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

Opiant Pharmaceuticals Inc (NQ: OPNT )

20.65 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 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, 2021 24.20 24.49 23.00 24.39 19,271 +0.25(+1.04%)
Nov 29, 2021 25.00 25.79 24.04 24.14 22,215 -0.62(-2.50%)
Nov 26, 2021 25.34 25.41 24.60 24.76 12,605 -1.20(-4.62%)
Nov 24, 2021 24.97 26.00 23.81 25.96 57,288 +1.02(+4.09%)
Nov 23, 2021 24.12 25.65 23.50 24.94 48,667 +0.86(+3.57%)
Nov 22, 2021 25.09 26.37 23.36 24.08 48,924 -0.58(-2.35%)
Nov 19, 2021 23.98 25.03 23.98 24.66 26,686 +0.63(+2.62%)
Nov 18, 2021 24.57 24.24 24.24 24.03 24,861 -0.29(-1.19%)
Nov 17, 2021 24.79 25.04 23.57 24.32 23,119 -0.44(-1.78%)
Nov 16, 2021 25.17 25.49 24.40 24.76 29,862 -0.74(-2.90%)
Nov 15, 2021 25.60 25.83 24.01 25.50 34,701 -0.14(-0.55%)
Nov 12, 2021 29.50 29.51 25.04 25.64 109,239 -2.78(-9.78%)
Nov 11, 2021 28.30 28.42 27.03 28.42 26,188 +0.34(+1.21%)
Nov 10, 2021 27.37 28.18 28.08 38,698 +0.43(+1.56%)
Nov 09, 2021 26.29 28.00 25.30 27.65 60,841 +1.60(+6.14%)
Nov 08, 2021 25.94 26.46 25.48 26.05 21,117 +0.18(+0.70%)
Nov 05, 2021 23.85 25.87 23.85 25.87 41,690 +3.36(+14.93%)
Nov 04, 2021 24.26 24.90 22.01 22.51 53,878 -1.83(-7.52%)
Nov 03, 2021 24.60 25.55 23.41 24.34 50,866 -0.55(-2.21%)
Nov 02, 2021 24.00 24.92 23.69 24.89 12,210 +0.86(+3.58%)
Nov 01, 2021 23.40 24.86 23.21 24.03 29,468 +0.46(+1.95%)
Oct 29, 2021 22.93 23.95 22.93 23.57 26,541 +0.40(+1.73%)
Oct 28, 2021 23.03 24.13 23.00 23.17 17,506 +0.18(+0.78%)
Oct 27, 2021 23.15 23.52 22.33 22.99 21,331 -0.39(-1.67%)
Oct 26, 2021 22.90 23.38 23.38 14,867 +0.67(+2.95%)
Oct 25, 2021 23.85 24.03 22.71 22.71 38,766 -1.20(-5.02%)
Oct 22, 2021 25.10 25.10 23.87 23.91 29,315 -1.21(-4.82%)
Oct 21, 2021 25.47 25.65 24.81 25.12 18,481 -0.38(-1.49%)
Oct 20, 2021 25.32 25.64 25.00 25.50 28,284 +0.21(+0.83%)
Oct 19, 2021 24.61 25.51 24.05 25.29 27,556 +0.54(+2.18%)
Oct 18, 2021 22.92 25.34 22.50 24.75 59,815 +1.86(+8.13%)
Oct 15, 2021 25.19 25.27 22.68 22.89 133,851 -1.92(-7.74%)
Oct 14, 2021 26.75 26.85 24.54 24.81 87,574 -1.64(-6.20%)
Oct 13, 2021 25.82 27.15 25.00 26.45 42,116 +0.60(+2.32%)
Oct 12, 2021 27.24 27.37 25.80 25.85 77,763 -1.39(-5.10%)
Oct 11, 2021 27.00 28.19 26.52 27.24 39,466 +0.10(+0.37%)
Oct 08, 2021 27.65 27.85 26.57 27.14 41,254 -0.27(-0.99%)
Oct 07, 2021 27.19 28.20 27.19 27.41 40,824 +0.19(+0.70%)
Oct 06, 2021 27.53 28.61 27.07 27.22 92,851 -0.78(-2.79%)
