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

Hello Group Inc ADR (NQ: MOMO )

6.050 -0.110 (-1.79%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 14, 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 14.90 15.27 14.73 15.26 1,115,787 +0.17(+1.11%)
Jan 30, 2017 15.28 15.34 14.45 15.09 1,942,842 -0.28(-1.83%)
Jan 27, 2017 15.44 15.52 15.17 15.37 759,007 -0.03(-0.22%)
Jan 26, 2017 15.93 15.95 15.15 15.41 2,093,652 -0.47(-2.94%)
Jan 25, 2017 15.96 15.97 15.59 15.87 1,418,484 +0.06(+0.40%)
Jan 24, 2017 15.76 16.02 15.58 15.81 2,500,339 +0.09(+0.56%)
Jan 23, 2017 14.66 15.77 14.58 15.72 3,870,216 +1.05(+7.14%)
Jan 20, 2017 14.81 15.03 14.58 14.68 866,107 -0.06(-0.41%)
Jan 19, 2017 14.82 14.92 14.62 14.74 892,977 -0.03(-0.18%)
Jan 18, 2017 14.64 14.92 14.52 14.76 979,534 +0.15(+1.01%)
Jan 17, 2017 14.62 14.92 14.36 14.62 2,000,848 -0.17(-1.18%)
Jan 13, 2017 14.79 14.79 14.79 0 +0.32(+2.18%)
Jan 12, 2017 14.41 14.52 13.92 14.47 1,601,907 -0.11(-0.74%)
Jan 11, 2017 14.79 15.08 14.10 14.58 2,552,721 -0.23(-1.59%)
Jan 10, 2017 14.36 15.10 14.30 14.82 4,477,140 +0.54(+3.76%)
Jan 09, 2017 13.69 14.30 13.66 14.28 2,410,685 +0.60(+4.42%)
Jan 06, 2017 13.83 13.83 13.40 13.68 2,013,025 -0.10(-0.73%)
Jan 05, 2017 12.95 13.90 12.89 13.78 4,159,521 +0.86(+6.65%)
Jan 04, 2017 12.29 12.93 12.29 12.92 3,601,933 +0.63(+5.14%)
Jan 03, 2017 12.55 12.66 12.24 12.29 1,263,383 -0.05(-0.44%)
Dec 30, 2016 12.34 12.34 12.34 0 +0.01(+0.11%)
Dec 29, 2016 12.67 12.80 12.23 12.33 1,049,106 -0.29(-2.29%)
Dec 28, 2016 12.75 13.17 12.53 12.62 2,873,341 -0.15(-1.16%)
Dec 27, 2016 12.72 12.97 12.63 12.76 1,485,664 +0.08(+0.63%)
Dec 23, 2016 12.68 12.68 12.68 0 +0.37(+3.00%)
Dec 22, 2016 12.31 12.66 12.25 12.31 2,424,728 -0.15(-1.19%)
Dec 21, 2016 11.94 12.80 11.93 12.46 4,181,698 +0.53(+4.45%)
Dec 20, 2016 11.61 11.96 11.23 11.93 4,328,659 +0.41(+3.55%)
Dec 19, 2016 12.14 12.15 11.41 11.52 6,130,292 -0.62(-5.09%)
Dec 16, 2016 11.98 12.29 11.75 12.14 4,546,716 -0.01(-0.11%)
Dec 15, 2016 12.96 12.96 12.12 12.15 4,910,450 -0.87(-6.70%)
Dec 14, 2016 13.43 13.62 12.96 13.02 3,769,710 -0.42(-3.10%)
Dec 13, 2016 13.79 14.07 13.42 13.44 2,828,902 -0.29(-2.10%)
Dec 12, 2016 13.62 13.93 13.39 13.73 2,476,389 -0.03(-0.24%)
