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

Hornbeck Offshore Services (NY: HOS )

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 (%)
Apr 28, 2017 3.560 3.560 3.410 3.410 731,924 -0.11(-3.12%)
Apr 27, 2017 3.560 3.575 3.230 3.520 954,705 -0.09(-2.49%)
Apr 26, 2017 3.580 3.730 3.465 3.610 1,083,273 +0.00(+0.00%)
Apr 25, 2017 3.370 3.650 3.300 3.610 1,038,627 +0.27(+8.08%)
Apr 24, 2017 3.350 3.370 3.220 3.340 1,068,936 -0.02(-0.60%)
Apr 21, 2017 3.340 3.400 3.205 3.360 1,016,784 +0.01(+0.30%)
Apr 20, 2017 3.540 3.555 3.350 3.350 599,664 -0.15(-4.29%)
Apr 19, 2017 3.640 3.805 3.460 3.500 958,346 -0.14(-3.85%)
Apr 18, 2017 3.620 3.670 3.490 3.640 468,851 -0.02(-0.55%)
Apr 17, 2017 3.640 3.690 3.540 3.660 586,335 +0.06(+1.67%)
Apr 13, 2017 3.790 3.790 3.510 3.600 778,310 -0.19(-5.01%)
Apr 12, 2017 4.020 4.080 3.710 3.790 794,264 -0.23(-5.72%)
Apr 11, 2017 4.010 4.080 3.750 4.020 876,445 +0.02(+0.50%)
Apr 10, 2017 3.610 4.050 3.520 4.000 854,875 +0.44(+12.36%)
Apr 07, 2017 3.830 3.896 3.540 3.560 709,352 -0.25(-6.56%)
Apr 06, 2017 3.920 4.050 3.760 3.810 785,732 +0.05(+1.33%)
Apr 05, 2017 4.090 4.260 3.720 3.760 1,109,930 -0.26(-6.47%)
Apr 04, 2017 4.240 4.300 3.990 4.020 1,183,495 -0.20(-4.74%)
Apr 03, 2017 4.440 4.530 4.185 4.220 657,997 -0.21(-4.74%)
Mar 31, 2017 4.340 4.480 4.250 4.430 1,175,186 +0.08(+1.84%)
Mar 30, 2017 4.490 4.530 4.270 4.350 683,787 -0.05(-1.14%)
Mar 29, 2017 4.000 4.540 3.940 4.400 1,116,674 +0.41(+10.28%)
Mar 28, 2017 3.810 4.055 3.690 3.990 1,212,701 +0.18(+4.72%)
Mar 27, 2017 3.910 4.010 3.760 3.810 777,191 -0.24(-5.93%)
Mar 24, 2017 4.090 4.590 4.040 4.050 1,851,539 +0.02(+0.50%)
Mar 23, 2017 3.840 4.040 3.830 4.030 1,910,495 +0.14(+3.60%)
Mar 22, 2017 4.130 4.140 3.800 3.890 1,644,275 -0.30(-7.16%)
Mar 21, 2017 3.720 4.350 3.710 4.190 2,592,497 +0.48(+12.94%)
Mar 20, 2017 3.160 3.770 3.060 3.710 2,230,271 +0.51(+15.94%)
Mar 17, 2017 3.390 3.420 3.150 3.200 1,454,159 -0.17(-5.04%)
Mar 16, 2017 3.470 3.590 3.310 3.370 776,477 -0.08(-2.32%)
Mar 15, 2017 3.550 3.660 3.440 3.450 1,380,862 -0.03(-0.86%)
Mar 14, 2017 3.300 3.490 3.050 3.480 1,316,997 +0.13(+3.88%)
Mar 13, 2017 3.510 3.640 3.320 3.350 626,037 -0.19(-5.37%)
Mar 10, 2017 3.760 3.800 3.470 3.540 900,959 -0.17(-4.58%)
Mar 09, 2017 3.790 3.825 3.570 3.710 965,739 -0.16(-4.13%)
Mar 08, 2017 4.210 4.260 3.870 3.870 1,139,796 -0.39(-9.15%)
Mar 07, 2017 4.360 4.410 4.220 4.260 1,304,290 -0.06(-1.39%)
Mar 06, 2017 4.340 4.370 4.200 4.320 1,067,506 -0.03(-0.69%)
