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

Paratek Pharma Inc (NQ: PRTK )

2.230 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2023 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 6.170 6.220 6.090 6.190 332,509 -0.01(-0.16%)
Nov 27, 2020 6.120 6.220 6.110 6.200 168,600 +0.11(+1.81%)
Nov 25, 2020 6.010 6.210 6.000 6.090 299,900 +0.01(+0.16%)
Nov 24, 2020 6.210 6.210 5.900 6.080 343,285 -0.06(-0.98%)
Nov 23, 2020 6.200 6.340 6.110 6.140 443,112 -0.03(-0.49%)
Nov 20, 2020 6.080 6.270 5.990 6.170 227,300 +0.02(+0.33%)
Nov 19, 2020 5.930 6.260 5.930 6.150 272,147 +0.18(+3.02%)
Nov 18, 2020 6.190 6.259 5.970 5.970 280,862 -0.21(-3.40%)
Nov 17, 2020 6.170 6.330 6.050 6.180 352,593 -0.03(-0.48%)
Nov 16, 2020 5.980 6.250 5.840 6.210 444,594 +0.34(+5.79%)
Nov 13, 2020 5.970 6.230 5.840 5.870 394,600 -0.08(-1.34%)
Nov 12, 2020 6.170 6.230 5.910 5.950 559,761 -0.23(-3.72%)
Nov 11, 2020 5.940 6.180 5.810 6.180 592,818 +0.21(+3.52%)
Nov 10, 2020 5.650 6.000 5.560 5.970 419,679 +0.42(+7.57%)
Nov 09, 2020 5.970 6.000 5.410 5.550 534,070 -0.06(-1.07%)
Nov 06, 2020 5.140 5.690 5.140 5.610 857,400 +0.58(+11.53%)
Nov 05, 2020 4.910 5.060 4.760 5.030 321,790 +0.10(+2.03%)
Nov 04, 2020 4.660 4.950 4.660 4.930 188,935 +0.27(+5.79%)
Nov 03, 2020 4.620 4.690 4.510 4.660 221,598 +0.08(+1.75%)
Nov 02, 2020 4.810 4.910 4.520 4.580 261,697 -0.19(-3.98%)
Oct 30, 2020 4.860 4.940 4.630 4.770 350,100 -0.11(-2.25%)
Oct 29, 2020 4.780 4.920 4.680 4.880 202,274 +0.10(+2.09%)
Oct 28, 2020 4.690 4.980 4.620 4.780 483,918 -0.03(-0.62%)
Oct 27, 2020 4.760 4.913 4.740 4.810 389,185 +0.06(+1.26%)
Oct 26, 2020 4.970 5.000 4.640 4.750 273,721 -0.20(-4.04%)
Oct 23, 2020 5.130 5.130 4.920 4.950 213,100 -0.17(-3.32%)
Oct 22, 2020 4.930 5.210 4.860 5.120 256,694 +0.20(+4.07%)
Oct 21, 2020 4.920 5.070 4.790 4.920 345,786 +0.06(+1.23%)
Oct 20, 2020 5.080 5.190 4.780 4.860 497,862 -0.20(-3.95%)
Oct 19, 2020 5.140 5.450 5.050 5.060 172,490 -0.05(-0.98%)
Oct 16, 2020 5.150 5.230 5.095 5.110 325,000 -0.01(-0.20%)
Oct 15, 2020 5.030 5.150 4.912 5.120 357,084 +0.03(+0.59%)
Oct 14, 2020 5.490 5.490 5.030 5.090 557,928 -0.37(-6.78%)
Oct 13, 2020 5.500 5.610 5.380 5.460 352,269 -0.08(-1.44%)
Oct 12, 2020 5.710 5.760 5.500 5.540 239,730 -0.20(-3.48%)
Oct 09, 2020 6.080 6.140 5.710 5.740 228,300 -0.33(-5.44%)
Oct 08, 2020 5.800 6.130 5.760 6.070 304,721 +0.37(+6.49%)
Oct 07, 2020 5.620 5.770 5.610 5.700 249,507 +0.07(+1.24%)
Oct 06, 2020 5.600 5.780 5.530 5.630 258,379 +0.02(+0.36%)
Oct 05, 2020 5.330 5.630 5.330 5.610 322,725 +0.32(+6.05%)