Dec 09, 2016 13.99 14.09 13.68 13.76 1,018,027 -0.25(-1.77%)
Dec 08, 2016 13.94 14.06 13.58 14.01 1,489,582 +0.00(+0.00%)
Dec 07, 2016 13.70 14.17 13.68 14.01 2,041,017 +0.34(+2.50%)
Dec 06, 2016 13.90 14.05 13.38 13.67 1,597,928 -0.16(-1.16%)
Dec 05, 2016 14.00 14.01 13.64 13.83 1,300,513 -0.17(-1.20%)
Dec 02, 2016 13.90 14.16 13.56 14.00 2,085,908 +0.13(+0.97%)
Dec 01, 2016 14.43 14.58 13.68 13.86 2,988,582 -0.59(-4.06%)
Nov 30, 2016 14.72 15.21 14.19 14.45 3,959,117 -0.22(-1.49%)
Nov 29, 2016 14.07 14.82 13.84 14.67 4,946,647 +0.64(+4.55%)
Nov 28, 2016 14.21 14.47 14.00 14.03 2,011,148 -0.40(-2.75%)
Nov 25, 2016 14.59 14.62 14.05 14.43 1,624,219 -0.13(-0.92%)
Nov 23, 2016 14.56 14.56 14.56 0 +0.27(+1.88%)
Nov 22, 2016 14.56 14.60 14.18 14.29 2,083,839 -0.08(-0.56%)
Nov 21, 2016 14.44 14.67 14.09 14.37 2,381,030 +0.07(+0.52%)
Nov 18, 2016 14.41 14.82 14.25 14.30 2,051,894 -0.03(-0.23%)
Nov 17, 2016 14.77 14.84 14.10 14.33 2,978,702 -0.25(-1.70%)
Nov 16, 2016 13.45 14.85 13.09 14.58 6,627,800 +0.81(+5.85%)
Nov 15, 2016 13.76 14.57 13.75 13.78 5,350,033 +0.28(+2.04%)
Nov 14, 2016 14.77 14.87 13.45 13.50 6,592,224 -1.16(-7.92%)
Nov 11, 2016 14.86 15.01 14.31 14.66 4,162,361 -0.13(-0.88%)
Nov 10, 2016 15.81 16.06 14.40 14.79 10,450,836 -0.99(-6.27%)
Nov 09, 2016 15.46 16.42 15.44 15.78 6,581,419 +0.17(+1.12%)
Nov 08, 2016 19.07 19.09 15.49 15.61 19,433,524 -2.33(-12.99%)
Nov 07, 2016 16.60 17.96 16.52 17.94 7,221,030 +1.94(+12.13%)
Nov 04, 2016 15.89 16.15 15.40 16.00 5,027,265 +0.09(+0.55%)
Nov 03, 2016 15.55 16.15 15.33 15.91 3,212,346 +0.28(+1.78%)
Nov 02, 2016 16.06 16.21 15.48 15.63 3,312,428 -0.36(-2.23%)
Nov 01, 2016 16.19 16.62 15.78 15.99 2,983,223 -0.18(-1.10%)
Oct 31, 2016 17.32 17.41 15.27 16.17 7,782,578 -0.98(-5.72%)
Oct 28, 2016 17.05 17.70 16.86 17.15 2,741,517 +0.07(+0.43%)
Oct 27, 2016 17.61 17.69 16.83 17.07 3,202,123 -0.44(-2.49%)
Oct 26, 2016 17.59 17.87 17.21 17.51 2,418,889 -0.29(-1.62%)
Oct 25, 2016 17.79 18.13 17.48 17.80 4,599,806 -0.07(-0.38%)
Oct 24, 2016 16.51 18.05 16.51 17.87 8,373,945 +1.43(+8.70%)
Oct 21, 2016 16.56 16.63 16.15 16.44 1,799,875 -0.11(-0.65%)
Oct 20, 2016 16.45 16.70 16.31 16.54 3,083,313 +0.26(+1.61%)
