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

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

47.02 -0.79 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 6.791 6.863 6.521 6.704 13,186,676 -0.20(-2.93%)
Oct 28, 2022 6.906 7.084 6.820 6.906 12,297,940 -0.14(-2.05%)
Oct 27, 2022 6.954 7.147 6.781 7.051 18,573,518 +0.24(+3.54%)
Oct 26, 2022 6.694 6.897 6.694 6.810 24,684,546 +0.26(+3.97%)
Oct 25, 2022 6.454 6.588 6.434 6.550 15,462,152 +0.50(+8.28%)
Oct 24, 2022 6.126 6.271 5.924 6.049 15,544,021 -0.15(-2.48%)
Oct 21, 2022 6.174 6.348 6.049 6.203 30,228,844 -0.36(-5.43%)
Oct 20, 2022 6.781 6.858 6.521 6.560 14,550,756 -0.33(-4.76%)
Oct 19, 2022 7.051 7.099 6.858 6.887 10,150,832 -0.42(-5.80%)
Oct 18, 2022 7.234 7.335 6.979 7.311 9,149,554 +0.06(+0.80%)
Oct 17, 2022 7.532 7.608 7.215 7.253 10,420,517 -0.13(-1.83%)
Oct 14, 2022 7.725 7.735 7.292 7.388 9,873,336 -0.17(-2.29%)
Oct 13, 2022 7.340 7.783 7.311 7.561 9,077,387 -0.20(-2.61%)
Oct 12, 2022 7.542 7.821 7.513 7.764 4,734,476 +0.08(+1.00%)
Oct 11, 2022 7.658 7.908 7.475 7.687 5,774,772 +0.10(+1.27%)
Oct 10, 2022 7.831 7.831 7.426 7.590 6,340,530 -0.36(-4.48%)
Oct 07, 2022 7.898 8.101 7.821 7.947 6,344,022 -0.25(-3.06%)
Oct 06, 2022 8.332 8.390 8.081 8.197 5,745,511 -0.12(-1.39%)
Oct 05, 2022 8.370 8.390 8.081 8.313 6,549,349 -0.26(-3.03%)
Oct 04, 2022 8.727 8.852 8.505 8.573 6,038,236 -0.08(-0.89%)
Oct 03, 2022 8.669 8.862 8.481 8.650 8,415,177 +0.39(+4.78%)
Sep 30, 2022 8.708 8.852 8.197 8.255 7,885,310 -0.34(-3.92%)
Sep 29, 2022 8.361 8.708 8.341 8.592 5,945,636 -0.14(-1.65%)
Sep 28, 2022 8.438 8.765 8.303 8.736 10,742,363 +0.79(+9.94%)
Sep 27, 2022 8.380 8.446 7.932 7.947 12,489,638 -0.69(-8.03%)
Sep 26, 2022 9.054 9.074 8.505 8.640 9,344,244 -0.51(-5.58%)
Sep 23, 2022 9.054 9.334 8.852 9.151 8,467,285 +0.09(+0.96%)
Sep 22, 2022 9.208 9.228 8.895 9.064 9,338,085 -0.71(-7.29%)
Sep 21, 2022 9.440 9.796 9.247 9.777 4,907,720 +0.43(+4.64%)
Sep 20, 2022 9.180 9.488 9.102 9.343 5,205,867 -0.28(-2.94%)
Sep 19, 2022 9.540 9.751 9.473 9.627 1,831,595 +0.06(+0.60%)
Sep 16, 2022 9.560 9.819 9.473 9.569 4,831,215 -0.24(-2.45%)
Sep 15, 2022 9.771 9.862 9.703 9.809 2,996,132 -0.01(-0.10%)
