(-2.78%)
Feb 01, 2019 0.1750 0.1850 0.1750 0.1800 315,218 +0.00(+0.00%)
Jan 31, 2019 0.1850 0.1900 0.1800 0.1800 302,960 +0.00(+0.00%)
Jan 30, 2019 0.1900 0.1900 0.1800 0.1800 287,289 -0.02(-7.69%)
Jan 29, 2019 0.1950 0.2000 0.1800 0.1950 842,600 -0.01(-2.50%)
Jan 28, 2019 0.1850 0.2050 0.1850 0.2000 720,810 +0.02(+11.11%)
Jan 25, 2019 0.1650 0.1800 0.1600 0.1800 703,108 +0.02(+12.50%)
Jan 24, 2019 0.1650 0.1650 0.1550 0.1600 212,234 +0.00(+0.00%)
Jan 23, 2019 0.1550 0.1600 0.1550 0.1600 563,512 +0.01(+6.67%)
Jan 22, 2019 0.1550 0.1550 0.1450 0.1500 284,880 -0.01(-3.23%)
Jan 21, 2019 0.1500 0.1550 0.1450 0.1550 158,346 +0.01(+3.33%)
Jan 18, 2019 0.1550 0.1600 0.1500 0.1500 254,603 -0.01(-3.23%)
Jan 17, 2019 0.1650 0.1650 0.1500 0.1550 296,901 -0.01(-3.13%)
Jan 16, 2019 0.1650 0.1650 0.1600 0.1600 387,611 +0.00(+0.00%)
Jan 15, 2019 0.1650 0.1700 0.1600 0.1600 432,579 -0.01(-5.88%)
Jan 14, 2019 0.1700 0.1750 0.1650 0.1700 507,478 +0.00(+0.00%)
Jan 11, 2019 0.1750 0.1750 0.1700 0.1700 242,000 -0.00(-2.86%)
Jan 10, 2019 0.1750 0.1750 0.1700 0.1750 125,812 +0.00(+2.94%)
Jan 09, 2019 0.1750 0.1750 0.1700 0.1700 559,328 -0.00(-2.86%)
Jan 08, 2019 0.1750 0.1750 0.1700 0.1750 865,985 +0.00(+0.00%)
Jan 07, 2019 0.1800 0.1800 0.1700 0.1750 1,484,135 -0.01(-5.41%)
Jan 04, 2019 0.1750 0.1850 0.1750 0.1850 1,271,287 +0.01(+2.78%)
Jan 03, 2019 0.1800 0.1850 0.1750 0.1800 627,916 +0.01(+5.88%)
Jan 02, 2019 0.1800 0.1800 0.1700 0.1700 551,856 +0.00(+0.00%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 28, 2018 0.1750 0.1750 0.1600 0.1750 410,731 +0.00(+2.94%)
Dec 27, 2018 0.1700 0.1900 0.1700 0.1700 498,896 +0.00(+0.00%)
Dec 24, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 21, 2018 0.1800 0.1800 0.1700 0.1750 374,813 -0.01(-2.78%)
Dec 20, 2018 0.1900 0.1950 0.1750 0.1800 684,571 -0.02(-10.00%)
Dec 19, 2018 0.1950 0.2000 0.1900 0.2000 275,758 +0.01(+2.56%)
Dec 18, 2018 0.1900 0.2000 0.1900 0.1950 276,275 +0.01(+2.63%)
Dec 17, 2018 0.1950 0.2000 0.1900 0.1900 482,243 +0.00(+0.00%)
Dec 14, 2018 0.1900 0.1950 0.1850 0.1900 169,955 +0.00(+0.00%)
Dec 13, 2018 0.2000 0.2000 0.1900 0.1900 542,296 -0.01(-5.00%)
Dec 12, 2018 0.2100 0.2100 0.2000 0.2000 201,225 -0.01(-4.76%)
Dec 11, 2018 0.2000 0.2100 0.2000 0.2100 231,955 +0.01(+2.44%)