Oct 02, 2020 5.300 5.440 5.220 5.290 326,800 -0.11(-2.04%)
Oct 01, 2020 5.440 5.500 5.250 5.400 408,397 -0.01(-0.18%)
Sep 30, 2020 5.500 5.570 5.320 5.410 418,260 -0.08(-1.46%)
Sep 29, 2020 5.540 5.680 5.435 5.490 364,667 -0.08(-1.44%)
Sep 28, 2020 5.850 5.890 5.440 5.570 566,249 -0.14(-2.45%)
Sep 25, 2020 5.580 5.815 5.571 5.710 277,900 +0.13(+2.33%)
Sep 24, 2020 5.730 5.900 5.540 5.580 524,503 -0.17(-2.96%)
Sep 23, 2020 6.200 6.210 5.660 5.750 826,713 -0.49(-7.85%)
Sep 22, 2020 6.390 6.420 6.060 6.240 562,307 -0.13(-2.04%)
Sep 21, 2020 6.540 6.590 6.100 6.370 775,908 -0.32(-4.78%)
Sep 18, 2020 6.530 6.720 6.210 6.690 1,557,400 +0.16(+2.45%)
Sep 17, 2020 5.750 6.720 5.720 6.530 2,100,859 +0.70(+12.01%)
Sep 16, 2020 5.900 6.010 5.690 5.830 679,090 +0.00(+0.00%)
Sep 15, 2020 5.890 6.130 5.760 5.830 924,590 -0.05(-0.85%)
Sep 14, 2020 5.730 6.070 5.560 5.880 1,214,020 +0.19(+3.34%)
Sep 11, 2020 5.750 6.230 5.410 5.690 2,916,600 +0.06(+1.07%)
Sep 10, 2020 4.890 5.780 4.880 5.630 3,511,316 +0.84(+17.54%)
Sep 09, 2020 4.280 4.900 4.230 4.790 1,682,976 +0.60(+14.32%)
Sep 08, 2020 4.300 4.350 4.180 4.190 198,531 -0.16(-3.68%)
Sep 04, 2020 4.430 4.430 4.140 4.350 489,600 -0.05(-1.14%)
Sep 03, 2020 4.600 4.670 4.390 4.400 228,333 -0.21(-4.56%)
Sep 02, 2020 4.600 4.650 4.430 4.610 531,826 -0.04(-0.86%)
Sep 01, 2020 4.650 4.700 4.510 4.650 279,639 +0.05(+1.09%)
Aug 31, 2020 4.650 4.680 4.540 4.600 256,321 -0.09(-1.92%)
Aug 28, 2020 4.710 4.890 4.660 4.690 198,100 -0.01(-0.21%)
Aug 27, 2020 4.760 4.760 4.550 4.700 334,486 -0.03(-0.63%)
Aug 26, 2020 4.680 4.750 4.590 4.730 296,371 +0.01(+0.21%)
Aug 25, 2020 4.690 4.740 4.620 4.720 178,656 +0.03(+0.64%)
Aug 24, 2020 4.750 4.760 4.542 4.690 388,905 -0.09(-1.88%)
Aug 21, 2020 4.670 4.780 4.640 4.780 305,200 +0.10(+2.14%)
Aug 20, 2020 4.500 4.740 4.470 4.680 385,706 +0.14(+3.08%)
Aug 19, 2020 4.430 4.570 4.400 4.540 406,661 +0.09(+2.02%)
Aug 18, 2020 4.380 4.510 4.310 4.450 313,024 +0.16(+3.73%)
Aug 17, 2020 4.340 4.440 4.250 4.290 247,077 -0.01(-0.23%)
Aug 14, 2020 4.230 4.360 4.190 4.300 313,300 +0.07(+1.65%)
Aug 13, 2020 4.280 4.460 4.200 4.230 303,775 -0.07(-1.63%)
Aug 12, 2020 4.460 4.480 4.110 4.300 692,813 -0.07(-1.60%)
Aug 11, 2020 4.500 4.539 4.330 4.370 492,662 -0.14(-3.10%)
Aug 10, 2020 4.460 4.710 4.400 4.510 534,492 -0.07(-1.53%)
Aug 07, 2020 4.490 4.590 4.400 4.580 375,300 +0.10(+2.23%)
Aug 06, 2020 4.520 4.640 4.450 4.480 293,519 -0.03(-0.67%)
Aug 05, 2020 4.520 4.520 4.370 4.510 224,526 +0.00(+0.00%)
