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

Xenetic Biosciences Inc (NQ: XBIO )

3.857 -0.103 (-2.60%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 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 (%)
Apr 30, 2021 20.20 20.70 19.40 19.60 5,780 -0.90(-4.39%)
Apr 29, 2021 21.50 21.60 20.20 20.50 4,211 -0.50(-2.38%)
Apr 28, 2021 21.50 21.70 20.70 21.00 6,789 -0.20(-0.94%)
Apr 27, 2021 20.30 22.00 20.20 21.20 22,652 +0.90(+4.43%)
Apr 26, 2021 19.60 20.70 19.50 20.30 3,320 +0.90(+4.64%)
Apr 23, 2021 19.90 20.04 19.20 19.40 5,170 -0.60(-3.00%)
Apr 22, 2021 19.30 20.40 19.10 20.00 4,525 +0.70(+3.63%)
Apr 21, 2021 18.50 19.90 18.00 19.30 9,395 +0.50(+2.66%)
Apr 20, 2021 18.50 19.50 17.60 18.80 23,613 +0.10(+0.53%)
Apr 19, 2021 19.10 19.80 18.20 18.70 21,777 -0.30(-1.58%)
Apr 16, 2021 19.10 20.20 18.70 19.00 11,660 -0.50(-2.56%)
Apr 15, 2021 21.50 22.10 19.40 19.50 18,489 -2.40(-10.96%)
Apr 14, 2021 21.70 22.40 21.00 21.90 13,729 +0.40(+1.86%)
Apr 13, 2021 20.70 21.90 20.30 21.50 25,407 +1.00(+4.88%)
Apr 12, 2021 21.10 21.50 20.20 20.50 21,476 -1.20(-5.53%)
Apr 09, 2021 21.80 21.80 21.14 21.70 3,500 -0.10(-0.46%)
Apr 08, 2021 20.70 21.80 20.70 21.80 6,712 +1.20(+5.83%)
Apr 07, 2021 21.00 21.56 20.30 20.60 10,775 -0.50(-2.37%)
Apr 06, 2021 21.70 22.40 21.10 21.10 10,952 -0.40(-1.86%)
Apr 05, 2021 21.40 21.80 20.40 21.50 7,335 +0.50(+2.38%)
Apr 01, 2021 21.30 22.93 21.00 21.00 13,410 -0.80(-3.67%)
Mar 31, 2021 20.40 22.30 20.40 21.80 11,194 +1.50(+7.39%)
Mar 30, 2021 20.00 20.90 19.20 20.30 24,473 -0.60(-2.87%)
Mar 29, 2021 24.10 24.20 20.60 20.90 84,850 -2.30(-9.91%)
Mar 26, 2021 24.10 25.00 23.10 23.20 9,340 -0.40(-1.69%)
Mar 25, 2021 22.40 24.00 22.20 23.60 11,021 +0.80(+3.51%)
Mar 24, 2021 25.10 25.10 22.30 22.80 34,763 -2.20(-8.80%)
Mar 23, 2021 25.50 26.10 23.50 25.00 12,111 -0.50(-1.96%)
Mar 22, 2021 25.50 27.00 25.50 25.50 24,651 +0.20(+0.79%)
Mar 19, 2021 26.50 27.40 25.10 25.30 11,750 -0.70(-2.69%)
Mar 18, 2021 25.40 26.64 25.20 26.00 11,608 +0.20(+0.78%)
Mar 17, 2021 24.80 26.70 24.10 25.80 13,463 +0.70(+2.79%)
Mar 16, 2021 27.20 28.10 25.00 25.10 17,343 -2.10(-7.72%)
Mar 15, 2021 25.00 28.00 24.50 27.20 58,271 +1.50(+5.84%)
Mar 12, 2021 25.00 25.70 24.10 25.70 8,320 +0.20(+0.78%)
Mar 11, 2021 24.50 25.90 24.10 25.50 26,011 +1.50(+6.25%)
Mar 10, 2021 24.10 24.60 23.10 24.00 25,433 +0.80(+3.45%)
Mar 09, 2021 22.00 23.50 21.50 23.20 11,592 +2.00(+9.43%)
Mar 08, 2021 20.90 22.40 20.10 21.20 39,960 +1.10(+5.47%)
