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

Paratek Pharma Inc (NQ: PRTK )

2.230 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 4.450 4.500 4.210 4.370 829,300 -0.09(-2.02%)
Jul 30, 2020 4.690 4.790 4.430 4.460 672,439 -0.34(-7.08%)
Jul 29, 2020 4.550 6.410 4.450 4.800 4,346,266 +0.26(+5.73%)
Jul 28, 2020 4.540 4.600 4.470 4.540 182,101 -0.04(-0.87%)
Jul 27, 2020 4.670 4.830 4.400 4.580 443,392 -0.10(-2.14%)
Jul 24, 2020 4.890 4.890 4.610 4.680 230,400 -0.19(-3.90%)
Jul 23, 2020 4.660 4.935 4.600 4.870 521,246 +0.19(+4.06%)
Jul 22, 2020 4.720 4.720 4.560 4.680 187,841 -0.06(-1.27%)
Jul 21, 2020 4.810 4.868 4.650 4.740 301,021 -0.06(-1.25%)
Jul 20, 2020 4.990 4.990 4.705 4.800 272,976 -0.06(-1.23%)
Jul 17, 2020 4.530 4.900 4.470 4.860 526,700 +0.35(+7.76%)
Jul 16, 2020 4.700 4.810 4.460 4.510 536,891 -0.19(-4.04%)
Jul 15, 2020 4.780 4.910 4.580 4.700 498,718 -0.02(-0.42%)
Jul 14, 2020 4.710 4.780 4.520 4.720 514,502 +0.06(+1.29%)
Jul 13, 2020 5.310 5.360 4.590 4.660 722,208 -0.56(-10.73%)
Jul 10, 2020 5.370 5.400 5.130 5.220 338,700 -0.15(-2.79%)
Jul 09, 2020 5.600 5.678 5.120 5.370 865,167 -0.15(-2.72%)
Jul 08, 2020 5.180 5.720 5.130 5.520 1,048,894 +0.34(+6.56%)
Jul 07, 2020 5.250 5.330 5.140 5.180 248,215 -0.07(-1.33%)
Jul 06, 2020 5.230 5.290 5.140 5.250 253,442 +0.10(+1.94%)
Jul 02, 2020 5.170 5.350 5.010 5.150 483,700 +0.04(+0.78%)
Jul 01, 2020 5.260 5.350 5.010 5.110 476,643 -0.11(-2.11%)
Jun 30, 2020 5.120 5.390 5.080 5.220 704,418 +0.11(+2.15%)
Jun 29, 2020 4.700 5.110 4.450 5.110 497,489 +0.37(+7.81%)
Jun 26, 2020 4.830 4.920 4.650 4.740 1,615,900 -0.12(-2.47%)
Jun 25, 2020 4.790 5.010 4.710 4.860 1,166,622 +0.05(+1.04%)
Jun 24, 2020 4.810 4.870 4.650 4.810 292,335 -0.02(-0.41%)
Jun 23, 2020 4.930 4.970 4.820 4.830 304,038 -0.09(-1.83%)
Jun 22, 2020 4.800 4.990 4.700 4.920 500,190 +0.07(+1.44%)
Jun 19, 2020 4.700 5.000 4.690 4.850 585,500 +0.18(+3.85%)
Jun 18, 2020 4.550 4.740 4.520 4.670 380,082 +0.09(+1.97%)
Jun 17, 2020 4.730 4.800 4.580 4.580 220,080 -0.12(-2.55%)
Jun 16, 2020 4.670 4.780 4.610 4.700 540,056 +0.15(+3.30%)
Jun 15, 2020 4.300 4.580 4.210 4.550 327,100 +0.20(+4.60%)
Jun 12, 2020 4.500 4.630 4.315 4.350 402,600 -0.02(-0.34%)
Jun 11, 2020 4.570 4.710 4.340 4.365 728,113 -0.35(-7.52%)
Jun 10, 2020 5.100 5.190 4.620 4.720 732,429 -0.33(-6.53%)
Jun 09, 2020 5.020 5.070 4.860 5.050 361,879 +0.05(+1.00%)
Jun 08, 2020 5.000 5.140 4.850 5.000 871,036 +0.09(+1.83%)
