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

Xenon Pharmaceuticals Inc (NQ: XENE )

38.10 -0.34 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2020 13.43 14.48 13.34 14.42 236,000 +0.57(+4.12%)
Feb 27, 2020 13.36 14.28 13.18 13.85 303,445 +0.08(+0.58%)
Feb 26, 2020 14.47 14.87 13.73 13.77 171,206 -0.73(-5.03%)
Feb 25, 2020 15.32 15.56 14.43 14.50 166,522 -0.87(-5.66%)
Feb 24, 2020 15.63 15.85 15.13 15.37 137,225 -0.92(-5.65%)
Feb 21, 2020 16.72 16.93 15.92 16.29 199,800 -0.42(-2.51%)
Feb 20, 2020 16.41 17.00 16.30 16.71 179,224 +0.30(+1.83%)
Feb 19, 2020 17.15 17.29 16.14 16.41 362,093 -0.53(-3.13%)
Feb 18, 2020 16.87 17.45 16.55 16.94 131,108 +0.03(+0.18%)
Feb 14, 2020 17.73 17.99 16.38 16.91 440,900 -0.66(-3.76%)
Feb 13, 2020 16.36 18.45 16.02 17.57 803,180 +0.39(+2.27%)
Feb 12, 2020 15.41 17.40 15.41 17.18 565,126 +1.78(+11.56%)
Feb 11, 2020 14.95 15.54 14.95 15.40 173,800 +0.37(+2.46%)
Feb 10, 2020 14.75 15.39 14.75 15.03 167,865 +0.30(+2.04%)
Feb 07, 2020 14.72 14.80 14.51 14.73 79,700 -0.02(-0.14%)
Feb 06, 2020 15.12 15.12 14.50 14.75 177,083 -0.29(-1.93%)
Feb 05, 2020 14.73 15.29 14.50 15.04 236,144 +0.48(+3.30%)
Feb 04, 2020 14.29 14.68 14.25 14.56 181,638 +0.42(+2.97%)
Feb 03, 2020 14.69 14.70 13.91 14.14 200,691 -0.50(-3.42%)
Jan 31, 2020 14.85 14.85 14.13 14.64 215,600 -0.28(-1.88%)
Jan 30, 2020 15.25 15.29 14.66 14.92 114,385 -0.39(-2.55%)
Jan 29, 2020 15.34 15.77 15.17 15.31 225,195 +0.02(+0.13%)
Jan 28, 2020 15.19 15.47 15.06 15.29 109,372 +0.00(+0.00%)
Jan 27, 2020 15.19 15.99 15.01 15.29 174,431 -0.21(-1.35%)
Jan 24, 2020 15.78 16.30 15.34 15.50 498,400 -0.16(-1.02%)
Jan 23, 2020 16.00 16.24 15.51 15.66 1,179,454 -1.17(-6.95%)
Jan 22, 2020 16.87 16.96 16.45 16.83 123,788 +0.11(+0.66%)
Jan 21, 2020 17.43 17.43 16.47 16.72 196,088 -0.68(-3.91%)
Jan 17, 2020 17.59 18.10 17.15 17.40 201,100 -0.05(-0.29%)
Jan 16, 2020 17.00 17.91 16.86 17.45 240,391 +0.52(+3.07%)
Jan 15, 2020 16.74 16.94 16.24 16.93 143,387 +0.21(+1.26%)
Jan 14, 2020 16.36 16.98 15.99 16.72 192,042 +0.30(+1.83%)
Jan 13, 2020 16.65 16.83 15.71 16.42 175,988 -0.23(-1.38%)
Jan 10, 2020 15.96 17.25 15.83 16.65 2,663,800 +0.77(+4.85%)
Jan 09, 2020 15.35 16.13 15.35 15.88 317,013 +0.64(+4.20%)
Jan 08, 2020 14.98 15.40 14.72 15.24 219,414 +0.51(+3.46%)
Jan 07, 2020 13.62 15.47 13.59 14.73 308,479 +1.24(+9.19%)
Jan 06, 2020 13.15 13.75 13.02 13.49 117,995 +0.24(+1.81%)
Jan 03, 2020 13.70 13.85 13.00 13.25 90,700 -0.47(-3.43%)
