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

Jd.com Inc ADR (NQ: JD )

30.34 +1.75 (+6.12%)
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 (%)
Dec 30, 2016 23.76 23.76 23.76 0 -0.19(-0.78%)
Dec 29, 2016 24.06 24.21 23.88 23.95 3,634,060 -0.09(-0.39%)
Dec 28, 2016 24.37 24.47 23.92 24.05 3,083,668 -0.18(-0.73%)
Dec 27, 2016 23.84 24.48 23.78 24.22 5,553,895 +0.41(+1.73%)
Dec 23, 2016 23.81 23.81 23.81 0 -0.12(-0.51%)
Dec 22, 2016 24.16 24.19 23.81 23.93 4,755,112 -0.24(-1.00%)
Dec 21, 2016 23.75 24.25 23.75 24.18 4,213,177 +0.34(+1.41%)
Dec 20, 2016 24.03 24.03 23.64 23.84 5,323,162 +0.13(+0.55%)
Dec 19, 2016 23.91 23.95 23.59 23.71 5,216,989 -0.21(-0.90%)
Dec 16, 2016 24.04 24.44 23.89 23.92 8,341,710 -0.15(-0.62%)
Dec 15, 2016 24.98 24.98 23.91 24.07 10,446,367 -1.10(-4.38%)
Dec 14, 2016 24.93 25.58 24.76 25.18 11,725,589 +0.27(+1.09%)
Dec 13, 2016 24.58 25.14 24.21 24.90 7,640,327 +0.47(+1.91%)
Dec 12, 2016 24.64 24.87 24.12 24.44 6,832,608 -0.64(-2.53%)
Dec 09, 2016 25.10 25.19 24.54 25.07 8,448,740 -0.12(-0.48%)
Dec 08, 2016 25.21 25.41 24.93 25.19 8,608,816 -0.01(-0.04%)
Dec 07, 2016 24.06 25.40 24.03 25.20 19,040,406 +1.07(+4.45%)
Dec 06, 2016 24.37 24.53 24.07 24.13 5,004,964 -0.11(-0.46%)
Dec 05, 2016 24.16 24.58 23.90 24.24 8,028,801 +0.07(+0.27%)
Dec 02, 2016 24.59 24.71 24.03 24.18 10,162,426 -0.39(-1.60%)
Dec 01, 2016 25.03 25.18 24.46 24.57 11,936,338 -0.53(-2.12%)
Nov 30, 2016 25.08 25.60 24.91 25.10 16,146,977 +0.02(+0.07%)
Nov 29, 2016 24.14 25.88 24.05 25.08 31,997,020 +0.95(+3.95%)
Nov 28, 2016 23.88 24.24 23.86 24.13 10,349,852 +0.27(+1.14%)
Nov 25, 2016 24.19 24.28 23.76 23.86 6,955,655 -0.19(-0.78%)
Nov 23, 2016 24.05 24.05 24.05 0 -0.07(-0.27%)
Nov 22, 2016 24.29 24.41 23.95 24.11 7,604,040 -0.18(-0.73%)
Nov 21, 2016 24.76 24.81 24.19 24.29 7,990,204 -0.42(-1.70%)
Nov 18, 2016 24.99 25.12 24.53 24.71 6,056,966 -0.28(-1.12%)
Nov 17, 2016 24.76 25.16 24.60 24.99 9,195,779 +0.22(+0.91%)
Nov 16, 2016 23.93 24.85 23.93 24.76 10,097,801 +0.09(+0.38%)
Nov 15, 2016 24.00 25.18 23.62 24.67 41,072,460 +2.52(+11.39%)
Nov 14, 2016 22.63 22.63 21.84 22.15 16,678,374 -0.31(-1.37%)
Nov 11, 2016 22.65 22.91 22.12 22.46 13,081,046 -0.33(-1.44%)