Mar 03, 2017 4.530 4.550 4.300 4.350 872,043 -0.16(-3.55%)
Mar 02, 2017 4.540 4.660 4.450 4.510 514,714 -0.09(-1.96%)
Mar 01, 2017 4.600 4.660 4.520 4.600 632,966 +0.11(+2.45%)
Feb 28, 2017 4.510 4.605 4.430 4.490 1,208,286 -0.14(-3.02%)
Feb 27, 2017 4.460 4.640 4.355 4.630 829,369 +0.23(+5.23%)
Feb 24, 2017 4.860 4.860 4.350 4.400 1,819,998 -0.51(-10.39%)
Feb 23, 2017 4.390 5.090 4.240 4.910 2,744,020 +0.64(+14.99%)
Feb 22, 2017 4.510 4.550 4.260 4.270 1,784,386 -0.32(-6.97%)
Feb 21, 2017 4.750 4.800 4.555 4.590 1,652,024 -0.07(-1.50%)
Feb 17, 2017 4.660 4.660 4.660 0 -0.09(-1.89%)
Feb 16, 2017 5.620 5.840 4.560 4.750 8,787,419 -1.70(-26.36%)
Feb 15, 2017 6.750 6.800 6.230 6.450 1,460,143 -0.51(-7.33%)
Feb 14, 2017 6.750 7.020 6.500 6.960 1,368,055 +0.35(+5.30%)
Feb 13, 2017 6.800 6.920 6.440 6.610 995,105 -0.28(-4.06%)
Feb 10, 2017 6.940 7.090 6.630 6.890 1,271,558 +0.15(+2.23%)
Feb 09, 2017 6.600 6.840 6.600 6.740 1,380,841 +0.21(+3.22%)
Feb 08, 2017 7.380 7.410 6.370 6.530 2,642,859 -0.98(-13.05%)
Feb 07, 2017 7.610 7.760 7.431 7.510 1,216,100 -0.16(-2.09%)
Feb 06, 2017 8.480 8.510 7.470 7.670 981,645 -0.72(-8.58%)
Feb 03, 2017 7.640 8.520 7.580 8.390 1,939,975 +0.81(+10.69%)
Feb 02, 2017 7.680 7.790 7.370 7.580 1,017,461 -0.07(-0.92%)
Feb 01, 2017 7.410 7.840 7.360 7.650 1,250,845 +0.40(+5.52%)
Jan 31, 2017 7.070 7.260 6.880 7.250 666,986 +0.08(+1.12%)
Jan 30, 2017 7.340 7.350 6.870 7.170 788,349 -0.34(-4.53%)
Jan 27, 2017 7.510 7.600 7.240 7.510 1,505,673 -0.19(-2.47%)
Jan 26, 2017 7.420 7.770 7.400 7.700 1,110,791 +0.35(+4.76%)
Jan 25, 2017 6.830 7.370 6.830 7.350 1,324,548 +0.54(+7.93%)
Jan 24, 2017 6.820 6.990 6.590 6.810 496,684 +0.07(+1.04%)
Jan 23, 2017 6.890 7.040 6.550 6.740 924,932 -0.30(-4.26%)
Jan 20, 2017 7.080 7.100 6.800 7.040 655,049 +0.12(+1.73%)
Jan 19, 2017 7.400 7.450 6.870 6.920 619,526 -0.44(-5.98%)
Jan 18, 2017 7.300 7.415 7.130 7.360 449,455 -0.05(-0.67%)
Jan 17, 2017 7.650 7.710 7.321 7.410 1,395,013 -0.06(-0.80%)
Jan 13, 2017 7.470 7.470 7.470 0 -0.09(-1.19%)
Jan 12, 2017 7.860 7.909 7.170 7.560 1,057,225 -0.14(-1.82%)
Jan 11, 2017 7.340 7.950 7.160 7.700 665,718 +0.41(+5.62%)
Jan 10, 2017 7.360 7.495 7.100 7.290 1,038,487 +0.08(+1.11%)
Jan 09, 2017 7.360 7.490 7.100 7.210 696,666 -0.36(-4.76%)
Jan 06, 2017 7.590 7.630 7.350 7.570 587,651 +0.01(+0.13%)
Jan 05, 2017 7.670 7.770 7.430 7.560 767,458 -0.09(-1.18%)
Jan 04, 2017 7.690 7.750 7.590 7.650 837,254 +0.03(+0.39%)
Jan 03, 2017 7.440 7.790 7.250 7.620 949,650 +0.40(+5.54%)
Dec 30, 2016 7.220 7.220 7.220 0 +0.11(+1.55%)