Jan 02, 2020 13.21 13.92 12.86 13.72 125,031 +0.61(+4.65%)
Dec 31, 2019 13.06 13.37 12.90 13.11 88,100 -0.09(-0.68%)
Dec 30, 2019 13.36 13.50 13.10 13.20 62,586 -0.16(-1.20%)
Dec 27, 2019 13.80 13.80 13.09 13.36 60,600 -0.39(-2.84%)
Dec 26, 2019 14.00 14.01 13.67 13.75 51,757 -0.20(-1.43%)
Dec 24, 2019 13.96 14.05 13.80 13.95 42,700 +0.15(+1.09%)
Dec 23, 2019 13.40 13.98 13.21 13.80 76,391 +0.32(+2.37%)
Dec 20, 2019 13.34 13.59 13.01 13.48 497,800 +0.18(+1.35%)
Dec 19, 2019 12.97 13.52 12.80 13.30 187,789 +0.31(+2.39%)
Dec 18, 2019 13.05 13.22 12.71 12.99 96,403 -0.03(-0.23%)
Dec 17, 2019 12.98 13.38 12.76 13.02 106,876 +0.04(+0.31%)
Dec 16, 2019 13.28 13.38 12.64 12.98 152,151 -0.30(-2.26%)
Dec 13, 2019 14.08 14.15 13.19 13.28 90,300 -0.71(-5.08%)
Dec 12, 2019 13.45 14.15 13.39 13.99 717,180 +0.63(+4.72%)
Dec 11, 2019 14.65 14.65 13.18 13.36 137,106 -1.29(-8.81%)
Dec 10, 2019 13.85 14.95 13.80 14.65 404,599 +0.78(+5.62%)
Dec 09, 2019 13.99 14.40 13.60 13.87 167,798 -0.08(-0.57%)
Dec 06, 2019 13.98 14.22 13.64 13.95 114,000 +0.07(+0.50%)
Dec 05, 2019 14.39 14.39 12.61 13.88 292,460 -0.40(-2.80%)
Dec 04, 2019 13.66 14.44 13.65 14.28 230,453 +0.70(+5.15%)
Dec 03, 2019 12.23 13.90 12.05 13.58 827,249 +1.27(+10.32%)
Dec 02, 2019 13.25 13.75 11.70 12.31 616,730 +0.48(+4.06%)
Nov 29, 2019 11.38 12.05 11.38 11.83 77,900 +0.34(+2.96%)
Nov 27, 2019 11.92 12.48 11.36 11.49 123,900 -0.17(-1.46%)
Nov 26, 2019 9.990 11.98 9.990 11.66 344,509 +1.64(+16.37%)
Nov 25, 2019 9.440 10.06 9.440 10.02 171,546 +0.64(+6.82%)
Nov 22, 2019 9.400 9.600 9.090 9.380 76,500 -0.02(-0.21%)
Nov 21, 2019 9.200 9.500 9.140 9.400 85,980 +0.24(+2.62%)
Nov 20, 2019 9.410 9.760 9.090 9.160 109,582 -0.17(-1.82%)
Nov 19, 2019 9.050 9.450 8.900 9.330 104,053 +0.38(+4.25%)
Nov 18, 2019 8.770 9.050 8.750 8.950 89,382 +0.18(+2.05%)
Nov 15, 2019 8.700 9.040 8.660 8.770 101,200 +0.02(+0.23%)
Nov 14, 2019 9.160 9.160 8.620 8.750 39,808 -0.34(-3.74%)
Nov 13, 2019 9.057 9.150 9.000 9.090 15,507 +0.07(+0.78%)
Nov 12, 2019 9.000 9.120 8.700 9.020 85,570 -0.02(-0.22%)
Nov 11, 2019 8.880 9.100 8.650 9.040 24,167 +0.04(+0.44%)
Nov 08, 2019 8.880 9.150 8.760 9.000 27,700 +0.12(+1.35%)
Nov 07, 2019 9.230 9.240 8.755 8.880 23,858 -0.22(-2.42%)
Nov 06, 2019 9.050 9.270 8.920 9.100 53,656 -0.05(-0.55%)
Nov 05, 2019 9.020 9.190 9.020 9.150 35,775 +0.13(+1.44%)
Nov 04, 2019 8.800 9.100 8.785 9.020 35,936 +0.31(+3.56%)
Nov 01, 2019 8.600 8.800 8.340 8.710 33,600 +0.17(+1.99%)
Oct 31, 2019 8.560 8.730 8.350 8.540 30,018 -0.11(-1.27%)