Jun 05, 2020 4.850 5.040 4.730 4.910 1,291,500 +0.24(+5.14%)
Jun 04, 2020 4.600 4.850 4.570 4.670 507,522 +0.11(+2.41%)
Jun 03, 2020 4.580 4.690 4.510 4.560 257,420 -0.02(-0.44%)
Jun 02, 2020 4.580 4.740 4.440 4.580 283,798 +0.00(+0.00%)
Jun 01, 2020 4.340 4.625 4.270 4.580 428,599 +0.14(+3.15%)
May 29, 2020 4.300 4.490 4.240 4.440 236,200 +0.14(+3.26%)
May 28, 2020 4.430 4.650 4.280 4.300 387,271 -0.10(-2.27%)
May 27, 2020 4.410 4.460 4.240 4.400 468,678 +0.00(+0.00%)
May 26, 2020 4.640 4.700 4.380 4.400 438,303 -0.17(-3.72%)
May 22, 2020 4.430 4.700 4.430 4.570 597,000 +0.18(+4.10%)
May 21, 2020 4.290 4.480 4.280 4.390 341,324 +0.06(+1.39%)
May 20, 2020 4.280 4.360 4.210 4.330 380,482 +0.11(+2.61%)
May 19, 2020 4.310 4.350 4.200 4.220 317,512 -0.10(-2.31%)
May 18, 2020 4.470 4.510 4.276 4.320 425,773 +0.01(+0.23%)
May 15, 2020 4.240 4.412 4.210 4.310 429,700 +0.02(+0.47%)
May 14, 2020 4.200 4.340 4.030 4.290 404,559 +0.05(+1.18%)
May 13, 2020 4.500 4.550 4.090 4.240 924,985 -0.20(-4.50%)
May 12, 2020 4.710 4.860 4.440 4.440 1,030,054 -0.18(-3.90%)
May 11, 2020 4.740 4.870 4.430 4.620 1,026,827 -0.03(-0.65%)
May 08, 2020 4.590 4.650 4.420 4.650 851,300 +0.17(+3.79%)
May 07, 2020 4.450 4.650 4.410 4.480 455,659 +0.08(+1.82%)
May 06, 2020 4.350 4.430 4.240 4.400 322,178 +0.10(+2.33%)
May 05, 2020 4.200 4.390 4.171 4.300 249,961 +0.14(+3.37%)
May 04, 2020 3.860 4.230 3.810 4.160 269,660 +0.23(+5.85%)
May 01, 2020 3.980 4.089 3.810 3.930 544,900 -0.16(-3.91%)
Apr 30, 2020 4.440 4.460 4.010 4.090 904,465 -0.33(-7.47%)
Apr 29, 2020 4.660 4.750 4.410 4.420 791,408 -0.16(-3.49%)
Apr 28, 2020 4.560 4.700 4.450 4.580 612,503 +0.12(+2.69%)
Apr 27, 2020 4.370 4.580 4.370 4.460 671,169 +0.07(+1.59%)
Apr 24, 2020 4.390 4.490 4.329 4.390 377,400 +0.03(+0.69%)
Apr 23, 2020 4.370 4.550 4.200 4.360 388,344 +0.00(+0.00%)
Apr 22, 2020 4.470 4.560 4.330 4.360 420,857 -0.00(-0.11%)
Apr 21, 2020 4.340 4.580 4.330 4.365 437,279 -0.12(-2.57%)
Apr 20, 2020 4.440 4.700 4.380 4.480 612,594 +0.04(+0.90%)
Apr 17, 2020 4.600 4.600 4.370 4.440 566,100 -0.08(-1.77%)
Apr 16, 2020 4.550 4.650 4.435 4.520 870,591 +0.00(+0.00%)
Apr 15, 2020 4.510 4.700 4.190 4.520 970,121 -0.08(-1.74%)
Apr 14, 2020 4.750 4.800 4.560 4.600 584,650 -0.10(-2.13%)
Apr 13, 2020 4.420 4.860 4.310 4.700 710,751 +0.23(+5.15%)
Apr 09, 2020 4.200 4.665 4.170 4.470 945,900 +0.25(+5.92%)
Apr 08, 2020 4.120 4.450 4.040 4.220 617,284 +0.21(+5.24%)
Apr 07, 2020 3.870 4.150 3.665 4.010 539,201 +0.16(+4.16%)