Oct 19, 2016 16.36 16.51 16.03 16.28 3,252,322 +0.11(+0.66%)
Oct 18, 2016 16.03 16.42 15.98 16.17 2,804,954 +0.39(+2.47%)
Oct 17, 2016 15.71 16.14 15.65 15.78 2,184,047 +0.01(+0.04%)
Oct 14, 2016 16.64 16.89 15.75 15.78 4,737,464 -0.41(-2.53%)
Oct 13, 2016 15.83 16.23 15.14 16.19 7,243,742 -0.12(-0.74%)
Oct 12, 2016 16.66 16.93 16.19 16.31 4,504,591 -0.36(-2.14%)
Oct 11, 2016 17.32 17.46 16.40 16.66 6,140,354 -0.91(-5.19%)
Oct 10, 2016 16.05 17.89 16.05 17.58 9,167,023 +1.73(+10.93%)
Oct 07, 2016 16.33 16.64 15.64 15.84 3,066,542 -0.54(-3.32%)
Oct 06, 2016 16.56 16.94 15.95 16.39 4,336,242 -0.30(-1.77%)
Oct 05, 2016 16.53 17.62 16.14 16.68 11,439,648 +0.25(+1.51%)
Oct 04, 2016 14.90 16.57 14.90 16.44 9,684,518 +1.60(+10.82%)
Oct 03, 2016 15.19 15.19 14.37 14.83 2,723,462 -0.28(-1.82%)
Sep 30, 2016 15.44 15.57 14.98 15.11 2,894,013 -0.20(-1.32%)
Sep 29, 2016 15.51 16.06 15.13 15.31 3,239,992 -0.17(-1.13%)
Sep 28, 2016 15.78 15.78 14.85 15.48 2,891,165 -0.16(-1.03%)
Sep 27, 2016 15.24 15.94 15.24 15.64 4,067,224 +0.55(+3.65%)
Sep 26, 2016 15.56 15.64 14.82 15.09 4,038,564 -0.72(-4.54%)
Sep 23, 2016 16.01 16.11 15.56 15.81 2,600,987 -0.08(-0.51%)
Sep 22, 2016 16.02 16.63 15.60 15.89 5,168,632 +0.13(+0.85%)
Sep 21, 2016 15.95 16.03 15.41 15.76 4,846,143 -0.11(-0.72%)
Sep 20, 2016 15.70 16.04 15.48 15.87 2,502,269 +0.10(+0.64%)
Sep 19, 2016 16.45 16.64 15.27 15.77 5,181,287 -0.36(-2.25%)
Sep 16, 2016 15.97 16.37 15.50 16.13 3,099,407 +0.28(+1.74%)
Sep 15, 2016 15.71 16.30 15.66 15.86 6,271,911 +0.47(+3.05%)
Sep 14, 2016 14.84 15.54 14.84 15.39 6,933,457 +0.28(+1.87%)
Sep 13, 2016 15.44 15.58 14.38 15.11 7,592,648 -0.73(-4.62%)
Sep 12, 2016 13.88 16.08 13.53 15.84 10,363,808 +1.30(+8.91%)
Sep 09, 2016 16.30 16.43 14.09 14.54 9,851,027 -1.89(-11.48%)
Sep 08, 2016 16.07 16.58 15.66 16.43 5,071,162 +0.30(+1.87%)
Sep 07, 2016 16.16 16.25 15.29 16.13 7,133,215 -0.17(-1.07%)
Sep 06, 2016 17.03 17.03 15.74 16.30 9,597,130 -0.13(-0.82%)
Sep 02, 2016 16.04 16.44 16.44 16.44 9,345,758 +0.32(+2.00%)
Sep 01, 2016 16.19 16.58 15.80 16.11 7,560,397 -0.01(-0.04%)
Aug 31, 2016 15.25 16.15 14.84 16.12 8,966,206 +0.94(+6.19%)
Aug 30, 2016 14.77 15.54 14.77 15.18 8,492,007 +0.40(+2.73%)
