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

Assembly Biosciences (NQ: ASMB )

14.53 -0.19 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 1.830 1.915 1.740 1.760 160,756 -0.10(-5.38%)
Apr 28, 2022 1.990 1.990 1.750 1.860 578,927 -0.10(-5.10%)
Apr 27, 2022 2.040 2.042 1.950 1.960 211,619 -0.06(-2.97%)
Apr 26, 2022 2.130 2.145 2.010 2.020 384,771 -0.08(-3.81%)
Apr 25, 2022 1.990 2.130 1.990 2.100 283,242 +0.08(+3.96%)
Apr 22, 2022 1.980 2.030 1.940 2.020 211,267 +0.04(+2.02%)
Apr 21, 2022 2.050 2.050 1.930 1.980 249,321 -0.02(-1.00%)
Apr 20, 2022 1.980 2.020 1.930 2.000 168,022 +0.03(+1.52%)
Apr 19, 2022 1.950 2.020 1.950 1.970 185,140 +0.03(+1.55%)
Apr 18, 2022 2.080 2.100 1.940 1.940 296,466 -0.13(-6.28%)
Apr 14, 2022 2.060 2.130 2.045 2.070 239,335 +0.02(+0.98%)
Apr 13, 2022 2.100 2.100 2.020 2.050 496,601 -0.01(-0.49%)
Apr 12, 2022 2.190 2.225 2.021 2.060 273,906 -0.12(-5.50%)
Apr 11, 2022 2.260 2.280 2.165 2.180 326,319 -0.11(-4.80%)
Apr 08, 2022 2.280 2.340 2.220 2.290 341,993 +0.01(+0.44%)
Apr 07, 2022 2.260 2.354 2.240 2.280 578,557 +0.08(+3.64%)
Apr 06, 2022 2.060 2.200 2.060 2.200 354,484 +0.11(+5.26%)
Apr 05, 2022 2.090 2.170 2.080 2.090 241,968 -0.03(-1.42%)
Apr 04, 2022 2.100 2.150 2.060 2.120 286,622 +0.06(+2.91%)
Apr 01, 2022 2.090 2.180 2.030 2.060 1,115,003 +0.00(+0.00%)
Mar 31, 2022 2.100 2.150 1.890 2.060 1,001,276 -0.02(-0.96%)
Mar 30, 2022 2.250 2.250 2.060 2.080 695,451 -0.22(-9.57%)
Mar 29, 2022 2.210 2.350 2.160 2.300 876,826 +0.12(+5.50%)
Mar 28, 2022 2.250 2.280 2.100 2.180 719,690 -0.01(-0.46%)
Mar 25, 2022 2.120 2.190 2.030 2.190 493,691 +0.08(+3.79%)
Mar 24, 2022 2.120 2.130 2.060 2.110 209,409 +0.03(+1.44%)
Mar 23, 2022 2.060 2.140 2.025 2.080 299,678 -0.01(-0.48%)
Mar 22, 2022 2.060 2.150 2.010 2.090 915,526 +0.08(+3.98%)
Mar 21, 2022 1.780 2.140 1.760 2.010 1,679,821 +0.22(+12.29%)
Mar 18, 2022 1.770 1.825 1.720 1.790 827,664 +0.08(+4.68%)
Mar 17, 2022 1.590 1.720 1.570 1.710 807,969 +0.12(+7.55%)
Mar 16, 2022 1.550 1.610 1.520 1.590 695,284 +0.11(+7.43%)
Mar 15, 2022 1.480 1.500 1.420 1.480 299,266 +0.02(+1.37%)
Mar 14, 2022 1.510 1.550 1.450 1.460 472,927 -0.05(-3.31%)
Mar 11, 2022 1.530 1.570 1.430 1.510 688,072 -0.02(-1.31%)
Mar 10, 2022 1.570 1.570 1.485 1.530 172,984 -0.04(-2.55%)
Mar 09, 2022 1.540 1.590 1.530 1.570 245,613 +0.04(+2.61%)
Mar 08, 2022 1.510 1.560 1.450 1.530 623,799 +0.01(+0.66%)
Mar 07, 2022 1.480 1.590 1.435 1.520 901,875 +0.03(+2.01%)
Mar 04, 2022 1.510 1.540 1.470 1.490 237,143 -0.04(-2.61%)