Aug 04, 2020 4.490 4.560 4.350 4.510 244,577 +0.10(+2.27%)
Aug 03, 2020 4.360 4.500 4.360 4.410 270,033 +0.04(+0.92%)
Jul 31, 2020 4.450 4.500 4.210 4.370 829,300 -0.09(-2.02%)
Jul 30, 2020 4.690 4.790 4.430 4.460 672,439 -0.34(-7.08%)
Jul 29, 2020 4.550 6.410 4.450 4.800 4,346,266 +0.26(+5.73%)
Jul 28, 2020 4.540 4.600 4.470 4.540 182,101 -0.04(-0.87%)
Jul 27, 2020 4.670 4.830 4.400 4.580 443,392 -0.10(-2.14%)
Jul 24, 2020 4.890 4.890 4.610 4.680 230,400 -0.19(-3.90%)
Jul 23, 2020 4.660 4.935 4.600 4.870 521,246 +0.19(+4.06%)
Jul 22, 2020 4.720 4.720 4.560 4.680 187,841 -0.06(-1.27%)
Jul 21, 2020 4.810 4.868 4.650 4.740 301,021 -0.06(-1.25%)
Jul 20, 2020 4.990 4.990 4.705 4.800 272,976 -0.06(-1.23%)
Jul 17, 2020 4.530 4.900 4.470 4.860 526,700 +0.35(+7.76%)
Jul 16, 2020 4.700 4.810 4.460 4.510 536,891 -0.19(-4.04%)
Jul 15, 2020 4.780 4.910 4.580 4.700 498,718 -0.02(-0.42%)
Jul 14, 2020 4.710 4.780 4.520 4.720 514,502 +0.06(+1.29%)
Jul 13, 2020 5.310 5.360 4.590 4.660 722,208 -0.56(-10.73%)
Jul 10, 2020 5.370 5.400 5.130 5.220 338,700 -0.15(-2.79%)
Jul 09, 2020 5.600 5.678 5.120 5.370 865,167 -0.15(-2.72%)
Jul 08, 2020 5.180 5.720 5.130 5.520 1,048,894 +0.34(+6.56%)
Jul 07, 2020 5.250 5.330 5.140 5.180 248,215 -0.07(-1.33%)
Jul 06, 2020 5.230 5.290 5.140 5.250 253,442 +0.10(+1.94%)
Jul 02, 2020 5.170 5.350 5.010 5.150 483,700 +0.04(+0.78%)
Jul 01, 2020 5.260 5.350 5.010 5.110 476,643 -0.11(-2.11%)
Jun 30, 2020 5.120 5.390 5.080 5.220 704,418 +0.11(+2.15%)
Jun 29, 2020 4.700 5.110 4.450 5.110 497,489 +0.37(+7.81%)
Jun 26, 2020 4.830 4.920 4.650 4.740 1,615,900 -0.12(-2.47%)
Jun 25, 2020 4.790 5.010 4.710 4.860 1,166,622 +0.05(+1.04%)
Jun 24, 2020 4.810 4.870 4.650 4.810 292,335 -0.02(-0.41%)
Jun 23, 2020 4.930 4.970 4.820 4.830 304,038 -0.09(-1.83%)
Jun 22, 2020 4.800 4.990 4.700 4.920 500,190 +0.07(+1.44%)
Jun 19, 2020 4.700 5.000 4.690 4.850 585,500 +0.18(+3.85%)
Jun 18, 2020 4.550 4.740 4.520 4.670 380,082 +0.09(+1.97%)
Jun 17, 2020 4.730 4.800 4.580 4.580 220,080 -0.12(-2.55%)
Jun 16, 2020 4.670 4.780 4.610 4.700 540,056 +0.15(+3.30%)
Jun 15, 2020 4.300 4.580 4.210 4.550 327,100 +0.20(+4.60%)
Jun 12, 2020 4.500 4.630 4.315 4.350 402,600 -0.02(-0.34%)
Jun 11, 2020 4.570 4.710 4.340 4.365 728,113 -0.35(-7.52%)
Jun 10, 2020 5.100 5.190 4.620 4.720 732,429 -0.33(-6.53%)
Jun 09, 2020 5.020 5.070 4.860 5.050 361,879 +0.05(+1.00%)
Jun 08, 2020 5.000 5.140 4.850 5.000 871,036 +0.09(+1.83%)
Jun 05, 2020 4.850 5.040 4.730 4.910 1,291,500 +0.24(+5.14%)
Jun 04, 2020 4.600 4.850 4.570 4.670 507,522 +0.11(+2.41%)