Aug 29, 2016 14.54 15.33 14.17 14.78 11,046,270 +0.28(+1.90%)
Aug 26, 2016 14.10 14.76 13.60 14.50 7,919,932 +0.44(+3.15%)
Aug 25, 2016 13.01 14.16 12.95 14.06 5,769,637 +0.89(+6.78%)
Aug 24, 2016 13.53 14.02 12.94 13.17 9,117,524 -0.13(-0.96%)
Aug 23, 2016 11.61 13.60 11.58 13.29 12,901,367 +1.67(+14.38%)
Aug 22, 2016 10.55 11.64 10.55 11.62 6,685,227 +0.85(+7.92%)
Aug 19, 2016 10.74 10.96 10.59 10.77 1,423,346 +0.02(+0.19%)
Aug 18, 2016 9.997 11.01 9.990 10.75 7,078,848 +0.29(+2.76%)
Aug 17, 2016 10.67 10.90 10.35 10.46 2,464,710 -0.34(-3.17%)
Aug 16, 2016 11.59 11.74 10.24 10.80 11,045,759 -0.03(-0.25%)
Aug 15, 2016 10.47 11.01 10.14 10.83 5,394,893 +0.76(+7.53%)
Aug 12, 2016 10.14 10.17 10.00 10.07 1,520,474 +0.04(+0.40%)
Aug 11, 2016 9.930 10.07 9.869 10.03 1,287,055 +0.10(+1.01%)
Aug 10, 2016 10.06 10.07 9.909 9.930 653,441 -0.07(-0.67%)
Aug 09, 2016 10.07 10.09 9.943 9.997 1,082,199 -0.02(-0.20%)
Aug 08, 2016 9.889 10.07 9.889 10.02 1,000,396 +0.14(+1.43%)
Aug 05, 2016 10.04 10.08 9.836 9.876 838,207 -0.11(-1.14%)
Aug 04, 2016 10.00 10.09 9.869 9.990 722,790 -0.03(-0.27%)
Aug 03, 2016 9.997 10.14 9.873 10.02 1,241,337 -0.06(-0.60%)
Aug 02, 2016 9.634 10.27 9.587 10.08 2,665,153 +0.38(+3.95%)
Aug 01, 2016 8.943 9.836 8.943 9.695 2,535,146 +0.81(+9.15%)
Jul 29, 2016 8.829 9.023 8.728 8.882 585,052 +0.01(+0.15%)
Jul 28, 2016 9.070 9.070 8.815 8.869 407,516 -0.12(-1.34%)
Jul 27, 2016 9.124 9.171 8.714 8.990 1,555,192 -0.07(-0.81%)
Jul 26, 2016 8.936 9.158 8.829 9.064 1,285,538 -0.02(-0.22%)
Jul 25, 2016 8.896 9.184 8.815 9.084 1,368,621 +0.26(+2.89%)
Jul 22, 2016 8.761 8.835 8.654 8.829 603,547 +0.11(+1.31%)
Jul 21, 2016 8.849 8.929 8.674 8.714 1,001,545 -0.08(-0.92%)
Jul 20, 2016 8.627 8.829 8.547 8.795 782,857 +0.22(+2.58%)
Jul 19, 2016 8.526 8.647 8.506 8.573 435,555 +0.01(+0.08%)
Jul 18, 2016 8.439 8.711 8.379 8.567 851,625 +0.17(+2.08%)
Jul 15, 2016 8.520 8.755 8.345 8.392 832,911 -0.13(-1.50%)
Jul 14, 2016 8.533 8.829 8.312 8.520 1,287,477 +0.32(+3.93%)
Jul 13, 2016 8.533 8.594 8.077 8.197 1,083,932 -0.28(-3.25%)
Jul 12, 2016 8.520 8.855 8.459 8.473 1,846,255 +0.05(+0.56%)
Jul 11, 2016 8.050 9.043 8.003 8.426 4,115,681 +0.58(+7.45%)
Jul 08, 2016 7.781 7.909 7.822 7.842 1,543,144 +0.02(+0.26%)