Sep 14, 2022 9.646 9.876 9.569 9.819 4,259,039 +0.10(+0.99%)
Sep 13, 2022 9.387 9.742 9.339 9.723 5,478,609 +0.06(+0.60%)
Sep 12, 2022 10.01 10.06 9.521 9.665 5,820,842 -0.25(-2.52%)
Sep 09, 2022 9.924 10.03 9.723 9.915 2,594,798 +0.07(+0.68%)
Sep 08, 2022 10.05 10.24 9.847 9.847 3,179,885 -0.32(-3.12%)
Sep 07, 2022 9.915 10.23 9.895 10.16 2,871,676 +0.45(+4.64%)
Sep 06, 2022 10.10 10.12 9.684 9.713 5,530,071 -0.77(-7.33%)
Sep 02, 2022 10.37 10.57 10.27 10.48 3,644,216 +0.16(+1.58%)
Sep 01, 2022 10.38 10.50 10.13 10.32 5,049,743 -0.60(-5.45%)
Aug 31, 2022 11.14 11.34 10.82 10.91 2,909,253 -0.35(-3.07%)
Aug 30, 2022 11.14 11.39 11.00 11.26 2,347,308 +0.11(+0.95%)
Aug 29, 2022 11.23 11.25 10.99 11.15 1,914,110 -0.27(-2.35%)
Aug 26, 2022 11.04 11.55 10.97 11.42 4,474,823 +0.24(+2.15%)
Aug 25, 2022 10.79 11.28 10.67 11.18 2,623,264 +0.42(+3.92%)
Aug 24, 2022 10.83 10.94 10.64 10.76 2,796,275 -0.23(-2.10%)
Aug 23, 2022 11.07 11.41 10.90 10.99 2,485,658 -0.19(-1.72%)
Aug 22, 2022 11.23 11.26 11.02 11.18 2,399,903 -0.12(-1.10%)
Aug 19, 2022 11.35 11.38 11.20 11.31 3,069,138 -0.55(-4.62%)
Aug 18, 2022 11.90 12.09 11.79 11.85 1,762,195 +0.05(+0.41%)
Aug 17, 2022 11.93 11.94 11.70 11.81 2,486,909 -0.41(-3.38%)
Aug 16, 2022 12.00 12.22 11.68 12.22 2,517,382 +0.14(+1.19%)
Aug 15, 2022 12.33 12.46 12.06 12.07 2,385,842 +0.00(+0.00%)
Aug 12, 2022 11.96 12.08 11.76 12.07 1,927,489 +0.32(+2.69%)
Aug 11, 2022 12.54 12.60 11.64 11.76 5,064,817 -0.87(-6.92%)
Aug 10, 2022 12.84 13.29 12.51 12.63 5,576,165 -0.27(-2.08%)
Aug 09, 2022 12.84 13.03 12.74 12.90 2,534,920 -0.13(-1.03%)
Aug 08, 2022 12.82 13.09 12.78 13.03 2,260,540 +0.58(+4.62%)
Aug 05, 2022 12.62 12.65 12.24 12.46 5,144,753 -0.92(-6.89%)
Aug 04, 2022 13.26 13.48 13.13 13.38 3,223,033 -0.05(-0.36%)
Aug 03, 2022 12.71 13.44 12.43 13.43 4,657,523 +0.60(+4.64%)
Aug 02, 2022 13.72 13.90 12.75 12.83 5,649,070 -0.82(-5.98%)
Aug 01, 2022 13.09 13.71 13.05 13.65 3,319,633 +0.88(+6.92%)
Jul 29, 2022 12.86 13.38 12.73 12.77 3,424,349 -0.12(-0.89%)
Jul 28, 2022 12.99 13.25 12.74 12.88 4,122,024 +0.26(+2.05%)
Jul 27, 2022 12.98 13.11 12.54 12.62 3,657,682 -0.18(-1.42%)
Jul 26, 2022 13.24 13.36 12.76 12.80 3,184,383 +0.04(+0.30%)