Dec 29, 2016 7.370 7.450 6.970 7.110 977,554 -0.25(-3.40%)
Dec 28, 2016 7.690 7.800 7.240 7.360 675,352 -0.26(-3.41%)
Dec 27, 2016 7.520 7.920 7.520 7.620 843,443 +0.31(+4.24%)
Dec 23, 2016 7.310 7.310 7.310 0 -0.05(-0.68%)
Dec 22, 2016 7.740 7.870 7.340 7.360 1,037,551 -0.38(-4.91%)
Dec 21, 2016 8.150 8.190 7.600 7.740 727,069 -0.31(-3.85%)
Dec 20, 2016 8.020 8.670 7.926 8.050 1,545,418 +0.25(+3.21%)
Dec 19, 2016 7.640 7.870 7.401 7.800 584,642 +0.26(+3.45%)
Dec 16, 2016 7.770 7.860 7.490 7.540 1,877,029 -0.16(-2.08%)
Dec 15, 2016 7.160 7.880 7.050 7.700 1,384,362 +0.46(+6.35%)
Dec 14, 2016 8.230 8.250 7.230 7.240 2,270,878 -1.23(-14.52%)
Dec 13, 2016 8.390 9.070 8.010 8.470 1,734,468 +0.23(+2.79%)
Dec 12, 2016 8.710 8.750 8.100 8.240 2,536,711 +0.00(+0.00%)
Dec 09, 2016 7.780 8.290 7.780 8.240 2,293,734 +0.51(+6.60%)
Dec 08, 2016 7.310 7.730 7.190 7.730 765,633 +0.47(+6.47%)
Dec 07, 2016 7.320 7.750 7.140 7.260 1,446,073 -0.07(-0.95%)
Dec 06, 2016 6.870 7.430 6.500 7.330 1,284,774 +0.24(+3.39%)
Dec 05, 2016 6.530 7.180 6.300 7.090 2,440,195 +0.84(+13.44%)
Dec 02, 2016 6.150 6.280 5.830 6.250 1,240,694 +0.13(+2.12%)
Dec 01, 2016 5.440 6.390 5.260 6.120 2,671,180 +1.01(+19.77%)
Nov 30, 2016 4.950 5.250 4.840 5.110 1,679,340 +0.73(+16.67%)
Nov 29, 2016 4.610 4.620 4.360 4.380 884,167 -0.37(-7.79%)
Nov 28, 2016 5.130 5.200 4.725 4.750 443,066 -0.32(-6.31%)
Nov 25, 2016 5.070 5.140 5.000 5.070 226,776 -0.09(-1.74%)
Nov 23, 2016 5.160 5.160 5.160 0 +0.13(+2.58%)
Nov 22, 2016 5.070 5.160 4.900 5.030 392,485 -0.04(-0.79%)
Nov 21, 2016 5.060 5.200 4.930 5.070 581,296 +0.17(+3.47%)
Nov 18, 2016 4.810 5.030 4.710 4.900 584,750 +0.16(+3.38%)
Nov 17, 2016 5.110 5.280 4.650 4.740 1,082,466 -0.37(-7.24%)
Nov 16, 2016 4.900 5.230 4.880 5.110 882,085 +0.21(+4.29%)
Nov 15, 2016 4.850 4.970 4.730 4.900 1,121,784 +0.26(+5.60%)
Nov 14, 2016 4.570 4.720 4.440 4.640 1,279,400 +0.10(+2.20%)
Nov 11, 2016 4.580 4.615 4.310 4.540 976,611 -0.09(-1.94%)
Nov 10, 2016 4.360 4.730 4.300 4.630 1,520,497 +0.24(+5.47%)
Nov 09, 2016 4.100 4.440 4.090 4.390 1,191,037 +0.26(+6.30%)
Nov 08, 2016 3.900 4.270 3.770 4.130 1,467,639 +0.17(+4.29%)
Nov 07, 2016 3.760 4.100 3.660 3.960 1,744,784 +0.35(+9.70%)
Nov 04, 2016 3.280 3.840 3.205 3.610 3,397,757 +0.29(+8.73%)
Nov 03, 2016 3.520 3.890 3.000 3.320 5,713,762 -0.63(-15.95%)
Nov 02, 2016 3.780 4.000 3.730 3.950 951,254 +0.11(+2.86%)
Nov 01, 2016 4.040 4.050 3.810 3.840 1,067,082 -0.13(-3.27%)
Oct 31, 2016 4.060 4.106 3.860 3.970 1,359,640 -0.18(-4.34%)