Dec 10, 2018 0.2200 0.2200 0.2000 0.2050 1,010,750 -0.02(-6.82%)
Dec 07, 2018 0.2300 0.2350 0.2150 0.2200 331,468 -0.01(-2.22%)
Dec 06, 2018 0.2250 0.2250 0.2200 0.2250 296,351 +0.01(+2.27%)
Dec 05, 2018 0.2400 0.2400 0.2200 0.2200 194,630 -0.02(-8.33%)
Dec 04, 2018 0.2350 0.2400 0.2250 0.2400 243,647 -0.01(-2.04%)
Dec 03, 2018 0.2400 0.2450 0.2350 0.2450 359,907 +0.01(+6.52%)
Nov 30, 2018 0.2400 0.2400 0.2250 0.2300 163,134 +0.01(+2.22%)
Nov 29, 2018 0.2400 0.2400 0.2250 0.2250 556,391 -0.02(-8.16%)
Nov 28, 2018 0.2350 0.2450 0.2250 0.2450 251,506 +0.02(+8.89%)
Nov 27, 2018 0.2350 0.2350 0.2250 0.2250 207,250 -0.01(-4.26%)
Nov 26, 2018 0.2450 0.2450 0.2250 0.2350 427,874 -0.01(-4.08%)
Nov 23, 2018 0.2450 0.2450 0.2400 0.2450 120,800 +0.00(+0.00%)
Nov 22, 2018 0.2400 0.2450 0.2400 0.2450 64,500 +0.01(+4.26%)
Nov 21, 2018 0.2600 0.2700 0.2350 0.2350 624,023 -0.01(-4.08%)
Nov 20, 2018 0.2700 0.2700 0.2400 0.2450 507,397 -0.03(-9.26%)
Nov 19, 2018 0.2700 0.2800 0.2650 0.2700 428,409 -0.01(-1.82%)
Nov 16, 2018 0.2700 0.2850 0.2700 0.2750 703,481 +0.02(+5.77%)
Nov 15, 2018 0.2400 0.2700 0.2400 0.2600 789,673 +0.04(+15.56%)
Nov 14, 2018 0.2500 0.2500 0.2250 0.2250 242,164 -0.01(-2.17%)
Nov 13, 2018 0.2400 0.2500 0.2300 0.2300 271,882 -0.01(-4.17%)
Nov 12, 2018 0.2600 0.2600 0.2350 0.2400 351,849 -0.02(-7.69%)
Nov 09, 2018 0.2800 0.2800 0.2600 0.2600 271,935 -0.02(-7.14%)
Nov 08, 2018 0.2800 0.2900 0.2750 0.2800 292,298 +0.00(+0.00%)
Nov 07, 2018 0.3100 0.3100 0.2750 0.2800 1,466,702 -0.01(-3.45%)
Nov 06, 2018 0.2500 0.3150 0.2500 0.2900 3,324,653 +0.05(+20.83%)
Nov 05, 2018 0.2150 0.2500 0.2100 0.2400 1,195,824 +0.03(+14.29%)
Nov 02, 2018 0.2000 0.2100 0.1850 0.2100 1,237,113 +0.01(+7.69%)
Nov 01, 2018 0.2050 0.2050 0.1850 0.1950 1,990,955 -0.01(-2.50%)
Oct 31, 2018 0.2350 0.2350 0.1950 0.2000 1,845,225 -0.02(-11.11%)
Oct 30, 2018 0.2300 0.2350 0.2200 0.2250 391,948 -0.01(-4.26%)
Oct 29, 2018 0.2300 0.2450 0.2250 0.2350 582,807 -0.01(-2.08%)
Oct 26, 2018 0.2450 0.2450 0.2350 0.2400 532,125 -0.01(-4.00%)
Oct 25, 2018 0.2500 0.2550 0.2450 0.2500 497,323 -0.01(-1.96%)
Oct 24, 2018 0.2550 0.2650 0.2500 0.2550 383,135 +0.01(+4.08%)
Oct 23, 2018 0.2600 0.2700 0.2450 0.2450 1,374,504 -0.03(-9.26%)
