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

Tetra Bio-Pharma (OP: TBPMF )

N/A UNCHANGED
Last Price Updated: 1:28 PM EDT, Sep 15, 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 (%)
Apr 30, 2020 0.2490 0.2590 0.2362 0.2500 100,231 +0.01(+2.04%)
Apr 29, 2020 0.2770 0.2770 0.2450 0.2450 99,986 +0.00(+1.53%)
Apr 28, 2020 0.2620 0.2620 0.2330 0.2413 94,159 +0.00(+0.54%)
Apr 27, 2020 0.2240 0.2468 0.2200 0.2400 356,579 +0.04(+20.79%)
Apr 24, 2020 0.2027 0.2150 0.1987 0.1987 21,900 -0.01(-6.41%)
Apr 23, 2020 0.1940 0.2260 0.1940 0.2123 28,615 +0.01(+6.15%)
Apr 22, 2020 0.2190 0.2190 0.1992 0.2000 17,012 -0.00(-0.79%)
Apr 21, 2020 0.2097 0.2100 0.2000 0.2016 7,541 +0.00(+0.80%)
Apr 20, 2020 0.2000 0.2120 0.1978 0.2000 330,268 -0.01(-6.41%)
Apr 17, 2020 0.2014 0.2234 0.2014 0.2137 84,400 +0.00(+1.28%)
Apr 16, 2020 0.2100 0.2290 0.2100 0.2110 56,895 -0.00(-2.09%)
Apr 15, 2020 0.2200 0.2200 0.2050 0.2155 118,105 +0.01(+3.26%)
Apr 14, 2020 0.2150 0.2150 0.2033 0.2087 78,340 -0.00(-0.38%)
Apr 13, 2020 0.1890 0.2170 0.1890 0.2095 95,435 -0.01(-2.87%)
Apr 09, 2020 0.2183 0.2183 0.2026 0.2157 98,900 -0.02(-7.74%)
Apr 08, 2020 0.2192 0.2355 0.1980 0.2338 330,725 +0.02(+11.33%)
Apr 07, 2020 0.1804 0.2213 0.1793 0.2100 80,898 +0.04(+20.97%)
Apr 06, 2020 0.1815 0.1849 0.1666 0.1736 117,845 +0.01(+8.50%)
Apr 03, 2020 0.1630 0.1661 0.1576 0.1600 22,000 -0.00(-1.36%)
Apr 02, 2020 0.1800 0.1800 0.1600 0.1622 100,740 +0.00(+1.38%)
Apr 01, 2020 0.1650 0.1670 0.1600 0.1600 56,092 -0.01(-5.27%)
Mar 31, 2020 0.1601 0.1689 0.1569 0.1689 25,805 +0.00(+1.81%)
Mar 30, 2020 0.1865 0.1865 0.1570 0.1659 265,868 -0.01(-3.27%)
Mar 27, 2020 0.1770 0.1770 0.1600 0.1715 40,000 -0.00(-2.61%)
Mar 26, 2020 0.1810 0.1936 0.1700 0.1761 94,844 +0.01(+3.04%)
Mar 25, 2020 0.1513 0.1722 0.1508 0.1709 92,534 +0.01(+7.76%)
Mar 24, 2020 0.1400 0.1600 0.1400 0.1586 106,851 +0.02(+13.29%)
Mar 23, 2020 0.1634 0.1634 0.1400 0.1400 143,464 -0.02(-12.77%)
Mar 20, 2020 0.1579 0.1624 0.1522 0.1605 95,600 +0.01(+5.45%)
Mar 19, 2020 0.1400 0.1550 0.1400 0.1522 165,553 +0.01(+4.97%)
Mar 18, 2020 0.1500 0.1500 0.1400 0.1450 76,656 -0.01(-3.33%)
Mar 17, 2020 0.1616 0.1650 0.1459 0.1500 98,587 -0.00(-1.45%)
Mar 16, 2020 0.1800 0.1800 0.1500 0.1522 290,984 -0.02(-12.53%)
