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

Applied Therapeutics Inc (NQ: APLT )

4.280 -0.120 (-2.73%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2023 1.300 1.371 1.280 1.290 141,874 -0.01(-0.77%)
May 30, 2023 1.310 1.330 1.280 1.300 61,392 +0.00(+0.00%)
May 26, 2023 1.320 1.320 1.260 1.300 133,639 -0.04(-2.99%)
May 25, 2023 1.430 1.490 1.260 1.340 345,908 -0.06(-4.29%)
May 24, 2023 1.470 1.470 1.370 1.400 65,350 -0.07(-4.76%)
May 23, 2023 1.480 1.480 1.420 1.470 88,064 +0.04(+2.80%)
May 22, 2023 1.460 1.540 1.400 1.430 138,108 -0.06(-4.03%)
May 19, 2023 1.500 1.540 1.420 1.490 139,895 -0.02(-1.32%)
May 18, 2023 1.500 1.530 1.460 1.510 189,879 -0.01(-0.66%)
May 17, 2023 1.530 1.550 1.450 1.520 150,304 -0.01(-0.65%)
May 16, 2023 1.380 1.700 1.380 1.530 733,660 +0.09(+6.25%)
May 15, 2023 1.610 1.610 1.420 1.440 306,582 -0.15(-9.43%)
May 12, 2023 1.690 1.690 1.500 1.590 185,382 -0.06(-3.64%)
May 11, 2023 1.640 1.700 1.590 1.650 178,624 +0.00(+0.00%)
May 10, 2023 1.710 1.720 1.600 1.650 149,637 -0.03(-1.79%)
May 09, 2023 1.710 1.750 1.650 1.680 314,926 -0.03(-1.75%)
May 08, 2023 1.660 1.730 1.645 1.710 352,170 +0.13(+8.23%)
May 05, 2023 1.520 1.610 1.520 1.580 195,532 +0.07(+4.64%)
May 04, 2023 1.700 1.700 1.450 1.510 335,260 -0.16(-9.58%)
May 03, 2023 1.720 1.770 1.550 1.670 440,795 +0.05(+3.09%)
May 02, 2023 1.850 1.970 1.610 1.620 854,436 -0.18(-10.00%)
May 01, 2023 1.780 2.180 1.731 1.800 1,393,577 +0.10(+5.88%)
Apr 28, 2023 1.570 1.760 1.320 1.700 1,531,622 +0.04(+2.41%)
Apr 27, 2023 1.580 2.090 1.520 1.660 2,619,348 +0.14(+9.21%)
Apr 26, 2023 1.360 1.630 1.320 1.520 1,989,169 +0.18(+13.10%)
Apr 25, 2023 1.100 1.380 1.090 1.344 1,489,558 +0.24(+22.17%)
Apr 24, 2023 1.160 1.380 1.030 1.100 5,528,141 +0.15(+16.28%)
Apr 21, 2023 0.9400 0.9899 0.9283 0.9460 51,573 -0.02(-2.47%)
Apr 20, 2023 0.9700 0.9876 0.9400 0.9700 48,722 +0.00(+0.09%)
Apr 19, 2023 0.8800 0.9899 0.8800 0.9691 92,890 +0.07(+7.97%)
Apr 18, 2023 0.8500 0.9099 0.8500 0.8976 68,665 +0.05(+5.60%)
Apr 17, 2023 0.8338 0.8662 0.8300 0.8500 107,746 +0.01(+1.67%)
Apr 14, 2023 0.9000 0.9000 0.8300 0.8360 58,768 -0.00(-0.12%)
Apr 13, 2023 0.8800 0.8817 0.7800 0.8370 255,424 -0.02(-2.67%)