Oct 05, 2021 26.82 28.40 26.82 28.00 89,911 +1.13(+4.21%)
Oct 04, 2021 25.95 27.48 24.68 26.87 139,411 +0.69(+2.64%)
Oct 01, 2021 25.64 26.61 24.74 26.18 58,451 +0.48(+1.87%)
Sep 30, 2021 25.94 26.00 24.54 25.70 47,496 +0.42(+1.66%)
Sep 29, 2021 24.02 25.71 23.84 25.28 53,074 +1.58(+6.67%)
Sep 28, 2021 24.22 24.64 23.51 23.70 59,588 -0.83(-3.38%)
Sep 27, 2021 25.31 25.86 24.00 24.53 46,422 -0.67(-2.66%)
Sep 24, 2021 25.80 26.00 24.67 25.20 63,312 -0.20(-0.79%)
Sep 23, 2021 24.00 25.55 23.09 25.40 62,668 +1.40(+5.83%)
Sep 22, 2021 25.44 25.79 23.51 24.00 107,332 -1.79(-6.94%)
Sep 21, 2021 24.06 26.00 24.02 25.79 126,601 +1.77(+7.37%)
Sep 20, 2021 21.99 24.60 21.11 24.02 167,199 +1.64(+7.33%)
Sep 17, 2021 23.62 24.10 21.90 22.38 117,710 -0.96(-4.11%)
Sep 16, 2021 22.03 23.65 21.84 23.34 115,006 +1.54(+7.06%)
Sep 15, 2021 19.70 22.18 19.68 21.80 203,720 +2.35(+12.08%)
Sep 14, 2021 18.95 19.61 18.77 19.45 88,375 +1.18(+6.46%)
Sep 13, 2021 18.33 18.38 17.83 18.27 30,635 +0.21(+1.16%)
Sep 10, 2021 17.76 18.38 17.76 18.06 30,791 +0.31(+1.75%)
Sep 09, 2021 17.82 17.98 17.66 17.75 9,454 -0.04(-0.22%)
Sep 08, 2021 17.67 18.00 17.46 17.79 13,790 -0.01(-0.06%)
Sep 07, 2021 18.00 18.14 17.50 17.80 26,184 -0.34(-1.87%)
Sep 03, 2021 17.79 18.20 17.60 18.14 22,496 +0.24(+1.34%)
Sep 02, 2021 17.75 18.25 17.70 17.90 41,010 +0.32(+1.82%)
Sep 01, 2021 17.37 17.72 16.89 17.58 28,073 +0.21(+1.21%)
Aug 31, 2021 16.98 17.50 16.98 17.37 27,123 +0.48(+2.84%)
Aug 30, 2021 16.41 17.10 16.04 16.89 30,258 +0.35(+2.12%)
Aug 27, 2021 16.23 16.91 16.23 16.54 24,008 +0.17(+1.04%)
Aug 26, 2021 14.20 16.66 14.20 16.37 70,241 +1.98(+13.76%)
Aug 25, 2021 15.00 15.56 13.80 14.39 119,765 -0.88(-5.76%)
Aug 24, 2021 15.93 16.76 15.26 15.27 57,996 -0.90(-5.57%)
Aug 23, 2021 16.77 17.50 15.44 16.17 132,394 -0.63(-3.75%)
Aug 20, 2021 16.70 16.89 16.21 16.80 76,864 +0.30(+1.82%)
Aug 19, 2021 15.90 16.72 15.90 16.50 41,968 +0.54(+3.38%)
Aug 18, 2021 15.41 16.24 15.15 15.96 24,206 +0.58(+3.77%)
Aug 17, 2021 15.12 15.45 15.12 15.38 18,828 +0.23(+1.52%)
Aug 16, 2021 15.19 15.49 15.11 15.15 28,563 -0.33(-2.13%)
Aug 13, 2021 16.09 16.22 15.35 15.48 30,548 -0.54(-3.37%)
Aug 12, 2021 15.67 16.18 15.40 16.02 16,199 +0.41(+2.63%)
Aug 11, 2021 16.11 16.11 15.52 15.61 12,807 -0.47(-2.92%)
Aug 10, 2021 15.99 16.38 15.87 16.08 30,192 +0.28(+1.77%)
Aug 09, 2021 16.11 16.48 15.80 15.80 43,837 -0.35(-2.17%)
Aug 06, 2021 16.02 16.65 15.71 16.15 45,027 +0.37(+2.34%)
Aug 05, 2021 15.33 15.80 15.33 15.78 12,180 +0.51(+3.34%)