Mar 05, 2021 20.80 21.40 18.00 20.10 34,420 -0.90(-4.29%)
Mar 04, 2021 23.70 24.90 20.30 21.00 33,843 -3.90(-15.66%)
Mar 03, 2021 25.00 26.50 24.00 24.90 54,454 -0.50(-1.97%)
Mar 02, 2021 25.20 26.50 24.70 25.40 48,076 +0.20(+0.79%)
Mar 01, 2021 24.60 25.70 24.40 25.20 15,487 +1.30(+5.44%)
Feb 26, 2021 26.00 26.39 23.30 23.90 54,470 -3.20(-11.81%)
Feb 25, 2021 29.30 29.90 26.10 27.10 24,490 -1.40(-4.91%)
Feb 24, 2021 28.80 29.60 27.50 28.50 19,588 +0.90(+3.26%)
Feb 23, 2021 30.50 30.80 24.90 27.60 66,233 -3.80(-12.10%)
Feb 22, 2021 31.00 33.50 30.50 31.40 59,804 -0.10(-0.32%)
Feb 19, 2021 30.70 33.40 30.05 31.50 29,720 -0.30(-0.94%)
Feb 18, 2021 31.10 32.70 28.20 31.80 75,695 -0.20(-0.62%)
Feb 17, 2021 34.30 34.50 31.40 32.00 44,227 -2.70(-7.78%)
Feb 16, 2021 34.20 35.49 32.80 34.70 68,580 +1.00(+2.97%)
Feb 12, 2021 34.70 35.30 33.30 33.70 24,870 -1.30(-3.71%)
Feb 11, 2021 35.10 35.50 31.10 35.00 121,264 +0.00(+0.00%)
Feb 10, 2021 33.50 38.40 31.90 35.00 155,419 +2.10(+6.38%)
Feb 09, 2021 32.40 33.90 30.90 32.90 70,349 +0.50(+1.54%)
Feb 08, 2021 29.30 33.30 29.00 32.40 61,298 +2.70(+9.09%)
Feb 05, 2021 30.30 30.30 26.70 29.70 47,890 +0.70(+2.41%)
Feb 04, 2021 28.70 29.70 27.90 29.00 60,958 +1.00(+3.57%)
Feb 03, 2021 27.50 30.00 27.00 28.00 99,525 +1.30(+4.87%)
Feb 02, 2021 25.00 27.50 24.10 26.70 40,732 +2.10(+8.54%)
Feb 01, 2021 23.90 25.00 23.00 24.60 18,193 +0.90(+3.80%)
Jan 29, 2021 24.10 24.80 23.50 23.70 21,630 -0.30(-1.25%)
Jan 28, 2021 24.50 25.10 23.30 24.00 28,696 -0.30(-1.23%)
Jan 27, 2021 25.50 26.70 24.20 24.30 35,986 -2.50(-9.33%)
Jan 26, 2021 27.50 27.70 26.60 26.80 24,123 -0.50(-1.83%)
Jan 25, 2021 26.50 27.90 26.30 27.30 45,645 +1.00(+3.80%)
Jan 22, 2021 26.20 26.99 24.70 26.30 37,170 +1.10(+4.37%)
Jan 21, 2021 25.60 25.60 24.20 25.20 56,117 -1.10(-4.18%)
Jan 20, 2021 27.40 27.50 26.20 26.30 33,671 -1.30(-4.71%)
Jan 19, 2021 27.30 28.50 26.60 27.60 55,726 +0.40(+1.47%)
Jan 15, 2021 29.50 30.90 27.10 27.20 83,820 -1.60(-5.56%)
Jan 14, 2021 26.40 29.40 26.40 28.80 104,936 +2.00(+7.46%)
Jan 13, 2021 26.30 27.90 24.50 26.80 67,840 +1.10(+4.28%)
Jan 12, 2021 28.20 28.40 24.80 25.70 118,377 -1.10(-4.10%)
Jan 11, 2021 26.60 29.40 25.60 26.80 227,028 +2.60(+10.74%)
Jan 08, 2021 23.10 24.30 22.40 24.20 51,940 +1.20(+5.22%)
Jan 07, 2021 24.30 24.50 22.10 23.00 73,171 -1.20(-4.96%)
Jan 06, 2021 21.50 28.40 21.50 24.20 291,812 +2.80(+13.08%)
Jan 05, 2021 21.10 21.80 20.80 21.40 29,430 -0.10(-0.47%)