Apr 12, 2023 0.7820 0.8600 0.7710 0.8600 283,040 +0.09(+12.05%)
Apr 11, 2023 0.7600 0.7985 0.7600 0.7675 148,399 -0.01(-1.48%)
Apr 10, 2023 0.7715 0.7879 0.7700 0.7790 168,490 -0.03(-3.89%)
Apr 06, 2023 0.7990 0.8105 0.7700 0.8105 54,494 +0.01(+1.31%)
Apr 05, 2023 0.8199 0.8200 0.7700 0.8000 60,363 -0.01(-1.04%)
Apr 04, 2023 0.8000 0.8200 0.7820 0.8084 175,503 +0.01(+1.43%)
Apr 03, 2023 0.8000 0.8575 0.7600 0.7970 155,045 -0.01(-1.74%)
Mar 31, 2023 0.8100 0.8480 0.7571 0.8111 202,144 +0.01(+0.83%)
Mar 30, 2023 0.8200 0.8480 0.7900 0.8044 136,584 -0.03(-3.53%)
Mar 29, 2023 0.8100 0.8410 0.8000 0.8338 103,946 +0.01(+1.68%)
Mar 28, 2023 0.8200 0.8400 0.8200 0.8200 103,258 -0.02(-2.95%)
Mar 27, 2023 0.8410 0.8600 0.8200 0.8449 38,713 +0.00(+0.57%)
Mar 24, 2023 0.8430 0.8755 0.8137 0.8401 78,904 +0.00(+0.00%)
Mar 23, 2023 0.9400 0.9400 0.7926 0.8401 537,171 -0.05(-5.61%)
Mar 22, 2023 0.9500 0.9627 0.8595 0.8900 258,314 -0.05(-5.35%)
Mar 21, 2023 0.9700 0.9700 0.8800 0.9403 174,916 +0.05(+5.10%)
Mar 20, 2023 0.8790 0.9800 0.8111 0.8947 135,139 -0.06(-6.04%)
Mar 17, 2023 0.9500 0.9600 0.9003 0.9522 88,475 +0.05(+5.54%)
Mar 16, 2023 0.9200 0.9200 0.8600 0.9022 24,499 +0.01(+1.37%)
Mar 15, 2023 0.8600 0.9325 0.8500 0.8900 88,889 +0.00(+0.00%)
Mar 14, 2023 0.8900 0.9400 0.8664 0.8900 69,559 -0.02(-2.20%)
Mar 13, 2023 0.8800 0.9300 0.8700 0.9100 33,327 +0.01(+1.20%)
Mar 10, 2023 0.9300 0.9425 0.8736 0.8992 89,033 -0.03(-3.16%)
Mar 09, 2023 0.9600 0.9900 0.9200 0.9285 115,204 -0.05(-5.24%)
Mar 08, 2023 0.9600 0.9800 0.9300 0.9798 35,939 -0.01(-1.03%)
Mar 07, 2023 0.9600 0.9900 0.9110 0.9900 309,095 +0.03(+3.14%)
Mar 06, 2023 0.9890 1.010 0.9500 0.9599 107,338 -0.01(-1.04%)
Mar 03, 2023 0.9611 1.000 0.9522 0.9700 61,972 +0.01(+1.29%)
Mar 02, 2023 0.9900 1.000 0.9505 0.9576 176,691 -0.02(-2.39%)
Mar 01, 2023 0.9900 1.040 0.9700 0.9810 220,329 -0.03(-2.87%)
Feb 28, 2023 0.9800 1.019 0.9600 1.010 102,983 +0.02(+2.02%)
Feb 27, 2023 1.010 1.040 0.9700 0.9900 94,440 -0.02(-1.98%)
Feb 24, 2023 0.9500 1.020 0.9308 1.010 177,370 +0.04(+4.12%)
Feb 23, 2023 1.010 1.030 0.9635 0.9700 368,986 -0.03(-3.00%)
Feb 22, 2023 1.000 1.038 0.9424 1.000 314,017 +0.00(+0.00%)
Feb 21, 2023 1.000 1.030 0.9400 1.000 343,285 -0.02(-1.96%)