Jul 07, 2016 6.720 7.875 6.720 7.822 4,849,478 +1.54(+24.47%)
Jul 05, 2016 6.680 6.715 5.962 6.284 1,794,516 -0.40(-5.93%)
Jul 01, 2016 6.781 6.680 6.680 6.680 891,604 -0.11(-1.58%)
Jun 30, 2016 6.714 6.895 6.499 6.788 1,654,356 -0.05(-0.69%)
Jun 29, 2016 7.070 7.130 6.720 6.835 1,101,682 -0.17(-2.40%)
Jun 28, 2016 6.915 7.130 6.915 7.002 718,308 +0.13(+1.86%)
Jun 27, 2016 7.083 7.123 6.814 6.875 1,308,066 -0.31(-4.30%)
Jun 24, 2016 6.767 7.264 6.647 7.184 1,856,379 -0.03(-0.37%)
Jun 23, 2016 7.278 7.365 7.049 7.211 1,815,153 -0.01(-0.09%)
Jun 22, 2016 7.573 7.573 7.170 7.217 1,704,934 -0.32(-4.19%)
Jun 21, 2016 7.775 7.832 7.499 7.533 479,367 -0.19(-2.52%)
Jun 20, 2016 7.701 7.969 7.585 7.728 664,331 +0.04(+0.52%)
Jun 17, 2016 7.540 7.734 7.446 7.687 1,144,364 +0.19(+2.51%)
Jun 16, 2016 8.009 8.083 7.399 7.499 1,674,654 -0.61(-7.53%)
Jun 15, 2016 7.983 8.137 7.922 8.110 1,055,935 +0.04(+0.50%)
Jun 14, 2016 8.251 8.285 7.902 8.070 897,801 -0.23(-2.83%)
Jun 13, 2016 8.124 8.439 8.124 8.305 552,992 +0.13(+1.56%)
Jun 10, 2016 8.332 8.352 8.157 8.177 1,012,054 -0.24(-2.87%)
Jun 09, 2016 8.432 8.560 8.365 8.419 283,515 -0.05(-0.56%)
Jun 08, 2016 8.580 8.627 8.422 8.466 460,355 -0.14(-1.64%)
Jun 07, 2016 8.600 8.671 8.526 8.607 466,535 -0.07(-0.77%)
Jun 06, 2016 8.459 8.728 8.392 8.674 945,024 +0.26(+3.11%)
Jun 03, 2016 8.459 8.479 8.305 8.412 540,457 -0.09(-1.10%)
Jun 02, 2016 8.553 8.560 8.432 8.506 393,918 +0.03(+0.32%)
Jun 01, 2016 8.493 8.647 8.359 8.479 1,107,696 -0.10(-1.17%)
May 31, 2016 8.473 8.587 8.359 8.580 1,587,386 +0.14(+1.67%)
May 27, 2016 8.171 8.439 8.439 8.439 864,942 +0.15(+1.86%)
May 26, 2016 8.070 8.379 8.028 8.285 886,344 +0.23(+2.92%)
May 25, 2016 8.459 8.493 7.996 8.050 2,112,711 -0.61(-7.05%)
May 24, 2016 8.291 8.714 8.090 8.661 1,893,546 +0.37(+4.45%)
May 23, 2016 8.439 8.587 8.197 8.291 1,078,106 -0.21(-2.53%)
May 20, 2016 8.171 8.513 8.097 8.506 1,533,930 +0.34(+4.19%)
May 19, 2016 8.647 8.755 8.056 8.164 2,417,005 -0.59(-6.75%)
May 18, 2016 8.627 8.802 8.459 8.755 2,898,115 +0.03(+0.38%)
May 17, 2016 8.372 8.775 7.956 8.721 5,550,096 +0.66(+8.16%)
May 16, 2016 7.989 8.258 7.929 8.063 3,715,747 +0.22(+2.83%)
