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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 2.566 2.575 2.383 2.392 2,649,942 -0.20(-7.75%)
Mar 30, 2022 2.657 2.730 2.584 2.593 2,069,628 -0.10(-3.89%)
Mar 29, 2022 2.648 2.762 2.639 2.698 2,428,909 +0.13(+5.16%)
Mar 28, 2022 2.593 2.729 2.547 2.566 2,111,709 -0.01(-0.35%)
Mar 25, 2022 2.721 2.730 2.538 2.575 2,538,313 -0.27(-9.62%)
Mar 24, 2022 2.976 3.022 2.748 2.849 2,139,573 -0.16(-5.17%)
Mar 23, 2022 2.976 3.164 2.918 3.004 3,209,704 +0.10(+3.46%)
Mar 22, 2022 2.867 2.986 2.839 2.903 2,822,349 +0.17(+6.35%)
Mar 21, 2022 2.830 2.949 2.675 2.730 2,566,723 -0.16(-5.38%)
Mar 18, 2022 2.611 2.903 2.593 2.885 3,912,791 +0.24(+8.97%)
Mar 17, 2022 2.520 2.703 2.438 2.648 3,635,503 +0.08(+3.20%)
Mar 16, 2022 2.356 2.602 2.290 2.566 9,680,103 +0.60(+30.39%)
Mar 15, 2022 1.835 2.036 1.735 1.968 3,787,906 +0.05(+2.62%)
Mar 14, 2022 1.881 2.036 1.753 1.917 4,796,762 -0.08(-4.11%)
Mar 11, 2022 2.812 2.812 1.917 2.000 8,387,306 -0.72(-26.51%)
Mar 10, 2022 2.830 2.867 2.680 2.721 2,123,648 -0.22(-7.45%)
Mar 09, 2022 2.876 2.958 2.839 2.940 1,727,523 +0.16(+5.92%)
Mar 08, 2022 2.812 2.830 2.724 2.776 2,350,746 -0.04(-1.30%)
Mar 07, 2022 2.776 2.913 2.776 2.812 1,393,057 -0.06(-2.22%)
Mar 04, 2022 3.022 3.077 2.839 2.876 1,487,591 -0.21(-6.80%)
Mar 03, 2022 3.123 3.177 2.995 3.086 1,767,736 -0.05(-1.46%)
Mar 02, 2022 3.259 3.264 3.077 3.132 2,092,432 -0.10(-3.11%)
Mar 01, 2022 3.241 3.378 3.186 3.232 1,878,685 -0.01(-0.28%)
Feb 28, 2022 3.278 3.287 3.159 3.241 3,228,280 -0.04(-1.11%)
Feb 25, 2022 3.305 3.296 3.241 3.278 1,187,005 -0.05(-1.64%)
Feb 24, 2022 2.931 3.342 2.931 3.333 1,676,334 +0.13(+3.99%)
Feb 23, 2022 3.223 3.296 3.154 3.205 1,362,313 +0.02(+0.57%)
Feb 22, 2022 3.259 3.360 3.177 3.186 1,204,162 -0.16(-4.90%)
Feb 18, 2022 3.351 0 -0.09(-2.65%)
Feb 17, 2022 3.469 3.542 3.406 3.442 2,736,910 -0.07(-2.08%)
Feb 16, 2022 3.606 3.606 3.460 3.515 1,733,902 -0.12(-3.27%)
Feb 15, 2022 3.469 3.643 3.469 3.634 2,961,990 +0.18(+5.29%)
Feb 14, 2022 3.387 3.561 3.387 3.451 3,070,483 +0.00(+0.00%)
Feb 11, 2022 3.378 3.570 3.369 3.451 2,681,957 +0.02(+0.53%)
Feb 10, 2022 3.241 3.561 3.237 3.433 2,890,257 +0.06(+1.90%)