Feb 17, 2023 1.080 1.100 0.9988 1.020 550,369 -0.15(-12.82%)
Feb 16, 2023 1.040 1.180 1.010 1.170 5,110,307 +0.17(+17.00%)
Feb 15, 2023 1.000 1.010 0.9490 1.000 128,566 +0.01(+1.01%)
Feb 14, 2023 1.010 1.050 0.9685 0.9900 129,014 -0.02(-1.98%)
Feb 13, 2023 1.010 1.040 1.000 1.010 94,125 -0.02(-1.94%)
Feb 10, 2023 1.060 1.086 1.030 1.030 60,775 -0.03(-2.83%)
Feb 09, 2023 1.100 1.100 1.050 1.060 99,364 -0.02(-1.85%)
Feb 08, 2023 1.100 1.140 1.040 1.080 80,961 -0.04(-3.57%)
Feb 07, 2023 1.090 1.140 1.020 1.120 136,437 +0.02(+1.82%)
Feb 06, 2023 1.120 1.140 1.070 1.100 124,468 +0.01(+0.92%)
Feb 03, 2023 1.160 1.190 1.090 1.090 557,477 -0.06(-5.22%)
Feb 02, 2023 1.130 1.150 1.090 1.150 106,559 +0.04(+3.60%)
Feb 01, 2023 1.120 1.150 1.070 1.110 81,707 +0.00(+0.00%)
Jan 31, 2023 1.140 1.170 1.060 1.110 108,299 -0.06(-5.13%)
Jan 30, 2023 1.210 1.210 1.110 1.170 211,273 -0.04(-3.31%)
Jan 27, 2023 1.140 1.210 1.140 1.210 197,480 +0.07(+6.14%)
Jan 26, 2023 1.190 1.190 1.110 1.140 147,709 +0.01(+0.88%)
Jan 25, 2023 1.160 1.210 1.100 1.130 173,050 -0.06(-5.04%)
Jan 24, 2023 1.210 1.240 1.150 1.190 136,217 +0.00(+0.00%)
Jan 23, 2023 1.100 1.200 1.030 1.190 362,682 +0.16(+15.53%)
Jan 20, 2023 1.030 1.060 1.000 1.030 147,653 +0.00(+0.00%)
Jan 19, 2023 1.000 1.040 0.9850 1.030 52,998 +0.03(+3.00%)
Jan 18, 2023 1.020 1.080 1.000 1.000 104,827 +0.01(+1.01%)
Jan 17, 2023 0.9800 1.000 0.9101 0.9900 51,134 +0.05(+5.32%)
Jan 13, 2023 0.9380 1.072 0.9031 0.9400 84,056 -0.03(-2.79%)
Jan 12, 2023 1.000 1.000 0.9210 0.9670 165,143 -0.02(-1.93%)
Jan 11, 2023 0.9100 1.120 0.8900 0.9860 251,286 +0.05(+4.89%)
Jan 10, 2023 1.020 1.050 0.8800 0.9400 155,637 -0.05(-5.06%)
Jan 09, 2023 0.9100 1.050 0.9000 0.9901 445,774 +0.09(+10.50%)
Jan 06, 2023 0.8800 0.9000 0.8100 0.8960 132,292 +0.00(+0.25%)
Jan 05, 2023 0.8800 0.9100 0.8400 0.8938 449,660 +0.03(+3.08%)
Jan 04, 2023 0.8422 0.9500 0.7720 0.8671 2,839,073 +0.11(+15.28%)
Jan 03, 2023 0.7500 0.7900 0.7308 0.7522 63,714 -0.01(-1.03%)
Dec 30, 2022 0.7100 0.7612 0.7000 0.7600 93,447 -0.02(-2.56%)
Dec 29, 2022 0.7250 0.7999 0.7200 0.7800 62,626 +0.02(+2.38%)
Dec 28, 2022 0.7655 0.8300 0.7500 0.7619 60,506 -0.01(-1.69%)