Oct 22, 2018 0.2800 0.2850 0.2700 0.2700 281,837 +0.00(+0.00%)
Oct 19, 2018 0.2800 0.2850 0.2700 0.2700 512,817 -0.01(-3.57%)
Oct 18, 2018 0.2800 0.2800 0.2700 0.2800 188,749 +0.01(+3.70%)
Oct 17, 2018 0.2700 0.2850 0.2700 0.2700 357,916 +0.01(+1.89%)
Oct 16, 2018 0.2800 0.2850 0.2600 0.2650 2,580,889 -0.02(-5.36%)
Oct 15, 2018 0.3000 0.3250 0.2800 0.2800 921,460 -0.01(-3.45%)
Oct 12, 2018 0.2800 0.3250 0.2800 0.2900 769,943 +0.02(+7.41%)
Oct 11, 2018 0.2850 0.2950 0.2650 0.2700 1,295,182 -0.01(-5.26%)
Oct 10, 2018 0.3000 0.3100 0.2800 0.2850 1,216,862 -0.02(-6.56%)
Oct 09, 2018 0.3100 0.3200 0.3050 0.3050 297,082 -0.01(-3.17%)
Oct 05, 2018 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Oct 04, 2018 0.3450 0.3450 0.3050 0.3050 803,876 -0.02(-4.69%)
Oct 03, 2018 0.3300 0.3350 0.3100 0.3200 387,186 -0.01(-1.54%)
Oct 02, 2018 0.3350 0.3400 0.3250 0.3250 258,968 -0.01(-1.52%)
Oct 01, 2018 0.3350 0.3350 0.3300 0.3300 140,851 +0.00(+0.00%)
Sep 28, 2018 0.3400 0.3550 0.3300 0.3300 395,316 +0.00(+0.00%)
Sep 27, 2018 0.3800 0.3800 0.3300 0.3300 1,417,111 -0.03(-8.33%)
Sep 26, 2018 0.3350 0.3800 0.3300 0.3600 2,287,053 +0.05(+16.13%)
Sep 25, 2018 0.3300 0.3430 0.3100 0.3100 882,216 -0.03(-7.46%)
Sep 24, 2018 0.3450 0.3450 0.3300 0.3350 343,184 -0.01(-1.47%)
Sep 21, 2018 0.3550 0.3550 0.3300 0.3400 476,475 -0.01(-4.23%)
Sep 20, 2018 0.3450 0.3600 0.3300 0.3550 553,429 +0.02(+7.58%)
Sep 19, 2018 0.3500 0.3600 0.3300 0.3300 462,487 -0.03(-8.33%)
Sep 18, 2018 0.3500 0.3600 0.3400 0.3600 543,918 +0.01(+2.86%)
Sep 17, 2018 0.3800 0.3800 0.3450 0.3500 253,805 -0.03(-7.89%)
Sep 14, 2018 0.3700 0.3900 0.3450 0.3800 336,663 +0.01(+2.70%)
Sep 13, 2018 0.3900 0.3950 0.3650 0.3700 406,562 -0.02(-5.13%)
Sep 12, 2018 0.3850 0.4000 0.3600 0.3900 586,714 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4000 0.3800 0.3900 356,911 -0.01(-2.50%)
Sep 10, 2018 0.4000 0.4200 0.3850 0.4000 410,789 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4000 0.3900 0.4000 361,589 +0.01(+1.27%)
Sep 06, 2018 0.4250 0.4350 0.3900 0.3950 330,879 -0.03(-8.14%)
Sep 05, 2018 0.4450 0.4450 0.4300 0.4300 278,367 -0.01(-2.27%)
Sep 04, 2018 0.4450 0.4450 0.4250 0.4400 468,060 -0.01(-2.22%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 30, 2018 0.4200 0.4450 0.4100 0.4400 494,372 +0.03(+8.64%)