Mar 03, 2022 1.540 1.560 1.500 1.530 382,924 +0.00(+0.00%)
Mar 02, 2022 1.540 1.560 1.490 1.530 157,819 +0.00(+0.00%)
Mar 01, 2022 1.540 1.585 1.520 1.530 210,383 -0.02(-1.29%)
Feb 28, 2022 1.570 1.580 1.524 1.550 177,707 +0.00(+0.00%)
Feb 25, 2022 1.530 1.590 1.540 1.550 108,112 +0.01(+0.65%)
Feb 24, 2022 1.410 1.555 1.400 1.540 878,391 +0.08(+5.48%)
Feb 23, 2022 1.530 1.530 1.460 1.460 365,118 -0.06(-3.95%)
Feb 22, 2022 1.560 1.560 1.500 1.520 333,712 -0.03(-1.94%)
Feb 18, 2022 1.550 0 -0.07(-4.32%)
Feb 17, 2022 1.620 1.640 1.610 1.620 353,716 -0.02(-1.22%)
Feb 16, 2022 1.610 1.660 1.610 1.640 109,090 +0.02(+1.23%)
Feb 15, 2022 1.600 1.650 1.580 1.620 327,768 +0.06(+3.85%)
Feb 14, 2022 1.590 1.620 1.550 1.560 330,450 -0.03(-1.89%)
Feb 11, 2022 1.720 1.720 1.580 1.590 678,887 -0.12(-7.02%)
Feb 10, 2022 1.680 1.730 1.670 1.710 519,294 +0.00(+0.00%)
Feb 09, 2022 1.670 1.730 1.660 1.710 469,582 +0.04(+2.40%)
Feb 08, 2022 1.710 1.740 1.640 1.670 422,489 -0.05(-2.91%)
Feb 07, 2022 1.690 1.750 1.690 1.720 268,752 +0.01(+0.58%)
Feb 04, 2022 1.670 1.730 1.650 1.710 304,729 +0.04(+2.40%)
Feb 03, 2022 1.720 1.650 1.670 361,902 -0.06(-3.47%)
Feb 02, 2022 1.860 1.860 1.720 1.730 385,665 -0.16(-8.47%)
Feb 01, 2022 1.880 1.900 1.800 1.890 379,279 +0.03(+1.61%)
Jan 31, 2022 1.740 1.880 1.860 635,820 +0.13(+7.51%)
Jan 28, 2022 1.740 1.790 1.700 1.730 560,737 +0.02(+1.17%)
Jan 27, 2022 1.720 1.770 1.700 1.710 893,357 -0.01(-0.58%)
Jan 26, 2022 1.780 1.800 1.700 1.720 393,410 -0.03(-1.71%)
Jan 25, 2022 1.720 1.775 1.690 1.750 406,820 +0.00(+0.00%)
Jan 24, 2022 1.670 1.770 1.580 1.750 1,196,191 +0.05(+2.94%)
Jan 21, 2022 1.760 1.760 1.670 1.700 981,241 -0.06(-3.41%)
Jan 20, 2022 1.790 1.850 1.750 1.760 723,460 -0.04(-2.22%)
Jan 19, 2022 1.830 1.859 1.760 1.800 571,607 +0.00(+0.00%)
Jan 18, 2022 1.950 1.950 1.800 1.800 725,521 -0.15(-7.69%)
Jan 14, 2022 1.950 0 +0.06(+3.17%)
Jan 13, 2022 2.020 2.030 1.890 1.890 1,179,789 -0.15(-7.35%)
Jan 12, 2022 2.120 2.120 2.020 2.040 677,813 -0.05(-2.39%)
Jan 11, 2022 2.120 2.145 2.070 2.090 294,708 -0.03(-1.42%)
Jan 10, 2022 2.130 2.130 2.045 2.120 478,608 +0.01(+0.47%)
Jan 07, 2022 2.190 2.195 2.100 2.110 412,604 -0.06(-2.76%)
Jan 06, 2022 2.220 2.250 2.115 2.170 553,150 -0.07(-3.13%)
Jan 05, 2022 2.350 2.430 2.210 2.240 725,465 -0.16(-6.67%)
Jan 04, 2022 2.400 2.440 2.340 2.400 408,875 -0.05(-2.04%)
Jan 03, 2022 2.330 2.450 2.290 2.450 569,729 +0.12(+5.15%)
Dec 31, 2021 2.275 2.400 2.275 2.330 693,882 +0.04(+1.75%)