Oct 28, 2016 4.300 4.410 4.125 4.150 1,090,828 -0.20(-4.60%)
Oct 27, 2016 4.740 4.740 4.300 4.350 1,409,009 -0.34(-7.25%)
Oct 26, 2016 4.740 4.875 4.610 4.690 1,156,042 -0.15(-3.10%)
Oct 25, 2016 5.090 5.320 4.770 4.840 1,225,757 -0.31(-6.02%)
Oct 24, 2016 5.660 5.690 5.090 5.150 1,626,592 -0.56(-9.81%)
Oct 21, 2016 5.930 6.000 5.610 5.710 795,154 -0.27(-4.52%)
Oct 20, 2016 5.720 6.050 5.710 5.980 449,247 +0.14(+2.40%)
Oct 19, 2016 5.850 6.085 5.740 5.840 748,895 +0.12(+2.10%)
Oct 18, 2016 5.830 5.850 5.670 5.720 498,265 +0.02(+0.35%)
Oct 17, 2016 5.910 5.920 5.545 5.700 703,873 -0.17(-2.90%)
Oct 14, 2016 6.060 6.150 5.805 5.870 575,740 -0.12(-2.00%)
Oct 13, 2016 5.830 6.030 5.700 5.990 839,610 +0.11(+1.87%)
Oct 12, 2016 6.020 6.030 5.720 5.880 1,086,486 -0.43(-6.81%)
Oct 11, 2016 6.350 6.440 6.220 6.310 890,070 -0.09(-1.41%)
Oct 10, 2016 6.320 6.730 6.300 6.400 1,013,660 +0.21(+3.39%)
Oct 07, 2016 6.410 6.510 5.940 6.190 1,308,502 -0.21(-3.28%)
Oct 06, 2016 6.410 6.520 6.150 6.400 1,384,983 +0.07(+1.11%)
Oct 05, 2016 5.970 6.400 5.880 6.330 1,188,533 +0.56(+9.71%)
Oct 04, 2016 5.540 5.940 5.540 5.770 959,504 +0.22(+3.96%)
Oct 03, 2016 5.660 5.740 5.335 5.550 1,313,209 +0.05(+0.91%)
Sep 30, 2016 5.570 5.680 5.410 5.500 1,148,364 +0.01(+0.18%)
Sep 29, 2016 5.260 5.890 5.240 5.490 2,202,801 +0.23(+4.37%)
Sep 28, 2016 4.620 5.290 4.490 5.260 2,055,010 +0.70(+15.35%)
Sep 27, 2016 4.540 4.619 4.350 4.560 1,427,902 -0.09(-1.94%)
Sep 26, 2016 4.740 4.820 4.530 4.650 1,556,361 -0.01(-0.21%)
Sep 23, 2016 5.040 5.190 4.650 4.660 1,392,612 -0.43(-8.45%)
Sep 22, 2016 5.250 5.436 5.070 5.090 1,149,091 -0.01(-0.20%)
Sep 21, 2016 5.140 5.240 5.050 5.100 994,628 +0.11(+2.20%)
Sep 20, 2016 5.090 5.400 4.960 4.990 1,263,412 -0.12(-2.35%)
Sep 19, 2016 5.420 5.450 5.100 5.110 1,015,686 -0.18(-3.40%)
Sep 16, 2016 5.170 5.370 5.140 5.290 1,481,886 -0.02(-0.38%)
Sep 15, 2016 5.270 5.370 5.195 5.310 691,998 +0.06(+1.14%)
Sep 14, 2016 5.360 5.460 5.180 5.250 960,961 -0.18(-3.31%)
Sep 13, 2016 5.650 5.680 5.295 5.430 1,113,455 -0.28(-4.90%)
Sep 12, 2016 5.260 5.740 5.160 5.710 978,155 +0.29(+5.35%)
Sep 09, 2016 5.660 5.710 5.260 5.420 993,522 -0.36(-6.23%)
Sep 08, 2016 5.310 5.846 5.260 5.780 1,647,105 +0.60(+11.58%)
Sep 07, 2016 5.170 5.400 5.070 5.180 740,373 +0.04(+0.78%)
Sep 06, 2016 5.190 5.290 5.070 5.140 1,110,284 +0.00(+0.00%)
Sep 02, 2016 5.070 5.140 5.140 5.140 625,500 +0.05(+0.98%)
Sep 01, 2016 5.420 5.440 4.920 5.090 1,323,273 -0.38(-6.95%)
Aug 31, 2016 5.630 5.730 5.410 5.470 709,050 -0.18(-3.19%)