Aug 29, 2018 0.4200 0.4200 0.3950 0.4050 478,933 -0.01(-3.57%)
Aug 28, 2018 0.4300 0.4300 0.4050 0.4200 289,862 -0.01(-1.18%)
Aug 27, 2018 0.4900 0.4900 0.4000 0.4250 1,156,407 -0.04(-7.61%)
Aug 24, 2018 0.4500 0.5000 0.4400 0.4600 1,309,161 +0.01(+2.22%)
Aug 23, 2018 0.4000 0.4500 0.3850 0.4500 1,205,883 +0.07(+18.42%)
Aug 22, 2018 0.3600 0.3800 0.3600 0.3800 560,608 +0.03(+8.57%)
Aug 21, 2018 0.3500 0.3500 0.3400 0.3500 541,125 +0.01(+4.48%)
Aug 20, 2018 0.2900 0.3400 0.2900 0.3350 507,985 +0.05(+17.54%)
Aug 17, 2018 0.2850 0.2850 0.2650 0.2850 447,549 +0.01(+3.64%)
Aug 16, 2018 0.2700 0.2800 0.2600 0.2750 601,664 +0.01(+1.85%)
Aug 15, 2018 0.2900 0.3000 0.2650 0.2700 747,137 -0.02(-6.90%)
Aug 14, 2018 0.3050 0.3200 0.2900 0.2900 513,183 +0.00(+0.00%)
Aug 13, 2018 0.3150 0.3200 0.2900 0.2900 354,921 -0.03(-7.94%)
Aug 10, 2018 0.3350 0.3350 0.3150 0.3150 199,568 -0.01(-1.56%)
Aug 09, 2018 0.3200 0.3550 0.3200 0.3200 617,035 +0.00(+0.00%)
Aug 08, 2018 0.3200 0.3400 0.3200 0.3200 280,615 +0.01(+1.59%)
Aug 07, 2018 0.3350 0.3400 0.3150 0.3150 469,733 -0.02(-5.97%)
Aug 03, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Aug 02, 2018 0.3500 0.3550 0.3400 0.3500 202,189 +0.00(+0.00%)
Aug 01, 2018 0.3850 0.3900 0.3500 0.3500 438,919 -0.03(-6.67%)
Jul 31, 2018 0.3500 0.3750 0.3500 0.3750 843,112 +0.03(+8.70%)
Jul 30, 2018 0.3650 0.3700 0.3450 0.3450 759,152 -0.02(-4.17%)
Jul 27, 2018 0.3700 0.3750 0.3600 0.3600 177,742 -0.01(-2.70%)
Jul 26, 2018 0.3650 0.3800 0.3500 0.3700 629,866 +0.02(+5.71%)
Jul 25, 2018 0.3600 0.3700 0.3500 0.3500 726,460 -0.01(-2.78%)
Jul 24, 2018 0.3750 0.3200 0.3600 2,775,906 +0.02(+5.88%)
Jul 23, 2018 0.3500 0.3600 0.3350 0.3400 707,165 -0.02(-5.56%)
Jul 20, 2018 0.3650 0.3750 0.3550 0.3600 1,380,290 -0.04(-10.00%)
Jul 19, 2018 0.4000 0.4100 0.3850 0.4000 381,655 +0.00(+0.00%)
Jul 18, 2018 0.4150 0.4150 0.3850 0.4000 501,268 +0.00(+0.00%)
Jul 17, 2018 0.4000 0.4100 0.3800 0.4000 437,723 +0.00(+0.00%)
Jul 16, 2018 0.4150 0.4300 0.4000 0.4000 547,343 -0.03(-8.05%)
Jul 13, 2018 0.4450 0.4450 0.4200 0.4350 232,858 -0.01(-1.14%)