Dec 30, 2021 2.200 2.330 2.200 2.290 1,490,433 +0.07(+3.15%)
Dec 29, 2021 2.240 2.280 2.210 2.220 1,147,556 -0.04(-1.77%)
Dec 28, 2021 2.220 2.335 2.200 2.260 1,540,699 +0.07(+3.20%)
Dec 27, 2021 2.250 2.260 2.160 2.190 1,579,617 -0.08(-3.52%)
Dec 23, 2021 2.230 2.270 2.130 2.270 806,240 +0.02(+0.89%)
Dec 22, 2021 2.290 2.290 2.210 2.250 350,043 -0.02(-0.88%)
Dec 21, 2021 2.270 2.320 2.240 2.270 517,678 +0.00(+0.00%)
Dec 20, 2021 2.270 2.280 2.190 2.270 535,286 +0.02(+0.89%)
Dec 17, 2021 2.220 2.320 2.195 2.250 1,082,631 +0.00(+0.00%)
Dec 16, 2021 2.180 2.260 2.150 2.250 827,359 +0.08(+3.69%)
Dec 15, 2021 2.200 2.220 2.030 2.170 1,079,829 -0.03(-1.36%)
Dec 14, 2021 2.260 2.260 2.190 2.200 371,192 -0.07(-3.08%)
Dec 13, 2021 2.230 2.300 2.180 2.270 479,261 +0.02(+0.89%)
Dec 10, 2021 2.310 2.310 2.220 2.250 359,173 -0.06(-2.60%)
Dec 09, 2021 2.310 2.370 2.260 2.310 409,211 +0.01(+0.43%)
Dec 08, 2021 2.320 2.320 2.240 2.300 425,919 -0.02(-0.86%)
Dec 07, 2021 2.210 2.350 2.200 2.320 735,114 +0.14(+6.42%)
Dec 06, 2021 2.120 2.180 2.030 2.180 1,253,018 +0.05(+2.35%)
Dec 03, 2021 2.290 2.290 2.100 2.130 943,604 -0.15(-6.58%)
Dec 02, 2021 2.230 2.300 2.140 2.280 984,039 +0.04(+1.79%)
Dec 01, 2021 2.300 2.360 2.240 2.240 915,155 -0.06(-2.61%)
Nov 30, 2021 2.220 2.310 2.200 2.300 691,296 +0.04(+1.77%)
Nov 29, 2021 2.370 2.370 2.240 2.260 593,492 -0.09(-3.83%)
Nov 26, 2021 2.350 2.400 2.260 2.350 729,186 +0.03(+1.29%)
Nov 24, 2021 2.280 2.350 2.250 2.320 6,495,410 +0.03(+1.31%)
Nov 23, 2021 2.250 2.320 2.190 2.290 879,189 +0.04(+1.78%)
Nov 22, 2021 2.360 2.360 2.250 2.250 859,645 -0.05(-2.17%)
Nov 19, 2021 2.380 2.409 2.280 2.300 830,324 -0.06(-2.54%)
Nov 18, 2021 2.510 2.390 2.350 2.360 2,271,075 -0.13(-5.22%)
Nov 17, 2021 2.620 2.620 2.470 2.490 1,106,104 -0.11(-4.23%)
Nov 16, 2021 2.780 2.780 2.570 2.600 1,954,829 -0.21(-7.47%)
Nov 15, 2021 2.850 2.860 2.770 2.810 845,443 -0.09(-3.10%)
Nov 12, 2021 2.940 3.020 2.865 2.900 1,534,444 +0.01(+0.35%)
Nov 11, 2021 2.930 2.950 2.840 2.890 2,199,676 -0.07(-2.36%)
Nov 10, 2021 3.070 2.960 2,239,274 -0.08(-2.63%)
Nov 09, 2021 3.130 3.150 3.025 3.040 830,251 -0.08(-2.56%)
Nov 08, 2021 3.120 3.155 3.080 3.120 258,706 +0.01(+0.32%)
Nov 05, 2021 3.170 3.220 3.080 3.110 383,444 -0.06(-1.89%)
Nov 04, 2021 3.240 3.255 3.170 3.170 180,681 -0.07(-2.16%)
Nov 03, 2021 3.180 3.265 3.150 3.240 340,100 +0.04(+1.25%)
Nov 02, 2021 3.200 3.200 3.120 3.200 326,290 +0.02(+0.63%)
Nov 01, 2021 3.130 3.210 3.150 3.180 331,710 +0.03(+0.95%)
Oct 29, 2021 3.150 3.210 3.142 3.150 129,085 -0.03(-0.94%)