Nov 10, 2016 23.82 23.82 22.61 22.78 10,900,536 -0.69(-2.94%)
Nov 09, 2016 22.98 23.87 22.98 23.48 6,963,928 -0.29(-1.22%)
Nov 08, 2016 23.83 23.87 23.37 23.76 7,213,770 -0.02(-0.08%)
Nov 07, 2016 23.52 24.02 23.35 23.78 8,736,072 +0.76(+3.29%)
Nov 04, 2016 22.95 23.14 22.71 23.03 7,534,372 -0.02(-0.08%)
Nov 03, 2016 22.92 23.40 22.90 23.05 7,213,663 -0.07(-0.28%)
Nov 02, 2016 23.76 23.82 22.77 23.11 15,259,863 -0.53(-2.25%)
Nov 01, 2016 24.19 24.33 23.52 23.64 9,887,363 -0.60(-2.47%)
Oct 31, 2016 24.32 24.70 24.22 24.24 5,721,928 +0.05(+0.19%)
Oct 28, 2016 24.01 24.33 23.71 24.19 8,598,033 +0.02(+0.08%)
Oct 27, 2016 24.84 24.92 24.04 24.18 9,708,420 -0.56(-2.27%)
Oct 26, 2016 24.59 24.82 24.42 24.74 5,018,220 +0.06(+0.23%)
Oct 25, 2016 24.80 24.93 24.52 24.68 5,247,941 -0.07(-0.30%)
Oct 24, 2016 25.22 25.33 24.37 24.76 12,566,684 -0.35(-1.38%)
Oct 21, 2016 24.86 25.13 24.83 25.10 5,746,974 +0.21(+0.83%)
Oct 20, 2016 24.45 25.09 24.45 24.90 8,972,112 +0.33(+1.33%)
Oct 19, 2016 24.62 24.83 24.37 24.57 6,501,596 +0.04(+0.15%)
Oct 18, 2016 25.02 25.03 24.47 24.53 6,158,955 -0.05(-0.19%)
Oct 17, 2016 24.57 25.07 24.42 24.58 5,987,391 -0.18(-0.72%)
Oct 14, 2016 24.96 25.02 24.54 24.76 7,611,562 +0.21(+0.88%)
Oct 13, 2016 24.43 24.54 23.85 24.54 15,016,351 -0.30(-1.20%)
Oct 12, 2016 24.86 25.05 24.61 24.84 8,807,389 -0.15(-0.60%)
Oct 11, 2016 25.45 25.60 24.83 24.99 7,798,498 -0.51(-2.01%)
Oct 10, 2016 25.26 25.70 25.01 25.50 8,552,195 +0.25(+1.00%)
Oct 07, 2016 25.60 25.69 25.04 25.25 10,284,575 -0.35(-1.35%)
Oct 06, 2016 26.58 26.65 25.18 25.60 16,734,412 -0.50(-1.90%)
Oct 05, 2016 25.77 26.24 25.48 26.09 25,352,914 +0.41(+1.60%)
Oct 04, 2016 24.43 27.31 24.40 25.68 31,614,814 +1.29(+5.29%)
Oct 03, 2016 24.32 24.41 24.01 24.39 9,948,836 +0.02(+0.08%)
Sep 30, 2016 24.30 24.59 24.21 24.37 6,995,540 +0.10(+0.42%)
Sep 29, 2016 24.49 24.74 24.10 24.27 17,360,676 -0.29(-1.18%)
Sep 28, 2016 24.89 25.10 24.30 24.56 10,116,570 -0.36(-1.46%)
Sep 27, 2016 24.85 25.49 24.80 24.92 13,092,799 +0.13(+0.53%)
Sep 26, 2016 24.79 24.86 24.61 24.79 11,964,540 -0.28(-1.12%)
Sep 23, 2016 24.59 25.21 24.46 25.07 13,938,641 +0.50(+2.05%)
Sep 22, 2016 24.29 24.66 24.16 24.57 18,463,158 +0.39(+1.62%)
Sep 21, 2016 24.23 24.32 23.86 24.18 13,804,527 +0.03(+0.12%)
