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

Fortuna Silver Mines (NY: FSM )

5.840 +0.410 (+7.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2017 6.280 6.290 6.110 6.240 2,272,578 +0.16(+2.63%)
Jan 30, 2017 6.210 6.250 6.055 6.080 1,568,261 -0.08(-1.30%)
Jan 27, 2017 6.030 6.230 6.000 6.160 1,148,498 +0.15(+2.50%)
Jan 26, 2017 6.040 6.130 5.960 6.010 1,711,471 -0.20(-3.22%)
Jan 25, 2017 6.100 6.270 6.060 6.210 1,421,222 +0.06(+0.98%)
Jan 24, 2017 6.300 6.400 6.010 6.150 6,906,481 -0.70(-10.22%)
Jan 23, 2017 6.790 6.910 6.660 6.850 1,022,012 +0.18(+2.70%)
Jan 20, 2017 6.510 6.850 6.390 6.670 1,367,453 +0.20(+3.09%)
Jan 19, 2017 6.360 6.585 6.240 6.470 1,086,771 -0.03(-0.46%)
Jan 18, 2017 6.780 6.860 6.390 6.500 1,464,396 -0.32(-4.69%)
Jan 17, 2017 6.700 6.920 6.700 6.820 1,940,483 +0.35(+5.41%)
Jan 13, 2017 6.470 6.470 6.470 0 +0.12(+1.89%)
Jan 12, 2017 6.650 6.730 6.230 6.350 1,365,929 -0.10(-1.55%)
Jan 11, 2017 6.420 6.564 6.190 6.450 1,388,750 -0.09(-1.38%)
Jan 10, 2017 6.550 6.695 6.390 6.540 1,500,685 +0.10(+1.55%)
Jan 09, 2017 6.450 6.685 6.320 6.440 2,520,549 +0.14(+2.22%)
Jan 06, 2017 6.530 6.740 6.110 6.300 1,978,514 -0.41(-6.11%)
Jan 05, 2017 6.330 6.780 6.310 6.710 2,350,235 +0.56(+9.11%)
Jan 04, 2017 6.280 6.280 6.030 6.150 1,700,226 +0.03(+0.49%)
Jan 03, 2017 5.730 6.130 5.660 6.120 1,445,760 +0.47(+8.32%)
Dec 30, 2016 5.650 5.650 5.650 0 -0.50(-8.13%)
Dec 29, 2016 5.650 6.160 5.580 6.150 2,123,554 +0.59(+10.61%)
Dec 28, 2016 5.390 5.629 5.320 5.560 1,482,162 +0.10(+1.83%)
Dec 27, 2016 5.170 5.510 5.170 5.460 874,503 +0.36(+7.06%)
Dec 23, 2016 5.100 5.100 5.100 0 +0.08(+1.59%)
Dec 22, 2016 5.070 5.220 5.000 5.020 1,113,939 -0.11(-2.14%)
Dec 21, 2016 5.240 5.290 5.105 5.130 805,739 -0.11(-2.10%)
Dec 20, 2016 5.180 5.260 5.070 5.240 1,464,224 -0.07(-1.32%)
Dec 19, 2016 5.190 5.460 5.170 5.310 1,551,623 +0.13(+2.51%)
Dec 16, 2016 5.330 5.520 5.180 5.180 4,678,288 -0.10(-1.89%)
Dec 15, 2016 5.400 5.475 5.200 5.280 2,078,951 -0.31(-5.55%)
Dec 14, 2016 6.070 6.270 5.590 5.590 1,860,549 -0.40(-6.68%)
Dec 13, 2016 5.820 6.120 5.820 5.990 1,626,450 +0.16(+2.74%)
Dec 12, 2016 5.780 5.990 5.690 5.830 1,479,417 +0.17(+3.00%)