Oct 28, 2021 3.120 3.195 3.090 3.180 359,073 +0.08(+2.58%)
Oct 27, 2021 3.060 3.120 3.060 3.100 365,804 +0.02(+0.65%)
Oct 26, 2021 3.120 3.080 372,051 -0.01(-0.32%)
Oct 25, 2021 3.140 3.160 3.070 3.090 248,065 -0.04(-1.28%)
Oct 22, 2021 3.220 3.230 3.070 3.130 731,660 -0.10(-3.10%)
Oct 21, 2021 3.240 3.270 3.200 3.230 266,521 -0.02(-0.62%)
Oct 20, 2021 3.230 3.290 3.230 3.250 242,460 +0.00(+0.00%)
Oct 19, 2021 3.220 3.255 3.195 3.250 348,265 +0.04(+1.25%)
Oct 18, 2021 3.260 3.285 3.115 3.210 721,257 -0.05(-1.53%)
Oct 15, 2021 3.280 3.290 3.210 3.260 348,807 -0.01(-0.31%)
Oct 14, 2021 3.330 3.335 3.250 3.270 529,680 -0.05(-1.51%)
Oct 13, 2021 3.320 3.385 3.300 3.320 445,224 -0.01(-0.30%)
Oct 12, 2021 3.300 3.350 3.260 3.330 463,035 +0.06(+1.83%)
Oct 11, 2021 3.310 3.310 3.255 3.270 419,889 -0.02(-0.61%)
Oct 08, 2021 3.300 3.300 3.230 3.290 446,801 -0.01(-0.30%)
Oct 07, 2021 3.290 3.310 3.250 3.300 481,657 +0.00(+0.00%)
Oct 06, 2021 3.290 3.370 3.200 3.300 737,414 -0.03(-0.90%)
Oct 05, 2021 3.420 3.430 3.260 3.330 752,865 -0.09(-2.63%)
Oct 04, 2021 3.430 3.450 3.370 3.420 513,620 -0.04(-1.16%)
Oct 01, 2021 3.470 3.510 3.415 3.460 668,699 -0.02(-0.57%)
Sep 30, 2021 3.470 3.500 3.420 3.480 454,972 +0.00(+0.00%)
Sep 29, 2021 3.500 3.500 3.440 3.480 469,359 -0.01(-0.29%)
Sep 28, 2021 3.490 3.520 3.445 3.490 462,495 -0.01(-0.29%)
Sep 27, 2021 3.390 3.550 3.361 3.500 644,607 +0.13(+3.86%)
Sep 24, 2021 3.250 3.420 3.230 3.370 588,751 +0.07(+2.12%)
Sep 23, 2021 3.260 3.300 3.250 3.300 419,418 +0.04(+1.23%)
Sep 22, 2021 3.230 3.280 3.230 3.260 328,335 +0.02(+0.62%)
Sep 21, 2021 3.240 3.290 3.230 3.240 573,166 -0.01(-0.31%)
Sep 20, 2021 3.220 3.270 3.145 3.250 461,255 +0.02(+0.62%)
Sep 17, 2021 3.200 3.265 3.200 3.230 682,151 +0.01(+0.31%)
Sep 16, 2021 3.220 3.230 3.160 3.220 353,821 +0.02(+0.63%)
Sep 15, 2021 3.240 3.260 3.169 3.200 689,538 -0.06(-1.84%)
Sep 14, 2021 3.290 3.360 3.175 3.260 923,137 -0.04(-1.21%)
Sep 13, 2021 3.220 3.470 3.155 3.300 1,022,243 +0.07(+2.17%)
Sep 10, 2021 3.170 3.260 3.090 3.230 751,194 +0.09(+2.87%)
Sep 09, 2021 3.130 3.170 3.090 3.140 862,322 -0.02(-0.63%)
Sep 08, 2021 3.220 3.235 3.120 3.160 836,703 -0.05(-1.71%)
Sep 07, 2021 3.230 3.259 3.150 3.215 1,068,164 -0.04(-1.38%)
Sep 03, 2021 3.250 3.280 3.173 3.260 1,213,170 -0.01(-0.31%)
Sep 02, 2021 3.150 3.300 3.090 3.270 4,197,501 -0.63(-16.15%)
Sep 01, 2021 3.810 3.940 3.800 3.900 1,221,803 +0.10(+2.63%)
Aug 31, 2021 3.690 3.870 3.670 3.800 834,911 +0.12(+3.26%)