Sep 20, 2016 24.18 24.44 23.99 24.15 9,541,078 -0.19(-0.77%)
Sep 19, 2016 24.61 24.74 24.22 24.33 9,198,796 -0.17(-0.69%)
Sep 16, 2016 24.50 24.80 24.30 24.50 12,233,759 +0.09(+0.38%)
Sep 15, 2016 24.29 24.41 23.93 24.41 13,090,696 +0.11(+0.46%)
Sep 14, 2016 24.84 24.93 24.02 24.30 17,913,026 -0.49(-1.96%)
Sep 13, 2016 24.49 24.83 24.39 24.78 11,705,430 +0.03(+0.11%)
Sep 12, 2016 23.91 24.83 23.87 24.76 13,386,944 +0.12(+0.49%)
Sep 09, 2016 25.09 25.18 24.61 24.63 14,921,009 -0.46(-1.82%)
Sep 08, 2016 24.85 25.30 24.80 25.09 9,324,102 +0.29(+1.17%)
Sep 07, 2016 24.82 25.02 24.74 24.80 9,908,464 +0.01(+0.04%)
Sep 06, 2016 24.03 25.22 24.03 24.79 19,558,654 +0.92(+3.87%)
Sep 02, 2016 24.19 23.87 23.87 23.87 10,504,347 -0.15(-0.62%)
Sep 01, 2016 23.74 24.04 23.66 24.02 5,990,229 +0.28(+1.18%)
Aug 31, 2016 23.82 24.00 23.54 23.74 10,966,307 -0.17(-0.70%)
Aug 30, 2016 24.02 24.24 23.82 23.91 6,630,874 -0.02(-0.08%)
Aug 29, 2016 24.15 24.15 23.79 23.92 5,780,582 -0.17(-0.70%)
Aug 26, 2016 23.78 24.28 23.75 24.09 10,398,012 +0.35(+1.46%)
Aug 25, 2016 23.73 24.01 23.63 23.75 9,743,257 -0.13(-0.55%)
Aug 24, 2016 24.26 24.36 23.83 23.88 10,330,248 -0.36(-1.47%)
Aug 23, 2016 24.11 24.57 24.09 24.23 9,649,010 +0.16(+0.66%)
Aug 22, 2016 24.24 24.28 23.84 24.07 8,404,128 -0.13(-0.54%)
Aug 19, 2016 24.43 24.47 24.01 24.20 22,018,500 +0.48(+2.01%)
Aug 18, 2016 23.67 23.84 23.47 23.73 10,781,124 +0.01(+0.04%)
Aug 17, 2016 23.26 23.76 23.17 23.72 12,938,132 +0.35(+1.48%)
Aug 16, 2016 23.89 23.90 23.12 23.37 14,695,782 -0.28(-1.18%)
Aug 15, 2016 23.22 23.93 23.21 23.65 17,786,144 +0.63(+2.72%)
Aug 12, 2016 21.74 23.25 21.42 23.03 29,802,556 +1.27(+5.84%)
Aug 11, 2016 22.09 22.42 21.55 21.76 18,880,442 -0.11(-0.51%)
Aug 10, 2016 22.52 22.98 21.73 21.87 36,091,904 +0.97(+4.65%)
Aug 09, 2016 20.89 21.20 20.60 20.90 21,388,766 +0.02(+0.09%)
Aug 08, 2016 20.38 20.90 20.13 20.88 12,585,777 +0.47(+2.29%)
Aug 05, 2016 20.08 20.71 19.89 20.41 8,967,425 +0.45(+2.25%)
Aug 04, 2016 20.22 20.30 19.82 19.96 10,409,029 -0.34(-1.66%)
Aug 03, 2016 20.22 20.35 20.09 20.30 6,432,660 -0.07(-0.32%)
Aug 02, 2016 20.42 20.45 20.14 20.36 5,402,253 -0.04(-0.18%)
Aug 01, 2016 20.26 20.67 20.23 20.40 7,555,992 +0.18(+0.88%)