Feb 09, 2022 3.168 3.401 3.141 3.369 1,691,379 +0.27(+8.85%)
Feb 08, 2022 2.995 3.104 2.949 3.095 871,570 +0.08(+2.73%)
Feb 07, 2022 3.068 3.123 2.976 3.013 638,716 -0.06(-2.08%)
Feb 04, 2022 2.976 3.086 2.931 3.077 746,725 +0.09(+3.06%)
Feb 03, 2022 3.022 2.967 2.986 789,726 -0.10(-3.25%)
Feb 02, 2022 3.323 3.351 3.077 3.086 1,121,929 -0.24(-7.14%)
Feb 01, 2022 3.259 3.415 3.136 3.323 1,358,005 +0.05(+1.68%)
Jan 31, 2022 2.931 3.269 2,184,211 +0.39(+13.65%)
Jan 28, 2022 2.716 2.917 2.648 2.876 2,406,683 +0.16(+6.06%)
Jan 27, 2022 2.867 2.905 2.684 2.712 2,447,186 -0.14(-4.81%)
Jan 26, 2022 3.150 3.154 2.839 2.849 1,747,164 -0.21(-6.87%)
Jan 25, 2022 2.967 3.141 2.958 3.059 972,045 +0.02(+0.60%)
Jan 24, 2022 2.976 3.049 2.830 3.040 2,165,459 -0.06(-2.06%)
Jan 21, 2022 3.269 3.278 3.081 3.104 1,556,189 -0.21(-6.34%)
Jan 20, 2022 3.186 3.442 3.168 3.314 2,062,853 +0.26(+8.68%)
Jan 19, 2022 3.150 3.173 3.040 3.049 1,350,145 -0.05(-1.76%)
Jan 18, 2022 3.123 3.186 3.095 3.104 1,815,732 -0.08(-2.58%)
Jan 14, 2022 3.186 0 -0.12(-3.59%)
Jan 13, 2022 3.415 3.415 3.287 3.305 1,238,529 -0.12(-3.47%)
Jan 12, 2022 3.396 3.524 3.387 3.424 2,528,210 +0.07(+2.18%)
Jan 11, 2022 3.159 3.387 3.159 3.351 3,349,131 +0.23(+7.31%)
Jan 10, 2022 3.342 3.351 3.123 3.123 2,355,831 -0.18(-5.53%)
Jan 07, 2022 3.255 3.374 3.141 3.305 2,002,016 +0.09(+2.84%)
Jan 06, 2022 3.186 3.296 3.150 3.214 1,738,648 +0.07(+2.33%)
Jan 05, 2022 3.196 3.360 3.095 3.141 1,709,314 -0.06(-1.99%)
Jan 04, 2022 3.433 3.442 3.205 3.205 1,489,179 -0.26(-7.39%)
Jan 03, 2022 3.588 3.606 3.428 3.460 1,479,430 -0.06(-1.81%)
Dec 31, 2021 3.360 3.579 3.351 3.524 1,795,645 +0.12(+3.49%)
Dec 30, 2021 3.077 3.511 3.077 3.406 3,236,313 +0.32(+10.36%)
Dec 29, 2021 3.104 3.168 3.077 3.086 1,472,769 -0.07(-2.31%)
Dec 28, 2021 3.232 3.250 3.123 3.159 1,962,748 -0.06(-1.98%)
Dec 27, 2021 3.369 3.424 3.214 3.223 1,783,884 -0.14(-4.08%)
Dec 23, 2021 3.351 3.415 3.255 3.360 1,658,772 +0.02(+0.55%)
Dec 22, 2021 3.196 3.406 3.123 3.342 1,647,453 +0.11(+3.39%)
Dec 21, 2021 3.095 3.278 3.059 3.232 2,522,974 +0.15(+4.73%)
Dec 20, 2021 3.259 3.310 3.059 3.086 2,616,712 -0.28(-8.40%)
