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

Antero Resources Corp (NY: AR )

33.80 +0.41 (+1.23%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2021 18.23 18.37 16.99 17.56 8,906,217 -1.01(-5.44%)
Nov 29, 2021 18.55 18.91 17.93 18.57 5,667,002 +0.18(+0.98%)
Nov 26, 2021 17.56 18.54 17.46 18.39 6,180,318 -0.58(-3.06%)
Nov 24, 2021 18.29 19.07 18.27 18.97 3,269,933 +0.23(+1.23%)
Nov 23, 2021 18.51 18.98 18.24 18.74 5,333,042 +0.72(+4.00%)
Nov 22, 2021 18.19 18.62 17.92 18.02 6,522,513 -0.16(-0.88%)
Nov 19, 2021 18.39 18.71 18.00 18.18 9,024,521 -0.93(-4.87%)
Nov 18, 2021 19.67 20.00 19.05 19.11 5,287,711 -0.13(-0.68%)
Nov 17, 2021 19.71 20.07 18.99 19.24 4,957,389 -0.78(-3.90%)
Nov 16, 2021 19.80 20.17 19.48 20.02 5,580,627 +0.39(+1.99%)
Nov 15, 2021 19.43 19.97 18.90 19.63 4,829,917 +0.37(+1.92%)
Nov 12, 2021 19.20 19.62 19.11 19.26 5,142,973 -0.26(-1.33%)
Nov 11, 2021 19.29 19.84 19.20 19.52 5,189,720 +0.52(+2.74%)
Nov 10, 2021 20.11 19.00 9,509,512 -1.33(-6.54%)
Nov 09, 2021 20.73 20.83 19.54 20.33 5,914,370 -0.38(-1.83%)
Nov 08, 2021 21.00 21.50 20.60 20.71 5,384,546 -0.28(-1.33%)
Nov 05, 2021 20.77 21.09 20.54 20.99 3,662,944 +0.42(+2.04%)
Nov 04, 2021 21.61 21.99 20.33 20.57 5,822,132 -0.52(-2.47%)
Nov 03, 2021 20.45 21.39 20.27 21.09 7,835,009 +0.15(+0.72%)
Nov 02, 2021 20.30 21.11 20.26 20.94 5,677,071 +0.56(+2.75%)
Nov 01, 2021 20.15 21.00 20.17 20.38 6,322,308 +0.51(+2.57%)
Oct 29, 2021 20.30 20.60 19.34 19.87 6,117,771 -0.49(-2.41%)
Oct 28, 2021 19.75 20.52 19.05 20.36 9,567,339 +0.33(+1.65%)
Oct 27, 2021 20.49 21.00 19.80 20.03 7,232,292 -0.72(-3.47%)
Oct 26, 2021 21.39 20.73 20.75 5,077,225 -0.68(-3.17%)
Oct 25, 2021 20.76 21.60 20.73 21.43 7,615,197 +1.16(+5.72%)
Oct 22, 2021 19.95 20.29 19.58 20.27 5,478,842 +0.69(+3.52%)
Oct 21, 2021 20.55 20.61 19.52 19.58 6,708,709 -1.16(-5.59%)
Oct 20, 2021 20.13 20.83 19.73 20.74 5,385,745 +0.44(+2.17%)
Oct 19, 2021 19.76 20.50 19.41 20.30 6,262,558 +0.49(+2.47%)
Oct 18, 2021 20.27 21.17 19.57 19.81 8,257,539 +0.22(+1.12%)
Oct 15, 2021 19.90 20.19 19.54 19.59 5,290,401 +0.01(+0.05%)
Oct 14, 2021 19.70 20.03 19.37 19.58 7,408,920 +0.29(+1.50%)
Oct 13, 2021 19.36 19.80 18.99 19.29 4,682,956 -0.20(-1.03%)