Dec 27, 2022 0.7839 0.8000 0.7610 0.7750 69,358 -0.02(-2.86%)
Dec 23, 2022 0.8250 0.8700 0.7500 0.7978 76,447 -0.01(-1.51%)
Dec 22, 2022 0.8300 0.8330 0.7800 0.8100 97,305 -0.04(-4.71%)
Dec 21, 2022 0.8600 0.8900 0.8036 0.8500 99,390 +0.00(+0.00%)
Dec 20, 2022 0.8700 0.8800 0.8466 0.8500 69,171 +0.00(+0.34%)
Dec 19, 2022 0.7839 0.8599 0.7500 0.8471 471,945 +0.09(+11.46%)
Dec 16, 2022 0.8100 0.8301 0.7593 0.7600 369,583 -0.09(-11.11%)
Dec 15, 2022 0.8100 0.8550 0.8000 0.8550 144,921 +0.04(+4.38%)
Dec 14, 2022 0.8591 0.8979 0.8100 0.8191 31,282 -0.00(-0.58%)
Dec 13, 2022 0.8200 0.9019 0.8200 0.8239 67,866 +0.00(+0.48%)
Dec 12, 2022 0.8300 0.8500 0.8001 0.8200 45,360 -0.03(-3.00%)
Dec 09, 2022 0.8500 0.8636 0.8000 0.8454 64,279 -0.02(-2.83%)
Dec 08, 2022 0.8200 0.8900 0.8000 0.8700 176,303 +0.03(+3.57%)
Dec 07, 2022 0.8900 0.9400 0.8000 0.8400 191,171 -0.02(-2.34%)
Dec 06, 2022 0.9000 0.9499 0.8600 0.8601 351,579 -0.04(-4.49%)
Dec 05, 2022 0.9080 0.9499 0.9000 0.9005 189,734 -0.03(-3.44%)
Dec 02, 2022 0.9600 0.9975 0.9200 0.9326 66,654 -0.02(-1.83%)
Dec 01, 2022 0.9400 0.9777 0.8750 0.9500 506,958 -0.17(-15.18%)
Nov 30, 2022 0.9500 1.250 0.8500 1.120 2,135,968 +0.17(+17.88%)
Nov 29, 2022 0.8889 0.9700 0.8889 0.9501 134,469 +0.05(+5.38%)
Nov 28, 2022 0.8900 0.9417 0.8500 0.9016 71,436 +0.00(+0.52%)
Nov 25, 2022 0.8900 0.9462 0.8420 0.8969 286,424 +0.01(+0.78%)
Nov 23, 2022 0.8621 0.9100 0.8240 0.8900 227,762 +0.04(+4.71%)
Nov 22, 2022 0.8100 0.8600 0.8000 0.8500 74,382 +0.02(+2.40%)
Nov 21, 2022 0.8000 0.8700 0.8000 0.8301 305,970 -0.02(-1.94%)
Nov 18, 2022 0.8750 0.9947 0.8108 0.8465 274,227 -0.03(-3.48%)
Nov 17, 2022 0.8232 0.8900 0.7800 0.8770 476,893 +0.03(+3.18%)
Nov 16, 2022 0.8488 0.9373 0.8200 0.8500 245,899 +0.00(+0.14%)
Nov 15, 2022 0.8862 1.020 0.8400 0.8488 403,592 -0.04(-5.02%)
Nov 14, 2022 0.9233 0.9900 0.8598 0.8937 1,195,096 +0.04(+4.34%)
Nov 11, 2022 0.7500 0.8900 0.7485 0.8565 980,195 +0.15(+20.63%)
Nov 10, 2022 0.6700 0.7300 0.6400 0.7100 968,005 +0.06(+9.26%)
Nov 09, 2022 0.7289 0.7289 0.6450 0.6498 234,223 -0.06(-8.62%)
Nov 08, 2022 0.7100 0.7575 0.6801 0.7111 346,450 -0.01(-1.24%)
Nov 07, 2022 0.7300 0.7496 0.7100 0.7200 176,345 -0.01(-0.95%)
Nov 04, 2022 0.8100 0.8329 0.7193 0.7269 308,854 -0.08(-10.26%)