Dec 17, 2021 3.314 3.479 3.259 3.369 3,056,780 -0.02(-0.54%)
Dec 16, 2021 3.606 3.652 3.351 3.387 1,546,428 -0.16(-4.38%)
Dec 15, 2021 3.406 3.570 3.333 3.542 1,902,064 +0.07(+2.11%)
Dec 14, 2021 3.561 3.652 3.451 3.469 2,310,275 -0.16(-4.34%)
Dec 13, 2021 3.880 3.880 3.570 3.627 2,425,139 -0.31(-7.83%)
Dec 10, 2021 3.953 4.072 3.885 3.935 917,263 -0.05(-1.15%)
Dec 09, 2021 4.072 4.262 3.962 3.981 2,009,972 -0.09(-2.24%)
Dec 08, 2021 3.816 4.172 3.743 4.072 1,554,486 +0.20(+5.19%)
Dec 07, 2021 3.752 3.981 3.743 3.871 1,729,437 +0.26(+7.34%)
Dec 06, 2021 3.406 3.698 3.287 3.606 1,952,829 +0.18(+5.33%)
Dec 03, 2021 3.588 3.606 3.287 3.424 3,707,183 -0.20(-5.54%)
Dec 02, 2021 3.752 3.789 3.488 3.625 3,274,627 -0.04(-1.00%)
Dec 01, 2021 3.999 4.090 3.661 3.661 2,711,509 -0.17(-4.52%)
Nov 30, 2021 3.835 3.940 3.670 3.835 2,857,933 -0.10(-2.55%)
Nov 29, 2021 4.072 4.109 3.880 3.935 2,149,634 -0.13(-3.15%)
Nov 26, 2021 4.127 4.246 3.917 4.063 2,842,623 -0.26(-6.12%)
Nov 24, 2021 4.255 4.346 4.063 4.328 2,571,482 +0.05(+1.07%)
Nov 23, 2021 4.565 4.603 4.136 4.282 3,456,700 -0.30(-6.57%)
Nov 22, 2021 4.748 4.775 4.428 4.583 2,927,633 -0.12(-2.52%)
Nov 19, 2021 4.939 4.985 4.665 4.702 2,750,598 -0.24(-4.81%)
Nov 18, 2021 5.295 4.958 4.903 4.939 2,139,722 -0.45(-8.31%)
Nov 17, 2021 5.633 5.639 5.314 5.387 1,513,416 -0.29(-5.14%)
Nov 16, 2021 5.752 5.752 5.414 5.679 1,783,000 -0.08(-1.43%)
Nov 15, 2021 5.642 5.916 5.633 5.761 1,685,656 +0.15(+2.60%)
Nov 12, 2021 5.451 5.652 5.341 5.615 2,341,246 +0.17(+3.19%)
Nov 11, 2021 5.478 5.642 5.250 5.442 3,654,281 -0.11(-1.97%)
Nov 10, 2021 5.350 5.551 2,217,572 +0.39(+7.61%)
Nov 08, 2021 4.976 5.204 4.976 5.159 1,464,311 +0.18(+3.67%)
Nov 05, 2021 5.012 5.113 4.866 4.976 1,381,948 -0.06(-1.27%)
Nov 04, 2021 5.076 5.195 5.003 5.040 1,010,144 -0.05(-1.08%)
Nov 03, 2021 5.031 5.111 4.994 5.095 579,237 +0.07(+1.45%)
Nov 02, 2021 5.058 5.111 4.903 5.022 944,330 -0.10(-1.96%)
Nov 01, 2021 4.894 5.177 5.113 5.122 2,027,969 +0.25(+5.06%)
Oct 29, 2021 5.241 4.866 4.875 2,553,218 -0.39(-7.45%)
Oct 28, 2021 5.186 5.286 5.076 5.268 1,164,193 -0.04(-0.69%)
Oct 27, 2021 5.359 5.391 5.232 5.305 1,125,537 -0.05(-1.02%)