Jul 29, 2016 20.65 20.67 20.13 20.22 9,442,415 -0.46(-2.21%)
Jul 28, 2016 20.74 20.80 20.52 20.68 5,819,290 -0.21(-0.98%)
Jul 27, 2016 21.02 21.15 20.74 20.89 5,850,962 -0.11(-0.53%)
Jul 26, 2016 20.41 21.16 20.31 21.00 11,230,110 +0.59(+2.88%)
Jul 25, 2016 20.55 20.57 20.09 20.41 5,202,367 -0.07(-0.32%)
Jul 22, 2016 20.61 20.61 20.23 20.48 7,534,655 -0.07(-0.32%)
Jul 21, 2016 21.36 21.36 20.50 20.54 12,931,429 -0.63(-2.96%)
Jul 20, 2016 21.04 21.39 20.85 21.17 12,927,793 +0.22(+1.07%)
Jul 19, 2016 20.41 21.11 20.41 20.94 12,121,852 +0.26(+1.26%)
Jul 18, 2016 19.99 20.88 19.99 20.68 10,948,000 +0.68(+3.41%)
Jul 15, 2016 20.30 20.35 19.91 20.00 7,017,488 -0.25(-1.25%)
Jul 14, 2016 20.50 20.53 20.21 20.25 9,532,189 +0.00(+0.00%)
Jul 13, 2016 20.74 20.83 20.09 20.25 10,593,006 -0.50(-2.39%)
Jul 12, 2016 20.68 20.83 20.43 20.75 13,901,496 +0.42(+2.07%)
Jul 11, 2016 19.51 20.56 19.48 20.33 18,243,032 +0.97(+5.02%)
Jul 08, 2016 19.25 19.37 19.00 19.36 10,400,037 +0.14(+0.73%)
Jul 07, 2016 19.11 19.30 18.97 19.22 7,253,651 -0.27(-1.39%)
Jul 05, 2016 19.79 19.89 19.06 19.49 11,452,142 -0.42(-2.11%)
Jul 01, 2016 19.83 19.91 19.91 19.91 8,876,032 +0.07(+0.38%)
Jun 30, 2016 19.05 19.93 19.00 19.83 15,118,243 +0.78(+4.12%)
Jun 29, 2016 19.13 19.45 18.97 19.05 12,531,983 +0.07(+0.34%)
Jun 28, 2016 19.18 19.61 18.85 18.98 15,683,996 +0.07(+0.40%)
Jun 27, 2016 19.19 19.29 18.60 18.91 12,151,326 -0.37(-1.94%)
Jun 24, 2016 19.05 19.85 18.96 19.28 25,352,254 -0.77(-3.82%)
Jun 23, 2016 20.01 20.09 19.65 20.05 6,605,286 +0.24(+1.23%)
Jun 22, 2016 19.73 20.10 19.40 19.80 16,320,007 +0.07(+0.33%)
Jun 21, 2016 19.96 20.07 19.53 19.74 12,733,267 +0.07(+0.33%)
Jun 20, 2016 19.32 20.59 19.24 19.67 30,226,704 +0.87(+4.62%)
Jun 17, 2016 19.16 19.21 18.54 18.80 15,207,249 -0.28(-1.47%)
Jun 16, 2016 18.64 19.16 18.23 19.08 27,964,306 +0.24(+1.29%)
Jun 15, 2016 19.62 19.62 18.60 18.84 21,114,634 -0.68(-3.49%)
Jun 14, 2016 19.67 19.75 19.04 19.52 16,245,744 -0.08(-0.43%)
Jun 13, 2016 19.57 19.88 19.43 19.61 10,410,100 -0.07(-0.33%)
Jun 10, 2016 19.99 20.11 19.51 19.67 14,216,032 -0.61(-2.99%)
Jun 09, 2016 19.68 20.38 19.45 20.28 21,794,010 +0.44(+2.21%)
Jun 08, 2016 20.74 20.80 19.81 19.84 29,680,244 -0.72(-3.50%)