Aug 04, 2021 16.19 16.19 15.06 15.27 40,931 -0.81(-5.04%)
Aug 03, 2021 16.39 16.60 15.71 16.08 42,021 -0.11(-0.68%)
Aug 02, 2021 16.10 17.00 15.59 16.19 35,339 +0.07(+0.43%)
Jul 30, 2021 15.60 16.39 15.60 16.12 13,649 +0.52(+3.33%)
Jul 29, 2021 15.09 15.89 15.09 15.60 29,754 +0.47(+3.11%)
Jul 28, 2021 16.48 16.55 15.02 15.13 70,203 -1.14(-7.01%)
Jul 27, 2021 16.89 16.89 16.04 16.27 35,177 -0.56(-3.33%)
Jul 26, 2021 17.67 17.67 16.66 16.83 34,374 -0.58(-3.33%)
Jul 23, 2021 17.07 17.87 16.65 17.41 45,352 +0.62(+3.69%)
Jul 22, 2021 17.23 17.49 16.79 16.79 23,049 -0.40(-2.33%)
Jul 21, 2021 17.06 17.40 16.46 17.19 21,423 +0.08(+0.47%)
Jul 20, 2021 16.52 17.11 16.26 17.11 58,042 +0.70(+4.27%)
Jul 19, 2021 15.73 16.51 15.41 16.41 41,870 +0.38(+2.37%)
Jul 16, 2021 15.98 16.54 15.98 16.03 28,521 +0.09(+0.56%)
Jul 15, 2021 16.48 16.76 15.47 15.94 32,486 -0.58(-3.51%)
Jul 14, 2021 16.78 17.00 16.52 16.52 43,128 +0.01(+0.06%)
Jul 13, 2021 17.99 18.98 16.50 16.51 89,801 -1.52(-8.43%)
Jul 12, 2021 17.10 18.10 16.50 18.03 113,054 +0.82(+4.76%)
Jul 09, 2021 16.56 17.34 15.32 17.21 233,458 +0.66(+3.99%)
Jul 08, 2021 15.38 16.79 14.84 16.55 421,209 +0.43(+2.67%)
Jul 07, 2021 18.00 19.90 16.00 16.12 5,646,199 +2.84(+21.36%)
Jul 06, 2021 13.60 13.76 13.22 13.28 1,168,750 -0.41(-2.97%)
Jul 02, 2021 14.21 14.21 13.10 13.69 35,578 -0.33(-2.35%)
Jul 01, 2021 13.62 14.25 13.12 14.02 13,490 +0.65(+4.86%)
Jun 30, 2021 13.93 13.96 13.27 13.37 32,610 -0.37(-2.69%)
Jun 29, 2021 13.84 13.86 13.35 13.74 6,891 +0.33(+2.46%)
Jun 28, 2021 13.10 13.68 13.05 13.41 13,540 +0.39(+3.00%)
Jun 25, 2021 13.60 14.10 13.02 13.02 32,825 -0.70(-5.10%)
Jun 24, 2021 14.20 14.20 13.41 13.72 30,621 -0.16(-1.17%)
Jun 23, 2021 13.93 14.10 13.80 13.88 9,212 -0.31(-2.16%)
Jun 22, 2021 13.95 14.32 13.50 14.19 49,762 +0.32(+2.31%)
Jun 21, 2021 13.69 13.90 13.61 13.87 13,501 -0.03(-0.22%)
Jun 18, 2021 13.72 13.90 13.23 13.90 11,537 +0.08(+0.58%)
Jun 17, 2021 13.29 13.88 13.22 13.82 25,911 +0.27(+1.99%)
Jun 16, 2021 13.47 13.82 12.74 13.55 14,210 +0.25(+1.88%)
Jun 15, 2021 13.44 13.49 12.89 13.30 17,314 -0.31(-2.28%)
Jun 14, 2021 13.68 13.74 13.50 13.61 5,058 +0.11(+0.81%)
Jun 11, 2021 13.25 13.91 13.25 13.50 50,570 +0.26(+1.96%)
Jun 10, 2021 12.89 13.25 12.89 13.24 8,289 +0.38(+2.95%)
Jun 09, 2021 12.79 13.23 12.79 12.86 6,002 +0.06(+0.47%)
Jun 08, 2021 13.25 13.25 12.69 12.80 10,108 -0.31(-2.38%)
Jun 07, 2021 12.63 13.45 12.55 13.11 28,250 +0.56(+4.48%)