Oct 12, 2021 19.82 20.07 18.90 19.49 8,767,144 -0.33(-1.66%)
Oct 11, 2021 20.90 21.18 19.79 19.82 7,723,833 -0.71(-3.46%)
Oct 08, 2021 20.58 21.18 20.12 20.53 5,001,456 +0.19(+0.93%)
Oct 07, 2021 19.82 20.43 19.48 20.34 6,402,580 +0.59(+2.99%)
Oct 06, 2021 20.25 20.45 19.56 19.75 8,938,104 -1.01(-4.87%)
Oct 05, 2021 21.01 21.12 19.70 20.76 11,123,584 +0.34(+1.67%)
Oct 04, 2021 19.77 21.25 19.55 20.42 11,641,555 +1.24(+6.47%)
Oct 01, 2021 18.84 19.58 18.56 19.18 6,805,319 +0.37(+1.97%)
Sep 30, 2021 18.69 19.07 18.16 18.81 8,485,935 +0.20(+1.07%)
Sep 29, 2021 18.27 18.77 18.02 18.61 7,172,781 +0.14(+0.76%)
Sep 28, 2021 19.44 19.44 18.36 18.47 7,851,471 -0.64(-3.35%)
Sep 27, 2021 18.42 19.46 18.31 19.11 10,369,358 +1.50(+8.52%)
Sep 24, 2021 17.60 18.17 17.52 17.61 6,271,978 -0.24(-1.34%)
Sep 23, 2021 16.90 17.95 16.86 17.85 5,924,958 +1.19(+7.14%)
Sep 22, 2021 16.80 17.10 16.53 16.66 5,776,925 +0.23(+1.40%)
Sep 21, 2021 16.62 16.70 15.73 16.43 5,222,818 +0.09(+0.55%)
Sep 20, 2021 16.05 16.66 15.94 16.34 6,059,441 -0.37(-2.21%)
Sep 17, 2021 17.04 17.38 16.71 16.71 9,340,699 -0.33(-1.94%)
Sep 16, 2021 17.29 17.36 16.64 17.04 5,239,606 -0.70(-3.95%)
Sep 15, 2021 16.74 17.85 16.50 17.74 7,868,427 +1.66(+10.32%)
Sep 14, 2021 16.65 16.75 15.94 16.08 6,710,483 -0.44(-2.66%)
Sep 13, 2021 16.34 17.03 16.29 16.52 8,119,578 +0.59(+3.70%)
Sep 10, 2021 16.23 16.52 15.90 15.93 5,634,426 -0.12(-0.75%)
Sep 09, 2021 15.76 16.34 15.54 16.05 6,138,874 +0.05(+0.31%)
Sep 08, 2021 16.24 16.87 15.98 16.00 8,210,457 +0.06(+0.38%)
Sep 07, 2021 16.17 16.38 15.69 15.94 6,150,546 -0.34(-2.09%)
Sep 03, 2021 15.47 16.48 15.26 16.28 8,153,104 +0.86(+5.58%)
Sep 02, 2021 14.85 15.76 14.75 15.42 10,231,442 +0.74(+5.04%)
Sep 01, 2021 13.70 14.78 13.58 14.68 7,831,198 +0.96(+7.00%)
Aug 31, 2021 13.57 13.97 13.42 13.72 5,090,869 +0.03(+0.22%)
Aug 30, 2021 13.85 14.20 13.49 13.69 7,313,018 -0.15(-1.08%)
Aug 27, 2021 13.07 14.16 13.05 13.84 7,585,396 +0.98(+7.62%)
Aug 26, 2021 12.80 13.17 12.68 12.86 5,783,139 +0.01(+0.08%)
Aug 25, 2021 12.48 13.11 12.28 12.85 4,562,260 +0.46(+3.71%)
Aug 24, 2021 12.41 12.49 12.18 12.39 4,876,936 +0.17(+1.39%)
Aug 23, 2021 12.01 12.43 11.88 12.22 6,849,264 +0.60(+5.16%)
Aug 20, 2021 11.33 11.66 11.19 11.62 7,812,882 +0.24(+2.11%)