Oct 26, 2021 5.469 5.359 3,916,732 -0.10(-1.84%)
Oct 25, 2021 5.396 5.460 1,915,367 +0.07(+1.36%)
Oct 22, 2021 5.460 5.597 5.346 5.387 2,459,671 -0.05(-1.01%)
Oct 21, 2021 5.277 5.615 5.204 5.442 2,269,808 +0.10(+1.88%)
Oct 20, 2021 5.359 5.414 5.241 5.341 2,285,853 +0.02(+0.34%)
Oct 19, 2021 5.140 5.369 5.115 5.323 1,876,923 +0.24(+4.67%)
Oct 18, 2021 5.085 5.159 5.031 5.085 762,832 -0.05(-0.89%)
Oct 15, 2021 5.149 5.337 5.104 5.131 955,225 -0.02(-0.35%)
Oct 14, 2021 5.232 5.241 5.022 5.149 1,625,958 -0.20(-3.75%)
Oct 13, 2021 5.195 5.369 5.095 5.350 1,265,511 +0.18(+3.53%)
Oct 12, 2021 5.369 5.369 5.040 5.168 2,213,958 -0.18(-3.41%)
Oct 11, 2021 5.679 5.725 5.323 5.350 2,211,778 -0.16(-2.82%)
Oct 08, 2021 5.341 5.652 5.305 5.505 1,986,713 +0.21(+3.97%)
Oct 07, 2021 5.186 5.350 5.085 5.295 1,438,800 +0.30(+6.03%)
Oct 06, 2021 5.003 5.067 4.886 4.994 976,805 -0.16(-3.01%)
Oct 05, 2021 5.012 5.195 4.994 5.149 554,431 +0.19(+3.87%)
Oct 04, 2021 5.195 5.204 4.912 4.958 1,549,250 -0.32(-6.06%)
Oct 01, 2021 5.414 5.451 5.168 5.277 622,052 -0.10(-1.87%)
Sep 30, 2021 5.250 5.432 5.250 5.378 928,460 +0.16(+2.97%)
Sep 29, 2021 5.268 5.391 5.204 5.222 614,896 -0.05(-0.87%)
Sep 28, 2021 5.387 5.542 5.209 5.268 844,882 -0.16(-3.03%)
Sep 27, 2021 5.305 5.496 5.222 5.432 1,004,301 +0.10(+1.88%)
Sep 24, 2021 5.442 5.496 5.259 5.332 935,953 -0.22(-3.95%)
Sep 23, 2021 5.460 5.615 5.378 5.551 1,327,601 +0.17(+3.23%)
Sep 22, 2021 5.259 5.615 5.259 5.378 1,596,544 +0.21(+4.06%)
Sep 21, 2021 5.232 5.341 5.145 5.168 1,011,047 -0.05(-0.88%)
Sep 20, 2021 5.478 5.524 5.085 5.213 3,177,332 -0.41(-7.31%)
Sep 17, 2021 5.697 5.706 5.551 5.624 1,201,368 +0.04(+0.65%)
Sep 16, 2021 5.579 5.715 5.556 5.588 1,576,698 -0.16(-2.70%)
Sep 15, 2021 5.661 5.752 5.569 5.743 1,436,159 +0.05(+0.80%)
Sep 14, 2021 5.935 5.967 5.642 5.697 2,049,754 -0.27(-4.59%)
Sep 13, 2021 6.154 6.150 5.834 5.971 2,098,616 -0.12(-1.95%)
Sep 10, 2021 6.291 6.405 6.035 6.090 1,423,403 -0.11(-1.77%)
Sep 09, 2021 6.163 6.345 6.073 6.199 1,296,002 -0.01(-0.15%)
Sep 08, 2021 6.446 6.482 6.163 6.208 1,272,778 -0.26(-4.09%)
Sep 07, 2021 6.464 6.894 6.391 6.473 2,335,002 +0.09(+1.43%)
Sep 03, 2021 6.428 6.610 6.272 6.382 1,503,945 -0.07(-1.13%)