Jul 12, 2018 0.4550 0.4550 0.4300 0.4400 636,524 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4600 0.4000 0.4400 1,973,849 -0.02(-4.35%)
Jul 10, 2018 0.4100 0.4600 0.4100 0.4600 2,380,073 +0.05(+12.20%)
Jul 09, 2018 0.3950 0.4150 0.3500 0.4100 4,747,380 +0.01(+2.50%)
Jul 06, 2018 0.4350 0.4350 0.3950 0.4000 803,822 -0.03(-6.98%)
Jul 05, 2018 0.4550 0.4600 0.4250 0.4300 702,918 -0.03(-6.52%)
Jul 04, 2018 0.4700 0.4750 0.4600 0.4600 197,712 -0.01(-3.16%)
Jul 03, 2018 0.4750 0.4800 0.4600 0.4750 286,864 +0.01(+1.06%)
Jun 29, 2018 0.4700 0.4700 0.4700 0 -0.00(-0.53%)
Jun 28, 2018 0.4700 0.4850 0.4550 0.4725 742,074 +0.02(+3.85%)
Jun 27, 2018 0.4950 0.4950 0.4450 0.4550 937,093 -0.04(-7.61%)
Jun 26, 2018 0.4900 0.4950 0.4800 0.4925 487,500 -0.00(-0.51%)
Jun 25, 2018 0.5000 0.5000 0.4800 0.4950 868,868 -0.02(-2.94%)
Jun 22, 2018 0.5000 0.5300 0.5000 0.5100 616,656 +0.01(+2.00%)
Jun 21, 2018 0.5200 0.5200 0.4850 0.5000 1,228,340 -0.02(-3.85%)
Jun 20, 2018 0.5600 0.5600 0.5200 0.5200 1,058,718 -0.05(-8.77%)
Jun 19, 2018 0.5700 0.5900 0.5700 0.5700 247,995 -0.01(-0.87%)
Jun 18, 2018 0.5500 0.5800 0.5400 0.5750 525,219 +0.02(+4.55%)
Jun 15, 2018 0.6000 0.5500 0.5500 458,328 -0.05(-8.33%)
Jun 14, 2018 0.6200 0.6200 0.5600 0.6000 1,141,620 -0.01(-1.64%)
Jun 13, 2018 0.6100 0.6200 0.5800 0.6100 709,753 +0.01(+1.67%)
Jun 12, 2018 0.6500 0.6600 0.5900 0.6000 1,326,115 -0.06(-9.09%)
Jun 11, 2018 0.7000 0.7000 0.6500 0.6600 741,996 -0.04(-5.71%)
Jun 08, 2018 0.7200 0.7200 0.6800 0.7000 739,729 -0.02(-2.78%)
Jun 07, 2018 0.7600 0.7600 0.6900 0.7200 1,066,282 -0.04(-5.26%)
Jun 06, 2018 0.7100 0.7600 1,955,393 -0.01(-1.30%)
Jun 05, 2018 0.6800 0.8000 0.6800 0.7700 2,366,391 +0.08(+11.59%)
Jun 04, 2018 0.7100 0.7200 0.6800 0.6900 327,642 -0.03(-4.17%)
Jun 01, 2018 0.6900 0.7200 0.6800 0.7200 504,058 +0.02(+2.86%)
May 31, 2018 0.6900 0.7100 0.6700 0.7000 662,971 +0.01(+1.45%)
May 30, 2018 0.6700 0.7000 0.6500 0.6900 660,656 +0.00(+0.00%)
May 29, 2018 0.7000 0.7100 0.6700 0.6900 690,968 -0.03(-4.17%)
May 28, 2018 0.7300 0.7300 0.7000 0.7200 360,833 -0.02(-2.70%)
May 25, 2018 0.7600 0.7600 0.7300 0.7400 338,401 -0.03(-3.90%)
May 24, 2018 0.7700 0.7700 0.7500 0.7700 516,752 +0.01(+1.32%)
May 23, 2018 0.7900 0.8000 0.7500 0.7600 466,409 -0.04(-5.00%)