Aug 19, 2021 11.71 11.87 10.91 11.38 11,456,861 -0.61(-5.09%)
Aug 18, 2021 12.64 12.85 11.89 11.99 7,880,348 -0.69(-5.44%)
Aug 17, 2021 12.47 12.95 12.37 12.68 5,576,430 +0.11(+0.88%)
Aug 16, 2021 12.50 12.81 12.16 12.57 5,766,027 -0.04(-0.32%)
Aug 13, 2021 13.36 13.47 12.55 12.61 6,233,096 -0.88(-6.52%)
Aug 12, 2021 13.80 14.18 13.30 13.49 6,478,391 -0.31(-2.25%)
Aug 11, 2021 13.65 13.80 13.17 13.80 5,733,600 +0.02(+0.15%)
Aug 10, 2021 13.54 14.00 13.40 13.78 4,672,732 +0.43(+3.22%)
Aug 09, 2021 13.57 13.90 13.33 13.35 7,342,120 -0.27(-1.98%)
Aug 06, 2021 13.26 13.75 13.25 13.62 4,663,596 +0.38(+2.87%)
Aug 05, 2021 13.34 13.85 13.23 13.24 3,703,631 -0.03(-0.23%)
Aug 04, 2021 13.21 13.81 13.08 13.27 4,671,585 -0.20(-1.48%)
Aug 03, 2021 13.00 13.65 12.71 13.47 4,799,285 +0.42(+3.22%)
Aug 02, 2021 13.65 13.99 13.05 13.05 6,831,078 -0.55(-4.04%)
Jul 30, 2021 13.51 13.74 13.27 13.60 6,360,806 -0.01(-0.07%)
Jul 29, 2021 13.33 13.98 12.77 13.61 9,569,245 -0.20(-1.45%)
Jul 28, 2021 14.00 14.25 13.53 13.81 6,573,358 -0.08(-0.58%)
Jul 27, 2021 14.64 14.64 13.60 13.89 6,598,858 -0.73(-4.99%)
Jul 26, 2021 13.70 14.63 13.70 14.62 5,188,181 +0.94(+6.87%)
Jul 23, 2021 13.73 13.79 13.12 13.68 6,863,893 +0.02(+0.15%)
Jul 22, 2021 13.93 13.94 13.39 13.66 4,167,029 -0.25(-1.80%)
Jul 21, 2021 13.47 14.18 13.38 13.91 5,749,683 +0.84(+6.43%)
Jul 20, 2021 12.54 13.21 12.41 13.07 6,053,524 +0.53(+4.23%)
Jul 19, 2021 12.45 13.04 12.29 12.54 9,656,948 -0.70(-5.29%)
Jul 16, 2021 14.21 14.26 13.16 13.24 6,423,493 -0.82(-5.83%)
Jul 15, 2021 14.34 14.51 13.88 14.06 4,809,574 -0.21(-1.47%)
Jul 14, 2021 14.55 14.91 14.14 14.27 8,718,281 -0.35(-2.39%)
Jul 13, 2021 14.72 15.01 14.58 14.62 4,780,842 +0.05(+0.34%)
Jul 12, 2021 14.96 15.00 14.38 14.57 5,734,051 -0.65(-4.27%)
Jul 09, 2021 14.68 15.28 14.56 15.22 6,376,735 +0.74(+5.11%)
Jul 08, 2021 13.85 14.77 13.68 14.48 5,779,249 +0.50(+3.58%)
Jul 07, 2021 13.98 14.31 13.48 13.98 5,518,002 -0.15(-1.06%)
Jul 06, 2021 14.60 14.69 13.93 14.13 4,638,949 -0.50(-3.42%)
Jul 02, 2021 14.87 14.97 14.60 14.63 4,784,588 -0.43(-2.86%)
Jul 01, 2021 15.35 15.54 14.62 15.06 7,392,385 +0.03(+0.20%)
Jun 30, 2021 14.71 15.10 14.67 15.03 4,406,673 +0.35(+2.38%)