Aug 30, 2021 3.710 3.715 3.650 3.680 449,104 +0.01(+0.27%)
Aug 27, 2021 3.690 3.740 3.620 3.670 674,552 -0.02(-0.54%)
Aug 26, 2021 3.710 3.790 3.675 3.690 384,910 -0.03(-0.81%)
Aug 25, 2021 3.760 3.760 3.640 3.720 368,858 -0.04(-1.06%)
Aug 24, 2021 3.650 3.780 3.640 3.760 1,024,137 +0.09(+2.45%)
Aug 23, 2021 3.530 3.690 3.520 3.670 934,300 +0.15(+4.26%)
Aug 20, 2021 3.440 3.570 3.410 3.520 752,646 +0.06(+1.73%)
Aug 19, 2021 3.630 3.660 3.440 3.460 1,003,492 -0.21(-5.72%)
Aug 18, 2021 3.630 3.820 3.610 3.670 1,436,330 +0.11(+3.09%)
Aug 17, 2021 3.490 3.570 3.430 3.560 769,098 +0.07(+2.01%)
Aug 16, 2021 3.600 3.600 3.430 3.490 664,778 -0.09(-2.51%)
Aug 13, 2021 3.650 3.690 3.560 3.580 902,392 +0.00(+0.00%)
Aug 12, 2021 3.540 3.600 3.500 3.580 346,206 +0.05(+1.42%)
Aug 11, 2021 3.540 3.650 3.485 3.530 1,058,291 +0.02(+0.57%)
Aug 10, 2021 3.590 3.590 3.480 3.510 483,038 -0.05(-1.40%)
Aug 09, 2021 3.690 3.715 3.560 3.560 864,946 -0.10(-2.73%)
Aug 06, 2021 3.710 3.720 3.650 3.660 906,961 +0.01(+0.27%)
Aug 05, 2021 3.600 3.690 3.580 3.650 747,397 +0.03(+0.83%)
Aug 04, 2021 3.700 3.750 3.600 3.620 1,008,495 -0.04(-1.09%)
Aug 03, 2021 3.520 3.720 3.520 3.660 2,268,553 +0.19(+5.48%)
Aug 02, 2021 3.480 3.545 3.445 3.470 402,090 +0.00(+0.00%)
Jul 30, 2021 3.440 3.480 3.360 3.470 814,454 +0.00(+0.00%)
Jul 29, 2021 3.560 3.560 3.460 3.470 331,111 -0.07(-1.98%)
Jul 28, 2021 3.410 3.560 3.410 3.540 364,132 +0.10(+2.91%)
Jul 27, 2021 3.440 3.450 3.370 3.440 648,163 +0.00(+0.00%)
Jul 26, 2021 3.480 3.515 3.400 3.440 1,510,057 -0.06(-1.71%)
Jul 23, 2021 3.560 3.560 3.465 3.500 680,501 -0.07(-1.96%)
Jul 22, 2021 3.630 3.640 3.515 3.570 576,128 -0.03(-0.83%)
Jul 21, 2021 3.560 3.645 3.520 3.600 954,734 +0.04(+1.12%)
Jul 20, 2021 3.500 3.570 3.440 3.560 874,483 +0.06(+1.71%)
Jul 19, 2021 3.330 3.500 3.320 3.500 754,056 +0.11(+3.24%)
Jul 16, 2021 3.450 3.500 3.385 3.390 482,187 -0.04(-1.17%)
Jul 15, 2021 3.450 3.480 3.330 3.430 1,160,297 -0.04(-1.15%)
Jul 14, 2021 3.490 3.540 3.450 3.470 988,933 +0.00(+0.00%)
Jul 13, 2021 3.560 3.580 3.450 3.470 1,193,941 -0.11(-3.07%)
Jul 12, 2021 3.690 3.800 3.570 3.580 921,688 -0.10(-2.72%)
Jul 09, 2021 3.570 3.690 3.535 3.680 817,950 +0.11(+3.08%)
Jul 08, 2021 3.420 3.615 3.391 3.570 1,270,222 +0.06(+1.71%)
Jul 07, 2021 3.620 3.630 3.505 3.510 1,461,849 -0.10(-2.77%)
Jul 06, 2021 3.700 3.704 3.530 3.610 1,667,422 -0.06(-1.63%)
Jul 02, 2021 3.830 3.840 3.620 3.670 3,540,910 -0.15(-3.93%)
Jul 01, 2021 3.910 3.910 3.800 3.820 2,037,480 -0.06(-1.55%)