Oct 30, 2019 8.660 8.790 8.470 8.650 27,797 -0.08(-0.92%)
Oct 29, 2019 8.790 8.840 8.360 8.730 40,639 -0.14(-1.58%)
Oct 28, 2019 9.040 9.040 8.700 8.870 51,198 +0.07(+0.80%)
Oct 25, 2019 8.750 8.985 8.582 8.800 55,000 +0.05(+0.57%)
Oct 24, 2019 8.860 8.860 8.460 8.750 78,882 -0.14(-1.57%)
Oct 23, 2019 9.000 9.020 8.780 8.890 13,679 -0.06(-0.67%)
Oct 22, 2019 8.960 9.040 8.830 8.950 43,926 -0.02(-0.22%)
Oct 21, 2019 8.780 9.000 8.539 8.970 16,223 +0.17(+1.93%)
Oct 18, 2019 8.620 8.800 8.360 8.800 27,500 -0.11(-1.23%)
Oct 17, 2019 9.190 9.190 8.800 8.910 15,337 +0.16(+1.83%)
Oct 16, 2019 8.850 9.030 8.560 8.750 28,753 -0.10(-1.13%)
Oct 15, 2019 8.330 8.890 8.160 8.850 38,405 +0.58(+7.01%)
Oct 14, 2019 8.660 8.770 8.070 8.270 144,653 -0.08(-0.96%)
Oct 11, 2019 8.140 8.480 8.140 8.350 60,200 +0.20(+2.45%)
Oct 10, 2019 8.100 8.200 7.900 8.150 51,442 +0.04(+0.49%)
Oct 09, 2019 8.230 8.230 7.930 8.110 68,041 -0.07(-0.86%)
Oct 08, 2019 8.300 8.490 8.120 8.180 52,013 -0.08(-0.97%)
Oct 07, 2019 8.385 8.650 7.878 8.260 143,880 -0.38(-4.40%)
Oct 04, 2019 8.900 9.040 8.470 8.640 139,200 -0.32(-3.57%)
Oct 03, 2019 8.980 9.190 8.740 8.960 156,346 -0.03(-0.33%)
Oct 02, 2019 9.070 9.140 8.900 8.990 39,219 +0.02(+0.22%)
Oct 01, 2019 8.970 9.240 8.950 8.970 51,377 -0.04(-0.44%)
Sep 30, 2019 8.850 9.010 8.620 9.010 36,187 +0.24(+2.74%)
Sep 27, 2019 8.960 9.040 8.660 8.770 73,300 -0.18(-2.01%)
Sep 26, 2019 9.170 9.380 8.950 8.950 38,276 -0.45(-4.79%)
Sep 25, 2019 9.200 9.440 8.930 9.400 14,870 +0.23(+2.51%)
Sep 24, 2019 9.250 9.400 8.990 9.170 87,310 -0.06(-0.65%)
Sep 23, 2019 9.350 9.400 9.220 9.230 23,809 -0.17(-1.81%)
Sep 20, 2019 9.330 9.600 9.240 9.400 92,000 +0.17(+1.84%)
Sep 19, 2019 9.230 9.350 9.180 9.230 36,295 +0.00(+0.00%)
Sep 18, 2019 9.200 9.325 9.150 9.230 44,920 -0.03(-0.32%)
Sep 17, 2019 9.650 9.800 9.230 9.260 24,030 -0.18(-1.91%)
Sep 16, 2019 9.500 9.850 9.420 9.440 29,215 +0.19(+2.05%)
Sep 13, 2019 9.280 9.380 9.030 9.250 20,600 -0.07(-0.75%)
Sep 12, 2019 9.410 9.450 9.180 9.320 22,687 -0.06(-0.64%)
Sep 11, 2019 9.320 9.440 9.255 9.380 14,674 +0.06(+0.64%)
Sep 10, 2019 9.200 9.600 9.190 9.320 28,455 -0.19(-2.00%)
Sep 09, 2019 9.750 9.800 9.320 9.510 27,329 -0.22(-2.26%)
Sep 06, 2019 9.770 9.900 9.630 9.730 18,800 -0.11(-1.12%)
Sep 05, 2019 9.950 9.950 9.660 9.840 15,698 +0.04(+0.41%)
Sep 04, 2019 9.650 9.930 9.493 9.800 50,945 +0.22(+2.30%)
Sep 03, 2019 9.290 9.650 9.220 9.580 70,458 +0.26(+2.79%)