Mar 13, 2020 0.1752 0.1803 0.1605 0.1740 234,000 +0.01(+3.51%)
Mar 12, 2020 0.1650 0.1755 0.1450 0.1681 417,001 -0.02(-12.17%)
Mar 11, 2020 0.2096 0.2158 0.1800 0.1914 178,625 -0.01(-4.40%)
Mar 10, 2020 0.2100 0.2219 0.2002 0.2002 210,056 +0.00(+0.10%)
Mar 09, 2020 0.1965 0.2279 0.1965 0.2000 574,627 -0.05(-20.00%)
Mar 06, 2020 0.2480 0.2624 0.2480 0.2500 106,100 -0.01(-4.73%)
Mar 05, 2020 0.2647 0.2740 0.2560 0.2624 72,480 -0.01(-5.03%)
Mar 04, 2020 0.2658 0.2900 0.2615 0.2763 12,597 +0.01(+2.33%)
Mar 03, 2020 0.2816 0.2919 0.2700 0.2700 54,453 -0.01(-4.02%)
Mar 02, 2020 0.3000 0.3169 0.2808 0.2813 342,145 -0.02(-5.64%)
Feb 28, 2020 0.2390 0.2982 0.2346 0.2981 690,700 +0.02(+8.44%)
Feb 27, 2020 0.2605 0.2750 0.2378 0.2749 263,566 +0.01(+3.74%)
Feb 26, 2020 0.2658 0.2730 0.2582 0.2650 91,599 +0.00(+0.15%)
Feb 25, 2020 0.2750 0.2918 0.2580 0.2646 185,788 +0.01(+2.72%)
Feb 24, 2020 0.2940 0.2940 0.2553 0.2576 214,669 -0.04(-12.38%)
Feb 21, 2020 0.3168 0.3200 0.2919 0.2940 311,700 -0.02(-7.26%)
Feb 20, 2020 0.3322 0.3330 0.3165 0.3170 132,340 -0.02(-5.60%)
Feb 19, 2020 0.3302 0.3358 0.3106 0.3358 132,001 +0.02(+4.94%)
Feb 18, 2020 0.3278 0.3470 0.3168 0.3200 50,415 -0.01(-2.94%)
Feb 14, 2020 0.3280 0.4643 0.3220 0.3297 187,700 +0.00(+0.83%)
Feb 13, 2020 0.3206 0.3501 0.3152 0.3270 204,066 +0.01(+2.00%)
Feb 12, 2020 0.3092 0.3376 0.3082 0.3206 120,555 +0.00(+0.19%)
Feb 11, 2020 0.3114 0.3319 0.3021 0.3200 234,082 +0.00(+0.00%)
Feb 10, 2020 0.3398 0.3429 0.3200 0.3200 319,636 -0.03(-9.43%)
Feb 07, 2020 0.3300 0.3580 0.3300 0.3533 89,200 -0.01(-2.08%)
Feb 06, 2020 0.3710 0.3750 0.3411 0.3608 149,591 -0.01(-2.28%)
Feb 05, 2020 0.3800 0.3873 0.3692 0.3692 287,713 -0.01(-2.84%)
Feb 04, 2020 0.4000 0.4000 0.3734 0.3800 432,193 -0.01(-2.81%)
Feb 03, 2020 0.4600 0.5600 0.3850 0.3910 543,640 -0.16(-28.91%)
Jan 30, 2020 0.5500 0.5500 0.5500 0 +0.16(+42.49%)
Jan 29, 2020 0.4060 0.4080 0.3770 0.3860 241,717 -0.01(-3.04%)
Jan 28, 2020 0.3675 0.3981 0.3675 0.3981 171,586 +0.03(+7.13%)
Jan 27, 2020 0.3670 0.3749 0.3510 0.3716 190,754 -0.01(-1.85%)
Jan 24, 2020 0.4020 0.4020 0.3482 0.3786 199,800 -0.00(-0.37%)
Jan 23, 2020 0.3755 0.3919 0.3500 0.3800 49,800 -0.01(-2.56%)
Jan 22, 2020 0.3500 0.4190 0.3500 0.3900 634,939 +0.01(+2.77%)