Jun 07, 2016 21.96 21.99 20.28 20.56 38,306,744 -1.22(-5.62%)
Jun 06, 2016 21.64 21.96 21.60 21.78 9,777,189 +0.32(+1.48%)
Jun 03, 2016 22.15 22.33 21.35 21.47 14,058,381 -0.64(-2.87%)
Jun 02, 2016 22.42 22.63 21.90 22.10 12,727,616 -0.12(-0.55%)
Jun 01, 2016 22.75 22.77 22.12 22.22 18,950,846 -0.77(-3.33%)
May 31, 2016 22.95 23.35 22.58 22.99 102,093,000 +0.34(+1.48%)
May 27, 2016 21.78 22.65 22.65 22.65 17,259,962 +1.01(+4.66%)
May 26, 2016 21.78 21.85 21.35 21.64 13,386,830 +0.18(+0.83%)
May 25, 2016 22.23 22.33 21.30 21.47 19,436,872 -0.76(-3.40%)
May 24, 2016 21.66 22.46 21.49 22.22 19,100,932 +0.84(+3.93%)
May 23, 2016 21.87 21.92 21.30 21.38 9,038,624 -0.52(-2.39%)
May 20, 2016 21.65 22.34 21.65 21.91 12,319,936 +0.32(+1.47%)
May 19, 2016 21.81 22.36 21.34 21.59 13,842,878 -0.46(-2.08%)
May 18, 2016 22.18 22.35 21.78 22.05 13,575,731 -0.26(-1.17%)
May 17, 2016 21.75 22.80 21.75 22.31 15,727,568 +0.48(+2.18%)
May 16, 2016 21.32 21.96 21.32 21.83 15,578,942 +0.68(+3.22%)
May 13, 2016 21.00 21.43 20.88 21.15 17,646,764 +0.50(+2.40%)
May 12, 2016 21.98 22.12 20.57 20.65 30,219,192 -0.95(-4.41%)
May 11, 2016 22.43 22.43 21.49 21.61 20,644,730 -0.60(-2.69%)
May 10, 2016 21.70 22.60 21.69 22.20 16,804,730 +0.32(+1.45%)
May 09, 2016 22.41 22.41 21.18 21.89 48,500,152 -1.65(-7.02%)
May 06, 2016 23.29 23.77 22.87 23.54 16,469,956 +0.33(+1.41%)
May 05, 2016 23.42 23.42 22.97 23.21 14,287,583 +0.59(+2.60%)
May 04, 2016 22.71 23.09 22.55 22.63 16,596,922 -0.17(-0.74%)
May 03, 2016 23.48 23.48 22.65 22.79 13,602,406 -0.83(-3.52%)
May 02, 2016 23.84 23.96 23.33 23.62 10,281,724 -0.25(-1.06%)
Apr 29, 2016 23.90 24.55 23.26 23.88 14,810,483 -0.08(-0.35%)
Apr 28, 2016 23.69 24.57 23.69 23.96 13,062,647 +0.29(+1.22%)
Apr 27, 2016 23.46 24.14 23.35 23.67 23,704,248 +0.25(+1.08%)
Apr 26, 2016 25.62 25.76 22.93 23.42 54,780,288 -2.20(-8.60%)
Apr 25, 2016 26.24 26.34 25.51 25.62 8,041,024 -0.81(-3.07%)
Apr 22, 2016 26.72 26.88 25.84 26.44 8,394,093 -0.46(-1.70%)
Apr 21, 2016 26.86 27.29 26.79 26.89 6,803,629 +0.10(+0.38%)
Apr 20, 2016 26.72 26.89 26.54 26.79 8,472,068 -0.16(-0.59%)
Apr 19, 2016 27.71 27.81 26.71 26.95 9,945,016 -0.46(-1.67%)
Apr 18, 2016 27.77 27.89 27.09 27.41 9,699,809 -0.50(-1.81%)