Jun 29, 2021 14.96 15.16 14.49 14.68 4,186,808 +0.19(+1.31%)
Jun 28, 2021 15.12 15.12 14.17 14.49 6,013,137 -0.57(-3.78%)
Jun 25, 2021 14.79 15.35 14.65 15.06 12,584,992 +0.38(+2.59%)
Jun 24, 2021 14.11 14.82 14.06 14.68 4,928,463 +0.54(+3.82%)
Jun 23, 2021 13.96 14.58 13.93 14.14 5,089,741 +0.34(+2.46%)
Jun 22, 2021 13.66 13.85 13.40 13.80 4,093,072 +0.08(+0.58%)
Jun 21, 2021 13.37 13.77 12.82 13.72 5,971,367 +0.51(+3.86%)
Jun 18, 2021 13.01 13.58 12.81 13.21 11,374,122 +0.08(+0.61%)
Jun 17, 2021 14.15 14.20 12.85 13.13 6,553,341 -0.80(-5.74%)
Jun 16, 2021 13.70 13.99 13.33 13.93 5,139,484 +0.09(+0.65%)
Jun 15, 2021 13.85 13.99 13.47 13.84 3,955,337 +0.10(+0.73%)
Jun 14, 2021 14.11 14.35 13.61 13.74 5,396,121 -0.36(-2.55%)
Jun 11, 2021 13.55 14.11 13.45 14.10 4,749,621 +0.80(+6.02%)
Jun 10, 2021 13.86 13.95 13.28 13.30 5,303,107 -0.44(-3.20%)
Jun 09, 2021 13.52 13.93 13.37 13.74 4,757,762 +0.12(+0.88%)
Jun 08, 2021 13.45 13.88 13.20 13.62 5,912,276 +0.15(+1.11%)
Jun 07, 2021 13.00 13.60 12.96 13.47 4,939,621 +0.43(+3.30%)
Jun 04, 2021 13.21 13.25 12.63 13.04 4,224,600 -0.02(-0.15%)
Jun 03, 2021 12.95 13.30 12.69 13.06 6,169,167 +0.05(+0.38%)
Jun 02, 2021 13.50 13.63 13.00 13.01 8,996,889 -0.44(-3.27%)
Jun 01, 2021 13.30 13.70 13.26 13.45 10,405,405 +0.54(+4.18%)
May 28, 2021 13.00 13.13 12.80 12.91 3,974,790 -0.01(-0.08%)
May 27, 2021 12.65 13.07 12.65 12.92 5,014,069 +0.24(+1.89%)
May 26, 2021 12.27 12.74 12.26 12.68 3,551,265 +0.40(+3.26%)
May 25, 2021 12.72 12.85 12.26 12.28 4,087,057 -0.46(-3.61%)
May 24, 2021 12.80 12.87 12.38 12.74 4,850,753 -0.02(-0.16%)
May 21, 2021 13.00 13.20 12.73 12.76 5,420,263 +0.04(+0.31%)
May 20, 2021 12.96 13.19 12.40 12.72 6,065,463 -0.20(-1.55%)
May 19, 2021 12.37 12.99 12.22 12.92 10,377,869 +0.40(+3.19%)
May 18, 2021 12.50 12.81 12.24 12.52 7,642,324 -0.15(-1.18%)
May 17, 2021 11.95 12.68 11.82 12.67 9,289,916 +0.83(+7.01%)
May 14, 2021 11.03 11.91 10.98 11.84 7,897,324 +1.02(+9.43%)
May 13, 2021 10.95 11.21 10.59 10.82 8,401,495 -0.31(-2.79%)
May 12, 2021 11.58 11.79 11.07 11.13 10,222,789 -0.34(-2.96%)
May 11, 2021 10.91 11.64 10.85 11.47 11,156,849 +0.46(+4.18%)
May 10, 2021 10.99 11.40 10.76 11.01 10,596,555 +0.20(+1.85%)