Jan 21, 2020 0.4000 0.4085 0.3704 0.3795 425,608 -0.12(-24.10%)
Jan 17, 2020 0.5450 0.5450 0.4591 0.5000 1,172,700 +0.06(+12.87%)
Jan 16, 2020 0.3132 0.5244 0.3131 0.4430 563,564 +0.13(+40.19%)
Jan 15, 2020 0.3370 0.3370 0.3100 0.3160 51,590 -0.02(-4.79%)
Jan 14, 2020 0.3300 0.3319 0.3176 0.3319 79,167 +0.00(+0.58%)
Jan 13, 2020 0.3399 0.3420 0.3123 0.3300 152,099 +0.02(+5.77%)
Jan 10, 2020 0.3298 0.3400 0.3067 0.3120 93,400 -0.03(-8.05%)
Jan 09, 2020 0.3500 0.3500 0.3333 0.3393 54,691 -0.01(-3.88%)
Jan 08, 2020 0.3260 0.3585 0.3260 0.3530 71,925 +0.00(+0.86%)
Jan 07, 2020 0.3388 0.3534 0.3292 0.3500 101,026 -0.00(-0.26%)
Jan 06, 2020 0.3510 0.3510 0.3297 0.3509 75,259 -0.00(-0.11%)
Jan 03, 2020 0.3500 0.3570 0.3400 0.3513 25,100 -0.01(-2.96%)
Jan 02, 2020 0.3100 0.3693 0.3100 0.3620 72,884 +0.02(+5.23%)
Dec 31, 2019 0.3000 0.3600 0.3000 0.3440 49,500 +0.01(+3.30%)
Dec 30, 2019 0.3529 0.3542 0.3184 0.3330 169,567 -0.03(-8.29%)
Dec 27, 2019 0.3850 0.3850 0.3530 0.3631 104,100 -0.01(-3.17%)
Dec 26, 2019 0.3695 0.4025 0.3383 0.3750 45,897 +0.00(+0.00%)
Dec 24, 2019 0.3640 0.3800 0.3640 0.3750 28,800 +0.00(+0.00%)
Dec 23, 2019 0.3800 0.3800 0.3681 0.3750 26,726 -0.00(-1.16%)
Dec 20, 2019 0.3740 0.3905 0.3700 0.3794 92,700 -0.01(-1.38%)
Dec 19, 2019 0.3813 0.3900 0.3710 0.3847 49,488 +0.02(+5.57%)
Dec 18, 2019 0.3748 0.3749 0.3627 0.3644 20,810 -0.01(-1.51%)
Dec 17, 2019 0.3930 0.3930 0.3700 0.3700 17,025 -0.03(-6.85%)
Dec 16, 2019 0.3942 0.4000 0.3861 0.3972 74,708 +0.01(+1.85%)
Dec 13, 2019 0.4160 0.4160 0.3770 0.3900 84,300 -0.01(-1.79%)
Dec 12, 2019 0.3791 0.4050 0.3741 0.3971 153,527 +0.01(+1.85%)
Dec 11, 2019 0.3489 0.3978 0.3489 0.3899 71,220 +0.04(+11.40%)
Dec 10, 2019 0.3500 0.3802 0.3477 0.3500 81,387 +0.00(+0.00%)
Dec 09, 2019 0.3640 0.3951 0.3500 0.3500 88,334 -0.04(-9.61%)
Dec 06, 2019 0.3898 0.3898 0.3606 0.3872 99,600 +0.01(+1.98%)
Dec 05, 2019 0.3951 0.4090 0.3550 0.3797 137,817 -0.02(-5.45%)
Dec 04, 2019 0.3850 0.4627 0.3800 0.4016 519,128 +0.05(+12.81%)
Dec 03, 2019 0.3719 0.3760 0.3372 0.3560 224,937 -0.02(-6.27%)
Dec 02, 2019 0.3235 0.3863 0.3230 0.3798 420,320 +0.10(+33.92%)
Nov 29, 2019 0.2604 0.2878 0.2490 0.2836 118,500 -0.01(-2.41%)
Nov 27, 2019 0.2544 0.3078 0.2430 0.2906 231,800 +0.06(+26.51%)
Nov 26, 2019 0.2145 0.2434 0.1970 0.2297 532,644 +0.05(+25.86%)