Dec 09, 2016 6.120 6.120 5.640 5.660 1,488,622 -0.50(-8.12%)
Dec 08, 2016 6.260 6.360 6.050 6.160 788,866 -0.12(-1.91%)
Dec 07, 2016 6.520 6.609 6.200 6.280 1,481,428 -0.06(-0.95%)
Dec 06, 2016 6.600 6.690 6.260 6.340 1,248,751 -0.26(-3.94%)
Dec 05, 2016 6.420 6.725 6.260 6.600 1,397,361 +0.06(+0.92%)
Dec 02, 2016 6.180 6.545 6.180 6.540 1,620,400 +0.44(+7.21%)
Dec 01, 2016 6.050 6.310 5.825 6.100 1,639,530 +0.03(+0.49%)
Nov 30, 2016 6.210 6.220 6.043 6.070 1,067,033 -0.15(-2.41%)
Nov 29, 2016 6.050 6.290 6.000 6.220 700,087 +0.01(+0.16%)
Nov 28, 2016 6.100 6.266 6.035 6.210 629,602 +0.17(+2.81%)
Nov 25, 2016 6.130 6.130 5.980 6.040 633,767 -0.08(-1.31%)
Nov 23, 2016 6.120 6.120 6.120 0 -0.33(-5.12%)
Nov 22, 2016 6.250 6.470 6.030 6.450 1,014,418 +0.28(+4.54%)
Nov 21, 2016 6.200 6.335 6.090 6.170 1,037,904 +0.04(+0.65%)
Nov 18, 2016 6.170 6.275 5.925 6.130 2,094,509 -0.10(-1.61%)
Nov 17, 2016 6.640 6.695 6.120 6.230 1,688,035 -0.28(-4.30%)
Nov 16, 2016 6.630 6.663 6.350 6.510 1,237,841 -0.22(-3.27%)
Nov 15, 2016 6.180 6.750 6.010 6.730 1,732,290 +0.52(+8.37%)
Nov 14, 2016 5.800 6.430 5.700 6.210 3,360,157 +0.29(+4.90%)
Nov 11, 2016 6.840 6.915 5.850 5.920 3,407,784 -0.98(-14.20%)
Nov 10, 2016 7.230 7.250 6.740 6.900 2,934,185 -0.32(-4.43%)
Nov 09, 2016 7.210 7.680 6.920 7.220 3,549,547 +0.46(+6.80%)
Nov 08, 2016 6.980 7.140 6.630 6.760 1,468,120 -0.15(-2.17%)
Nov 07, 2016 6.900 7.000 6.684 6.910 969,883 -0.18(-2.54%)
Nov 04, 2016 7.400 7.432 6.830 7.090 1,692,152 -0.30(-4.06%)
Nov 03, 2016 7.200 7.430 7.160 7.390 1,002,468 +0.15(+2.07%)
Nov 02, 2016 7.480 7.730 7.210 7.240 2,240,323 -0.04(-0.55%)
Nov 01, 2016 7.070 7.380 6.960 7.280 1,451,329 +0.44(+6.43%)
Oct 31, 2016 6.610 6.860 6.500 6.840 1,033,204 +0.21(+3.17%)
Oct 28, 2016 6.640 6.809 6.440 6.630 1,337,920 -0.01(-0.15%)
Oct 27, 2016 6.880 6.910 6.570 6.640 1,170,734 -0.18(-2.64%)
Oct 26, 2016 6.950 7.025 6.740 6.820 949,530 -0.15(-2.15%)
Oct 25, 2016 6.890 7.070 6.710 6.970 874,908 +0.16(+2.35%)
Oct 24, 2016 7.120 7.170 6.665 6.810 1,083,295 +0.02(+0.29%)
Oct 21, 2016 6.720 6.805 6.650 6.790 815,470 +0.02(+0.30%)
Oct 20, 2016 7.000 7.010 6.720 6.770 934,141 -0.23(-3.29%)
