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

Dbv Technologies ADR (NQ: DBVT )

0.5600 -0.0100 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 2.540 2.540 2.410 2.450 604,507 -0.10(-3.92%)
Nov 27, 2020 2.650 2.660 2.490 2.550 606,500 +0.18(+7.59%)
Nov 25, 2020 2.430 2.445 2.310 2.370 378,600 -0.03(-1.25%)
Nov 24, 2020 2.470 2.530 2.390 2.400 1,049,867 -0.33(-12.09%)
Nov 23, 2020 2.250 2.860 2.230 2.730 2,184,369 +0.36(+15.19%)
Nov 20, 2020 2.280 2.374 2.280 2.370 216,800 +0.01(+0.42%)
Nov 19, 2020 2.350 2.370 2.290 2.360 158,179 +0.04(+1.72%)
Nov 18, 2020 2.440 2.440 2.300 2.320 357,059 -0.14(-5.69%)
Nov 17, 2020 2.380 2.485 2.370 2.460 388,524 -0.03(-1.20%)
Nov 16, 2020 2.470 2.520 2.410 2.490 371,562 +0.01(+0.40%)
Nov 13, 2020 2.400 2.495 2.380 2.480 405,500 +0.10(+4.20%)
Nov 12, 2020 2.410 2.440 2.320 2.380 712,495 -0.07(-2.86%)
Nov 11, 2020 2.620 2.620 2.410 2.450 1,375,506 -0.14(-5.41%)
Nov 10, 2020 2.420 2.670 2.370 2.590 2,574,150 +0.41(+18.81%)
Nov 09, 2020 2.200 2.370 2.170 2.180 1,175,611 +0.02(+0.93%)
Nov 06, 2020 2.280 2.300 2.140 2.160 806,000 -0.06(-2.70%)
Nov 05, 2020 2.360 2.440 2.170 2.220 2,636,291 +0.15(+7.25%)
Nov 04, 2020 1.990 2.090 1.950 2.070 1,819,884 +0.01(+0.49%)
Nov 03, 2020 1.860 2.130 1.790 2.060 8,499,279 +0.30(+17.05%)
Nov 02, 2020 2.530 2.610 1.760 1.760 74,558,448 +0.33(+23.08%)
Oct 30, 2020 1.450 1.450 1.370 1.430 136,500 +0.03(+2.14%)
Oct 29, 2020 1.400 1.420 1.350 1.400 269,565 +0.02(+1.45%)
Oct 28, 2020 1.410 1.410 1.380 1.380 416,575 -0.07(-4.83%)
Oct 27, 2020 1.490 1.520 1.450 1.450 563,459 -0.08(-5.23%)
Oct 26, 2020 1.520 1.560 1.490 1.530 348,388 +0.00(+0.00%)
Oct 23, 2020 1.560 1.560 1.530 1.530 175,100 +0.02(+1.32%)
Oct 22, 2020 1.540 1.550 1.510 1.510 422,149 -0.01(-0.66%)
Oct 21, 2020 1.590 1.590 1.520 1.520 301,421 -0.06(-3.80%)
Oct 20, 2020 1.640 1.640 1.570 1.580 697,479 -0.03(-1.86%)
Oct 19, 2020 1.670 1.700 1.610 1.610 102,525 -0.06(-3.59%)
Oct 16, 2020 1.650 1.690 1.650 1.670 39,000 +0.00(+0.00%)
Oct 15, 2020 1.640 1.690 1.620 1.670 134,788 +0.01(+0.60%)
Oct 14, 2020 1.700 1.740 1.660 1.660 106,544 -0.03(-1.78%)
Oct 13, 2020 1.700 1.788 1.690 1.690 277,285 -0.06(-3.43%)
Oct 12, 2020 1.750 1.830 1.750 1.750 147,245 -0.04(-2.23%)
Oct 09, 2020 1.740 1.830 1.740 1.790 126,400 +0.07(+4.07%)
Oct 08, 2020 1.750 1.790 1.720 1.720 165,698 -0.05(-2.82%)
Oct 07, 2020 1.770 1.810 1.750 1.770 204,121 +0.00(+0.00%)
Oct 06, 2020 1.800 1.830 1.760 1.770 439,416 +0.12(+7.27%)
Oct 05, 2020 1.680 1.710 1.650 1.650 209,236 -0.05(-2.94%)