May 07, 2021 10.35 10.83 10.22 10.81 7,203,716 +0.33(+3.15%)
May 06, 2021 10.45 10.50 10.09 10.48 6,402,638 +0.07(+0.67%)
May 05, 2021 10.41 10.62 10.08 10.41 6,669,371 +0.10(+0.97%)
May 04, 2021 9.820 10.36 9.500 10.31 8,491,563 +0.52(+5.31%)
May 03, 2021 9.100 9.850 9.040 9.790 8,287,836 +0.77(+8.54%)
Apr 30, 2021 9.050 9.590 8.810 9.020 9,108,100 -0.23(-2.49%)
Apr 29, 2021 10.42 10.46 9.180 9.250 12,362,245 -0.92(-9.05%)
Apr 28, 2021 9.950 10.38 9.790 10.17 7,846,585 +0.29(+2.94%)
Apr 27, 2021 9.560 9.900 9.520 9.880 5,568,603 +0.38(+4.00%)
Apr 26, 2021 8.920 9.660 8.820 9.500 9,690,982 +0.50(+5.56%)
Apr 23, 2021 9.180 9.360 8.920 9.000 8,727,500 -0.16(-1.75%)
Apr 22, 2021 9.120 9.443 9.013 9.160 5,835,041 +0.14(+1.55%)
Apr 21, 2021 8.830 9.320 8.816 9.020 4,441,193 +0.00(+0.00%)
Apr 20, 2021 9.320 9.380 8.850 9.020 6,620,177 -0.36(-3.84%)
Apr 19, 2021 9.370 9.660 9.310 9.380 4,567,399 +0.02(+0.21%)
Apr 16, 2021 9.560 9.580 9.300 9.360 4,438,000 -0.16(-1.68%)
Apr 15, 2021 9.410 9.610 9.210 9.520 6,252,418 +0.05(+0.53%)
Apr 14, 2021 9.120 9.900 9.080 9.470 6,552,169 +0.51(+5.69%)
Apr 13, 2021 9.110 9.190 8.890 8.960 5,808,455 -0.05(-0.55%)
Apr 12, 2021 9.380 9.540 8.960 9.010 6,773,901 -0.18(-1.96%)
Apr 09, 2021 9.550 9.640 9.140 9.190 7,311,800 -0.40(-4.17%)
Apr 08, 2021 10.10 10.14 9.400 9.590 9,479,986 -0.68(-6.62%)
Apr 07, 2021 10.36 10.44 10.11 10.27 4,168,047 -0.07(-0.68%)
Apr 06, 2021 10.22 10.67 10.21 10.34 4,850,226 +0.21(+2.07%)
Apr 05, 2021 10.75 10.84 10.12 10.13 7,058,710 -0.73(-6.72%)
Apr 01, 2021 10.38 10.94 10.32 10.86 8,334,300 +0.66(+6.47%)
Mar 31, 2021 9.900 10.40 9.710 10.20 5,807,784 +0.33(+3.34%)
Mar 30, 2021 10.00 10.10 9.635 9.870 5,935,371 -0.19(-1.89%)
Mar 29, 2021 10.33 10.62 10.05 10.06 5,292,574 -0.41(-3.92%)
Mar 26, 2021 10.10 10.56 9.950 10.47 9,267,800 +0.62(+6.29%)
Mar 25, 2021 8.800 9.900 8.640 9.850 8,761,823 +0.73(+8.00%)
Mar 24, 2021 9.380 9.565 9.100 9.120 7,907,733 -0.07(-0.76%)
Mar 23, 2021 9.650 9.770 9.145 9.190 9,325,583 -0.83(-8.28%)
Mar 22, 2021 9.800 10.15 9.590 10.02 6,938,674 +0.21(+2.14%)
Mar 19, 2021 9.290 9.885 9.160 9.810 15,058,500 +0.53(+5.71%)
Mar 18, 2021 10.13 10.20 9.090 9.280 9,680,889 -0.97(-9.46%)
Mar 17, 2021 9.810 10.34 9.760 10.25 7,442,849 +0.32(+3.22%)