Jul 25, 2022 12.53 12.81 12.45 12.77 2,919,495 -0.42(-3.20%)
Jul 22, 2022 13.05 13.38 12.96 13.19 3,173,029 +0.65(+5.21%)
Jul 21, 2022 12.09 12.56 12.04 12.53 3,559,907 +0.63(+5.32%)
Jul 20, 2022 12.16 12.21 11.74 11.90 2,462,692 +0.08(+0.65%)
Jul 19, 2022 12.00 12.07 11.61 11.82 3,266,323 -0.20(-1.68%)
Jul 18, 2022 12.12 12.14 11.78 12.03 2,908,781 -0.40(-3.24%)
Jul 15, 2022 12.31 12.62 12.24 12.43 2,812,408 +0.24(+1.97%)
Jul 14, 2022 12.06 12.41 11.87 12.19 3,870,229 -0.34(-2.68%)
Jul 13, 2022 11.66 12.57 11.57 12.53 5,471,048 +0.45(+3.74%)
Jul 12, 2022 12.22 12.44 12.05 12.07 2,864,210 +0.20(+1.70%)
Jul 11, 2022 11.67 11.98 11.65 11.87 2,962,569 +0.57(+5.01%)
Jul 08, 2022 11.59 11.61 11.16 11.31 2,901,835 -0.40(-3.44%)
Jul 07, 2022 12.10 12.12 11.61 11.71 2,658,006 -0.32(-2.63%)
Jul 06, 2022 12.86 12.91 12.01 12.03 3,977,427 -0.64(-5.08%)
Jul 05, 2022 12.70 12.98 12.47 12.67 3,585,377 +0.32(+2.56%)
Jul 01, 2022 12.40 12.91 12.17 12.35 5,069,329 +0.36(+3.04%)
Jun 30, 2022 11.99 12.27 11.96 11.99 3,654,938 +0.32(+2.71%)
Jun 29, 2022 11.25 11.70 11.18 11.67 2,520,412 +0.52(+4.65%)
Jun 28, 2022 10.93 11.18 10.80 11.15 3,277,693 +0.12(+1.04%)
Jun 27, 2022 10.89 11.20 10.87 11.04 2,112,180 -0.29(-2.54%)
Jun 24, 2022 11.59 11.80 11.29 11.33 2,687,495 -0.48(-4.07%)
Jun 23, 2022 11.75 12.11 11.60 11.81 4,807,999 +0.31(+2.67%)
Jun 22, 2022 11.36 11.54 11.29 11.50 2,658,353 +0.85(+7.98%)
Jun 21, 2022 10.63 10.89 10.53 10.65 3,291,957 -0.58(-5.20%)
Jun 17, 2022 11.18 11.43 10.88 11.23 3,061,100 +0.15(+1.38%)
Jun 16, 2022 10.17 11.10 10.05 11.08 4,525,348 +0.21(+1.94%)
Jun 15, 2022 10.64 10.88 10.33 10.87 5,079,460 +0.57(+5.58%)
Jun 14, 2022 10.78 10.91 10.21 10.29 4,054,338 -0.39(-3.67%)
Jun 13, 2022 11.09 11.14 10.38 10.69 7,961,971 -1.12(-9.49%)
Jun 10, 2022 11.98 12.06 11.54 11.81 3,133,667 -0.22(-1.83%)
Jun 09, 2022 11.81 12.08 11.77 12.03 2,164,260 +0.11(+0.88%)
Jun 08, 2022 12.08 12.23 11.90 11.92 1,621,746 -0.31(-2.51%)
Jun 07, 2022 12.06 12.42 12.06 12.23 2,053,323 +0.35(+2.98%)
Jun 06, 2022 12.26 12.37 11.83 11.87 2,914,843 -0.65(-5.20%)
Jun 03, 2022 12.25 12.53 12.17 12.53 2,058,681 -0.08(-0.61%)
Jun 02, 2022 12.75 12.76 12.35 12.60 2,377,911 -0.02(-0.15%)
Jun 01, 2022 12.85 12.97 12.44 12.62 2,029,072 -0.04(-0.30%)