Jan 04, 2021 20.20 21.50 20.00 21.50 39,385 +1.10(+5.39%)
Dec 31, 2020 20.40 20.40 20.40 41,744 -0.90(-4.23%)
Dec 30, 2020 20.70 21.60 20.10 21.30 41,744 +0.60(+2.90%)
Dec 29, 2020 22.20 22.30 20.00 20.70 73,715 -1.50(-6.76%)
Dec 28, 2020 24.10 24.30 21.20 22.20 136,027 +0.30(+1.37%)
Dec 24, 2020 19.50 24.50 19.40 21.90 224,620 +2.70(+14.06%)
Dec 23, 2020 17.90 19.50 17.70 19.20 61,593 +1.10(+6.08%)
Dec 22, 2020 18.10 18.60 17.70 18.10 54,570 +0.10(+0.56%)
Dec 21, 2020 17.30 18.10 16.90 18.00 55,315 +0.30(+1.69%)
Dec 18, 2020 18.10 18.20 17.20 17.70 84,480 -0.20(-1.12%)
Dec 17, 2020 18.70 19.00 17.60 17.90 83,068 -0.90(-4.79%)
Dec 16, 2020 19.90 19.90 18.50 18.80 71,171 -1.10(-5.53%)
Dec 15, 2020 19.50 20.80 18.60 19.90 155,605 -0.20(-1.00%)
Dec 14, 2020 22.50 23.00 19.20 20.10 245,281 -2.70(-11.84%)
Dec 11, 2020 22.60 25.00 22.40 22.80 209,100 +0.00(+0.00%)
Dec 10, 2020 24.50 26.90 21.00 22.80 1,033,347 -8.90(-28.08%)
Dec 09, 2020 38.70 58.50 30.40 31.70 18,353,360 +20.90(+193.52%)
Dec 08, 2020 10.60 10.90 10.40 10.80 13,298 +0.00(+0.00%)
Dec 07, 2020 11.20 11.23 10.50 10.80 23,108 -0.20(-1.82%)
Dec 04, 2020 11.10 11.13 10.30 11.00 40,490 -0.20(-1.79%)
Dec 03, 2020 11.50 11.80 11.00 11.20 15,809 -0.40(-3.45%)
Dec 02, 2020 11.30 12.40 10.60 11.60 76,604 +0.50(+4.50%)
Dec 01, 2020 11.40 11.40 10.20 11.10 53,694 -0.30(-2.63%)
Nov 30, 2020 11.10 12.30 10.70 11.40 144,512 +1.30(+12.87%)
Nov 27, 2020 10.20 10.40 10.00 10.10 30,660 +0.40(+4.12%)
Nov 25, 2020 10.20 10.40 9.500 9.700 48,500 +0.00(+0.00%)
Nov 24, 2020 8.473 10.20 8.473 9.700 81,915 +1.10(+12.78%)
Nov 23, 2020 9.000 9.000 8.500 8.601 21,658 -0.20(-2.26%)
Nov 20, 2020 8.600 9.050 8.452 8.800 21,900 +0.19(+2.15%)
Nov 19, 2020 8.650 8.800 8.543 8.615 7,396 -0.05(-0.63%)
Nov 18, 2020 8.698 8.900 8.502 8.670 9,049 +0.06(+0.76%)
Nov 17, 2020 8.500 8.700 8.400 8.605 6,135 +0.10(+1.16%)
Nov 16, 2020 8.500 8.900 8.300 8.506 11,537 -0.04(-0.43%)
Nov 13, 2020 8.300 8.700 8.300 8.543 16,050 +0.24(+2.93%)
Nov 12, 2020 8.600 8.600 8.200 8.300 12,760 -0.30(-3.45%)
Nov 11, 2020 8.500 8.599 8.220 8.597 9,590 +0.10(+1.14%)
Nov 10, 2020 8.800 8.800 8.400 8.500 8,320 -0.20(-2.30%)
Nov 09, 2020 8.499 8.800 8.200 8.700 15,939 +0.40(+4.82%)
Nov 06, 2020 8.500 8.700 8.011 8.300 23,420 -0.44(-5.03%)
Nov 05, 2020 8.200 8.900 7.902 8.740 98,176 +0.64(+7.94%)
Nov 04, 2020 8.300 8.300 7.725 8.097 14,138 +0.20(+2.49%)
Nov 03, 2020 7.700 8.500 7.700 7.900 18,338 +0.00(+0.00%)
Nov 02, 2020 8.500 8.500 7.600 7.900 33,286 -0.74(-8.56%)