May 22, 2018 0.8200 0.8200 0.7600 0.8000 290,842 +0.02(+2.56%)
May 18, 2018 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
May 17, 2018 0.7700 0.7700 0.7500 0.7500 191,305 -0.02(-2.60%)
May 16, 2018 0.7500 0.7700 0.7400 0.7700 387,676 +0.01(+1.32%)
May 15, 2018 0.7500 0.7700 0.7400 0.7600 376,638 +0.02(+2.70%)
May 14, 2018 0.7700 0.7900 0.7400 0.7400 376,229 -0.03(-3.90%)
May 11, 2018 0.7700 0.7700 0.7600 0.7700 143,510 +0.01(+1.32%)
May 10, 2018 0.7700 0.7700 0.7500 0.7600 116,069 -0.01(-1.30%)
May 09, 2018 0.7600 0.7700 0.7500 0.7700 168,289 +0.00(+0.00%)
May 08, 2018 0.7500 0.7700 0.7400 0.7700 305,866 +0.00(+0.00%)
May 07, 2018 0.7600 0.7800 0.7500 0.7700 304,335 -0.01(-1.28%)
May 04, 2018 0.7700 0.7800 0.7600 0.7800 480,918 +0.00(+0.00%)
May 03, 2018 0.7600 0.7900 0.7400 0.7800 385,518 +0.03(+4.00%)
May 02, 2018 0.7800 0.7800 0.7400 0.7500 496,220 -0.02(-2.60%)
May 01, 2018 0.7900 0.7900 0.7600 0.7700 108,696 +0.00(+0.00%)
Apr 30, 2018 0.7500 0.7700 0.7500 0.7700 171,618 +0.02(+2.67%)
Apr 27, 2018 0.7500 0.7700 0.7100 0.7500 225,159 +0.01(+1.35%)
Apr 26, 2018 0.7400 0.7400 0.7000 0.7400 220,197 +0.01(+1.37%)
Apr 25, 2018 0.7400 0.7400 0.7100 0.7300 209,012 +0.00(+0.00%)
Apr 24, 2018 0.7600 0.7700 0.7300 0.7300 420,414 -0.03(-3.95%)
Apr 23, 2018 0.7800 0.7800 0.7500 0.7600 139,658 -0.02(-2.56%)
Apr 20, 2018 0.7700 0.7800 0.7600 0.7800 182,647 -0.01(-1.27%)
Apr 19, 2018 0.7800 0.7900 0.7300 0.7900 592,865 +0.02(+2.60%)
Apr 18, 2018 0.8000 0.8100 0.7400 0.7700 684,910 -0.02(-2.53%)
Apr 17, 2018 0.8200 0.8200 0.7700 0.7900 499,306 -0.03(-3.66%)
Apr 16, 2018 0.8800 0.8900 0.7900 0.8200 1,442,140 -0.04(-4.65%)
Apr 13, 2018 0.9000 0.9000 0.8500 0.8600 735,611 -0.04(-4.44%)
Apr 12, 2018 0.8800 0.9100 0.8750 0.9000 149,855 +0.01(+1.12%)
Apr 11, 2018 0.9000 0.9100 0.8800 0.8900 199,339 -0.02(-2.20%)
Apr 10, 2018 0.8800 0.9100 0.8700 0.9100 360,280 +0.00(+0.00%)
Apr 09, 2018 0.9100 0.9200 0.8800 0.9100 337,653 -0.03(-3.19%)
Apr 06, 2018 0.9600 0.9700 0.9100 0.9400 164,087 -0.02(-2.08%)
Apr 05, 2018 0.9600 0.9700 0.9300 0.9600 259,568 -0.01(-1.03%)
Apr 04, 2018 0.9600 0.9700 0.9000 0.9700 516,615 -0.02(-2.02%)
Apr 03, 2018 1.000 1.010 0.9600 0.9900 267,854 -0.02(-1.98%)
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.