Aug 30, 2019 9.320 9.320 8.985 9.320 15,900 +0.03(+0.32%)
Aug 29, 2019 9.160 9.380 9.000 9.290 21,306 +0.16(+1.75%)
Aug 28, 2019 8.970 9.190 8.840 9.130 23,503 +0.15(+1.67%)
Aug 27, 2019 9.120 9.120 8.900 8.980 62,386 -0.09(-0.99%)
Aug 26, 2019 8.880 9.150 8.828 9.070 46,509 +0.29(+3.30%)
Aug 23, 2019 8.860 9.135 8.780 8.780 103,900 -0.12(-1.35%)
Aug 22, 2019 8.950 8.960 8.800 8.900 32,264 -0.10(-1.11%)
Aug 21, 2019 9.010 9.120 8.870 9.000 29,108 +0.10(+1.12%)
Aug 20, 2019 8.840 9.150 8.685 8.900 46,670 +0.03(+0.34%)
Aug 19, 2019 8.780 8.990 8.730 8.870 48,935 +0.11(+1.26%)
Aug 16, 2019 8.800 9.000 8.690 8.760 43,600 +0.02(+0.23%)
Aug 15, 2019 8.860 8.860 8.540 8.740 60,017 -0.09(-1.02%)
Aug 14, 2019 8.980 9.070 8.750 8.830 135,019 -0.31(-3.39%)
Aug 13, 2019 9.060 9.320 8.980 9.140 39,192 +0.08(+0.88%)
Aug 12, 2019 9.180 9.370 9.020 9.060 8,178 -0.23(-2.48%)
Aug 09, 2019 9.450 9.500 9.190 9.290 18,700 -0.19(-2.00%)
Aug 08, 2019 9.020 9.500 8.995 9.480 33,057 +0.50(+5.57%)
Aug 07, 2019 9.290 9.290 8.850 8.980 43,725 -0.20(-2.18%)
Aug 06, 2019 9.000 9.250 8.918 9.180 24,473 +0.25(+2.80%)
Aug 05, 2019 9.150 9.180 8.850 8.930 81,002 -0.44(-4.70%)
Aug 02, 2019 9.580 9.700 9.300 9.370 18,800 -0.21(-2.19%)
Aug 01, 2019 9.750 10.20 9.450 9.580 86,220 -0.04(-0.42%)
Jul 31, 2019 9.553 10.05 9.553 9.620 42,872 +0.10(+1.05%)
Jul 30, 2019 9.350 9.880 9.350 9.520 11,650 +0.15(+1.60%)
Jul 29, 2019 9.460 9.590 9.360 9.370 30,394 -0.23(-2.40%)
Jul 26, 2019 9.580 9.709 9.400 9.600 29,500 +0.02(+0.21%)
Jul 25, 2019 9.650 9.780 9.510 9.580 67,631 -0.08(-0.83%)
Jul 24, 2019 9.950 9.950 9.430 9.660 38,344 -0.18(-1.83%)
Jul 23, 2019 10.02 10.07 9.770 9.840 35,537 -0.11(-1.11%)
Jul 22, 2019 10.09 10.25 9.850 9.950 27,561 -0.07(-0.70%)
Jul 19, 2019 10.18 10.32 9.830 10.02 29,600 +0.02(+0.20%)
Jul 18, 2019 10.00 10.18 9.800 10.00 35,521 -0.13(-1.28%)
Jul 17, 2019 10.01 10.30 9.805 10.13 35,340 +0.06(+0.60%)
Jul 16, 2019 10.43 10.79 10.02 10.07 44,607 -0.44(-4.19%)
Jul 15, 2019 10.21 10.90 10.05 10.51 110,612 +0.35(+3.44%)
Jul 12, 2019 9.810 10.32 9.810 10.16 15,600 -0.01(-0.10%)
Jul 11, 2019 10.36 10.36 9.800 10.17 28,346 -0.09(-0.88%)
Jul 10, 2019 10.03 10.33 9.815 10.26 41,535 +0.26(+2.60%)
Jul 09, 2019 9.830 10.17 9.800 10.00 40,616 +0.00(+0.00%)
Jul 08, 2019 10.21 10.30 9.730 10.00 38,502 -0.16(-1.57%)
Jul 05, 2019 10.08 10.31 10.00 10.16 47,800 +0.11(+1.09%)
Jul 03, 2019 9.860 10.18 9.720 10.05 55,900 +0.29(+2.97%)
Jul 02, 2019 10.42 10.42 9.700 9.760 65,512 -0.58(-5.61%)