Apr 15, 2016 27.92 28.03 27.81 27.91 7,781,870 +0.23(+0.84%)
Apr 14, 2016 27.55 27.90 27.38 27.68 5,944,336 +0.05(+0.17%)
Apr 13, 2016 26.89 27.83 26.83 27.63 14,895,656 +1.38(+5.27%)
Apr 12, 2016 25.40 26.32 25.40 26.25 10,770,994 +0.77(+3.01%)
Apr 11, 2016 25.22 25.90 25.18 25.48 8,697,277 +0.39(+1.56%)
Apr 08, 2016 25.17 25.54 24.96 25.09 5,171,320 +0.33(+1.32%)
Apr 07, 2016 25.04 25.22 24.69 24.76 8,396,784 -0.21(-0.86%)
Apr 06, 2016 24.98 25.21 24.46 24.98 10,289,865 +0.21(+0.83%)
Apr 05, 2016 24.61 25.00 24.48 24.77 7,131,231 -0.11(-0.45%)
Apr 04, 2016 25.00 25.27 24.63 24.89 8,589,886 -0.11(-0.45%)
Apr 01, 2016 24.53 25.46 24.37 25.00 11,738,533 +0.24(+0.98%)
Mar 31, 2016 25.57 25.67 24.68 24.76 8,728,420 -0.69(-2.72%)
Mar 30, 2016 24.90 25.80 24.90 25.45 12,885,817 +0.77(+3.10%)
Mar 29, 2016 24.14 24.88 23.91 24.68 16,372,070 +0.56(+2.32%)
Mar 28, 2016 24.59 24.60 23.95 24.12 9,773,950 -0.50(-2.05%)
Mar 24, 2016 24.72 24.62 24.62 24.62 8,515,493 -0.35(-1.42%)
Mar 23, 2016 25.14 25.27 24.56 24.98 8,602,540 -0.23(-0.93%)
Mar 22, 2016 24.94 25.26 24.83 25.21 6,949,629 +0.03(+0.11%)
Mar 21, 2016 25.47 25.75 24.83 25.18 11,272,480 -0.11(-0.44%)
Mar 18, 2016 25.38 25.56 24.77 25.30 13,799,347 +0.05(+0.18%)
Mar 17, 2016 25.69 26.19 25.21 25.25 10,356,486 -0.76(-2.91%)
Mar 16, 2016 25.25 26.12 25.18 26.01 7,751,704 +0.64(+2.50%)
Mar 15, 2016 25.64 25.69 25.10 25.37 7,471,181 -0.54(-2.09%)
Mar 14, 2016 26.16 26.39 25.87 25.91 8,046,301 -0.08(-0.32%)
Mar 11, 2016 24.99 26.08 24.78 26.00 12,699,317 +1.35(+5.46%)
Mar 10, 2016 24.74 25.05 24.30 24.65 8,818,158 +0.05(+0.19%)
Mar 09, 2016 24.44 24.74 24.07 24.61 6,541,017 +0.25(+1.04%)
Mar 08, 2016 24.15 24.61 24.06 24.35 9,793,804 -0.07(-0.27%)
Mar 07, 2016 24.55 24.81 24.19 24.42 13,615,217 -0.32(-1.28%)
Mar 04, 2016 24.23 24.80 23.99 24.74 14,849,524 +0.83(+3.48%)
Mar 03, 2016 25.02 25.02 23.55 23.91 16,936,524 -0.98(-3.94%)
Mar 02, 2016 25.33 25.34 24.53 24.89 15,688,073 +0.13(+0.53%)
Mar 01, 2016 25.12 25.40 24.58 24.76 18,483,660 +0.74(+3.07%)
Feb 29, 2016 23.66 24.29 23.62 24.02 15,085,523 +0.28(+1.18%)
Feb 26, 2016 23.97 24.10 23.50 23.74 8,852,207 +0.45(+1.93%)
Feb 25, 2016 23.12 23.45 22.83 23.29 11,764,348 -0.70(-2.92%)