Oct 30, 2020 8.500 9.880 8.350 8.640 72,730 +0.29(+3.52%)
Oct 29, 2020 8.290 8.418 7.700 8.346 25,504 -0.05(-0.64%)
Oct 28, 2020 8.900 8.900 8.200 8.400 25,175 -0.80(-8.70%)
Oct 27, 2020 9.800 9.800 8.900 9.200 25,462 -0.10(-1.08%)
Oct 26, 2020 9.200 10.70 8.900 9.300 134,556 +0.34(+3.75%)
Oct 23, 2020 9.400 9.499 8.919 8.964 10,260 -0.43(-4.58%)
Oct 22, 2020 8.702 9.900 8.700 9.394 63,173 +0.59(+6.75%)
Oct 21, 2020 8.900 9.100 8.600 8.800 9,054 -0.20(-2.22%)
Oct 20, 2020 9.200 9.300 8.900 9.000 4,502 -0.30(-3.23%)
Oct 19, 2020 9.200 9.500 8.900 9.300 13,288 +0.39(+4.37%)
Oct 16, 2020 9.100 9.200 8.801 8.911 4,460 -0.29(-3.14%)
Oct 15, 2020 9.200 9.300 9.000 9.200 4,919 -0.10(-1.08%)
Oct 14, 2020 9.100 9.600 9.000 9.300 8,417 +0.20(+2.20%)
Oct 13, 2020 9.500 9.600 9.100 9.100 8,690 -0.40(-4.21%)
Oct 12, 2020 9.600 9.800 9.500 9.500 6,529 -0.10(-1.04%)
Oct 09, 2020 9.700 9.800 9.401 9.600 7,510 -0.10(-1.03%)
Oct 08, 2020 8.870 9.729 8.722 9.700 21,081 +0.80(+8.99%)
Oct 07, 2020 8.900 9.100 8.600 8.900 14,614 +0.18(+2.10%)
Oct 06, 2020 9.000 9.054 8.700 8.717 9,804 +0.05(+0.54%)
Oct 05, 2020 8.694 9.000 8.560 8.670 5,893 -0.03(-0.34%)
Oct 02, 2020 8.800 9.000 8.500 8.700 9,580 -0.20(-2.25%)
Oct 01, 2020 8.844 9.300 8.700 8.900 5,633 -0.10(-1.11%)
Sep 30, 2020 9.000 9.100 8.700 9.000 11,260 +0.50(+5.88%)
Sep 29, 2020 8.700 9.000 8.400 8.500 12,512 -0.50(-5.56%)
Sep 28, 2020 9.100 9.300 8.600 9.000 7,151 -0.10(-1.10%)
Sep 25, 2020 8.957 9.486 8.620 9.100 11,910 +0.20(+2.25%)
Sep 24, 2020 8.700 8.900 8.300 8.900 8,292 -0.10(-1.11%)
Sep 23, 2020 9.400 9.400 8.800 9.000 11,078 -0.40(-4.26%)
Sep 22, 2020 9.400 9.400 9.100 9.400 6,470 -0.25(-2.59%)
Sep 21, 2020 9.400 9.949 9.001 9.650 12,744 -0.25(-2.54%)
Sep 18, 2020 9.900 10.00 9.000 9.901 28,510 -0.20(-1.97%)
Sep 17, 2020 10.00 10.50 9.800 10.10 19,427 -0.40(-3.81%)
Sep 16, 2020 9.200 11.40 9.000 10.50 168,270 +1.40(+15.38%)
Sep 15, 2020 8.800 9.500 8.800 9.100 21,000 +0.22(+2.48%)
Sep 14, 2020 8.800 8.900 8.500 8.880 4,998 +0.18(+2.07%)
Sep 11, 2020 8.600 8.900 8.300 8.700 6,600 +0.03(+0.35%)
Sep 10, 2020 8.300 8.849 8.299 8.670 9,010 +0.37(+4.46%)
Sep 09, 2020 8.285 8.500 8.160 8.300 6,359 +0.00(+0.00%)
Sep 08, 2020 8.100 8.400 8.000 8.300 11,590 +0.00(+0.00%)
Sep 04, 2020 9.000 9.100 8.000 8.300 24,500 -0.80(-8.79%)
Sep 03, 2020 9.000 9.900 8.700 9.100 18,530 +0.10(+1.11%)
Sep 02, 2020 10.00 10.10 8.500 9.000 40,281 -1.00(-10.00%)
Sep 01, 2020 10.40 10.40 9.800 10.00 14,911 -0.40(-3.85%)