Oct 19, 2016 6.930 7.035 6.770 7.000 1,075,493 +0.26(+3.86%)
Oct 18, 2016 6.640 6.830 6.460 6.740 1,153,280 +0.31(+4.82%)
Oct 17, 2016 6.310 6.450 6.290 6.430 634,933 +0.16(+2.55%)
Oct 14, 2016 6.490 6.560 6.210 6.270 1,077,559 -0.32(-4.86%)
Oct 13, 2016 6.360 6.795 6.350 6.590 1,407,601 +0.23(+3.62%)
Oct 12, 2016 6.200 6.400 6.161 6.360 958,830 +0.17(+2.75%)
Oct 11, 2016 6.320 6.390 6.160 6.190 810,614 -0.22(-3.43%)
Oct 10, 2016 6.420 6.505 6.290 6.410 897,511 +0.12(+1.91%)
Oct 07, 2016 6.360 6.480 6.100 6.290 1,582,567 +0.15(+2.44%)
Oct 06, 2016 6.070 6.280 6.020 6.140 1,741,156 -0.21(-3.31%)
Oct 05, 2016 6.380 6.470 6.020 6.350 1,642,468 +0.11(+1.76%)
Oct 04, 2016 6.860 6.870 6.160 6.240 2,192,733 -0.89(-12.48%)
Oct 03, 2016 7.240 7.370 7.030 7.130 837,422 -0.11(-1.52%)
Sep 30, 2016 7.570 7.730 7.240 7.240 1,592,801 -0.11(-1.50%)
Sep 29, 2016 7.220 7.420 7.090 7.350 828,478 +0.07(+0.96%)
Sep 28, 2016 7.090 7.380 6.930 7.280 1,193,900 +0.19(+2.68%)
Sep 27, 2016 7.110 7.200 6.900 7.090 1,262,380 -0.14(-1.94%)
Sep 26, 2016 7.440 7.590 7.220 7.230 781,779 -0.18(-2.43%)
Sep 23, 2016 7.730 7.790 7.350 7.410 917,647 -0.34(-4.39%)
Sep 22, 2016 8.200 8.205 7.620 7.750 1,382,837 -0.24(-3.00%)
Sep 21, 2016 7.740 8.030 7.570 7.990 1,969,138 +0.45(+5.97%)
Sep 20, 2016 7.380 7.555 7.270 7.540 973,904 +0.16(+2.17%)
Sep 19, 2016 7.450 7.590 7.290 7.380 1,582,757 +0.13(+1.79%)
Sep 16, 2016 7.520 7.610 7.250 7.250 6,438,279 -0.44(-5.72%)
Sep 15, 2016 7.590 7.910 7.360 7.690 1,411,534 +0.09(+1.18%)
Sep 14, 2016 7.780 7.950 7.540 7.600 1,575,608 -0.14(-1.81%)
Sep 13, 2016 8.110 8.280 7.615 7.740 2,011,262 -0.57(-6.86%)
Sep 12, 2016 7.820 8.360 7.720 8.310 1,997,128 +0.27(+3.36%)
Sep 09, 2016 8.750 8.800 7.865 8.040 1,863,401 -0.89(-9.97%)
Sep 08, 2016 9.010 9.088 8.785 8.930 999,431 -0.14(-1.54%)
Sep 07, 2016 9.010 9.074 8.595 9.070 1,473,056 +0.06(+0.67%)
Sep 06, 2016 8.710 9.030 8.500 9.010 1,997,117 +0.66(+7.90%)
Sep 02, 2016 8.190 8.350 8.350 8.350 2,098,500 +0.51(+6.51%)
Sep 01, 2016 7.320 7.880 7.270 7.840 1,913,041 +0.38(+5.09%)
Aug 31, 2016 7.600 7.650 7.370 7.460 1,742,095 -0.22(-2.86%)
Aug 30, 2016 8.090 8.290 7.510 7.680 1,277,357 -0.52(-6.34%)
Aug 29, 2016 7.910 8.330 7.880 8.200 1,257,150 +0.17(+2.12%)