May 13, 2016 8.352 8.526 7.734 7.842 3,298,515 +0.19(+2.46%)
May 12, 2016 7.244 7.781 7.224 7.654 9,035,190 +0.43(+5.95%)
May 11, 2016 8.392 8.479 7.150 7.224 8,865,327 -1.56(-17.74%)
May 10, 2016 8.681 8.996 8.453 8.782 3,277,035 +0.54(+6.60%)
May 09, 2016 9.728 9.735 8.137 8.238 7,944,443 -1.55(-15.84%)
May 06, 2016 9.748 10.06 9.607 9.789 4,463,472 -0.66(-6.36%)
May 05, 2016 11.05 11.10 9.278 10.45 9,588,049 -0.60(-5.41%)
May 04, 2016 11.03 11.13 11.02 11.05 1,208,344 +0.01(+0.12%)
May 03, 2016 11.05 11.13 11.00 11.04 694,709 -0.01(-0.12%)
May 02, 2016 11.03 11.07 11.01 11.05 731,901 +0.01(+0.12%)
Apr 29, 2016 11.08 11.16 11.02 11.04 1,144,272 -0.05(-0.42%)
Apr 28, 2016 11.11 11.17 11.06 11.08 954,247 +0.01(+0.06%)
Apr 27, 2016 11.08 11.11 11.04 11.08 923,975 -0.02(-0.18%)
Apr 26, 2016 11.08 11.11 11.02 11.10 1,271,073 +0.03(+0.24%)
Apr 25, 2016 11.06 11.09 11.01 11.07 991,488 +0.03(+0.24%)
Apr 22, 2016 11.07 11.10 11.03 11.04 857,008 -0.05(-0.42%)
Apr 21, 2016 11.04 11.12 11.04 11.09 633,555 +0.01(+0.06%)
Apr 20, 2016 11.08 11.11 11.02 11.08 750,314 +0.00(+0.00%)
Apr 19, 2016 11.19 11.19 11.02 11.08 830,107 -0.08(-0.72%)
Apr 18, 2016 11.00 11.19 10.99 11.16 1,003,449 +0.09(+0.85%)
Apr 15, 2016 11.08 11.08 11.01 11.07 517,751 +0.04(+0.37%)
Apr 14, 2016 11.01 11.07 10.94 11.03 940,207 +0.01(+0.12%)
Apr 13, 2016 11.08 11.16 10.91 11.02 1,318,509 +0.00(+0.00%)
Apr 12, 2016 11.18 11.19 10.94 11.02 2,102,444 -0.11(-1.03%)
Apr 11, 2016 11.12 11.23 10.97 11.13 1,694,409 +0.11(+0.97%)
Apr 08, 2016 10.84 11.24 10.84 11.02 2,670,394 +0.07(+0.67%)
Apr 07, 2016 10.76 11.01 10.48 10.95 5,788,257 +0.15(+1.37%)
Apr 06, 2016 9.534 10.92 9.466 10.80 23,253,724 +2.72(+33.64%)
Apr 05, 2016 8.103 8.164 7.734 8.083 2,753,817 -0.10(-1.23%)
Apr 04, 2016 7.372 8.231 7.365 8.184 6,119,500 +0.85(+11.53%)
Apr 01, 2016 7.446 7.526 7.096 7.338 2,223,148 -0.21(-2.76%)
Mar 31, 2016 7.714 7.775 7.446 7.546 1,430,765 -0.13(-1.66%)
Mar 30, 2016 7.848 8.137 7.654 7.674 2,366,306 -0.05(-0.70%)
Mar 29, 2016 7.963 7.963 7.681 7.728 1,996,970 -0.27(-3.36%)
Mar 28, 2016 8.124 8.164 7.895 7.996 765,312 -0.18(-2.22%)
Mar 24, 2016 8.056 8.177 8.177 8.177 1,109,366 +0.01(+0.08%)
Mar 23, 2016 8.560 8.600 8.090 8.171 1,288,528 -0.38(-4.40%)