Mar 16, 2021 9.910 10.12 9.785 9.930 6,566,925 -0.16(-1.59%)
Mar 15, 2021 10.21 10.49 9.900 10.09 5,523,149 -0.15(-1.46%)
Mar 12, 2021 10.51 10.61 10.05 10.24 7,067,700 -0.32(-3.03%)
Mar 11, 2021 10.45 10.69 10.25 10.56 6,881,396 +0.22(+2.13%)
Mar 10, 2021 9.290 10.48 9.270 10.34 10,915,614 +1.10(+11.90%)
Mar 09, 2021 9.780 9.870 9.220 9.240 6,926,375 -0.48(-4.94%)
Mar 08, 2021 9.950 10.17 9.650 9.720 7,171,823 -0.16(-1.62%)
Mar 05, 2021 10.09 10.30 9.454 9.880 10,305,900 +0.06(+0.61%)
Mar 04, 2021 9.570 10.15 9.340 9.820 10,440,601 +0.25(+2.61%)
Mar 03, 2021 9.650 10.00 9.560 9.570 6,500,127 +0.06(+0.63%)
Mar 02, 2021 9.790 10.01 9.430 9.510 8,269,339 -0.29(-2.96%)
Mar 01, 2021 9.250 9.850 9.170 9.800 7,936,237 +0.80(+8.89%)
Feb 26, 2021 9.240 9.460 8.780 9.000 6,972,300 -0.25(-2.70%)
Feb 25, 2021 9.560 9.910 9.110 9.250 8,642,562 -0.29(-3.04%)
Feb 24, 2021 9.000 9.720 8.870 9.540 8,532,966 +0.62(+6.95%)
Feb 23, 2021 8.640 9.050 8.030 8.920 9,783,138 +0.16(+1.83%)
Feb 22, 2021 9.030 9.330 8.730 8.760 11,401,608 -0.20(-2.23%)
Feb 19, 2021 9.250 9.380 8.700 8.960 14,263,300 +0.00(+0.00%)
Feb 18, 2021 9.300 9.320 8.190 8.960 28,186,778 -0.82(-8.38%)
Feb 17, 2021 9.560 9.950 9.310 9.780 13,088,241 +0.29(+3.06%)
Feb 16, 2021 9.470 10.04 8.950 9.490 16,832,694 +0.49(+5.44%)
Feb 12, 2021 7.960 9.010 7.920 9.000 13,775,100 +0.89(+10.97%)
Feb 11, 2021 8.480 8.500 7.960 8.110 8,488,534 -0.29(-3.45%)
Feb 10, 2021 8.200 8.630 7.900 8.400 9,294,480 +0.33(+4.09%)
Feb 09, 2021 7.970 8.240 7.760 8.070 7,273,066 -0.01(-0.12%)
Feb 08, 2021 7.690 8.150 7.660 8.080 8,795,792 +0.54(+7.16%)
Feb 05, 2021 7.420 7.670 7.240 7.540 8,536,600 +0.30(+4.14%)
Feb 04, 2021 7.340 7.430 7.110 7.240 7,350,691 +0.00(+0.00%)
Feb 03, 2021 7.060 7.270 6.960 7.240 13,164,133 +0.23(+3.28%)
Feb 02, 2021 7.470 7.520 7.000 7.010 6,763,505 -0.21(-2.91%)
Feb 01, 2021 7.230 7.500 7.040 7.220 8,513,891 +0.28(+4.03%)
Jan 29, 2021 7.490 7.860 6.880 6.940 11,225,300 -0.67(-8.80%)
Jan 28, 2021 7.650 7.920 7.060 7.610 15,074,345 +0.07(+0.93%)
Jan 27, 2021 6.840 8.030 6.710 7.540 15,123,920 +0.52(+7.41%)
Jan 26, 2021 7.100 7.210 6.860 7.020 7,932,472 +0.16(+2.33%)
Jan 25, 2021 6.790 6.970 6.480 6.860 7,599,285 +0.19(+2.85%)