Nov 25, 2019 0.1660 0.2091 0.1540 0.1825 238,802 +0.03(+18.20%)
Nov 22, 2019 0.1611 0.1611 0.1542 0.1544 69,400 -0.01(-4.16%)
Nov 21, 2019 0.1527 0.1611 0.1526 0.1611 47,739 +0.01(+3.34%)
Nov 20, 2019 0.1488 0.1580 0.1488 0.1559 7,671 +0.01(+6.93%)
Nov 19, 2019 0.1440 0.1562 0.1440 0.1458 22,090 +0.00(+0.07%)
Nov 18, 2019 0.1435 0.1600 0.1435 0.1457 20,366 -0.00(-1.95%)
Nov 15, 2019 0.1440 0.1510 0.1436 0.1486 25,400 -0.00(-0.27%)
Nov 14, 2019 0.1583 0.1591 0.1490 0.1490 35,336 -0.01(-6.76%)
Nov 13, 2019 0.1537 0.1650 0.1531 0.1598 34,140 +0.00(+2.37%)
Nov 12, 2019 0.1690 0.1690 0.1561 0.1561 27,701 -0.01(-8.07%)
Nov 11, 2019 0.1587 0.1698 0.1557 0.1698 39,062 +0.02(+10.76%)
Nov 08, 2019 0.1600 0.1638 0.1533 0.1533 35,600 -0.00(-1.73%)
Nov 07, 2019 0.1500 0.1574 0.1500 0.1560 12,440 -0.00(-0.64%)
Nov 06, 2019 0.1500 0.1578 0.1500 0.1570 6,248 +0.00(+1.82%)
Nov 05, 2019 0.1511 0.1660 0.1491 0.1542 20,362 -0.01(-3.62%)
Nov 04, 2019 0.1633 0.1799 0.1597 0.1600 58,306 +0.00(+0.00%)
Nov 01, 2019 0.1707 0.1740 0.1600 0.1600 23,900 -0.02(-11.01%)
Oct 31, 2019 0.1800 0.1888 0.1691 0.1798 56,565 +0.01(+5.27%)
Oct 30, 2019 0.1440 0.1842 0.1440 0.1708 188,450 +0.03(+17.79%)
Oct 29, 2019 0.1423 0.1496 0.1394 0.1450 20,758 -0.01(-6.57%)
Oct 28, 2019 0.1570 0.1590 0.1444 0.1552 29,975 -0.00(-1.08%)
Oct 25, 2019 0.1628 0.1684 0.1481 0.1569 33,700 +0.00(+0.26%)
Oct 24, 2019 0.1660 0.1698 0.1564 0.1565 108,165 -0.01(-4.57%)
Oct 23, 2019 0.1507 0.1640 0.1442 0.1640 43,357 +0.01(+7.40%)
Oct 22, 2019 0.1526 0.1544 0.1451 0.1527 52,455 +0.00(+3.18%)
Oct 21, 2019 0.1570 0.1618 0.1390 0.1480 346,359 -0.04(-21.28%)
Oct 18, 2019 0.1968 0.2109 0.1799 0.1880 43,900 -0.00(-2.34%)
Oct 17, 2019 0.2000 0.2000 0.1902 0.1925 1,700 -0.01(-4.18%)
Oct 16, 2019 0.2099 0.2099 0.2000 0.2009 3,935 -0.00(-2.00%)
Oct 15, 2019 0.1900 0.2121 0.1900 0.2050 13,094 +0.00(+2.50%)
Oct 14, 2019 0.2004 0.2101 0.2000 0.2000 13,301 +0.00(+1.47%)
Oct 11, 2019 0.1989 0.1990 0.1874 0.1971 14,200 +0.02(+12.50%)
Oct 10, 2019 0.2065 0.2067 0.1752 0.1752 97,537 -0.02(-11.87%)
Oct 09, 2019 0.1911 0.2127 0.1911 0.1988 7,000 -0.02(-7.58%)
Oct 08, 2019 0.2142 0.2151 0.2120 0.2151 7,908 -0.01(-2.98%)
Oct 07, 2019 0.2216 0.2500 0.2200 0.2217 12,177 -0.02(-6.57%)