Jun 30, 2021 3.890 3.950 3.830 3.880 1,177,691 -0.03(-0.77%)
Jun 29, 2021 3.970 3.990 3.850 3.910 1,715,260 -0.07(-1.76%)
Jun 28, 2021 4.100 4.170 3.980 3.980 1,439,382 -0.12(-2.93%)
Jun 25, 2021 4.040 4.140 4.015 4.100 5,948,185 +0.03(+0.74%)
Jun 24, 2021 3.980 4.110 3.971 4.070 1,379,880 +0.09(+2.26%)
Jun 23, 2021 4.060 4.090 3.940 3.980 1,606,301 +0.01(+0.25%)
Jun 22, 2021 4.020 4.050 3.920 3.970 1,334,660 -0.04(-1.00%)
Jun 21, 2021 4.060 4.090 3.920 4.010 1,794,816 -0.05(-1.23%)
Jun 18, 2021 4.160 4.160 4.040 4.060 1,225,135 -0.11(-2.64%)
Jun 17, 2021 4.110 4.260 4.030 4.170 2,471,470 +0.06(+1.46%)
Jun 16, 2021 4.140 4.150 4.030 4.110 1,154,088 -0.01(-0.24%)
Jun 15, 2021 4.270 4.280 4.070 4.120 1,260,267 -0.13(-3.06%)
Jun 14, 2021 4.380 4.382 4.180 4.250 1,828,751 -0.13(-2.97%)
Jun 11, 2021 4.550 4.690 4.340 4.380 2,624,164 -0.08(-1.79%)
Jun 10, 2021 4.370 4.620 4.320 4.460 3,745,572 +0.12(+2.76%)
Jun 09, 2021 4.120 4.360 4.120 4.340 1,836,310 +0.24(+5.85%)
Jun 08, 2021 4.060 4.170 4.040 4.100 773,945 +0.06(+1.49%)
Jun 07, 2021 3.890 4.064 3.870 4.040 786,459 +0.18(+4.66%)
Jun 04, 2021 3.930 3.990 3.860 3.860 505,846 -0.07(-1.78%)
Jun 03, 2021 3.960 3.960 3.857 3.930 500,402 -0.01(-0.25%)
Jun 02, 2021 3.990 4.030 3.910 3.940 761,398 -0.09(-2.23%)
Jun 01, 2021 4.000 4.040 3.930 4.030 703,872 +0.06(+1.51%)
May 28, 2021 4.030 4.110 3.970 3.970 434,884 +0.02(+0.51%)
May 27, 2021 3.890 4.060 3.880 3.950 1,303,150 +0.08(+2.07%)
May 26, 2021 3.830 3.890 3.790 3.870 425,576 +0.07(+1.84%)
May 25, 2021 3.880 3.909 3.800 3.800 865,795 -0.08(-2.06%)
May 24, 2021 4.050 4.050 3.870 3.880 941,163 -0.17(-4.20%)
May 21, 2021 4.070 4.120 4.040 4.050 804,140 +0.02(+0.50%)
May 20, 2021 4.020 4.080 3.940 4.030 437,974 +0.02(+0.50%)
May 19, 2021 4.030 4.125 3.980 4.010 403,350 -0.06(-1.47%)
May 18, 2021 4.000 4.150 3.945 4.070 717,661 +0.09(+2.26%)
May 17, 2021 3.970 4.020 3.915 3.980 359,815 +0.02(+0.51%)
May 14, 2021 3.920 4.030 3.855 3.960 650,394 +0.07(+1.80%)
May 13, 2021 4.010 4.095 3.835 3.890 665,983 -0.11(-2.75%)
May 12, 2021 3.900 4.150 3.901 4.000 844,766 +0.03(+0.76%)
May 11, 2021 3.830 4.020 3.810 3.970 682,484 +0.07(+1.79%)
May 10, 2021 4.070 4.070 3.900 3.900 593,565 -0.16(-3.94%)
May 07, 2021 3.960 4.070 3.900 4.060 608,779 +0.14(+3.57%)
May 06, 2021 4.050 4.050 3.840 3.920 1,001,800 -0.13(-3.21%)
May 05, 2021 4.060 4.080 4.000 4.050 563,978 -0.01(-0.25%)
May 04, 2021 4.130 4.150 3.960 4.060 1,027,772 -0.10(-2.40%)
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.