Feb 24, 2016 23.45 24.06 22.70 23.99 11,113,029 +0.08(+0.35%)
Feb 23, 2016 24.30 24.45 23.82 23.91 5,996,287 -0.68(-2.77%)
Feb 22, 2016 24.37 24.73 23.98 24.59 8,733,212 +0.73(+3.05%)
Feb 19, 2016 23.54 24.12 23.25 23.86 8,055,690 +0.20(+0.83%)
Feb 18, 2016 24.19 24.19 23.36 23.66 12,749,387 -0.36(-1.52%)
Feb 17, 2016 23.75 24.47 23.22 24.03 18,696,810 +0.69(+2.96%)
Feb 16, 2016 23.13 24.28 22.59 23.34 21,467,724 +1.73(+8.00%)
Feb 12, 2016 21.58 21.61 21.61 21.61 14,883,594 +0.21(+1.00%)
Feb 11, 2016 21.05 21.61 20.68 21.39 21,631,918 -0.32(-1.46%)
Feb 10, 2016 21.84 22.01 21.34 21.71 13,288,713 +0.34(+1.57%)
Feb 09, 2016 21.21 21.98 20.99 21.37 17,876,074 -0.31(-1.42%)
Feb 08, 2016 21.53 21.73 20.72 21.68 32,538,168 -0.40(-1.82%)
Feb 05, 2016 23.06 23.31 21.96 22.08 21,226,084 -1.23(-5.29%)
Feb 04, 2016 22.42 23.60 22.39 23.32 22,427,140 +1.07(+4.83%)
Feb 03, 2016 23.05 23.16 21.83 22.24 21,633,236 -0.80(-3.49%)
Feb 02, 2016 23.65 23.89 22.91 23.05 12,052,582 -0.86(-3.60%)
Feb 01, 2016 23.93 24.25 23.48 23.91 11,547,378 -0.41(-1.69%)
Jan 29, 2016 24.15 24.61 23.82 24.32 12,734,234 +0.62(+2.60%)
Jan 28, 2016 24.29 24.36 23.33 23.70 23,054,006 -0.01(-0.04%)
Jan 27, 2016 25.26 25.26 23.49 23.71 22,627,156 -1.51(-6.00%)
Jan 26, 2016 24.99 25.41 24.37 25.22 7,282,720 -0.03(-0.11%)
Jan 25, 2016 25.33 25.71 25.18 25.25 7,461,681 -0.22(-0.88%)
Jan 22, 2016 26.05 26.05 25.18 25.47 10,120,802 +0.54(+2.17%)
Jan 21, 2016 24.45 25.37 24.10 24.93 9,014,705 +0.29(+1.18%)
Jan 20, 2016 24.76 25.11 23.73 24.64 25,041,138 -0.96(-3.76%)
Jan 19, 2016 26.46 26.75 25.17 25.61 14,993,449 +0.39(+1.56%)
Jan 15, 2016 24.76 25.21 25.21 25.21 14,603,019 -1.06(-4.02%)
Jan 14, 2016 25.55 26.56 25.08 26.27 10,444,514 +0.95(+3.76%)
Jan 13, 2016 26.50 26.62 25.02 25.32 9,614,161 -1.03(-3.92%)
Jan 12, 2016 25.71 26.44 25.45 26.35 11,992,176 +1.10(+4.35%)
Jan 11, 2016 25.55 25.90 24.26 25.25 20,196,380 -0.55(-2.14%)
Jan 08, 2016 26.70 27.00 25.66 25.80 16,232,909 -0.31(-1.18%)
Jan 07, 2016 26.47 27.23 25.83 26.11 19,433,480 -1.69(-6.08%)
Jan 06, 2016 27.31 28.05 27.15 27.80 13,902,898 -0.22(-0.80%)
Jan 05, 2016 28.07 28.30 27.65 28.02 9,986,597 +0.44(+1.59%)
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.