May 31, 2022 12.87 12.88 12.44 12.66 3,777,407 -0.84(-6.24%)
May 27, 2022 13.59 13.73 13.40 13.50 1,579,366 +0.09(+0.64%)
May 26, 2022 13.49 13.51 13.07 13.42 2,565,461 -0.20(-1.48%)
May 25, 2022 13.71 13.71 13.35 13.62 2,222,051 +0.16(+1.21%)
May 24, 2022 13.13 13.69 13.12 13.45 4,035,699 +0.74(+5.80%)
May 23, 2022 13.09 13.26 12.69 12.72 2,843,105 -0.66(-4.94%)
May 20, 2022 12.88 13.52 12.86 13.38 4,270,611 +0.46(+3.56%)
May 19, 2022 13.41 13.42 12.80 12.92 4,215,018 +0.11(+0.82%)
May 18, 2022 12.15 12.86 12.10 12.81 4,018,145 +0.75(+6.19%)
May 17, 2022 12.14 12.34 12.03 12.07 2,661,257 -0.43(-3.45%)
May 16, 2022 12.62 12.85 12.50 12.50 3,683,476 -0.04(-0.31%)
May 13, 2022 12.89 12.93 12.52 12.53 3,233,053 -0.58(-4.45%)
May 12, 2022 13.25 13.51 13.10 13.12 7,995,289 -0.07(-0.51%)
May 11, 2022 12.18 13.21 12.08 13.19 6,271,579 +0.68(+5.44%)
May 10, 2022 12.54 12.89 12.42 12.51 5,908,036 +0.36(+3.00%)
May 09, 2022 11.60 12.17 11.53 12.14 7,749,278 +0.29(+2.42%)
May 06, 2022 12.02 12.29 11.74 11.85 4,924,187 -0.54(-4.33%)
May 05, 2022 12.75 12.77 11.95 12.39 7,247,548 -1.10(-8.16%)
May 04, 2022 13.28 13.63 13.09 13.49 5,986,399 +0.21(+1.59%)
May 03, 2022 13.66 13.74 13.27 13.28 3,743,623 +0.25(+1.91%)
May 02, 2022 13.27 13.41 12.92 13.03 6,593,644 -0.72(-5.22%)
Apr 29, 2022 13.68 14.28 13.62 13.75 5,463,130 -0.56(-3.95%)
Apr 28, 2022 14.07 14.32 13.94 14.32 3,945,228 +0.06(+0.40%)
Apr 27, 2022 14.73 14.77 14.21 14.26 5,902,655 -0.56(-3.75%)
Apr 26, 2022 14.82 15.02 14.57 14.81 4,750,515 +0.44(+3.06%)
Apr 25, 2022 14.45 14.73 14.36 14.37 5,025,087 +0.41(+2.95%)
Apr 22, 2022 13.99 14.47 13.90 13.96 4,050,467 -0.25(-1.75%)
Apr 21, 2022 14.28 14.28 13.67 14.21 5,609,928 -0.35(-2.43%)
Apr 20, 2022 14.08 14.67 13.96 14.56 5,149,713 +0.80(+5.85%)
Apr 19, 2022 13.70 13.89 13.53 13.76 4,537,061 -0.29(-2.05%)
Apr 18, 2022 14.29 14.37 13.88 14.05 3,272,999 -0.20(-1.41%)
Apr 14, 2022 15.03 15.06 14.14 14.25 4,168,477 -0.93(-6.12%)
Apr 13, 2022 15.13 15.57 15.06 15.18 5,036,075 +0.11(+0.70%)
Apr 12, 2022 15.51 15.52 14.98 15.07 5,074,598 -0.10(-0.63%)
Apr 11, 2022 15.46 15.55 14.93 15.17 5,126,198 -0.68(-4.29%)
Apr 08, 2022 16.02 16.18 15.57 15.85 4,197,108 -0.60(-3.67%)