Nov 03, 2022 0.8360 0.8360 0.7195 0.8100 117,036 -0.02(-2.42%)
Nov 02, 2022 0.8686 0.8800 0.8220 0.8301 178,412 -0.02(-2.55%)
Nov 01, 2022 0.8400 0.8800 0.7700 0.8518 408,607 +0.08(+10.05%)
Oct 31, 2022 0.7300 0.7875 0.7015 0.7740 89,958 +0.05(+6.73%)
Oct 28, 2022 0.7300 0.7779 0.7106 0.7252 213,957 -0.01(-2.00%)
Oct 27, 2022 0.6800 0.7400 0.6662 0.7400 102,145 +0.06(+8.81%)
Oct 26, 2022 0.6899 0.7099 0.6617 0.6801 158,694 -0.01(-2.14%)
Oct 25, 2022 0.6600 0.7000 0.6500 0.6950 241,689 +0.04(+6.91%)
Oct 24, 2022 0.6700 0.6959 0.6370 0.6501 43,661 -0.02(-3.40%)
Oct 21, 2022 0.6320 0.6788 0.6320 0.6730 280,319 +0.02(+3.30%)
Oct 20, 2022 0.6800 0.6870 0.6250 0.6515 244,874 -0.00(-0.53%)
Oct 19, 2022 0.7000 0.7045 0.6400 0.6550 184,265 -0.04(-6.33%)
Oct 18, 2022 0.7099 0.7099 0.6800 0.6993 255,455 -0.01(-1.49%)
Oct 17, 2022 0.6700 0.7120 0.6400 0.7099 600,547 +0.09(+15.24%)
Oct 14, 2022 0.6200 0.6980 0.6000 0.6160 1,258,589 +0.05(+8.41%)
Oct 13, 2022 0.5400 0.5799 0.5000 0.5682 472,205 +0.03(+5.22%)
Oct 12, 2022 0.5700 0.5750 0.4995 0.5400 818,875 -0.02(-3.50%)
Oct 11, 2022 0.6300 0.6300 0.5400 0.5596 496,585 -0.07(-10.71%)
Oct 10, 2022 0.6100 0.6267 0.5892 0.6267 281,440 +0.01(+1.06%)
Oct 07, 2022 0.6500 0.6526 0.6200 0.6201 370,971 -0.01(-1.88%)
Oct 06, 2022 0.8200 0.8250 0.6300 0.6320 2,610,515 -0.32(-33.47%)
Oct 05, 2022 0.9894 1.009 0.9240 0.9500 148,114 -0.02(-2.07%)
Oct 04, 2022 0.9612 1.000 0.9612 0.9701 43,852 +0.01(+1.09%)
Oct 03, 2022 0.9300 0.9901 0.9200 0.9596 53,962 +0.03(+3.17%)
Sep 30, 2022 0.9400 0.9909 0.9200 0.9301 93,420 -0.00(-0.43%)
Sep 29, 2022 0.9400 0.9920 0.8800 0.9341 138,432 -0.03(-3.43%)
Sep 28, 2022 0.9600 0.9800 0.9103 0.9673 117,132 -0.01(-1.09%)
Sep 27, 2022 0.9690 1.020 0.9400 0.9780 67,826 +0.03(+2.95%)
Sep 26, 2022 1.020 1.020 0.9090 0.9500 317,258 -0.01(-1.51%)
Sep 23, 2022 0.9500 0.9717 0.9150 0.9646 164,879 +0.01(+1.37%)
Sep 22, 2022 1.070 1.070 0.9300 0.9516 214,136 -0.11(-10.23%)
Sep 21, 2022 1.100 1.100 1.020 1.060 208,533 -0.04(-3.64%)
Sep 20, 2022 1.160 1.160 1.050 1.100 224,875 -0.07(-5.98%)
Sep 19, 2022 1.310 1.340 1.150 1.170 364,182 -0.18(-13.33%)
Sep 16, 2022 1.460 1.460 1.330 1.350 396,527 -0.13(-8.78%)