Oct 04, 2019 0.1992 0.2373 0.1992 0.2373 7,500 +0.02(+10.94%)
Oct 03, 2019 0.1984 0.2147 0.1960 0.2139 33,545 +0.02(+8.19%)
Oct 02, 2019 0.2100 0.2100 0.1878 0.1977 90,946 -0.01(-5.86%)
Oct 01, 2019 0.2148 0.2148 0.2050 0.2100 3,500 -0.01(-2.46%)
Sep 30, 2019 0.2151 0.2238 0.2111 0.2153 55,831 -0.01(-5.45%)
Sep 27, 2019 0.2300 0.2360 0.2130 0.2277 11,400 +0.00(+0.13%)
Sep 26, 2019 0.2303 0.2303 0.2216 0.2274 5,772 -0.01(-2.40%)
Sep 25, 2019 0.2170 0.2360 0.2163 0.2330 39,627 +0.01(+2.19%)
Sep 24, 2019 0.2281 0.2323 0.2253 0.2280 4,532 -0.01(-5.24%)
Sep 23, 2019 0.2469 0.2514 0.2367 0.2406 33,215 -0.00(-1.72%)
Sep 20, 2019 0.2428 0.2497 0.2364 0.2448 24,600 -0.00(-0.65%)
Sep 19, 2019 0.2459 0.2464 0.2320 0.2464 8,493 -0.00(-0.32%)
Sep 18, 2019 0.2518 0.2574 0.2461 0.2472 22,605 -0.01(-3.66%)
Sep 17, 2019 0.2490 0.2677 0.2490 0.2566 40,617 -0.01(-3.97%)
Sep 16, 2019 0.2528 0.2744 0.2513 0.2672 86,380 +0.02(+5.95%)
Sep 13, 2019 0.2520 0.2553 0.2442 0.2522 34,600 +0.01(+2.56%)
Sep 12, 2019 0.2286 0.2530 0.2286 0.2459 105,504 +0.02(+6.91%)
Sep 11, 2019 0.2342 0.2398 0.2300 0.2300 56,950 -0.01(-3.44%)
Sep 10, 2019 0.2392 0.2450 0.2377 0.2382 6,758 +0.01(+3.52%)
Sep 09, 2019 0.2184 0.2380 0.2184 0.2301 26,800 +0.00(+0.04%)
Sep 06, 2019 0.2316 0.2341 0.2241 0.2300 13,800 +0.00(+1.55%)
Sep 05, 2019 0.2177 0.2289 0.2165 0.2265 26,211 +0.01(+3.85%)
Sep 04, 2019 0.2269 0.2278 0.2132 0.2181 66,580 -0.01(-2.33%)
Sep 03, 2019 0.2389 0.2389 0.2113 0.2233 41,160 -0.01(-4.82%)
Aug 30, 2019 0.2205 0.2346 0.2160 0.2346 71,900 +0.01(+4.78%)
Aug 29, 2019 0.2286 0.2300 0.2161 0.2239 41,751 -0.00(-0.67%)
Aug 28, 2019 0.2103 0.2293 0.2076 0.2254 119,271 -0.00(-1.74%)
Aug 27, 2019 0.2453 0.2454 0.2201 0.2294 60,088 -0.03(-11.12%)
Aug 26, 2019 0.2756 0.2756 0.2419 0.2581 27,769 +0.01(+3.24%)
Aug 23, 2019 0.2450 0.2545 0.2450 0.2500 20,000 -0.00(-1.15%)
Aug 22, 2019 0.2380 0.2652 0.2380 0.2529 1,450 +0.01(+4.85%)
Aug 21, 2019 0.2588 0.2588 0.2412 0.2412 61,409 -0.01(-5.49%)
Aug 20, 2019 0.2600 0.2600 0.2525 0.2552 17,385 -0.01(-3.59%)
Aug 19, 2019 0.2600 0.2744 0.2590 0.2647 20,432 +0.01(+5.67%)
Aug 16, 2019 0.2463 0.2584 0.2440 0.2505 36,700 +0.00(+0.72%)
Aug 15, 2019 0.2679 0.2679 0.2307 0.2487 47,370 -0.02(-7.89%)
Aug 14, 2019 0.2984 0.2984 0.2643 0.2700 94,673 -0.04(-12.34%)