Sep 02, 2021 6.464 6.615 6.318 6.455 1,331,488 -0.02(-0.28%)
Sep 01, 2021 6.355 6.565 6.345 6.473 2,024,114 +0.12(+1.87%)
Aug 31, 2021 6.135 6.391 6.099 6.355 1,828,432 +0.26(+4.35%)
Aug 30, 2021 6.081 6.145 5.843 6.090 2,215,291 +0.05(+0.76%)
Aug 27, 2021 6.053 6.108 5.779 6.044 2,660,281 +0.08(+1.38%)
Aug 26, 2021 6.355 6.418 5.953 5.962 4,388,995 -0.40(-6.31%)
Aug 25, 2021 7.359 7.359 6.345 6.364 6,856,013 -0.99(-13.42%)
Aug 24, 2021 7.076 7.432 6.952 7.350 4,634,985 +0.68(+10.27%)
Aug 23, 2021 6.565 6.702 6.318 6.665 2,332,451 +0.33(+5.19%)
Aug 20, 2021 6.254 6.683 6.072 6.336 1,915,268 +0.17(+2.81%)
Aug 19, 2021 6.254 6.464 6.135 6.163 1,257,463 -0.29(-4.53%)
Aug 18, 2021 6.683 6.793 6.327 6.455 1,273,810 -0.12(-1.81%)
Aug 17, 2021 6.154 6.597 5.989 6.574 1,701,222 +0.35(+5.57%)
Aug 16, 2021 6.428 6.428 6.208 6.227 1,755,420 -0.15(-2.29%)
Aug 13, 2021 6.574 6.619 6.345 6.373 1,247,379 -0.16(-2.51%)
Aug 12, 2021 6.683 6.710 6.482 6.537 1,131,181 -0.21(-3.11%)
Aug 11, 2021 7.112 7.108 6.601 6.747 1,839,541 -0.18(-2.64%)
Aug 10, 2021 7.240 7.258 6.811 6.930 2,398,550 -0.13(-1.81%)
Aug 09, 2021 7.067 7.222 6.765 7.058 1,819,091 +0.26(+3.76%)
Aug 06, 2021 7.039 7.076 6.775 6.802 1,082,086 -0.11(-1.59%)
Aug 05, 2021 6.966 7.126 6.884 6.912 1,314,309 -0.05(-0.66%)
Aug 04, 2021 7.076 7.185 6.930 6.957 1,894,536 -0.02(-0.26%)
Aug 03, 2021 7.122 7.195 6.880 6.975 1,987,015 -0.23(-3.17%)
Aug 02, 2021 7.341 7.441 7.131 7.204 1,486,301 +0.03(+0.38%)
Jul 30, 2021 7.368 7.436 6.985 7.176 2,280,371 -0.38(-5.07%)
Jul 29, 2021 8.272 8.336 7.514 7.560 2,468,580 -0.63(-7.69%)
Jul 28, 2021 7.651 8.299 7.551 8.190 1,899,687 +0.96(+13.26%)
Jul 27, 2021 7.405 7.514 7.076 7.231 3,683,668 -0.47(-6.16%)
Jul 26, 2021 7.441 8.053 7.397 7.706 1,820,073 -0.19(-2.43%)
Jul 23, 2021 8.482 8.491 7.761 7.898 2,314,280 -1.04(-11.64%)
Jul 22, 2021 9.514 9.514 8.838 8.938 1,116,982 -0.48(-5.14%)
Jul 21, 2021 8.948 9.504 8.948 9.422 1,384,090 +0.45(+4.98%)
Jul 20, 2021 8.893 9.240 8.619 8.975 1,597,827 +0.13(+1.44%)
Jul 19, 2021 8.692 8.884 8.500 8.847 634,420 -0.16(-1.72%)
Jul 16, 2021 9.358 9.495 8.893 9.002 1,107,553 -0.36(-3.80%)
Jul 15, 2021 9.221 9.806 9.148 9.358 1,851,047 +0.25(+2.71%)