Oct 02, 2020 1.680 1.710 1.660 1.700 136,000 -0.01(-0.58%)
Oct 01, 2020 1.720 1.760 1.700 1.710 343,660 -0.02(-1.16%)
Sep 30, 2020 1.770 1.799 1.730 1.730 343,649 +0.02(+1.17%)
Sep 29, 2020 1.750 1.750 1.700 1.710 224,722 -0.03(-1.72%)
Sep 28, 2020 1.740 1.770 1.700 1.740 969,110 +0.14(+8.75%)
Sep 25, 2020 1.630 1.660 1.590 1.600 1,062,600 +0.02(+1.27%)
Sep 24, 2020 1.620 1.630 1.570 1.580 1,187,487 -0.05(-3.07%)
Sep 23, 2020 1.830 1.840 1.620 1.630 841,805 -0.15(-8.43%)
Sep 22, 2020 1.810 1.820 1.740 1.780 333,826 -0.10(-5.32%)
Sep 21, 2020 1.830 1.910 1.790 1.880 336,921 -0.07(-3.59%)
Sep 18, 2020 1.960 2.020 1.910 1.950 660,500 -0.03(-1.52%)
Sep 17, 2020 1.960 2.000 1.920 1.980 356,297 -0.02(-1.00%)
Sep 16, 2020 1.960 2.040 1.960 2.000 437,031 +0.04(+2.04%)
Sep 15, 2020 2.000 2.100 1.960 1.960 1,390,048 +0.00(+0.00%)
Sep 14, 2020 2.000 2.000 1.960 1.960 237,277 -0.02(-1.01%)
Sep 11, 2020 1.960 2.000 1.930 1.980 665,900 +0.07(+3.66%)
Sep 10, 2020 1.990 2.000 1.910 1.910 290,518 -0.05(-2.55%)
Sep 09, 2020 1.950 2.000 1.950 1.960 243,928 +0.05(+2.62%)
Sep 08, 2020 1.990 2.000 1.910 1.910 431,034 -0.09(-4.50%)
Sep 04, 2020 2.050 2.070 1.896 2.000 878,400 -0.06(-2.91%)
Sep 03, 2020 2.100 2.110 2.020 2.060 939,246 -0.01(-0.48%)
Sep 02, 2020 2.070 2.130 2.070 2.070 555,716 +0.02(+0.98%)
Sep 01, 2020 2.150 2.180 2.040 2.050 824,256 -0.11(-5.09%)
Aug 31, 2020 2.200 2.210 2.130 2.160 2,095,101 +0.09(+4.35%)
Aug 28, 2020 2.120 2.120 2.050 2.070 478,000 -0.02(-0.96%)
Aug 27, 2020 2.170 2.170 2.090 2.090 147,435 -0.02(-0.95%)
Aug 26, 2020 2.140 2.160 2.110 2.110 228,017 -0.04(-1.86%)
Aug 25, 2020 2.160 2.180 2.140 2.150 289,817 -0.01(-0.46%)
Aug 24, 2020 2.200 2.220 2.135 2.160 683,477 +0.08(+3.85%)
Aug 21, 2020 2.180 2.200 2.080 2.080 741,000 -0.12(-5.45%)
Aug 20, 2020 2.270 2.270 2.160 2.200 326,948 -0.07(-3.08%)
Aug 19, 2020 2.310 2.340 2.270 2.270 185,833 -0.05(-2.16%)
Aug 18, 2020 2.430 2.430 2.320 2.320 399,760 +0.00(+0.00%)
Aug 17, 2020 2.350 2.390 2.320 2.320 440,655 -0.02(-0.85%)
Aug 14, 2020 2.360 2.380 2.310 2.340 313,100 -0.02(-0.85%)
Aug 13, 2020 2.370 2.410 2.350 2.360 510,445 +0.06(+2.61%)
Aug 12, 2020 2.360 2.360 2.300 2.300 412,210 +0.00(+0.00%)
Aug 11, 2020 2.430 2.430 2.300 2.300 626,674 -0.03(-1.29%)
Aug 10, 2020 2.330 2.370 2.320 2.330 533,619 +0.07(+3.10%)
Aug 07, 2020 2.370 2.370 2.250 2.260 1,160,400 -0.06(-2.59%)
Aug 06, 2020 2.460 2.470 2.320 2.320 1,108,135 -0.16(-6.45%)
Aug 05, 2020 2.490 2.500 2.450 2.480 2,235,421 +0.14(+5.98%)