Aug 13, 2019 0.3311 0.3311 0.2909 0.3080 101,715 -0.00(-0.68%)
Aug 12, 2019 0.3215 0.3387 0.3050 0.3101 128,309 +0.02(+6.34%)
Aug 09, 2019 0.2722 0.3201 0.2708 0.2916 350,300 +0.03(+10.20%)
Aug 08, 2019 0.2309 0.2646 0.2259 0.2646 163,926 +0.03(+14.55%)
Aug 07, 2019 0.2251 0.2310 0.2163 0.2310 108,734 +0.01(+4.43%)
Aug 06, 2019 0.2200 0.2250 0.2100 0.2212 179,750 -0.01(-3.83%)
Aug 05, 2019 0.2300 0.2300 0.2001 0.2300 52,466 +0.02(+8.54%)
Aug 02, 2019 0.2141 0.2171 0.2044 0.2119 46,500 +0.00(+0.33%)
Aug 01, 2019 0.2240 0.2248 0.1990 0.2112 46,620 -0.01(-5.21%)
Jul 31, 2019 0.2132 0.2257 0.2092 0.2228 55,364 +0.01(+6.55%)
Jul 30, 2019 0.1800 0.2091 0.1785 0.2091 252,616 +0.03(+16.17%)
Jul 29, 2019 0.1955 0.1955 0.1750 0.1800 100,814 -0.01(-6.74%)
Jul 26, 2019 0.1846 0.1955 0.1846 0.1930 93,600 +0.00(+1.58%)
Jul 25, 2019 0.2018 0.2030 0.1875 0.1900 57,038 +0.00(+1.06%)
Jul 24, 2019 0.2000 0.2000 0.1875 0.1880 37,116 -0.01(-4.95%)
Jul 23, 2019 0.1920 0.2064 0.1920 0.1978 116,230 -0.00(-1.05%)
Jul 22, 2019 0.2025 0.2051 0.1999 0.1999 39,987 -0.00(-2.11%)
Jul 19, 2019 0.2020 0.2042 0.1975 0.2042 63,000 +0.00(+1.09%)
Jul 18, 2019 0.2127 0.2127 0.1987 0.2020 110,165 +0.01(+2.54%)
Jul 17, 2019 0.2111 0.2111 0.1970 0.1970 116,359 -0.01(-3.62%)
Jul 16, 2019 0.2122 0.2215 0.2044 0.2044 78,553 -0.01(-3.90%)
Jul 15, 2019 0.2066 0.2145 0.2001 0.2127 101,279 +0.01(+4.26%)
Jul 12, 2019 0.2100 0.2126 0.2004 0.2040 105,600 -0.01(-3.09%)
Jul 11, 2019 0.2124 0.2200 0.2100 0.2105 11,396 -0.01(-3.40%)
Jul 10, 2019 0.2047 0.2253 0.2047 0.2179 42,544 +0.01(+4.76%)
Jul 09, 2019 0.2300 0.2300 0.2080 0.2080 21,365 -0.01(-5.45%)
Jul 08, 2019 0.2450 0.2500 0.2200 0.2200 207,995 -0.03(-12.00%)
Jul 05, 2019 0.2100 0.2620 0.2086 0.2500 220,300 +0.04(+19.05%)
Jul 03, 2019 0.2200 0.2200 0.2085 0.2100 165,400 -0.01(-2.82%)
Jul 02, 2019 0.2171 0.2250 0.2040 0.2161 157,663 -0.01(-4.80%)
Jul 01, 2019 0.2160 0.2350 0.2080 0.2270 59,612 +0.01(+5.09%)
Jun 28, 2019 0.2264 0.2311 0.2160 0.2160 83,300 -0.01(-3.14%)
Jun 27, 2019 0.2300 0.2328 0.2192 0.2230 90,546 -0.00(-1.41%)
Jun 26, 2019 0.2125 0.2306 0.2125 0.2262 99,904 +0.01(+3.19%)
Jun 25, 2019 0.2230 0.2262 0.2101 0.2192 535,642 -0.04(-15.69%)
Jun 24, 2019 0.2512 0.2620 0.2415 0.2600 208,358 +0.01(+2.52%)