Jul 14, 2021 8.856 9.651 8.856 9.112 2,931,696 +0.29(+3.31%)
Jul 13, 2021 8.436 9.158 8.436 8.820 2,675,918 +0.51(+6.15%)
Jul 12, 2021 8.582 8.820 8.263 8.308 1,628,804 -0.21(-2.47%)
Jul 09, 2021 8.683 8.838 8.171 8.518 1,719,588 +0.06(+0.76%)
Jul 08, 2021 8.391 8.811 8.199 8.454 3,188,742 -1.23(-12.72%)
Jul 07, 2021 10.19 10.31 9.623 9.687 1,414,093 -0.42(-4.15%)
Jul 06, 2021 9.879 10.34 9.879 10.11 1,781,693 -0.13(-1.25%)
Jul 02, 2021 10.75 10.79 10.11 10.23 1,892,325 -0.58(-5.32%)
Jul 01, 2021 11.14 11.46 10.78 10.81 1,160,121 -0.37(-3.35%)
Jun 30, 2021 11.28 11.47 10.89 11.18 1,573,501 -0.19(-1.69%)
Jun 29, 2021 12.03 12.07 10.78 11.38 3,707,896 -0.71(-5.89%)
Jun 28, 2021 11.83 12.34 11.82 12.09 1,588,503 +0.17(+1.46%)
Jun 25, 2021 12.33 12.44 11.77 11.91 2,272,013 -0.24(-1.95%)
Jun 24, 2021 11.55 12.41 11.55 12.15 5,424,340 +0.78(+6.82%)
Jun 23, 2021 11.25 11.55 11.20 11.38 1,998,824 +0.04(+0.32%)
Jun 22, 2021 11.15 11.60 10.87 11.34 3,207,976 +0.27(+2.48%)
Jun 21, 2021 11.59 11.59 10.63 11.07 3,774,875 -0.60(-5.16%)
Jun 18, 2021 11.58 12.10 11.52 11.67 3,526,469 -0.04(-0.31%)
Jun 17, 2021 11.53 12.06 11.42 11.70 3,077,963 +0.07(+0.63%)
Jun 16, 2021 11.42 11.87 11.01 11.63 2,634,253 -0.11(-0.93%)
Jun 15, 2021 11.98 12.06 11.14 11.74 3,108,055 +0.01(+0.08%)
Jun 14, 2021 11.34 11.88 11.07 11.73 2,321,749 +0.58(+5.16%)
Jun 11, 2021 10.96 11.35 10.53 11.16 1,766,389 +0.49(+4.62%)
Jun 10, 2021 11.34 11.54 10.51 10.66 2,093,300 -0.64(-5.65%)
Jun 09, 2021 10.91 12.01 10.90 11.30 3,853,439 +0.44(+4.03%)
Jun 08, 2021 11.05 11.12 10.39 10.86 2,380,060 -0.16(-1.49%)
Jun 07, 2021 11.67 11.71 10.86 11.03 2,639,536 -0.64(-5.48%)
Jun 04, 2021 10.21 11.81 10.21 11.67 4,992,668 +1.47(+14.41%)
Jun 03, 2021 10.18 10.55 9.952 10.20 1,782,768 -0.21(-2.02%)
Jun 02, 2021 10.81 10.86 10.01 10.41 3,452,963 -0.27(-2.56%)
Jun 01, 2021 8.993 10.96 8.856 10.68 10,744,151 +2.34(+28.01%)
May 28, 2021 8.783 8.792 8.235 8.345 1,059,554 -0.46(-5.19%)
May 27, 2021 8.409 8.856 8.409 8.801 1,124,049 +0.46(+5.47%)
May 26, 2021 8.491 8.674 8.208 8.345 1,906,885 -0.18(-2.14%)
May 25, 2021 8.299 8.719 8.298 8.528 662,378 +0.38(+4.71%)