Aug 26, 2016 8.110 8.420 7.820 8.030 2,463,527 +0.14(+1.77%)
Aug 25, 2016 7.570 8.180 7.250 7.890 1,900,115 +0.28(+3.68%)
Aug 24, 2016 8.770 8.805 7.550 7.610 2,730,401 -1.33(-14.88%)
Aug 23, 2016 9.080 9.186 8.910 8.940 1,464,881 -0.05(-0.56%)
Aug 22, 2016 8.910 9.020 8.680 8.990 1,516,525 -0.20(-2.18%)
Aug 19, 2016 9.260 9.300 9.030 9.190 1,647,274 -0.32(-3.36%)
Aug 18, 2016 9.200 9.545 9.130 9.510 776,694 +0.29(+3.15%)
Aug 17, 2016 9.250 9.310 8.970 9.220 1,635,856 -0.13(-1.39%)
Aug 16, 2016 9.280 9.400 9.160 9.350 1,061,322 +0.12(+1.30%)
Aug 15, 2016 9.120 9.410 9.110 9.230 972,612 +0.16(+1.76%)
Aug 12, 2016 9.370 9.410 8.980 9.070 978,409 -0.10(-1.09%)
Aug 11, 2016 9.140 9.570 9.070 9.170 1,168,569 +0.05(+0.55%)
Aug 10, 2016 9.370 9.400 8.968 9.120 1,501,031 +0.02(+0.22%)
Aug 09, 2016 9.490 9.490 9.050 9.100 2,272,271 -0.35(-3.70%)
Aug 08, 2016 9.440 9.480 9.160 9.450 4,553,917 +0.68(+7.75%)
Aug 05, 2016 8.750 8.850 8.680 8.770 1,454,585 -0.29(-3.20%)
Aug 04, 2016 9.140 9.175 8.980 9.060 994,233 -0.03(-0.33%)
Aug 03, 2016 9.120 9.200 8.710 9.090 922,967 -0.08(-0.87%)
Aug 02, 2016 9.300 9.750 9.080 9.170 1,857,074 -0.01(-0.11%)
Aug 01, 2016 8.830 9.250 8.660 9.180 1,093,777 +0.46(+5.28%)
Jul 29, 2016 8.630 8.850 8.550 8.720 1,148,947 +0.14(+1.63%)
Jul 28, 2016 8.760 8.760 8.350 8.580 951,784 -0.01(-0.12%)
Jul 27, 2016 8.150 8.730 8.080 8.590 1,283,457 +0.59(+7.37%)
Jul 26, 2016 7.700 8.110 7.670 8.000 766,630 +0.30(+3.90%)
Jul 25, 2016 7.890 7.950 7.570 7.700 1,145,061 -0.37(-4.58%)
Jul 22, 2016 8.010 8.150 7.910 8.070 887,187 -0.08(-0.98%)
Jul 21, 2016 7.820 8.170 7.790 8.150 1,003,481 +0.36(+4.62%)
Jul 20, 2016 8.200 8.200 7.710 7.790 1,779,534 -0.65(-7.70%)
Jul 19, 2016 8.500 8.572 8.370 8.440 537,659 -0.13(-1.52%)
Jul 18, 2016 8.550 8.680 8.360 8.570 721,835 -0.04(-0.46%)
Jul 15, 2016 8.610 8.780 8.540 8.610 718,120 -0.17(-1.94%)
Jul 14, 2016 8.490 8.790 8.430 8.780 859,443 -0.01(-0.11%)
Jul 13, 2016 8.710 8.950 8.400 8.790 1,763,141 +0.28(+3.29%)
Jul 12, 2016 8.920 9.030 8.380 8.510 1,971,740 -0.36(-4.06%)
Jul 11, 2016 8.750 8.930 8.550 8.870 1,802,826 +0.18(+2.07%)
Jul 08, 2016 8.080 8.800 8.020 8.690 2,256,308 +0.64(+7.95%)