Apr 07, 2022 16.30 16.51 16.02 16.45 5,885,119 -0.39(-2.33%)
Apr 06, 2022 16.40 17.15 16.39 16.84 3,901,656 -0.43(-2.49%)
Apr 05, 2022 18.18 18.19 17.16 17.27 2,399,467 -1.24(-6.67%)
Apr 04, 2022 18.73 18.73 18.18 18.51 1,603,891 -0.34(-1.78%)
Apr 01, 2022 17.91 19.13 17.76 18.85 3,526,729 +0.11(+0.56%)
Mar 31, 2022 18.66 18.91 18.50 18.74 3,419,405 +0.17(+0.93%)
Mar 30, 2022 17.85 18.65 17.80 18.57 2,351,841 +0.45(+2.48%)
Mar 29, 2022 18.06 18.46 17.72 18.12 3,049,438 +0.40(+2.27%)
Mar 28, 2022 17.57 18.04 17.45 17.72 1,829,827 +0.40(+2.32%)
Mar 25, 2022 17.65 17.65 16.86 17.31 3,350,463 -0.70(-3.88%)
Mar 24, 2022 17.69 18.34 17.67 18.01 2,169,975 -0.46(-2.49%)
Mar 23, 2022 17.63 18.51 17.40 18.47 2,228,919 +1.15(+6.63%)
Mar 22, 2022 17.44 17.60 17.21 17.32 3,155,573 -0.69(-3.85%)
Mar 21, 2022 18.51 18.60 17.78 18.02 5,117,245 -1.33(-6.87%)
Mar 18, 2022 19.01 19.41 19.01 19.35 1,780,729 +0.70(+3.75%)
Mar 17, 2022 19.10 19.34 18.36 18.65 2,195,046 -0.53(-2.74%)
Mar 16, 2022 18.71 19.24 18.06 19.17 3,372,267 +0.61(+3.30%)
Mar 15, 2022 19.11 19.26 18.43 18.56 2,120,640 -0.15(-0.82%)
Mar 14, 2022 19.10 19.17 18.66 18.72 2,663,303 -1.34(-6.68%)
Mar 11, 2022 19.83 20.32 19.78 20.05 1,658,803 +0.14(+0.72%)
Mar 10, 2022 20.04 19.54 19.91 3,522,526 -0.83(-4.01%)
Mar 09, 2022 21.09 21.20 20.65 20.74 2,827,735 -0.66(-3.08%)
Mar 08, 2022 21.28 21.63 21.16 21.40 2,535,404 -0.73(-3.29%)
Mar 07, 2022 22.04 22.78 21.88 22.13 3,497,994 -0.46(-2.03%)
Mar 04, 2022 22.66 22.87 22.15 22.59 3,975,983 +1.07(+4.98%)
Mar 03, 2022 21.32 21.87 21.10 21.52 1,925,788 +0.65(+3.12%)
Mar 02, 2022 22.52 22.78 20.83 20.87 3,002,531 -2.36(-10.17%)
Mar 01, 2022 22.75 23.73 22.61 23.23 7,034,885 +0.78(+3.49%)
Feb 28, 2022 21.76 22.53 21.73 22.45 5,618,628 +1.36(+6.44%)
Feb 25, 2022 21.06 21.26 20.76 21.09 1,970,050 +0.05(+0.23%)
Feb 24, 2022 22.06 22.11 20.77 21.04 7,066,427 +0.06(+0.27%)
Feb 23, 2022 21.44 21.54 20.93 20.98 2,459,125 -0.88(-4.03%)
Feb 22, 2022 21.50 21.93 21.36 21.86 2,419,952 +0.15(+0.71%)
Feb 18, 2022 21.71 0 +0.65(+3.09%)
Feb 17, 2022 20.90 21.42 20.66 21.06 3,943,974 +0.44(+2.13%)
Feb 16, 2022 20.67 20.73 20.04 20.62 3,492,502 +0.34(+1.70%)
Feb 15, 2022 20.54 20.64 20.23 20.27 3,014,241 -0.72(-3.42%)