Sep 15, 2022 1.520 1.520 1.460 1.480 105,779 -0.03(-1.99%)
Sep 14, 2022 1.440 1.590 1.430 1.510 107,370 +0.03(+2.03%)
Sep 13, 2022 1.420 1.500 1.420 1.480 58,613 +0.01(+0.68%)
Sep 12, 2022 1.460 1.500 1.440 1.470 51,442 +0.01(+0.68%)
Sep 09, 2022 1.510 1.540 1.420 1.460 167,502 -0.01(-0.68%)
Sep 08, 2022 1.380 1.500 1.350 1.470 98,729 +0.07(+5.00%)
Sep 07, 2022 1.370 1.400 1.310 1.400 89,150 +0.04(+2.94%)
Sep 06, 2022 1.320 1.400 1.290 1.360 176,274 +0.06(+4.62%)
Sep 02, 2022 1.410 1.410 1.280 1.300 144,209 -0.12(-8.45%)
Sep 01, 2022 1.390 1.420 1.260 1.420 316,535 +0.05(+3.65%)
Aug 31, 2022 1.460 1.490 1.370 1.370 139,211 -0.09(-6.16%)
Aug 30, 2022 1.520 1.520 1.360 1.460 201,274 -0.03(-2.01%)
Aug 29, 2022 1.450 1.515 1.330 1.490 272,814 +0.01(+0.68%)
Aug 26, 2022 1.550 1.550 1.460 1.480 112,940 -0.07(-4.52%)
Aug 25, 2022 1.540 1.560 1.430 1.550 143,860 +0.05(+3.33%)
Aug 24, 2022 1.510 1.520 1.410 1.500 296,640 -0.01(-0.66%)
Aug 23, 2022 1.540 1.570 1.439 1.510 163,624 -0.00(-0.33%)
Aug 22, 2022 1.460 1.520 1.300 1.515 602,719 +0.03(+2.36%)
Aug 19, 2022 1.610 1.650 1.360 1.480 881,118 -0.07(-4.52%)
Aug 18, 2022 1.330 1.660 1.330 1.550 1,812,732 +0.20(+14.81%)
Aug 17, 2022 1.330 1.370 1.298 1.350 556,490 +0.05(+3.85%)
Aug 16, 2022 1.340 1.370 1.280 1.300 160,358 -0.07(-5.11%)
Aug 15, 2022 1.270 1.380 1.270 1.370 625,793 +0.03(+2.24%)
Aug 12, 2022 1.360 1.390 1.260 1.340 262,238 +0.01(+0.75%)
Aug 11, 2022 1.450 1.450 1.290 1.330 178,006 +0.09(+7.26%)
Aug 10, 2022 1.220 1.270 1.160 1.240 129,811 +0.10(+8.77%)
Aug 09, 2022 1.350 1.360 1.100 1.140 483,943 -0.22(-16.18%)
Aug 08, 2022 1.350 1.430 1.350 1.360 293,682 +0.05(+3.82%)
Aug 05, 2022 1.190 1.310 1.190 1.310 201,506 +0.10(+8.26%)
Aug 04, 2022 1.200 1.220 1.150 1.210 295,657 +0.11(+10.00%)
Aug 03, 2022 1.100 1.130 1.040 1.100 279,837 +0.02(+1.85%)
Aug 02, 2022 1.080 1.090 1.030 1.080 139,873 +0.03(+2.86%)
Aug 01, 2022 1.100 1.100 1.026 1.050 137,614 -0.03(-2.78%)
Jul 29, 2022 1.040 1.080 1.000 1.080 161,755 +0.04(+3.85%)
Jul 28, 2022 1.040 1.045 1.000 1.040 121,049 +0.02(+1.96%)
Jul 27, 2022 1.030 1.030 1.000 1.020 78,612 -0.01(-0.97%)
Jul 26, 2022 1.010 1.030 1.000 1.030 75,371 +0.00(+0.00%)
Jul 25, 2022 1.000 1.150 1.000 1.030 456,280 +0.04(+4.36%)