Jun 04, 2021 12.55 12.61 12.46 12.55 4,220 -0.05(-0.40%)
Jun 03, 2021 12.57 12.61 12.45 12.60 6,298 +0.03(+0.24%)
Jun 02, 2021 12.50 12.60 12.50 12.57 8,884 +0.13(+1.05%)
Jun 01, 2021 12.74 12.74 12.38 12.44 7,323 -0.21(-1.66%)
May 28, 2021 12.75 12.75 12.50 12.65 5,355 -0.11(-0.86%)
May 27, 2021 13.19 13.19 12.40 12.76 17,389 +0.16(+1.27%)
May 26, 2021 12.56 12.99 12.56 12.60 9,004 +0.05(+0.38%)
May 25, 2021 12.93 13.38 12.55 12.55 10,670 -0.55(-4.18%)
May 24, 2021 13.80 13.85 12.91 13.10 16,808 -0.65(-4.73%)
May 21, 2021 12.90 13.77 12.82 13.75 38,410 +0.96(+7.46%)
May 20, 2021 12.45 12.90 12.25 12.79 27,594 +0.56(+4.62%)
May 19, 2021 12.22 12.53 12.10 12.23 5,177 -0.20(-1.61%)
May 18, 2021 12.44 12.60 12.37 12.43 8,718 -0.09(-0.72%)
May 17, 2021 12.01 12.73 12.00 12.52 5,690 +0.37(+3.05%)
May 14, 2021 12.40 12.50 12.14 12.15 5,395 -0.25(-2.02%)
May 13, 2021 12.13 12.66 12.13 12.40 10,884 -0.11(-0.88%)
May 12, 2021 12.50 12.54 12.22 12.51 13,124 -0.39(-3.02%)
May 11, 2021 12.50 12.90 12.08 12.90 9,643 +0.30(+2.38%)
May 10, 2021 12.48 12.60 12.22 12.60 15,220 +0.10(+0.80%)
May 07, 2021 11.58 12.87 11.58 12.50 69,000 +0.86(+7.39%)
May 06, 2021 11.78 12.23 11.55 11.64 33,061 -0.63(-5.13%)
May 05, 2021 12.43 12.45 12.14 12.27 15,844 +0.02(+0.16%)
May 04, 2021 12.18 12.74 11.83 12.25 24,785 +0.07(+0.57%)
May 03, 2021 12.29 12.38 12.00 12.18 10,324 +0.07(+0.58%)
Apr 30, 2021 12.15 12.35 12.11 12.11 9,600 -0.22(-1.78%)
Apr 29, 2021 12.71 12.89 12.33 12.33 16,455 -0.23(-1.83%)
Apr 28, 2021 12.09 12.90 12.09 12.56 13,058 +0.39(+3.20%)
Apr 27, 2021 12.06 12.38 11.90 12.17 30,493 -0.08(-0.65%)
Apr 26, 2021 11.46 12.41 11.15 12.25 21,748 +0.62(+5.33%)
Apr 23, 2021 10.82 11.63 10.78 11.63 27,500 +0.88(+8.19%)
Apr 22, 2021 10.78 10.85 10.50 10.75 7,302 +0.14(+1.32%)
Apr 21, 2021 10.74 10.99 10.56 10.61 7,145 +0.06(+0.57%)
Apr 20, 2021 10.51 10.78 10.51 10.55 5,362 -0.17(-1.63%)
Apr 19, 2021 10.56 10.91 10.56 10.72 7,218 -0.12(-1.06%)
Apr 16, 2021 10.78 10.92 10.70 10.84 7,200 +0.04(+0.37%)
Apr 15, 2021 10.68 10.94 10.64 10.80 22,066 +0.04(+0.37%)
Apr 14, 2021 11.27 11.79 10.60 10.76 22,643 -0.31(-2.80%)
Apr 13, 2021 10.61 11.25 10.57 11.07 34,306 +0.49(+4.63%)
Apr 12, 2021 10.91 10.91 10.58 10.58 5,942 -0.48(-4.34%)
Apr 09, 2021 10.79 11.10 10.66 11.06 16,200 +0.30(+2.79%)
Apr 08, 2021 10.41 10.90 10.41 10.76 28,287 +0.26(+2.48%)
Apr 07, 2021 10.79 10.79 10.00 10.50 26,570 -0.29(-2.69%)
Apr 06, 2021 11.41 11.41 10.63 10.79 23,885 -0.35(-3.14%)