Jun 21, 2019 0.2889 0.2950 0.2478 0.2536 213,600 -0.03(-10.17%)
Jun 20, 2019 0.3000 0.3000 0.2709 0.2823 376,473 -0.04(-13.14%)
Jun 19, 2019 0.3631 0.3735 0.3244 0.3250 78,142 -0.03(-9.32%)
Jun 18, 2019 0.3843 0.3978 0.3530 0.3584 212,098 -0.00(-0.14%)
Jun 17, 2019 0.3972 0.3972 0.3513 0.3589 73,413 -0.03(-6.54%)
Jun 14, 2019 0.3830 0.3981 0.3784 0.3840 34,500 -0.02(-5.44%)
Jun 13, 2019 0.3919 0.4080 0.3900 0.4061 12,061 +0.01(+2.97%)
Jun 12, 2019 0.4031 0.4090 0.3900 0.3944 35,474 -0.02(-3.80%)
Jun 11, 2019 0.4275 0.4282 0.4091 0.4100 75,197 +0.00(+1.23%)
Jun 10, 2019 0.4108 0.4170 0.3941 0.4050 33,425 -0.01(-3.57%)
Jun 07, 2019 0.4170 0.4200 0.4023 0.4200 163,600 +0.00(+1.08%)
Jun 06, 2019 0.4330 0.4529 0.4011 0.4155 32,946 -0.03(-7.58%)
Jun 05, 2019 0.4675 0.4810 0.4445 0.4496 52,494 -0.02(-3.31%)
Jun 04, 2019 0.4400 0.4717 0.4400 0.4650 16,650 +0.01(+1.09%)
Jun 03, 2019 0.4692 0.4800 0.4496 0.4600 39,082 -0.02(-3.28%)
May 31, 2019 0.4677 0.4763 0.4566 0.4756 62,300 -0.00(-0.19%)
May 30, 2019 0.4740 0.4784 0.4635 0.4765 117,034 +0.02(+3.27%)
May 29, 2019 0.4693 0.4693 0.4483 0.4614 47,877 -0.01(-1.87%)
May 28, 2019 0.4718 0.4720 0.4569 0.4702 48,774 +0.01(+2.96%)
May 24, 2019 0.4575 0.4577 0.4434 0.4567 65,800 +0.02(+5.60%)
May 23, 2019 0.4371 0.4559 0.4325 0.4325 83,870 -0.02(-5.40%)
May 22, 2019 0.4446 0.4593 0.4362 0.4572 11,695 +0.01(+1.37%)
May 21, 2019 0.4523 0.4577 0.4420 0.4510 66,313 +0.00(+0.24%)
May 20, 2019 0.4599 0.4599 0.4479 0.4499 17,055 +0.00(+0.20%)
May 17, 2019 0.4574 0.4694 0.4490 0.4490 41,600 -0.03(-5.67%)
May 16, 2019 0.4840 0.4840 0.4750 0.4760 24,838 -0.00(-0.90%)
May 15, 2019 0.4767 0.4803 0.4581 0.4803 69,280 +0.00(+0.48%)
May 14, 2019 0.4900 0.4900 0.4651 0.4780 21,573 +0.01(+2.55%)
May 13, 2019 0.4900 0.4910 0.4649 0.4661 74,256 -0.03(-5.59%)
May 10, 2019 0.4825 0.4937 0.4745 0.4937 11,600 +0.01(+2.00%)
May 09, 2019 0.4770 0.4913 0.4762 0.4840 18,172 +0.01(+2.80%)
May 08, 2019 0.4790 0.4790 0.4657 0.4708 8,886 -0.02(-3.86%)
May 07, 2019 0.4860 0.5100 0.4798 0.4897 92,428 +0.00(+0.29%)
May 06, 2019 0.5120 0.5120 0.4879 0.4883 25,857 -0.01(-2.92%)
May 03, 2019 0.4900 0.5030 0.4895 0.5030 27,200 +0.01(+1.88%)
May 02, 2019 0.5130 0.5130 0.4870 0.4937 185,594 -0.01(-1.52%)
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.