Jun 03, 2020 4.580 4.690 4.510 4.560 257,420 -0.02(-0.44%)
Jun 02, 2020 4.580 4.740 4.440 4.580 283,798 +0.00(+0.00%)
Jun 01, 2020 4.340 4.625 4.270 4.580 428,599 +0.14(+3.15%)
May 29, 2020 4.300 4.490 4.240 4.440 236,200 +0.14(+3.26%)
May 28, 2020 4.430 4.650 4.280 4.300 387,271 -0.10(-2.27%)
May 27, 2020 4.410 4.460 4.240 4.400 468,678 +0.00(+0.00%)
May 26, 2020 4.640 4.700 4.380 4.400 438,303 -0.17(-3.72%)
May 22, 2020 4.430 4.700 4.430 4.570 597,000 +0.18(+4.10%)
May 21, 2020 4.290 4.480 4.280 4.390 341,324 +0.06(+1.39%)
May 20, 2020 4.280 4.360 4.210 4.330 380,482 +0.11(+2.61%)
May 19, 2020 4.310 4.350 4.200 4.220 317,512 -0.10(-2.31%)
May 18, 2020 4.470 4.510 4.276 4.320 425,773 +0.01(+0.23%)
May 15, 2020 4.240 4.412 4.210 4.310 429,700 +0.02(+0.47%)
May 14, 2020 4.200 4.340 4.030 4.290 404,559 +0.05(+1.18%)
May 13, 2020 4.500 4.550 4.090 4.240 924,985 -0.20(-4.50%)
May 12, 2020 4.710 4.860 4.440 4.440 1,030,054 -0.18(-3.90%)
May 11, 2020 4.740 4.870 4.430 4.620 1,026,827 -0.03(-0.65%)
May 08, 2020 4.590 4.650 4.420 4.650 851,300 +0.17(+3.79%)
May 07, 2020 4.450 4.650 4.410 4.480 455,659 +0.08(+1.82%)
May 06, 2020 4.350 4.430 4.240 4.400 322,178 +0.10(+2.33%)
May 05, 2020 4.200 4.390 4.171 4.300 249,961 +0.14(+3.37%)
May 04, 2020 3.860 4.230 3.810 4.160 269,660 +0.23(+5.85%)
May 01, 2020 3.980 4.089 3.810 3.930 544,900 -0.16(-3.91%)
Apr 30, 2020 4.440 4.460 4.010 4.090 904,465 -0.33(-7.47%)
Apr 29, 2020 4.660 4.750 4.410 4.420 791,408 -0.16(-3.49%)
Apr 28, 2020 4.560 4.700 4.450 4.580 612,503 +0.12(+2.69%)
Apr 27, 2020 4.370 4.580 4.370 4.460 671,169 +0.07(+1.59%)
Apr 24, 2020 4.390 4.490 4.329 4.390 377,400 +0.03(+0.69%)
Apr 23, 2020 4.370 4.550 4.200 4.360 388,344 +0.00(+0.00%)
Apr 22, 2020 4.470 4.560 4.330 4.360 420,857 -0.00(-0.11%)
Apr 21, 2020 4.340 4.580 4.330 4.365 437,279 -0.12(-2.57%)
Apr 20, 2020 4.440 4.700 4.380 4.480 612,594 +0.04(+0.90%)
Apr 17, 2020 4.600 4.600 4.370 4.440 566,100 -0.08(-1.77%)
Apr 16, 2020 4.550 4.650 4.435 4.520 870,591 +0.00(+0.00%)
Apr 15, 2020 4.510 4.700 4.190 4.520 970,121 -0.08(-1.74%)
Apr 14, 2020 4.750 4.800 4.560 4.600 584,650 -0.10(-2.13%)
Apr 13, 2020 4.420 4.860 4.310 4.700 710,751 +0.23(+5.15%)
Apr 09, 2020 4.200 4.665 4.170 4.470 945,900 +0.25(+5.92%)
Apr 08, 2020 4.120 4.450 4.040 4.220 617,284 +0.21(+5.24%)
Apr 07, 2020 3.870 4.150 3.665 4.010 539,201 +0.16(+4.16%)
Apr 06, 2020 3.300 3.930 3.280 3.850 940,402 +0.64(+19.94%)
Apr 03, 2020 3.000 3.250 2.950 3.210 554,100 +0.22(+7.36%)