Jul 07, 2016 8.130 8.335 7.890 8.050 2,389,776 -0.14(-1.71%)
Jul 06, 2016 7.860 8.190 7.720 8.190 1,991,437 +0.44(+5.68%)
Jul 05, 2016 7.790 7.810 7.500 7.750 2,190,129 +0.14(+1.84%)
Jul 01, 2016 7.210 7.610 7.610 7.610 1,427,500 +0.63(+9.03%)
Jun 30, 2016 7.000 7.025 6.810 6.980 1,067,653 +0.10(+1.45%)
Jun 29, 2016 6.390 7.020 6.370 6.880 2,259,545 +0.64(+10.26%)
Jun 28, 2016 6.170 6.410 6.130 6.240 722,399 +0.06(+0.97%)
Jun 27, 2016 6.340 6.380 6.030 6.180 1,010,830 -0.11(-1.75%)
Jun 24, 2016 6.500 6.620 6.170 6.290 1,540,555 +0.11(+1.78%)
Jun 23, 2016 6.380 6.430 6.160 6.180 745,537 -0.19(-2.98%)
Jun 22, 2016 6.260 6.385 6.150 6.370 647,436 +0.11(+1.76%)
Jun 21, 2016 6.220 6.380 6.190 6.260 558,848 -0.15(-2.34%)
Jun 20, 2016 6.180 6.480 6.010 6.410 772,306 +0.19(+3.05%)
Jun 17, 2016 6.370 6.500 6.125 6.220 8,190,642 -0.01(-0.16%)
Jun 16, 2016 6.660 6.870 6.150 6.230 2,236,915 -0.22(-3.41%)
Jun 15, 2016 6.290 6.560 6.200 6.450 1,844,618 +0.20(+3.20%)
Jun 14, 2016 6.440 6.500 6.120 6.250 1,803,471 -0.19(-2.95%)
Jun 13, 2016 6.580 6.680 6.300 6.440 2,391,941 -0.06(-0.92%)
Jun 10, 2016 6.530 6.730 6.360 6.500 2,058,183 -0.03(-0.46%)
Jun 09, 2016 6.230 6.590 6.110 6.530 1,568,521 +0.31(+4.98%)
Jun 08, 2016 6.540 6.670 6.010 6.220 3,227,838 -0.10(-1.58%)
Jun 07, 2016 6.220 6.420 6.180 6.320 774,801 +0.00(+0.00%)
Jun 06, 2016 6.340 6.350 6.000 6.320 988,369 +0.10(+1.61%)
Jun 03, 2016 5.730 6.230 5.619 6.220 1,825,011 +0.82(+15.19%)
Jun 02, 2016 5.450 5.490 5.350 5.400 699,808 -0.10(-1.82%)
Jun 01, 2016 5.570 5.710 5.360 5.500 403,736 -0.07(-1.26%)
May 31, 2016 5.470 5.730 5.390 5.570 463,963 +0.08(+1.46%)
May 27, 2016 5.750 5.490 5.490 5.490 783,800 -0.31(-5.34%)
May 26, 2016 5.990 6.000 5.718 5.800 735,370 -0.01(-0.17%)
May 25, 2016 5.450 5.850 5.397 5.810 880,195 +0.32(+5.83%)
May 24, 2016 5.890 6.000 5.480 5.490 1,071,535 -0.56(-9.26%)
May 23, 2016 6.000 6.190 5.780 6.050 640,076 -0.12(-1.94%)
May 20, 2016 6.120 6.220 5.850 6.170 1,020,373 +0.08(+1.31%)
May 19, 2016 5.770 6.160 5.380 6.090 1,281,429 +0.13(+2.18%)
May 18, 2016 6.450 6.630 5.920 5.960 1,170,890 -0.67(-10.11%)
May 17, 2016 6.440 6.640 6.310 6.630 1,083,292 +0.25(+3.92%)