Jul 01, 2019 10.00 10.45 9.860 10.34 58,824 +0.48(+4.87%)
Jun 28, 2019 9.870 10.20 9.590 9.860 92,000 -0.01(-0.10%)
Jun 27, 2019 9.700 9.950 9.560 9.870 75,931 +0.21(+2.17%)
Jun 26, 2019 9.640 9.900 9.500 9.660 109,813 +0.10(+1.05%)
Jun 25, 2019 9.600 9.780 9.510 9.560 62,927 +0.00(+0.00%)
Jun 24, 2019 9.600 9.840 9.300 9.560 59,667 +0.03(+0.31%)
Jun 21, 2019 9.780 9.920 9.290 9.530 67,300 -0.22(-2.26%)
Jun 20, 2019 9.400 9.920 9.340 9.750 101,902 +0.55(+5.98%)
Jun 19, 2019 9.160 9.330 9.112 9.200 26,139 +0.05(+0.55%)
Jun 18, 2019 9.400 9.400 9.010 9.150 48,460 -0.18(-1.93%)
Jun 17, 2019 8.970 9.550 8.970 9.330 51,810 +0.37(+4.13%)
Jun 14, 2019 9.100 9.100 8.920 8.960 34,600 -0.10(-1.10%)
Jun 13, 2019 9.020 9.150 8.970 9.060 37,047 +0.09(+1.00%)
Jun 12, 2019 9.070 9.150 8.920 8.970 43,496 -0.10(-1.10%)
Jun 11, 2019 9.640 9.640 8.900 9.070 77,507 -0.58(-6.01%)
Jun 10, 2019 10.32 10.34 9.530 9.650 55,388 -0.72(-6.94%)
Jun 07, 2019 10.65 10.69 10.21 10.37 85,300 -0.22(-2.08%)
Jun 06, 2019 10.81 10.95 10.56 10.59 642,098 -0.16(-1.49%)
Jun 05, 2019 10.75 11.34 10.13 10.75 175,592 +0.02(+0.19%)
Jun 04, 2019 10.45 10.75 10.20 10.73 115,024 +0.38(+3.67%)
Jun 03, 2019 10.15 10.56 9.760 10.35 303,574 +0.25(+2.48%)
May 31, 2019 9.900 10.23 9.850 10.10 71,700 +0.08(+0.80%)
May 30, 2019 10.00 10.25 9.810 10.02 62,887 +0.04(+0.40%)
May 29, 2019 9.850 10.03 9.498 9.980 46,157 +0.08(+0.81%)
May 28, 2019 10.10 10.22 9.710 9.900 73,005 -0.18(-1.79%)
May 24, 2019 9.870 10.10 9.700 10.08 49,500 +0.33(+3.38%)
May 23, 2019 9.790 10.18 9.497 9.750 57,852 -0.15(-1.52%)
May 22, 2019 9.780 10.27 9.580 9.900 72,911 +0.05(+0.51%)
May 21, 2019 9.270 9.890 9.270 9.850 45,247 +0.56(+6.03%)
May 20, 2019 9.500 9.710 9.250 9.290 31,894 -0.25(-2.62%)
May 17, 2019 9.210 10.00 9.210 9.540 66,900 +0.14(+1.49%)
May 16, 2019 8.900 9.610 8.900 9.400 51,477 +0.30(+3.30%)
May 15, 2019 8.990 9.190 8.880 9.100 60,832 +0.11(+1.22%)
May 14, 2019 9.000 9.110 8.890 8.990 48,652 +0.03(+0.33%)
May 13, 2019 8.960 9.330 8.750 8.960 219,457 -0.14(-1.54%)
May 10, 2019 9.150 9.435 8.930 9.100 123,900 -0.19(-2.05%)
May 09, 2019 9.200 9.400 9.053 9.290 42,923 +0.00(+0.00%)
May 08, 2019 9.080 9.590 9.050 9.290 130,585 -0.21(-2.21%)
May 07, 2019 9.820 9.940 9.010 9.500 74,310 -0.24(-2.46%)
May 06, 2019 9.250 9.930 9.250 9.740 71,486 +0.38(+4.06%)
May 03, 2019 8.950 9.405 8.950 9.360 65,600 +0.50(+5.64%)
May 02, 2019 8.670 9.070 8.590 8.860 43,268 +0.18(+2.07%)
May 01, 2019 9.240 9.400 8.661 8.680 72,731 -0.61(-6.57%)