Aug 31, 2020 10.20 10.50 10.00 10.40 7,578 +0.10(+0.97%)
Aug 28, 2020 10.30 10.60 10.20 10.30 21,210 -0.30(-2.83%)
Aug 27, 2020 11.20 11.20 10.20 10.60 21,019 -0.70(-6.19%)
Aug 26, 2020 11.30 11.50 11.00 11.30 14,409 +0.00(+0.00%)
Aug 25, 2020 10.90 11.70 10.90 11.30 9,751 +0.20(+1.80%)
Aug 24, 2020 11.80 11.90 10.80 11.10 21,990 -0.30(-2.63%)
Aug 21, 2020 12.00 12.00 11.20 11.40 21,730 -0.60(-5.00%)
Aug 20, 2020 12.00 12.40 11.60 12.00 17,936 -0.30(-2.44%)
Aug 19, 2020 12.40 12.40 11.90 12.30 11,884 +0.00(+0.00%)
Aug 18, 2020 13.00 13.20 12.20 12.30 18,459 -0.80(-6.11%)
Aug 17, 2020 13.30 13.70 13.00 13.10 79,398 +1.20(+10.08%)
Aug 14, 2020 12.30 12.40 11.60 11.90 25,550 -0.20(-1.65%)
Aug 13, 2020 12.10 12.80 11.30 12.10 68,167 +0.10(+0.83%)
Aug 12, 2020 12.70 12.80 11.50 12.00 36,971 -0.80(-6.25%)
Aug 11, 2020 13.40 13.40 12.60 12.80 17,944 -0.50(-3.76%)
Aug 10, 2020 12.70 13.80 12.50 13.30 29,333 +0.80(+6.40%)
Aug 07, 2020 13.00 13.00 12.10 12.50 18,930 -0.50(-3.85%)
Aug 06, 2020 13.20 13.30 12.60 13.00 26,191 -0.10(-0.76%)
Aug 05, 2020 12.10 14.90 11.80 13.10 286,319 +0.80(+6.50%)
Aug 04, 2020 11.70 12.40 11.30 12.30 44,587 +0.80(+6.96%)
Aug 03, 2020 11.60 11.80 11.10 11.50 24,448 -0.20(-1.71%)
Jul 31, 2020 12.10 12.30 11.10 11.70 76,180 +0.00(+0.00%)
Jul 30, 2020 11.20 12.20 10.70 11.70 53,426 +0.50(+4.46%)
Jul 29, 2020 11.50 11.60 11.10 11.20 20,219 -0.40(-3.45%)
Jul 28, 2020 11.60 12.30 11.10 11.60 71,761 -0.10(-0.85%)
Jul 27, 2020 12.60 12.60 11.20 11.70 39,761 -0.80(-6.40%)
Jul 24, 2020 12.10 12.70 11.60 12.50 67,440 +0.40(+3.31%)
Jul 23, 2020 12.50 13.80 12.00 12.10 75,910 -0.30(-2.42%)
Jul 22, 2020 13.00 14.00 11.80 12.40 112,653 -1.60(-11.43%)
Jul 21, 2020 14.60 15.80 13.60 14.00 145,508 -1.60(-10.26%)
Jul 20, 2020 14.50 18.00 13.60 15.60 929,928 +3.20(+25.81%)
Jul 17, 2020 10.50 12.50 10.30 12.40 86,570 +2.20(+21.57%)
Jul 16, 2020 10.70 10.70 10.10 10.20 16,781 -0.20(-1.92%)
Jul 15, 2020 10.00 11.80 9.700 10.40 61,827 +0.40(+4.00%)
Jul 14, 2020 10.10 10.10 9.600 10.00 11,236 +0.00(+0.00%)
Jul 13, 2020 10.40 10.40 9.701 10.00 15,836 -0.20(-1.96%)
Jul 10, 2020 10.10 10.20 9.912 10.20 9,170 +0.15(+1.49%)
Jul 09, 2020 10.60 10.60 10.00 10.05 13,634 -0.45(-4.29%)
Jul 08, 2020 10.10 11.00 10.10 10.50 34,714 +0.40(+3.96%)
Jul 07, 2020 10.30 10.30 9.900 10.10 10,754 +0.20(+2.02%)
Jul 06, 2020 9.900 10.20 9.500 9.900 21,032 -0.05(-0.50%)
Jul 02, 2020 10.60 10.60 9.900 9.950 16,560 -0.85(-7.87%)