May 16, 2016 6.400 6.610 6.310 6.380 1,024,667 +0.10(+1.59%)
May 13, 2016 6.360 6.410 6.220 6.280 873,830 -0.04(-0.63%)
May 12, 2016 6.440 6.520 6.170 6.320 1,041,869 -0.28(-4.24%)
May 11, 2016 6.540 6.690 6.280 6.600 876,935 +0.22(+3.45%)
May 10, 2016 6.020 6.436 5.990 6.380 690,296 +0.36(+5.98%)
May 09, 2016 6.160 6.247 6.000 6.020 740,339 -0.45(-6.96%)
May 06, 2016 6.050 6.540 6.050 6.470 1,033,783 +0.47(+7.83%)
May 05, 2016 5.880 6.040 5.835 6.000 706,264 +0.25(+4.35%)
May 04, 2016 6.040 6.250 5.700 5.750 944,496 -0.44(-7.11%)
May 03, 2016 6.170 6.340 6.040 6.190 766,447 +0.01(+0.16%)
May 02, 2016 6.460 6.480 6.110 6.180 957,533 -0.24(-3.74%)
Apr 29, 2016 6.300 6.490 6.250 6.420 1,093,437 +0.22(+3.55%)
Apr 28, 2016 6.030 6.260 5.860 6.200 1,002,526 +0.24(+4.03%)
Apr 27, 2016 5.990 6.070 5.790 5.960 624,923 +0.05(+0.85%)
Apr 26, 2016 5.660 5.930 5.620 5.910 559,883 +0.26(+4.60%)
Apr 25, 2016 5.700 5.800 5.550 5.650 449,915 -0.06(-1.05%)
Apr 22, 2016 5.850 5.970 5.600 5.710 671,095 -0.14(-2.39%)
Apr 21, 2016 5.830 6.000 5.639 5.850 724,315 +0.26(+4.65%)
Apr 20, 2016 5.740 6.000 5.550 5.590 1,416,763 -0.09(-1.58%)
Apr 19, 2016 5.150 5.700 5.130 5.680 1,441,658 +0.74(+14.98%)
Apr 18, 2016 4.940 5.000 4.820 4.940 539,606 +0.01(+0.20%)
Apr 15, 2016 4.800 4.940 4.700 4.930 555,878 +0.16(+3.35%)
Apr 14, 2016 4.750 4.870 4.555 4.770 569,352 +0.03(+0.63%)
Apr 13, 2016 4.750 5.040 4.700 4.740 750,157 -0.07(-1.46%)
Apr 12, 2016 4.770 4.810 4.520 4.810 785,951 +0.13(+2.78%)
Apr 11, 2016 4.400 4.710 4.400 4.680 806,625 +0.41(+9.60%)
Apr 08, 2016 4.140 4.320 4.130 4.270 422,205 +0.13(+3.14%)
Apr 07, 2016 4.130 4.260 4.120 4.140 451,481 +0.06(+1.47%)
Apr 06, 2016 4.080 4.120 4.000 4.080 390,905 -0.03(-0.73%)
Apr 05, 2016 3.940 4.130 3.850 4.110 531,981 +0.25(+6.48%)
Apr 04, 2016 3.890 3.940 3.800 3.860 397,941 -0.07(-1.78%)
Apr 01, 2016 3.840 3.930 3.700 3.930 575,227 +0.03(+0.77%)
Mar 31, 2016 4.010 4.070 3.890 3.900 312,266 -0.10(-2.50%)
Mar 30, 2016 4.030 4.040 3.912 4.000 812,604 +0.00(+0.00%)
Mar 29, 2016 3.750 4.020 3.700 4.000 455,342 +0.25(+6.67%)
Mar 28, 2016 3.800 3.800 3.670 3.750 327,955 -0.03(-0.79%)
Mar 24, 2016 3.810 3.780 3.780 3.780 442,400 -0.05(-1.31%)