Apr 05, 2021 10.90 11.20 10.51 11.14 32,859 +0.25(+2.30%)
Apr 01, 2021 10.78 10.89 10.35 10.89 11,600 +0.27(+2.54%)
Mar 31, 2021 10.54 11.00 10.23 10.62 7,001 +0.00(+0.00%)
Mar 30, 2021 10.29 10.62 10.01 10.62 16,470 +0.26(+2.51%)
Mar 29, 2021 10.68 10.84 10.36 10.36 16,483 -0.54(-4.95%)
Mar 26, 2021 11.09 11.11 10.47 10.90 23,100 -0.30(-2.68%)
Mar 25, 2021 10.68 11.20 10.53 11.20 23,855 +0.48(+4.48%)
Mar 24, 2021 11.23 11.37 10.54 10.72 28,380 -0.76(-6.62%)
Mar 23, 2021 12.00 12.24 11.20 11.48 18,573 -0.46(-3.85%)
Mar 22, 2021 11.07 12.26 11.07 11.94 47,913 +0.77(+6.89%)
Mar 19, 2021 10.79 11.38 10.79 11.17 22,700 +0.37(+3.43%)
Mar 18, 2021 10.86 11.17 10.52 10.80 26,308 -0.14(-1.28%)
Mar 17, 2021 11.17 11.40 10.86 10.94 44,219 -0.47(-4.12%)
Mar 16, 2021 11.56 11.57 11.12 11.41 21,025 -0.16(-1.38%)
Mar 15, 2021 11.97 11.97 11.50 11.57 25,424 -0.31(-2.61%)
Mar 12, 2021 12.05 12.11 11.72 11.88 6,800 -0.22(-1.82%)
Mar 11, 2021 12.16 12.34 12.02 12.10 27,281 -0.01(-0.08%)
Mar 10, 2021 11.73 12.15 11.25 12.11 21,822 +0.55(+4.76%)
Mar 09, 2021 11.60 11.78 11.14 11.56 39,451 -0.02(-0.17%)
Mar 08, 2021 12.41 12.41 11.24 11.58 20,571 -0.83(-6.69%)
Mar 05, 2021 13.12 13.12 11.01 12.41 79,300 -0.88(-6.62%)
Mar 04, 2021 13.52 13.68 11.63 13.29 55,314 -0.44(-3.20%)
Mar 03, 2021 13.19 13.73 12.97 13.73 38,157 +0.54(+4.09%)
Mar 02, 2021 12.92 13.73 12.80 13.19 28,978 +0.07(+0.53%)
Mar 01, 2021 12.92 13.16 12.70 13.12 14,659 +0.46(+3.63%)
Feb 26, 2021 12.89 13.21 12.35 12.66 30,000 -0.37(-2.84%)
Feb 25, 2021 13.46 13.48 12.78 13.03 11,203 -0.47(-3.48%)
Feb 24, 2021 13.00 13.67 12.99 13.50 16,776 +0.51(+3.93%)
Feb 23, 2021 13.26 13.28 12.31 12.99 61,265 -0.61(-4.49%)
Feb 22, 2021 13.85 13.97 13.23 13.60 24,458 -0.20(-1.45%)
Feb 19, 2021 14.12 14.12 13.76 13.80 16,500 -0.20(-1.43%)
Feb 18, 2021 13.87 14.37 13.60 14.00 75,548 +0.11(+0.79%)
Feb 17, 2021 13.92 14.21 13.56 13.89 31,102 -0.42(-2.94%)
Feb 16, 2021 14.20 14.31 13.84 14.31 22,400 +0.22(+1.56%)
Feb 12, 2021 13.87 14.35 13.50 14.09 33,500 +0.22(+1.59%)
Feb 11, 2021 14.86 14.89 13.42 13.87 61,818 -0.62(-4.28%)
Feb 10, 2021 14.91 14.98 13.90 14.49 85,365 +0.35(+2.48%)
Feb 09, 2021 13.66 14.71 13.42 14.14 105,579 +0.69(+5.13%)
Feb 08, 2021 13.04 13.95 13.00 13.45 90,990 +0.49(+3.78%)
Feb 05, 2021 12.32 13.00 11.93 12.96 56,300 +0.82(+6.75%)
Feb 04, 2021 11.68 12.60 11.47 12.14 81,358 +0.36(+3.06%)
Feb 03, 2021 11.23 11.88 11.06 11.78 98,352 +0.50(+4.43%)