Aug 04, 2020 2.580 2.600 2.320 2.340 6,208,829 -1.76(-42.93%)
Aug 03, 2020 3.980 4.140 3.900 4.100 300,607 -0.01(-0.24%)
Jul 31, 2020 4.340 4.700 4.070 4.110 361,100 +0.26(+6.75%)
Jul 30, 2020 3.740 3.950 3.710 3.850 218,712 -0.18(-4.47%)
Jul 29, 2020 4.010 4.070 3.840 4.030 1,007,926 +0.00(+0.00%)
Jul 28, 2020 4.190 4.200 4.000 4.030 242,535 -0.17(-4.05%)
Jul 27, 2020 4.120 4.210 4.110 4.200 101,114 +0.05(+1.20%)
Jul 24, 2020 4.270 4.270 4.150 4.150 139,500 -0.16(-3.71%)
Jul 23, 2020 4.310 4.380 4.240 4.310 59,982 -0.03(-0.69%)
Jul 22, 2020 4.400 4.470 4.250 4.340 115,515 -0.07(-1.59%)
Jul 21, 2020 4.490 4.540 4.410 4.410 75,866 -0.11(-2.43%)
Jul 20, 2020 4.590 4.590 4.490 4.520 77,314 +0.09(+2.03%)
Jul 17, 2020 4.500 4.560 4.430 4.430 185,400 -0.17(-3.70%)
Jul 16, 2020 4.600 4.670 4.560 4.600 172,261 -0.17(-3.56%)
Jul 15, 2020 4.360 4.780 4.330 4.770 482,251 +0.38(+8.66%)
Jul 14, 2020 4.200 4.390 4.190 4.390 131,704 +0.20(+4.77%)
Jul 13, 2020 4.370 4.386 4.180 4.190 106,546 -0.01(-0.24%)
Jul 10, 2020 4.290 4.300 4.150 4.200 104,000 -0.10(-2.33%)
Jul 09, 2020 4.360 4.370 4.240 4.300 131,907 -0.20(-4.44%)
Jul 08, 2020 4.540 4.580 4.430 4.500 99,583 -0.07(-1.53%)
Jul 07, 2020 4.500 4.660 4.470 4.570 164,437 +0.06(+1.33%)
Jul 06, 2020 4.570 4.590 4.430 4.510 95,658 +0.04(+0.89%)
Jul 02, 2020 4.590 4.590 4.430 4.470 114,300 -0.02(-0.45%)
Jul 01, 2020 4.510 4.610 4.380 4.490 207,336 +0.10(+2.28%)
Jun 30, 2020 4.440 4.460 4.250 4.390 347,894 -0.24(-5.18%)
Jun 29, 2020 4.660 4.660 4.480 4.630 209,842 -0.03(-0.64%)
Jun 26, 2020 4.610 4.680 4.520 4.660 553,200 -0.74(-13.70%)
Jun 25, 2020 5.350 5.500 5.280 5.400 148,330 -0.05(-0.92%)
Jun 24, 2020 5.500 5.541 5.370 5.450 100,479 -0.15(-2.68%)
Jun 23, 2020 5.860 5.930 5.600 5.600 187,428 -0.04(-0.71%)
Jun 22, 2020 5.420 5.713 5.320 5.640 179,202 +0.27(+5.03%)
Jun 19, 2020 5.520 5.560 5.280 5.370 136,500 -0.10(-1.83%)
Jun 18, 2020 5.430 5.550 5.340 5.470 176,739 +0.08(+1.48%)
Jun 17, 2020 5.550 5.670 5.370 5.390 101,193 -0.10(-1.82%)
Jun 16, 2020 5.670 5.700 5.450 5.490 143,452 +0.00(+0.00%)
Jun 15, 2020 5.220 5.630 5.160 5.490 131,707 +0.18(+3.39%)
Jun 12, 2020 5.490 5.580 5.190 5.310 182,700 +0.15(+2.91%)
Jun 11, 2020 5.400 5.410 5.070 5.160 143,360 -0.45(-8.02%)
Jun 10, 2020 5.620 5.790 5.570 5.610 185,105 -0.32(-5.40%)
Jun 09, 2020 5.580 6.040 5.560 5.930 341,221 +0.08(+1.37%)
Jun 08, 2020 5.830 5.980 5.680 5.850 287,148 +0.39(+7.14%)
Jun 05, 2020 5.760 5.760 5.360 5.460 538,300 +0.29(+5.61%)
Jun 04, 2020 5.100 5.280 5.100 5.170 120,999 -0.05(-0.96%)