May 24, 2021 8.062 8.427 8.044 8.144 593,474 +0.03(+0.34%)
May 21, 2021 8.245 8.327 8.035 8.117 650,022 -0.07(-0.89%)
May 20, 2021 8.144 8.345 8.071 8.190 515,285 +0.10(+1.24%)
May 19, 2021 7.742 8.130 7.578 8.089 799,660 +0.17(+2.19%)
May 18, 2021 7.551 7.943 7.487 7.916 806,484 +0.39(+5.22%)
May 17, 2021 7.423 7.615 7.423 7.523 448,679 +0.09(+1.23%)
May 14, 2021 6.966 7.441 6.966 7.432 924,339 +0.51(+7.39%)
May 13, 2021 7.140 7.405 6.820 6.921 971,850 -0.20(-2.82%)
May 12, 2021 7.295 7.624 7.067 7.122 727,666 -0.11(-1.52%)
May 11, 2021 6.893 7.329 6.875 7.231 1,299,652 +0.06(+0.89%)
May 10, 2021 7.514 7.569 7.012 7.167 1,214,090 -0.35(-4.62%)
May 07, 2021 7.514 7.724 7.436 7.514 556,256 -0.05(-0.72%)
May 06, 2021 7.669 7.692 7.368 7.569 852,846 -0.15(-1.89%)
May 05, 2021 7.888 8.016 7.697 7.715 557,850 +0.06(+0.84%)
May 04, 2021 8.126 8.143 7.532 7.651 1,153,337 -0.47(-5.74%)
May 03, 2021 8.518 8.518 8.089 8.117 636,367 -0.18(-2.20%)
Apr 30, 2021 8.308 8.354 8.071 8.299 840,623 -0.10(-1.20%)
Apr 29, 2021 8.765 8.765 8.308 8.400 558,578 -0.33(-3.77%)
Apr 28, 2021 8.619 9.002 8.573 8.728 731,257 +0.16(+1.81%)
Apr 27, 2021 8.792 8.828 8.564 8.573 621,718 -0.13(-1.47%)
Apr 26, 2021 8.445 8.792 8.363 8.701 512,885 +0.23(+2.69%)
Apr 23, 2021 8.354 8.601 8.318 8.473 445,229 +0.15(+1.75%)
Apr 22, 2021 8.217 8.564 8.117 8.327 705,993 +0.11(+1.33%)
Apr 21, 2021 7.834 8.226 7.770 8.217 942,567 +0.37(+4.65%)
Apr 20, 2021 8.135 8.162 7.660 7.852 925,613 -0.24(-2.93%)
Apr 19, 2021 7.989 8.281 7.888 8.089 1,151,291 +0.10(+1.26%)
Apr 16, 2021 7.971 8.098 7.852 7.989 715,652 +0.11(+1.39%)
Apr 15, 2021 8.482 8.482 7.843 7.879 1,072,832 -0.52(-6.20%)
Apr 14, 2021 8.372 8.518 8.281 8.400 920,206 +0.13(+1.55%)
Apr 13, 2021 8.336 8.573 8.199 8.272 1,048,423 +0.02(+0.22%)
Apr 12, 2021 8.491 8.537 8.181 8.254 1,005,639 -0.26(-3.00%)
Apr 09, 2021 8.792 8.792 8.445 8.509 758,368 -0.32(-3.62%)
Apr 08, 2021 8.582 8.920 8.582 8.829 881,377 +0.35(+4.09%)
Apr 07, 2021 8.920 9.048 8.464 8.482 1,732,601 -0.56(-6.16%)
Apr 06, 2021 8.838 9.203 8.692 9.039 918,553 +0.15(+1.64%)
Apr 05, 2021 9.094 9.094 8.765 8.893 1,259,052 -0.15(-1.62%)
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.