Feb 02, 2021 10.85 11.34 10.54 11.28 51,301 +0.46(+4.25%)
Feb 01, 2021 10.65 10.83 10.20 10.82 32,866 +0.09(+0.84%)
Jan 29, 2021 10.90 11.18 10.50 10.73 30,700 -0.44(-3.94%)
Jan 28, 2021 11.12 11.90 10.50 11.17 48,400 +0.38(+3.52%)
Jan 27, 2021 12.16 12.24 10.10 10.79 63,000 -1.36(-11.19%)
Jan 26, 2021 10.19 12.19 9.820 12.15 223,716 +2.10(+20.90%)
Jan 25, 2021 9.390 10.17 9.370 10.05 128,424 +0.72(+7.72%)
Jan 22, 2021 9.240 9.460 9.215 9.330 34,000 +0.17(+1.86%)
Jan 21, 2021 9.190 9.318 9.000 9.160 31,028 +0.06(+0.66%)
Jan 20, 2021 9.290 9.370 8.880 9.100 36,157 -0.19(-2.05%)
Jan 19, 2021 8.650 9.360 8.570 9.290 113,365 +0.66(+7.65%)
Jan 15, 2021 8.600 8.750 8.506 8.630 15,900 -0.03(-0.35%)
Jan 14, 2021 8.600 8.750 8.510 8.660 43,046 +0.15(+1.76%)
Jan 13, 2021 8.410 8.600 8.410 8.510 25,260 +0.05(+0.59%)
Jan 12, 2021 8.540 8.615 8.400 8.460 32,411 -0.25(-2.87%)
Jan 11, 2021 8.330 8.870 8.330 8.710 53,366 +0.26(+3.08%)
Jan 08, 2021 8.460 8.790 8.420 8.450 56,000 +0.12(+1.44%)
Jan 07, 2021 8.380 8.680 8.290 8.330 32,615 +0.06(+0.73%)
Jan 06, 2021 8.270 8.460 8.180 8.270 31,955 -0.06(-0.72%)
Jan 05, 2021 8.200 8.440 8.200 8.330 22,411 +0.13(+1.59%)
Jan 04, 2021 8.140 8.310 7.970 8.200 33,984 +0.17(+2.12%)
Dec 31, 2020 8.030 8.030 8.030 43,178 -0.04(-0.54%)
Dec 30, 2020 8.020 8.300 8.010 8.073 43,178 +0.01(+0.17%)
Dec 29, 2020 8.260 8.330 8.000 8.060 152,117 -0.22(-2.66%)
Dec 28, 2020 8.260 8.400 8.150 8.280 66,216 +0.03(+0.36%)
Dec 24, 2020 8.040 8.250 8.040 8.250 16,900 +0.06(+0.73%)
Dec 23, 2020 8.060 8.250 7.950 8.190 49,576 +0.13(+1.61%)
Dec 22, 2020 8.010 8.140 7.900 8.060 35,412 +0.02(+0.25%)
Dec 21, 2020 8.160 8.189 7.860 8.040 50,926 -0.10(-1.23%)
Dec 18, 2020 8.380 8.380 8.130 8.140 40,200 -0.24(-2.86%)
Dec 17, 2020 8.490 8.490 8.250 8.380 25,448 -0.17(-1.99%)
Dec 16, 2020 8.520 8.570 8.100 8.550 100,814 -0.01(-0.12%)
Dec 15, 2020 9.370 10.00 8.310 8.560 707,826 +0.09(+1.06%)
Dec 14, 2020 8.350 8.600 8.290 8.470 771,732 +0.25(+3.04%)
Dec 11, 2020 8.170 8.880 8.150 8.220 30,700 -0.18(-2.14%)
Dec 10, 2020 8.170 8.400 8.130 8.400 16,150 +0.03(+0.36%)
Dec 09, 2020 8.380 8.490 8.060 8.370 34,431 -0.12(-1.41%)
Dec 08, 2020 8.650 8.750 8.410 8.490 23,887 -0.27(-3.08%)
Dec 07, 2020 8.530 8.870 8.510 8.760 27,030 +0.31(+3.67%)
Dec 04, 2020 8.440 8.590 8.270 8.450 34,300 +0.01(+0.12%)
Dec 03, 2020 8.360 8.480 8.293 8.440 8,717 +0.01(+0.12%)
Dec 02, 2020 8.410 8.480 8.170 8.430 31,132 +0.13(+1.57%)
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.