Aug 30, 2016 5.690 5.830 5.650 5.650 794,425 +0.00(+0.00%)
Aug 29, 2016 5.430 5.700 5.400 5.650 454,748 +0.17(+3.10%)
Aug 26, 2016 5.390 5.760 5.350 5.480 804,101 +0.14(+2.62%)
Aug 25, 2016 5.420 5.570 5.280 5.340 612,695 -0.10(-1.84%)
Aug 24, 2016 5.730 5.880 5.430 5.440 744,206 -0.41(-7.01%)
Aug 23, 2016 5.730 5.930 5.710 5.850 939,324 +0.08(+1.39%)
Aug 22, 2016 5.730 5.870 5.600 5.770 867,036 -0.09(-1.54%)
Aug 19, 2016 5.840 5.960 5.730 5.860 1,150,020 -0.03(-0.51%)
Aug 18, 2016 5.570 6.100 5.560 5.890 1,570,774 +0.39(+7.09%)
Aug 17, 2016 5.590 5.600 5.300 5.500 944,263 -0.14(-2.48%)
Aug 16, 2016 5.750 5.790 5.490 5.640 806,598 -0.15(-2.59%)
Aug 15, 2016 5.580 5.810 5.390 5.790 1,622,645 +0.29(+5.27%)
Aug 12, 2016 5.680 5.690 5.440 5.500 1,212,409 -0.10(-1.79%)
Aug 11, 2016 5.930 5.979 5.590 5.600 1,640,712 -0.18(-3.11%)
Aug 10, 2016 6.460 6.460 5.750 5.780 1,266,745 -0.58(-9.12%)
Aug 09, 2016 6.670 6.770 6.170 6.360 1,959,685 -0.29(-4.36%)
Aug 08, 2016 6.050 6.690 6.020 6.650 2,073,930 +0.66(+11.02%)
Aug 05, 2016 6.340 6.380 5.830 5.990 2,715,240 -0.34(-5.37%)
Aug 04, 2016 7.830 7.890 6.280 6.330 4,189,852 -1.54(-19.57%)
Aug 03, 2016 7.560 7.930 7.520 7.870 1,070,488 +0.27(+3.55%)
Aug 02, 2016 7.950 8.130 7.410 7.600 986,984 -0.19(-2.44%)
Aug 01, 2016 7.830 7.850 7.580 7.790 973,577 -0.19(-2.38%)
Jul 29, 2016 7.780 8.020 7.701 7.980 996,882 +0.10(+1.27%)
Jul 28, 2016 7.910 8.020 7.670 7.880 1,324,141 -0.11(-1.38%)
Jul 27, 2016 8.330 8.530 7.800 7.990 1,355,690 -0.25(-3.03%)
Jul 26, 2016 7.940 8.270 7.900 8.240 478,301 +0.25(+3.13%)
Jul 25, 2016 7.960 8.110 7.865 7.990 840,587 -0.13(-1.60%)
Jul 22, 2016 8.310 8.370 8.000 8.120 785,135 -0.20(-2.40%)
Jul 21, 2016 8.390 8.750 8.280 8.320 542,468 -0.09(-1.07%)
Jul 20, 2016 8.200 8.530 7.980 8.410 828,619 +0.03(+0.36%)
Jul 19, 2016 8.750 8.750 8.320 8.380 586,446 -0.46(-5.20%)
Jul 18, 2016 8.600 8.860 8.260 8.840 464,402 +0.12(+1.38%)
Jul 15, 2016 8.970 9.020 8.670 8.720 445,022 -0.17(-1.91%)
Jul 14, 2016 9.130 9.300 8.880 8.890 481,832 -0.11(-1.22%)
Jul 13, 2016 9.380 9.620 8.745 9.000 773,516 -0.41(-4.36%)
Jul 12, 2016 8.740 9.570 8.735 9.410 693,181 +0.95(+11.23%)
Jul 11, 2016 8.630 8.800 8.410 8.460 719,639 -0.02(-0.24%)
Jul 08, 2016 8.000 8.620 7.950 8.480 834,125 +0.53(+6.67%)
Jul 07, 2016 8.330 8.730 7.920 7.950 1,042,828 -0.30(-3.64%)
Jul 06, 2016 8.240 8.390 8.060 8.250 502,068 -0.09(-1.08%)
Jul 05, 2016 8.740 8.900 7.940 8.340 901,138 -0.75(-8.25%)
Jul 01, 2016 8.290 9.090 9.090 9.090 824,600 +0.75(+8.99%)
Jun 30, 2016 8.520 8.580 8.200 8.340 625,063 -0.22(-2.57%)