Mar 23, 2016 3.810 3.950 3.720 3.830 577,168 -0.15(-3.77%)
Mar 22, 2016 4.020 4.050 3.860 3.980 491,747 -0.02(-0.50%)
Mar 21, 2016 3.890 4.060 3.880 4.000 732,771 +0.07(+1.78%)
Mar 18, 2016 4.000 4.090 3.850 3.930 3,262,100 -0.07(-1.75%)
Mar 17, 2016 4.030 4.300 3.945 4.000 1,201,625 +0.12(+3.09%)
Mar 16, 2016 3.540 3.890 3.500 3.880 696,809 +0.28(+7.78%)
Mar 15, 2016 3.800 3.800 3.500 3.600 1,256,539 -0.30(-7.69%)
Mar 14, 2016 4.010 4.130 3.880 3.900 1,079,924 -0.11(-2.74%)
Mar 11, 2016 4.130 4.200 3.970 4.010 417,220 -0.12(-2.91%)
Mar 10, 2016 3.950 4.220 3.930 4.130 617,990 +0.19(+4.82%)
Mar 09, 2016 3.830 3.970 3.780 3.940 501,518 +0.06(+1.55%)
Mar 08, 2016 4.010 4.030 3.780 3.880 514,469 -0.04(-1.02%)
Mar 07, 2016 4.060 4.210 3.780 3.920 946,151 +0.04(+1.03%)
Mar 04, 2016 3.610 4.270 3.610 3.880 1,292,925 +0.27(+7.48%)
Mar 03, 2016 3.440 3.650 3.440 3.610 497,685 +0.15(+4.34%)
Mar 02, 2016 3.380 3.500 3.350 3.460 242,132 +0.09(+2.67%)
Mar 01, 2016 3.470 3.470 3.320 3.370 344,901 -0.08(-2.32%)
Feb 29, 2016 3.420 3.530 3.370 3.450 398,962 +0.03(+0.88%)
Feb 26, 2016 3.500 3.560 3.400 3.420 399,493 -0.13(-3.66%)
Feb 25, 2016 3.460 3.550 3.400 3.550 226,844 +0.07(+2.01%)
Feb 24, 2016 3.550 3.620 3.380 3.480 342,946 +0.04(+1.16%)
Feb 23, 2016 3.460 3.510 3.380 3.440 450,496 +0.01(+0.29%)
Feb 22, 2016 3.470 3.610 3.400 3.430 397,393 -0.09(-2.56%)
Feb 19, 2016 3.590 3.630 3.470 3.520 434,191 -0.09(-2.49%)
Feb 18, 2016 3.230 3.650 3.230 3.610 566,396 +0.32(+9.73%)
Feb 17, 2016 3.300 3.425 3.190 3.290 250,767 +0.01(+0.30%)
Feb 16, 2016 3.370 3.370 3.150 3.280 665,115 -0.24(-6.82%)
Feb 12, 2016 3.420 3.520 3.520 3.520 393,300 +0.08(+2.33%)
Feb 11, 2016 3.470 3.520 3.260 3.440 846,796 +0.23(+7.17%)
Feb 10, 2016 3.130 3.210 2.910 3.210 450,608 +0.10(+3.22%)
Feb 09, 2016 3.270 3.340 3.050 3.110 360,233 -0.13(-4.01%)
Feb 08, 2016 3.300 3.550 3.230 3.240 771,444 +0.00(+0.00%)
Feb 05, 2016 2.930 3.240 2.865 3.240 593,701 +0.26(+8.72%)
Feb 04, 2016 2.790 3.060 2.773 2.980 654,108 +0.24(+8.76%)
Feb 03, 2016 2.600 2.740 2.580 2.740 498,806 +0.14(+5.38%)
Feb 02, 2016 2.580 2.610 2.510 2.600 149,063 +0.03(+1.17%)
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.