Jul 22, 2022 1.010 1.030 0.9631 0.9870 168,058 -0.02(-2.28%)
Jul 21, 2022 1.020 1.030 0.9800 1.010 70,184 -0.02(-1.94%)
Jul 20, 2022 1.030 1.030 0.9600 1.030 188,987 +0.01(+0.98%)
Jul 19, 2022 1.040 1.050 0.9672 1.020 106,055 -0.01(-0.97%)
Jul 18, 2022 1.040 1.065 0.9900 1.030 121,256 +0.00(+0.00%)
Jul 15, 2022 1.060 1.090 1.000 1.030 98,101 -0.03(-2.83%)
Jul 14, 2022 1.070 1.110 0.9600 1.060 153,373 -0.01(-0.93%)
Jul 13, 2022 0.9859 1.150 0.9606 1.070 390,258 +0.07(+7.44%)
Jul 12, 2022 0.9400 1.030 0.9200 0.9959 172,126 +0.03(+2.66%)
Jul 11, 2022 0.9900 0.9979 0.9009 0.9701 216,896 +0.03(+2.85%)
Jul 08, 2022 0.9600 0.9760 0.9000 0.9432 400,935 -0.00(-0.49%)
Jul 07, 2022 0.9400 0.9671 0.8803 0.9478 233,053 +0.02(+1.75%)
Jul 06, 2022 0.9000 0.9500 0.8900 0.9315 270,961 +0.04(+4.66%)
Jul 05, 2022 0.8850 0.9200 0.8600 0.8900 449,413 +0.03(+2.89%)
Jul 01, 2022 0.9399 0.9399 0.8587 0.8650 401,173 -0.08(-8.77%)
Jun 30, 2022 0.9200 0.9698 0.8450 0.9482 1,568,327 +0.07(+7.75%)
Jun 29, 2022 0.8600 0.9000 0.8092 0.8800 2,302,093 -0.01(-1.19%)
Jun 28, 2022 0.8100 0.9309 0.7277 0.8906 4,655,323 +0.08(+9.94%)
Jun 27, 2022 0.8700 0.8700 0.8005 0.8101 839,087 -0.04(-4.16%)
Jun 24, 2022 0.8400 0.8453 0.7750 0.8453 2,867,829 +0.09(+11.22%)
Jun 23, 2022 0.8136 0.8385 0.7401 0.7600 2,399,843 -0.31(-28.97%)
Jun 22, 2022 1.060 1.200 0.9900 1.070 915,862 +0.03(+2.88%)
Jun 21, 2022 1.100 1.100 1.030 1.040 217,720 -0.01(-0.95%)
Jun 17, 2022 1.020 1.090 1.015 1.050 112,278 +0.05(+5.46%)
Jun 16, 2022 1.080 1.080 0.9900 0.9956 188,833 -0.10(-9.49%)
Jun 15, 2022 1.120 1.148 1.051 1.100 209,332 +0.00(+0.00%)
Jun 14, 2022 1.300 1.320 1.080 1.100 258,560 -0.17(-13.39%)
Jun 13, 2022 1.330 1.380 1.220 1.270 95,914 -0.13(-9.29%)
Jun 10, 2022 1.300 1.420 1.270 1.400 119,901 +0.06(+4.48%)
Jun 09, 2022 1.280 1.370 1.190 1.340 136,641 +0.07(+5.51%)
Jun 08, 2022 1.190 1.290 1.160 1.270 110,099 +0.04(+3.25%)
Jun 07, 2022 1.200 1.260 1.110 1.230 309,305 +0.07(+6.03%)
Jun 06, 2022 1.200 1.240 1.140 1.160 197,728 -0.07(-5.69%)
Jun 03, 2022 1.230 1.290 1.200 1.230 276,320 +0.01(+0.82%)
Jun 02, 2022 1.280 1.330 1.180 1.220 355,600 -0.09(-6.87%)
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.