Apr 02, 2020 2.970 3.030 2.850 2.990 567,544 +0.02(+0.67%)
Apr 01, 2020 3.060 3.210 2.900 2.970 521,977 -0.18(-5.71%)
Mar 31, 2020 3.120 3.220 2.950 3.150 643,528 +0.03(+0.96%)
Mar 30, 2020 3.250 3.300 3.019 3.120 297,980 -0.07(-2.19%)
Mar 27, 2020 3.210 3.530 3.065 3.190 785,100 +0.00(+0.00%)
Mar 26, 2020 3.210 3.465 3.150 3.190 513,257 +0.03(+0.95%)
Mar 25, 2020 3.210 3.380 3.040 3.160 611,001 -0.04(-1.25%)
Mar 24, 2020 3.000 3.245 2.830 3.200 733,785 +0.35(+12.28%)
Mar 23, 2020 2.960 3.160 2.650 2.850 1,164,698 -0.04(-1.38%)
Mar 20, 2020 3.380 3.400 2.890 2.890 932,200 -0.44(-13.21%)
Mar 19, 2020 3.400 3.520 3.100 3.330 801,684 -0.10(-2.92%)
Mar 18, 2020 2.930 3.430 2.520 3.430 1,151,652 +0.34(+11.00%)
Mar 17, 2020 2.700 3.120 2.530 3.090 1,013,236 +0.42(+15.73%)
Mar 16, 2020 2.600 3.030 2.500 2.670 1,304,189 -0.25(-8.56%)
Mar 13, 2020 3.250 3.350 2.800 2.920 1,244,900 -0.22(-7.01%)
Mar 12, 2020 3.650 3.840 3.130 3.140 1,472,222 -0.75(-19.28%)
Mar 11, 2020 3.920 4.070 3.760 3.890 799,798 -0.05(-1.27%)
Mar 10, 2020 4.060 4.240 3.810 3.940 1,098,779 -0.08(-1.99%)
Mar 09, 2020 4.490 4.660 4.010 4.020 989,311 -0.65(-13.92%)
Mar 06, 2020 4.810 4.980 4.530 4.670 933,200 -0.19(-3.91%)
Mar 05, 2020 4.590 4.970 4.510 4.860 675,138 +0.25(+5.42%)
Mar 04, 2020 4.540 4.700 4.420 4.610 730,491 +0.04(+0.88%)
Mar 03, 2020 5.000 5.050 4.470 4.570 1,354,716 -0.40(-8.05%)
Mar 02, 2020 4.880 5.280 4.710 4.970 1,753,483 +0.19(+3.97%)
Feb 28, 2020 4.380 4.790 4.350 4.780 1,958,400 +0.45(+10.39%)
Feb 27, 2020 4.430 4.980 4.190 4.330 3,737,222 +0.01(+0.23%)
Feb 26, 2020 3.610 4.400 3.610 4.320 3,230,682 +0.72(+20.00%)
Feb 25, 2020 3.550 3.640 3.320 3.600 755,409 +0.08(+2.27%)
Feb 24, 2020 3.600 3.600 3.380 3.520 503,927 -0.03(-0.85%)
Feb 21, 2020 3.590 3.640 3.515 3.550 520,400 -0.04(-1.11%)
Feb 20, 2020 3.500 3.630 3.420 3.590 349,227 +0.08(+2.28%)
Feb 19, 2020 3.500 3.570 3.460 3.510 235,693 +0.01(+0.29%)
Feb 18, 2020 3.460 3.520 3.410 3.500 398,551 +0.06(+1.74%)
Feb 14, 2020 3.750 3.770 3.425 3.440 563,700 -0.26(-7.03%)
Feb 13, 2020 3.800 3.840 3.640 3.700 854,944 -0.10(-2.63%)
Feb 12, 2020 3.810 3.870 3.720 3.800 506,575 +0.01(+0.26%)
Feb 11, 2020 3.660 3.890 3.630 3.790 782,068 +0.13(+3.55%)
Feb 10, 2020 3.670 3.707 3.570 3.660 362,199 -0.01(-0.27%)
Feb 07, 2020 3.580 3.730 3.540 3.670 380,200 +0.04(+1.10%)
Feb 06, 2020 3.670 3.710 3.540 3.630 326,696 -0.03(-0.82%)
Feb 05, 2020 3.500 3.750 3.500 3.660 711,080 +0.16(+4.57%)
Feb 04, 2020 3.480 3.530 3.420 3.500 518,764 +0.06(+1.74%)
Feb 03, 2020 3.440 3.510 3.305 3.440 525,175 +0.08(+2.38%)