Jul 01, 2020 10.80 11.00 10.10 10.80 38,045 +0.60(+5.88%)
Jun 30, 2020 10.30 10.40 9.800 10.20 11,206 -0.20(-1.92%)
Jun 29, 2020 8.900 10.60 8.900 10.40 24,046 +0.95(+10.09%)
Jun 26, 2020 9.700 10.00 9.201 9.447 18,380 -0.35(-3.60%)
Jun 25, 2020 10.30 10.40 9.600 9.800 14,774 -0.60(-5.77%)
Jun 24, 2020 10.10 10.70 10.00 10.40 24,362 -0.30(-2.80%)
Jun 23, 2020 10.50 11.40 9.800 10.70 24,365 +0.10(+0.94%)
Jun 22, 2020 11.10 11.20 10.50 10.60 20,294 -0.30(-2.75%)
Jun 19, 2020 11.50 11.50 10.80 10.90 29,100 -0.60(-5.22%)
Jun 18, 2020 11.30 11.80 11.00 11.50 19,040 +0.10(+0.88%)
Jun 17, 2020 11.60 12.00 11.20 11.40 31,830 -0.50(-4.20%)
Jun 16, 2020 13.80 14.00 11.50 11.90 279,804 +0.10(+0.85%)
Jun 15, 2020 10.80 12.40 10.40 11.80 124,456 +1.35(+12.92%)
Jun 12, 2020 11.10 11.50 10.10 10.45 42,400 -0.05(-0.48%)
Jun 11, 2020 10.90 11.70 10.20 10.50 58,654 -2.60(-19.85%)
Jun 10, 2020 11.10 13.80 10.40 13.10 156,150 +2.30(+21.30%)
Jun 09, 2020 10.70 10.80 10.00 10.80 14,593 +0.20(+1.89%)
Jun 08, 2020 10.30 10.80 9.800 10.60 34,895 +0.52(+5.14%)
Jun 05, 2020 9.799 10.30 9.500 10.08 19,470 +0.18(+1.84%)
Jun 04, 2020 9.400 9.900 9.300 9.900 18,031 +0.64(+6.97%)
Jun 03, 2020 9.500 9.599 9.010 9.255 22,464 -0.34(-3.59%)
Jun 02, 2020 9.900 9.900 9.500 9.600 11,770 -0.20(-2.04%)
Jun 01, 2020 10.20 10.20 9.600 9.800 10,960 -0.24(-2.41%)
May 29, 2020 10.30 10.50 10.00 10.04 6,840 +0.04(+0.42%)
May 28, 2020 10.10 10.40 9.800 10.00 12,298 +0.00(+0.00%)
May 27, 2020 10.20 10.40 9.800 10.00 12,144 -0.40(-3.85%)
May 26, 2020 10.50 10.70 10.00 10.40 33,001 +0.40(+4.00%)
May 22, 2020 9.500 12.00 9.211 10.00 225,200 +0.60(+6.38%)
May 21, 2020 9.400 9.800 9.200 9.400 8,815 -0.20(-2.08%)
May 20, 2020 10.00 10.30 9.300 9.600 28,096 -0.90(-8.57%)
May 19, 2020 10.40 12.20 9.200 10.50 261,317 +1.70(+19.32%)
May 18, 2020 8.800 9.100 8.600 8.800 7,497 -0.15(-1.64%)
May 15, 2020 9.200 9.200 8.600 8.947 4,620 +0.05(+0.53%)
May 14, 2020 9.000 9.400 8.300 8.900 9,757 -0.20(-2.20%)
May 13, 2020 9.300 10.30 8.900 9.100 24,187 +0.10(+1.11%)
May 12, 2020 9.000 9.300 8.700 9.000 5,222 -0.01(-0.09%)
May 11, 2020 9.300 9.400 8.800 9.008 9,464 -0.04(-0.46%)
May 08, 2020 9.100 9.400 9.000 9.050 12,710 +0.15(+1.69%)
May 07, 2020 8.800 9.100 8.600 8.900 4,805 +0.00(+0.00%)
May 06, 2020 9.000 9.100 8.600 8.900 10,312 +0.00(+0.00%)
May 05, 2020 8.700 9.400 8.700 8.900 7,854 +0.30(+3.49%)
May 04, 2020 8.600 9.050 8.100 8.600 6,515 +0.00(+0.00%)
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.