Jun 03, 2020 5.300 5.390 5.170 5.220 359,983 +0.27(+5.45%)
Jun 02, 2020 4.870 5.050 4.830 4.950 174,527 +0.09(+1.85%)
Jun 01, 2020 4.810 4.920 4.730 4.860 157,863 +0.01(+0.21%)
May 29, 2020 4.690 4.860 4.650 4.850 181,700 -0.02(-0.41%)
May 28, 2020 4.840 5.066 4.740 4.870 224,502 +0.11(+2.31%)
May 27, 2020 4.720 4.820 4.590 4.760 175,498 +0.21(+4.62%)
May 26, 2020 4.690 4.690 4.550 4.550 108,132 +0.05(+1.11%)
May 22, 2020 4.440 4.600 4.340 4.500 159,700 +0.01(+0.22%)
May 21, 2020 4.650 4.720 4.460 4.490 268,192 -0.41(-8.37%)
May 20, 2020 4.480 5.120 4.360 4.900 588,371 +0.35(+7.69%)
May 19, 2020 5.080 5.080 4.500 4.550 569,986 -0.83(-15.43%)
May 18, 2020 5.510 5.580 5.355 5.380 103,122 +0.05(+0.94%)
May 15, 2020 5.030 5.445 5.030 5.330 159,500 +0.22(+4.31%)
May 14, 2020 5.000 5.110 4.950 5.110 149,541 -0.16(-3.04%)
May 13, 2020 5.650 5.670 5.050 5.270 233,822 -0.59(-10.07%)
May 12, 2020 5.910 6.200 5.700 5.860 179,592 -0.30(-4.87%)
May 11, 2020 5.960 6.360 5.530 6.160 228,889 +0.14(+2.33%)
May 08, 2020 6.050 6.090 5.900 6.020 73,400 +0.11(+1.86%)
May 07, 2020 5.780 6.000 5.740 5.910 100,141 +0.23(+4.05%)
May 06, 2020 5.930 6.200 5.320 5.680 178,088 -0.28(-4.70%)
May 05, 2020 6.220 6.240 5.700 5.960 303,873 +0.00(+0.00%)
May 04, 2020 5.980 6.010 5.380 5.960 245,431 +0.02(+0.34%)
May 01, 2020 6.050 6.200 5.760 5.940 154,700 -0.28(-4.50%)
Apr 30, 2020 6.480 6.725 6.000 6.220 328,901 +0.22(+3.67%)
Apr 29, 2020 6.800 7.000 5.970 6.000 656,524 -0.28(-4.46%)
Apr 28, 2020 6.160 6.700 6.000 6.280 329,983 +0.53(+9.22%)
Apr 27, 2020 5.460 6.040 5.380 5.750 223,586 +0.45(+8.49%)
Apr 24, 2020 5.350 5.460 5.290 5.300 117,600 -0.13(-2.39%)
Apr 23, 2020 5.230 5.510 5.190 5.430 128,822 +0.08(+1.50%)
Apr 22, 2020 5.300 5.410 5.070 5.350 168,590 +0.66(+14.07%)
Apr 21, 2020 4.550 4.800 4.490 4.690 74,191 +0.01(+0.21%)
Apr 20, 2020 4.400 4.890 4.400 4.680 206,113 +0.20(+4.46%)
Apr 17, 2020 4.310 4.570 4.260 4.480 241,300 +0.22(+5.16%)
Apr 16, 2020 4.150 4.350 4.110 4.260 122,098 -0.10(-2.29%)
Apr 15, 2020 4.100 4.400 4.060 4.360 458,451 -0.39(-8.21%)
Apr 14, 2020 4.330 4.850 4.230 4.750 372,985 +0.57(+13.64%)
Apr 13, 2020 4.210 4.490 4.170 4.180 43,761 +0.03(+0.72%)
Apr 09, 2020 4.320 4.320 4.120 4.150 82,300 -0.09(-2.12%)
Apr 08, 2020 4.000 4.300 3.980 4.240 402,729 +0.40(+10.42%)
Apr 07, 2020 3.900 3.950 3.830 3.840 223,556 +0.08(+2.13%)
Apr 06, 2020 3.670 3.820 3.650 3.760 81,405 +0.02(+0.53%)
Apr 03, 2020 3.830 3.850 3.600 3.740 185,700 -0.17(-4.35%)