Mar 22, 2016 8.594 8.661 8.506 8.547 669,097 -0.10(-1.16%)
Mar 21, 2016 8.567 8.728 8.500 8.647 1,124,855 +0.06(+0.70%)
Mar 18, 2016 8.056 8.667 7.989 8.587 1,822,286 +0.55(+6.85%)
Mar 17, 2016 8.056 8.083 7.822 8.036 1,279,559 -0.19(-2.29%)
Mar 16, 2016 7.889 8.285 7.835 8.224 1,402,094 +0.14(+1.74%)
Mar 15, 2016 8.667 8.667 7.822 8.083 3,812,391 -0.75(-8.51%)
Mar 14, 2016 8.768 8.929 8.701 8.835 1,265,200 +0.01(+0.15%)
Mar 11, 2016 8.802 8.852 8.479 8.822 1,089,079 +0.22(+2.58%)
Mar 10, 2016 9.030 9.064 8.338 8.600 1,954,028 -0.48(-5.25%)
Mar 09, 2016 9.124 9.352 8.795 9.077 1,354,875 +0.01(+0.07%)
Mar 08, 2016 8.909 9.319 8.909 9.070 1,737,153 +0.11(+1.27%)
Mar 07, 2016 9.399 9.883 8.634 8.956 6,235,426 -0.16(-1.77%)
Mar 04, 2016 8.338 9.231 8.338 9.117 2,832,428 +0.62(+7.35%)
Mar 03, 2016 8.164 8.862 8.117 8.493 3,894,472 +0.33(+4.03%)
Mar 02, 2016 8.204 8.251 7.996 8.164 1,076,761 +0.10(+1.25%)
Mar 01, 2016 7.936 8.157 7.915 8.063 1,653,029 +0.15(+1.95%)
Feb 29, 2016 7.989 8.070 7.828 7.909 1,259,813 -0.12(-1.50%)
Feb 26, 2016 8.278 8.359 7.969 8.030 1,650,948 +0.02(+0.25%)
Feb 25, 2016 7.607 8.016 7.546 8.009 1,929,749 -0.11(-1.32%)
Feb 24, 2016 8.077 8.137 7.459 8.117 3,865,269 +0.06(+0.75%)
Feb 23, 2016 7.587 8.231 7.493 8.056 10,242,142 +1.33(+19.76%)
Feb 22, 2016 6.318 6.949 6.318 6.727 2,112,723 +0.51(+8.21%)
Feb 19, 2016 6.063 6.237 5.895 6.217 996,328 +0.16(+2.66%)
Feb 18, 2016 6.143 6.197 6.016 6.056 803,359 -0.09(-1.42%)
Feb 17, 2016 5.962 6.351 5.646 6.143 3,149,193 +0.26(+4.33%)
Feb 16, 2016 5.284 5.935 5.243 5.888 2,845,421 +0.86(+17.09%)
Feb 12, 2016 5.418 5.029 5.029 5.029 2,610,764 -0.20(-3.85%)
Feb 11, 2016 5.237 5.358 4.512 5.230 4,911,565 -0.10(-1.89%)
Feb 10, 2016 5.572 5.587 5.223 5.331 2,462,881 -0.10(-1.85%)
Feb 09, 2016 6.271 6.546 5.354 5.431 4,057,952 -0.93(-14.66%)
Feb 08, 2016 6.969 6.969 6.220 6.365 2,195,562 -0.64(-9.11%)
Feb 05, 2016 7.278 7.399 6.982 7.002 1,851,705 -0.30(-4.05%)
Feb 04, 2016 7.157 7.405 7.043 7.298 2,138,530 +0.15(+2.16%)
Feb 03, 2016 7.506 7.519 6.935 7.143 2,546,566 -0.36(-4.74%)
Feb 02, 2016 7.889 7.909 7.472 7.499 1,928,520 -0.40(-5.02%)
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.