Jan 31, 2020 3.340 3.400 3.280 3.360 333,600 +0.00(+0.00%)
Jan 30, 2020 3.450 3.480 3.330 3.360 485,242 -0.11(-3.17%)
Jan 29, 2020 3.490 3.550 3.360 3.470 547,674 -0.02(-0.57%)
Jan 28, 2020 3.540 3.590 3.420 3.490 504,008 -0.02(-0.57%)
Jan 27, 2020 3.440 3.630 3.420 3.510 427,541 -0.01(-0.28%)
Jan 24, 2020 3.640 3.685 3.440 3.520 923,000 -0.11(-3.03%)
Jan 23, 2020 3.640 3.730 3.490 3.630 660,664 -0.03(-0.82%)
Jan 22, 2020 3.630 3.760 3.580 3.660 749,341 +0.03(+0.83%)
Jan 21, 2020 3.690 3.725 3.580 3.630 727,433 -0.01(-0.27%)
Jan 17, 2020 3.880 3.910 3.585 3.640 1,045,700 -0.16(-4.21%)
Jan 16, 2020 3.720 4.000 3.710 3.800 1,268,503 +0.12(+3.26%)
Jan 15, 2020 3.650 3.850 3.620 3.680 1,554,857 +0.04(+1.10%)
Jan 14, 2020 3.820 3.890 3.580 3.640 2,070,083 -0.21(-5.33%)
Jan 13, 2020 4.150 4.210 3.830 3.845 1,534,730 -0.25(-6.22%)
Jan 10, 2020 4.280 4.310 4.100 4.100 1,626,800 -0.19(-4.43%)
Jan 09, 2020 4.210 4.390 4.130 4.290 1,858,976 +0.12(+2.88%)
Jan 08, 2020 4.230 4.280 4.120 4.170 1,167,364 +0.02(+0.48%)
Jan 07, 2020 4.000 4.250 4.000 4.150 802,823 +0.15(+3.75%)
Jan 06, 2020 3.950 4.125 3.930 4.000 703,439 +0.08(+2.04%)
Jan 03, 2020 3.910 4.030 3.810 3.920 438,000 -0.07(-1.75%)
Jan 02, 2020 4.030 4.055 3.710 3.990 929,851 -0.04(-0.99%)
Dec 31, 2019 4.080 4.140 4.010 4.030 638,900 -0.06(-1.47%)
Dec 30, 2019 4.330 4.500 4.060 4.090 1,164,937 -0.24(-5.54%)
Dec 27, 2019 4.400 4.530 4.290 4.330 1,212,100 -0.09(-2.04%)
Dec 26, 2019 4.500 4.550 4.310 4.420 831,006 -0.08(-1.78%)
Dec 24, 2019 4.390 4.560 4.350 4.500 1,534,700 +0.11(+2.51%)
Dec 23, 2019 4.090 4.490 4.010 4.390 2,948,799 +0.36(+8.93%)
Dec 20, 2019 3.900 4.140 3.800 4.030 4,284,100 +0.13(+3.33%)
Dec 19, 2019 4.310 4.320 3.690 3.900 22,496,424 +0.95(+32.20%)
Dec 18, 2019 3.080 3.090 2.920 2.950 698,973 -0.15(-4.84%)
Dec 17, 2019 3.190 3.270 2.970 3.100 383,696 -0.10(-3.13%)
Dec 16, 2019 3.290 3.340 3.180 3.200 246,914 -0.07(-2.14%)
Dec 13, 2019 3.100 3.290 3.090 3.270 535,200 +0.17(+5.48%)
Dec 12, 2019 3.100 3.170 3.040 3.100 1,123,003 -0.02(-0.64%)
Dec 11, 2019 3.120 3.180 3.100 3.120 254,356 +0.01(+0.32%)
Dec 10, 2019 3.070 3.160 2.950 3.110 791,446 +0.04(+1.30%)
Dec 09, 2019 3.080 3.140 3.060 3.070 435,643 +0.01(+0.33%)
Dec 06, 2019 3.000 3.190 2.980 3.060 1,101,700 +0.06(+2.00%)
Dec 05, 2019 3.040 3.060 3.000 3.000 313,753 -0.04(-1.32%)
Dec 04, 2019 2.950 3.070 2.930 3.040 281,580 +0.08(+2.70%)
Dec 03, 2019 3.020 3.075 2.900 2.960 227,584 -0.09(-2.95%)
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.