Jan 22, 2021 6.420 6.680 6.290 6.670 6,229,100 +0.15(+2.30%)
Jan 21, 2021 6.700 6.950 6.400 6.520 8,833,438 -0.23(-3.41%)
Jan 20, 2021 7.100 7.240 6.550 6.750 9,091,499 -0.31(-4.39%)
Jan 19, 2021 7.310 7.440 6.830 7.060 7,618,174 -0.20(-2.75%)
Jan 15, 2021 7.200 7.430 7.080 7.260 7,089,100 -0.02(-0.27%)
Jan 14, 2021 7.510 7.570 7.220 7.280 8,904,902 -0.08(-1.09%)
Jan 13, 2021 7.600 7.830 7.300 7.360 9,443,959 -0.25(-3.29%)
Jan 12, 2021 6.950 7.710 6.900 7.610 16,746,842 +0.94(+14.09%)
Jan 11, 2021 5.880 6.720 5.750 6.670 10,830,690 +0.69(+11.54%)
Jan 08, 2021 6.150 6.265 5.880 5.980 12,891,701 -0.23(-3.70%)
Jan 07, 2021 6.390 6.590 6.110 6.210 9,704,506 -0.14(-2.20%)
Jan 06, 2021 6.170 6.390 6.010 6.350 9,393,432 +0.27(+4.44%)
Jan 05, 2021 5.790 6.380 5.730 6.080 9,948,291 +0.43(+7.61%)
Jan 04, 2021 5.570 5.840 5.470 5.650 11,290,450 +0.20(+3.67%)
Dec 31, 2020 5.450 5.450 5.450 5,718,950 -0.07(-1.27%)
Dec 30, 2020 5.270 5.560 5.270 5.520 5,718,950 +0.26(+4.94%)
Dec 29, 2020 5.270 5.380 5.130 5.260 7,470,299 +0.04(+0.77%)
Dec 28, 2020 5.610 5.740 5.210 5.220 9,005,611 -0.53(-9.22%)
Dec 24, 2020 5.870 5.910 5.670 5.750 4,666,700 -0.08(-1.37%)
Dec 23, 2020 5.460 5.990 5.420 5.830 9,852,721 +0.42(+7.76%)
Dec 22, 2020 5.530 5.760 5.410 5.410 6,898,553 -0.11(-1.99%)
Dec 21, 2020 5.230 5.630 5.140 5.520 7,726,374 +0.04(+0.73%)
Dec 18, 2020 5.160 5.565 5.150 5.480 27,646,300 +0.31(+6.00%)
Dec 17, 2020 4.870 5.260 4.780 5.170 12,781,725 +0.41(+8.61%)
Dec 16, 2020 5.030 5.050 4.700 4.760 11,440,564 -0.22(-4.42%)
Dec 15, 2020 4.960 5.030 4.840 4.980 9,567,766 +0.04(+0.81%)
Dec 14, 2020 5.310 5.340 4.920 4.940 11,286,748 -0.21(-4.08%)
Dec 11, 2020 5.230 5.360 4.935 5.150 12,138,700 -0.06(-1.15%)
Dec 10, 2020 4.390 5.360 4.380 5.210 22,576,006 +0.82(+18.68%)
Dec 09, 2020 4.440 4.600 4.250 4.390 10,354,598 +0.08(+1.86%)
Dec 08, 2020 4.270 4.570 4.210 4.310 14,935,212 +0.24(+5.90%)
Dec 07, 2020 4.140 4.250 3.900 4.070 11,409,927 -0.13(-3.10%)
Dec 04, 2020 3.840 4.200 3.840 4.200 13,328,400 +0.41(+10.82%)
Dec 03, 2020 3.950 3.950 3.710 3.790 11,662,195 -0.14(-3.56%)
Dec 02, 2020 3.860 4.190 3.840 3.930 10,685,666 +0.07(+1.81%)
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.