Apr 30, 2019 9.260 9.450 9.100 9.290 60,054 -0.02(-0.21%)
Apr 29, 2019 9.180 9.440 9.090 9.310 52,307 -0.06(-0.64%)
Apr 26, 2019 9.720 9.750 9.120 9.370 102,800 -0.21(-2.19%)
Apr 25, 2019 9.460 9.740 9.380 9.580 167,987 +0.11(+1.16%)
Apr 24, 2019 9.270 9.630 9.150 9.470 95,548 +0.21(+2.27%)
Apr 23, 2019 8.670 9.330 8.605 9.260 156,585 +0.60(+6.93%)
Apr 22, 2019 8.560 8.700 8.340 8.660 38,511 +0.00(+0.00%)
Apr 18, 2019 8.520 8.690 8.231 8.660 56,000 +0.15(+1.76%)
Apr 17, 2019 8.900 8.907 8.219 8.510 123,533 -0.54(-5.97%)
Apr 16, 2019 9.130 9.210 8.910 9.050 46,727 -0.07(-0.77%)
Apr 15, 2019 9.350 9.350 8.950 9.120 89,416 -0.22(-2.36%)
Apr 12, 2019 9.650 9.720 9.250 9.340 99,400 -0.33(-3.41%)
Apr 11, 2019 9.800 9.800 9.340 9.670 95,265 -0.06(-0.62%)
Apr 10, 2019 9.750 10.05 9.460 9.730 127,682 -0.08(-0.82%)
Apr 09, 2019 10.28 10.35 9.810 9.810 73,498 -0.48(-4.66%)
Apr 08, 2019 10.31 10.47 9.940 10.29 94,077 -0.01(-0.10%)
Apr 05, 2019 10.12 10.52 10.11 10.30 75,800 +0.24(+2.39%)
Apr 04, 2019 10.45 10.48 9.780 10.06 87,851 -0.39(-3.73%)
Apr 03, 2019 10.17 10.58 9.950 10.45 111,644 +0.30(+2.96%)
Apr 02, 2019 10.11 10.25 9.760 10.15 95,572 +0.05(+0.50%)
Apr 01, 2019 10.32 10.35 9.660 10.10 108,219 -0.06(-0.59%)
Mar 29, 2019 9.900 10.30 9.640 10.16 180,400 +0.53(+5.50%)
Mar 28, 2019 9.430 9.630 9.298 9.630 36,112 +0.21(+2.23%)
Mar 27, 2019 9.850 9.870 9.250 9.420 101,769 -0.37(-3.78%)
Mar 26, 2019 9.540 10.00 9.330 9.790 73,844 +0.26(+2.73%)
Mar 25, 2019 9.890 9.890 9.250 9.530 129,367 -0.28(-2.85%)
Mar 22, 2019 10.42 10.48 9.630 9.810 184,300 -0.61(-5.85%)
Mar 21, 2019 9.660 10.74 9.620 10.42 257,407 +0.76(+7.87%)
Mar 20, 2019 9.600 9.870 9.330 9.660 65,453 +0.06(+0.63%)
Mar 19, 2019 9.440 9.740 9.200 9.600 36,079 +0.32(+3.45%)
Mar 18, 2019 9.490 9.780 9.250 9.280 64,490 -0.21(-2.21%)
Mar 15, 2019 9.780 9.990 9.440 9.490 67,900 -0.34(-3.46%)
Mar 14, 2019 9.280 10.00 9.280 9.830 194,064 +0.56(+6.04%)
Mar 13, 2019 9.480 9.488 9.210 9.270 52,856 -0.20(-2.11%)
Mar 12, 2019 9.230 9.560 9.140 9.470 86,895 +0.25(+2.71%)
Mar 11, 2019 9.030 9.380 9.030 9.220 61,749 +0.03(+0.33%)
Mar 08, 2019 9.290 9.450 9.010 9.190 86,200 -0.11(-1.18%)
Mar 07, 2019 8.790 9.650 8.600 9.300 239,441 +0.52(+5.92%)
Mar 06, 2019 8.690 8.890 8.600 8.780 167,274 +0.11(+1.27%)
Mar 05, 2019 8.850 9.210 8.420 8.670 138,260 -0.17(-1.92%)
Mar 04, 2019 8.950 8.960 8.375 8.840 117,481 -0.10(-1.12%)
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.