Apr 02, 2020 3.810 3.910 3.770 3.910 86,310 +0.17(+4.55%)
Apr 01, 2020 3.900 3.930 3.710 3.740 138,201 -0.18(-4.59%)
Mar 31, 2020 4.020 4.030 3.850 3.920 197,725 -0.13(-3.21%)
Mar 30, 2020 4.000 4.050 3.930 4.050 252,346 +0.10(+2.53%)
Mar 27, 2020 3.980 3.990 3.870 3.950 133,100 -0.03(-0.75%)
Mar 26, 2020 3.990 3.990 3.900 3.980 130,260 +0.08(+2.05%)
Mar 25, 2020 4.080 4.090 3.820 3.900 453,046 +0.03(+0.78%)
Mar 24, 2020 4.090 4.130 3.700 3.870 414,467 +0.22(+6.03%)
Mar 23, 2020 3.990 4.080 3.510 3.650 498,251 -0.07(-1.88%)
Mar 20, 2020 4.520 4.520 3.570 3.720 686,500 +0.33(+9.73%)
Mar 19, 2020 3.490 3.920 3.180 3.390 952,847 +0.46(+15.70%)
Mar 18, 2020 2.900 3.110 2.610 2.930 1,087,899 +0.60(+25.75%)
Mar 17, 2020 2.540 2.580 2.020 2.330 4,686,008 -2.93(-55.70%)
Mar 16, 2020 4.500 5.500 4.500 5.260 1,019,049 -0.63(-10.70%)
Mar 13, 2020 6.540 6.650 5.580 5.890 611,900 -0.36(-5.76%)
Mar 12, 2020 6.300 6.590 5.660 6.250 1,009,951 -0.83(-11.72%)
Mar 11, 2020 7.650 7.723 7.010 7.080 907,337 -0.78(-9.92%)
Mar 10, 2020 8.320 8.400 7.810 7.860 409,258 -0.29(-3.56%)
Mar 09, 2020 8.010 8.360 7.250 8.150 522,836 -0.51(-5.89%)
Mar 06, 2020 8.810 9.320 8.420 8.660 1,155,000 -0.15(-1.70%)
Mar 05, 2020 9.110 9.200 8.620 8.810 899,979 -0.82(-8.52%)
Mar 04, 2020 9.920 9.986 9.570 9.630 273,282 -0.17(-1.73%)
Mar 03, 2020 10.03 10.18 9.650 9.800 454,550 -0.14(-1.41%)
Mar 02, 2020 9.820 10.00 9.650 9.940 510,071 +0.15(+1.53%)
Feb 28, 2020 9.700 9.800 9.360 9.790 836,700 -0.20(-2.00%)
Feb 27, 2020 9.640 10.04 9.540 9.990 801,740 +0.06(+0.60%)
Feb 26, 2020 9.600 9.990 9.600 9.930 806,102 +0.51(+5.41%)
Feb 25, 2020 9.510 9.670 9.350 9.420 852,489 -0.19(-1.98%)
Feb 24, 2020 9.250 9.720 9.170 9.610 795,984 -0.32(-3.22%)
Feb 21, 2020 9.440 9.990 9.400 9.930 644,400 +0.36(+3.76%)
Feb 20, 2020 9.550 9.630 9.420 9.570 251,442 -0.10(-1.03%)
Feb 19, 2020 9.590 9.835 9.550 9.670 453,072 -0.01(-0.10%)
Feb 18, 2020 9.330 9.690 9.260 9.680 571,210 +0.25(+2.65%)
Feb 14, 2020 9.450 9.480 9.345 9.430 136,900 +0.11(+1.18%)
Feb 13, 2020 9.330 9.460 9.270 9.320 257,998 +0.02(+0.22%)
Feb 12, 2020 9.560 9.650 9.250 9.300 326,385 -0.19(-2.00%)
Feb 11, 2020 9.580 9.700 9.460 9.490 199,184 -0.10(-1.04%)
Feb 10, 2020 9.290 9.630 9.100 9.590 310,911 +0.29(+3.12%)
Feb 07, 2020 9.490 9.550 9.240 9.300 394,900 -0.39(-4.02%)
Feb 06, 2020 9.850 9.950 9.650 9.690 569,980 -0.29(-2.91%)
Feb 05, 2020 9.950 10.17 9.830 9.980 818,606 +0.06(+0.60%)
Feb 04, 2020 10.16 10.24 9.750 9.920 744,650 +0.08(+0.81%)