Feb 14, 2022 21.24 21.52 20.71 20.99 3,468,239 -0.79(-3.65%)
Feb 11, 2022 21.15 21.88 20.46 21.79 6,453,240 +0.94(+4.50%)
Feb 10, 2022 21.52 21.60 20.67 20.85 3,565,659 -1.08(-4.93%)
Feb 09, 2022 22.02 22.33 21.79 21.93 1,867,123 +0.17(+0.79%)
Feb 08, 2022 21.82 21.97 21.61 21.76 1,696,259 -0.52(-2.32%)
Feb 07, 2022 22.14 22.32 21.96 22.27 2,046,338 +0.11(+0.47%)
Feb 04, 2022 22.59 22.73 22.06 22.17 2,880,268 -1.08(-4.65%)
Feb 03, 2022 22.91 23.40 23.25 1,759,759 -0.52(-2.17%)
Feb 02, 2022 23.61 24.45 23.61 23.77 2,448,173 +0.26(+1.10%)
Feb 01, 2022 23.82 23.85 23.19 23.51 2,386,678 -0.24(-1.01%)
Jan 31, 2022 23.62 24.04 23.75 2,467,345 -0.39(-1.63%)
Jan 28, 2022 23.60 24.30 23.49 24.14 1,927,623 +0.04(+0.16%)
Jan 27, 2022 23.77 24.26 23.75 24.10 3,080,137 +1.22(+5.31%)
Jan 26, 2022 23.75 23.88 22.86 22.89 4,505,085 -0.79(-3.35%)
Jan 25, 2022 24.15 24.46 23.51 23.68 2,147,335 -0.16(-0.68%)
Jan 24, 2022 24.74 24.82 23.81 23.84 4,560,058 -0.64(-2.62%)
Jan 21, 2022 24.32 24.68 23.95 24.48 3,540,193 +0.88(+3.73%)
Jan 20, 2022 23.34 23.61 23.18 23.60 2,036,327 +0.40(+1.73%)
Jan 19, 2022 22.92 23.47 22.80 23.20 2,256,301 +0.55(+2.41%)
Jan 18, 2022 23.15 23.31 22.66 22.66 2,790,684 -1.07(-4.52%)
Jan 14, 2022 23.73 0 -1.13(-4.54%)
Jan 13, 2022 24.40 24.90 24.20 24.86 2,486,304 +0.68(+2.81%)
Jan 12, 2022 24.65 24.70 24.18 24.18 2,777,686 -0.26(-1.06%)
Jan 11, 2022 24.12 24.49 24.04 24.44 1,908,907 +0.44(+1.83%)
Jan 10, 2022 23.52 24.10 23.37 24.00 2,667,335 +0.14(+0.60%)
Jan 07, 2022 24.27 24.32 23.46 23.85 2,092,832 -0.49(-2.00%)
Jan 06, 2022 23.99 24.42 23.85 24.34 2,937,747 +0.13(+0.55%)
Jan 05, 2022 24.77 24.80 24.07 24.21 2,800,518 -0.36(-1.48%)
Jan 04, 2022 24.51 24.79 24.06 24.57 3,096,374 -0.33(-1.31%)
Jan 03, 2022 26.16 26.32 24.88 24.90 4,444,861 -2.03(-7.53%)
Dec 31, 2021 26.81 27.47 26.59 26.92 2,296,094 +0.06(+0.21%)
Dec 30, 2021 26.51 26.91 26.08 26.87 2,115,685 +0.70(+2.67%)
Dec 29, 2021 26.35 26.54 26.06 26.17 2,331,580 -0.94(-3.46%)
Dec 28, 2021 27.78 27.89 26.93 27.11 1,629,979 -0.28(-1.01%)
Dec 27, 2021 27.22 27.48 27.10 27.38 1,576,335 +0.13(+0.49%)
Dec 23, 2021 27.81 27.83 26.95 27.25 1,303,213 -0.71(-2.53%)