Jun 29, 2016 8.790 8.790 8.400 8.560 1,087,366 -0.03(-0.35%)
Jun 28, 2016 8.300 8.635 8.270 8.590 1,267,478 +0.53(+6.58%)
Jun 27, 2016 8.600 8.670 8.010 8.060 1,826,023 -0.78(-8.82%)
Jun 24, 2016 8.540 8.930 8.465 8.840 2,189,741 -0.40(-4.33%)
Jun 23, 2016 9.260 9.310 9.081 9.240 773,018 +0.26(+2.90%)
Jun 22, 2016 9.390 9.620 8.970 8.980 695,417 -0.33(-3.54%)
Jun 21, 2016 9.260 9.400 8.900 9.310 782,523 -0.07(-0.75%)
Jun 20, 2016 9.800 9.820 9.230 9.380 774,802 -0.01(-0.11%)
Jun 17, 2016 8.860 9.700 8.830 9.390 1,249,581 +0.78(+9.06%)
Jun 16, 2016 8.540 8.690 8.160 8.610 918,845 -0.22(-2.49%)
Jun 15, 2016 9.060 9.390 8.800 8.830 594,892 -0.21(-2.32%)
Jun 14, 2016 9.000 9.320 8.835 9.040 814,834 -0.03(-0.33%)
Jun 13, 2016 8.870 9.300 8.730 9.070 664,990 +0.08(+0.89%)
Jun 10, 2016 9.170 9.490 8.960 8.990 667,871 -0.52(-5.47%)
Jun 09, 2016 9.510 9.640 9.250 9.510 791,316 -0.30(-3.06%)
Jun 08, 2016 9.580 9.820 9.440 9.810 1,191,668 +0.45(+4.81%)
Jun 07, 2016 9.240 9.600 9.210 9.360 811,139 +0.16(+1.74%)
Jun 06, 2016 8.270 9.250 8.270 9.200 1,154,407 +1.06(+13.02%)
Jun 03, 2016 8.060 8.270 7.990 8.140 512,392 +0.08(+0.99%)
Jun 02, 2016 7.930 8.100 7.750 8.060 597,971 +0.00(+0.00%)
Jun 01, 2016 8.150 8.240 7.670 8.060 1,005,427 -0.25(-3.01%)
May 31, 2016 8.450 8.740 8.220 8.310 599,074 -0.07(-0.84%)
May 27, 2016 8.280 8.380 8.380 8.380 649,200 +0.08(+0.96%)
May 26, 2016 9.390 9.430 8.250 8.300 1,607,155 -0.81(-8.89%)
May 25, 2016 8.750 9.260 8.702 9.110 1,109,566 +0.51(+5.93%)
May 24, 2016 8.720 8.820 8.350 8.600 687,882 -0.01(-0.12%)
May 23, 2016 8.730 8.820 8.540 8.610 561,281 -0.28(-3.15%)
May 20, 2016 8.830 9.117 8.680 8.890 1,036,355 +0.10(+1.14%)
May 19, 2016 9.060 9.160 8.610 8.790 1,219,359 -0.45(-4.87%)
May 18, 2016 9.740 9.990 9.140 9.240 982,339 -0.60(-6.10%)
May 17, 2016 10.00 10.25 9.742 9.840 906,503 -0.17(-1.70%)
May 16, 2016 10.01 10.53 9.880 10.01 902,434 +0.35(+3.62%)
May 13, 2016 9.960 10.14 9.630 9.660 691,688 -0.27(-2.72%)
May 12, 2016 10.45 10.64 9.520 9.930 854,127 -0.37(-3.59%)
May 11, 2016 10.47 10.71 10.16 10.30 1,084,014 +0.00(+0.00%)
May 10, 2016 9.790 10.36 9.570 10.30 663,291 +0.50(+5.10%)
May 09, 2016 10.27 10.44 9.450 9.800 984,819 -0.65(-6.22%)
May 06, 2016 9.940 10.57 9.700 10.45 1,245,091 +0.34(+3.36%)
May 05, 2016 11.26 11.75 10.03 10.11 1,827,965 -0.36(-3.44%)
May 04, 2016 10.81 11.23 10.47 10.47 1,222,087 -0.16(-1.51%)
May 03, 2016 11.14 11.17 10.45 10.63 903,225 -0.84(-7.32%)
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.