Feb 03, 2020 10.00 10.03 9.790 9.840 629,872 +0.11(+1.13%)
Jan 31, 2020 9.770 9.840 9.600 9.730 595,000 -0.11(-1.12%)
Jan 30, 2020 10.40 10.45 9.800 9.840 3,105,012 -1.49(-13.15%)
Jan 29, 2020 11.51 11.60 11.22 11.33 139,733 +0.13(+1.16%)
Jan 28, 2020 11.15 11.29 10.95 11.20 168,253 +0.28(+2.56%)
Jan 27, 2020 10.91 11.10 10.90 10.92 158,706 -0.17(-1.53%)
Jan 24, 2020 11.72 11.76 10.96 11.09 268,500 -0.51(-4.40%)
Jan 23, 2020 11.95 11.97 10.76 11.60 322,500 -0.36(-3.01%)
Jan 22, 2020 12.38 12.44 11.82 11.96 327,696 -0.49(-3.94%)
Jan 21, 2020 12.96 13.00 12.33 12.45 426,791 -0.22(-1.74%)
Jan 17, 2020 12.77 12.81 12.53 12.67 178,800 -0.08(-0.63%)
Jan 16, 2020 13.00 13.02 12.51 12.75 358,850 -0.02(-0.16%)
Jan 15, 2020 12.82 12.93 12.70 12.77 191,038 +0.01(+0.08%)
Jan 14, 2020 12.56 12.76 12.38 12.76 225,324 +0.22(+1.75%)
Jan 13, 2020 12.93 12.93 12.52 12.54 394,507 -0.44(-3.39%)
Jan 10, 2020 13.25 13.34 12.61 12.98 589,900 +0.08(+0.62%)
Jan 09, 2020 13.48 13.49 12.27 12.90 2,276,903 +1.66(+14.77%)
Jan 08, 2020 11.27 11.39 11.07 11.24 287,753 +0.08(+0.72%)
Jan 07, 2020 11.20 11.35 11.08 11.16 255,297 +0.10(+0.90%)
Jan 06, 2020 11.33 11.33 11.00 11.06 281,881 -0.49(-4.24%)
Jan 03, 2020 11.20 11.83 11.19 11.55 471,100 +0.53(+4.81%)
Jan 02, 2020 11.24 11.31 10.83 11.02 532,424 +0.32(+2.99%)
Dec 31, 2019 11.08 11.08 10.42 10.70 405,700 -0.45(-4.04%)
Dec 30, 2019 11.08 11.23 10.76 11.15 382,382 +0.35(+3.24%)
Dec 27, 2019 10.91 10.95 10.49 10.80 450,900 +0.36(+3.45%)
Dec 26, 2019 10.35 10.58 10.28 10.44 262,331 +0.25(+2.45%)
Dec 24, 2019 10.19 10.35 10.13 10.19 98,400 +0.17(+1.70%)
Dec 23, 2019 9.760 10.19 9.640 10.02 303,598 +0.43(+4.48%)
Dec 20, 2019 9.670 9.810 9.380 9.590 696,300 +0.17(+1.80%)
Dec 19, 2019 9.030 9.540 8.970 9.420 313,188 +0.43(+4.78%)
Dec 18, 2019 8.810 9.030 8.750 8.990 356,643 +0.07(+0.78%)
Dec 17, 2019 8.760 8.945 8.620 8.920 277,969 +0.21(+2.41%)
Dec 16, 2019 9.020 9.025 8.640 8.710 462,234 +0.16(+1.87%)
Dec 13, 2019 8.420 8.650 8.340 8.550 256,300 +0.01(+0.12%)
Dec 12, 2019 8.410 8.600 8.320 8.540 189,045 +0.45(+5.56%)
Dec 11, 2019 7.910 8.130 7.880 8.090 362,615 +0.29(+3.72%)
Dec 10, 2019 7.850 7.940 7.740 7.800 277,991 -0.07(-0.89%)
Dec 09, 2019 7.870 7.980 7.740 7.870 224,153 +0.02(+0.25%)
Dec 06, 2019 7.850 7.980 7.790 7.850 147,500 +0.05(+0.64%)
Dec 05, 2019 7.970 8.000 7.760 7.800 180,882 -0.15(-1.89%)
Dec 04, 2019 8.030 8.070 7.875 7.950 221,408 +0.41(+5.44%)
Dec 03, 2019 7.620 7.730 7.530 7.540 230,454 -0.17(-2.20%)
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.