Dec 22, 2021 27.89 27.98 27.53 27.96 1,365,457 +0.38(+1.39%)
Dec 21, 2021 27.03 27.61 26.72 27.58 2,194,153 -0.34(-1.23%)
Dec 20, 2021 28.50 28.64 27.83 27.92 1,583,808 -0.55(-1.92%)
Dec 17, 2021 28.32 28.63 28.17 28.46 1,762,687 +0.86(+3.12%)
Dec 16, 2021 27.41 28.01 27.38 27.60 2,129,044 +0.02(+0.07%)
Dec 15, 2021 27.78 28.43 27.51 27.58 2,640,222 -0.80(-2.83%)
Dec 14, 2021 28.20 28.51 27.61 28.39 1,150,016 -0.19(-0.67%)
Dec 13, 2021 28.24 28.72 28.18 28.58 1,817,472 +1.22(+4.44%)
Dec 10, 2021 27.97 28.15 27.35 27.36 1,489,759 -0.26(-0.94%)
Dec 09, 2021 27.65 27.93 27.18 27.62 2,328,786 +0.51(+1.87%)
Dec 08, 2021 28.32 28.32 27.11 27.11 2,663,952 -1.50(-5.25%)
Dec 07, 2021 29.05 29.48 28.53 28.62 1,488,736 -0.72(-2.45%)
Dec 06, 2021 30.46 30.60 29.16 29.33 2,138,463 -1.27(-4.16%)
Dec 03, 2021 29.06 31.03 28.86 30.61 2,226,688 +1.05(+3.56%)
Dec 02, 2021 29.76 29.81 28.98 29.55 1,358,520 +0.13(+0.46%)
Dec 01, 2021 28.36 29.46 27.98 29.42 2,678,106 +0.51(+1.75%)
Nov 30, 2021 28.44 29.16 28.44 28.91 2,963,737 +1.27(+4.60%)
Nov 29, 2021 27.10 27.81 26.99 27.64 1,382,641 -0.50(-1.77%)
Nov 26, 2021 27.38 28.37 27.32 28.14 1,737,137 +1.84(+6.98%)
Nov 24, 2021 25.35 26.33 25.27 26.30 926,870 +1.15(+4.56%)
Nov 23, 2021 25.87 25.98 25.13 25.15 1,229,624 -1.12(-4.26%)
Nov 22, 2021 26.69 26.83 26.00 26.27 1,108,768 -0.97(-3.55%)
Nov 19, 2021 26.82 27.35 26.80 27.24 1,175,429 +0.91(+3.45%)
Nov 18, 2021 25.95 26.38 25.93 26.33 908,517 +0.21(+0.81%)
Nov 17, 2021 25.22 26.12 25.16 26.12 1,525,538 +0.62(+2.44%)
Nov 16, 2021 25.80 26.16 25.35 25.50 1,281,495 -0.20(-0.78%)
Nov 15, 2021 26.46 26.50 25.55 25.70 1,486,879 -1.00(-3.73%)
Nov 12, 2021 27.08 27.32 26.37 26.69 847,974 -0.38(-1.41%)
Nov 11, 2021 27.34 27.42 27.00 27.08 543,099 -0.11(-0.39%)
Nov 10, 2021 28.68 27.18 2,574,662 -1.55(-5.39%)
Nov 09, 2021 28.66 29.19 28.57 28.73 1,220,772 +1.03(+3.73%)
Nov 08, 2021 27.65 27.81 27.39 27.70 1,083,828 -0.11(-0.38%)
Nov 05, 2021 27.39 27.98 27.20 27.80 1,078,307 +1.19(+4.46%)
Nov 04, 2021 26.00 26.78 25.98 26.62 1,397,509 +0.78(+3.00%)
Nov 03, 2021 27.05 27.13 25.83 25.84 1,417,426 -0.79(-2.98%)
Nov 02, 2021 26.33 26.92 26.33 26.64 970,555 +0.33(+1.27%)
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.