Apr 06, 2020 3.300 3.930 3.280 3.850 940,402 +0.64(+19.94%)
Apr 03, 2020 3.000 3.250 2.950 3.210 554,100 +0.22(+7.36%)
Apr 02, 2020 2.970 3.030 2.850 2.990 567,544 +0.02(+0.67%)
Apr 01, 2020 3.060 3.210 2.900 2.970 521,977 -0.18(-5.71%)
Mar 31, 2020 3.120 3.220 2.950 3.150 643,528 +0.03(+0.96%)
Mar 30, 2020 3.250 3.300 3.019 3.120 297,980 -0.07(-2.19%)
Mar 27, 2020 3.210 3.530 3.065 3.190 785,100 +0.00(+0.00%)
Mar 26, 2020 3.210 3.465 3.150 3.190 513,257 +0.03(+0.95%)
Mar 25, 2020 3.210 3.380 3.040 3.160 611,001 -0.04(-1.25%)
Mar 24, 2020 3.000 3.245 2.830 3.200 733,785 +0.35(+12.28%)
Mar 23, 2020 2.960 3.160 2.650 2.850 1,164,698 -0.04(-1.38%)
Mar 20, 2020 3.380 3.400 2.890 2.890 932,200 -0.44(-13.21%)
Mar 19, 2020 3.400 3.520 3.100 3.330 801,684 -0.10(-2.92%)
Mar 18, 2020 2.930 3.430 2.520 3.430 1,151,652 +0.34(+11.00%)
Mar 17, 2020 2.700 3.120 2.530 3.090 1,013,236 +0.42(+15.73%)
Mar 16, 2020 2.600 3.030 2.500 2.670 1,304,189 -0.25(-8.56%)
Mar 13, 2020 3.250 3.350 2.800 2.920 1,244,900 -0.22(-7.01%)
Mar 12, 2020 3.650 3.840 3.130 3.140 1,472,222 -0.75(-19.28%)
Mar 11, 2020 3.920 4.070 3.760 3.890 799,798 -0.05(-1.27%)
Mar 10, 2020 4.060 4.240 3.810 3.940 1,098,779 -0.08(-1.99%)
Mar 09, 2020 4.490 4.660 4.010 4.020 989,311 -0.65(-13.92%)
Mar 06, 2020 4.810 4.980 4.530 4.670 933,200 -0.19(-3.91%)
Mar 05, 2020 4.590 4.970 4.510 4.860 675,138 +0.25(+5.42%)
Mar 04, 2020 4.540 4.700 4.420 4.610 730,491 +0.04(+0.88%)
Mar 03, 2020 5.000 5.050 4.470 4.570 1,354,716 -0.40(-8.05%)
Mar 02, 2020 4.880 5.280 4.710 4.970 1,753,483 +0.19(+3.97%)
Feb 28, 2020 4.380 4.790 4.350 4.780 1,958,400 +0.45(+10.39%)
Feb 27, 2020 4.430 4.980 4.190 4.330 3,737,222 +0.01(+0.23%)
Feb 26, 2020 3.610 4.400 3.610 4.320 3,230,682 +0.72(+20.00%)
Feb 25, 2020 3.550 3.640 3.320 3.600 755,409 +0.08(+2.27%)
Feb 24, 2020 3.600 3.600 3.380 3.520 503,927 -0.03(-0.85%)
Feb 21, 2020 3.590 3.640 3.515 3.550 520,400 -0.04(-1.11%)
Feb 20, 2020 3.500 3.630 3.420 3.590 349,227 +0.08(+2.28%)
Feb 19, 2020 3.500 3.570 3.460 3.510 235,693 +0.01(+0.29%)
Feb 18, 2020 3.460 3.520 3.410 3.500 398,551 +0.06(+1.74%)
Feb 14, 2020 3.750 3.770 3.425 3.440 563,700 -0.26(-7.03%)
Feb 13, 2020 3.800 3.840 3.640 3.700 854,944 -0.10(-2.63%)
Feb 12, 2020 3.810 3.870 3.720 3.800 506,575 +0.01(+0.26%)
Feb 11, 2020 3.660 3.890 3.630 3.790 782,068 +0.13(+3.55%)
Feb 10, 2020 3.670 3.707 3.570 3.660 362,199 -0.01(-0.27%)
Feb 07, 2020 3.580 3.730 3.540 3.670 380,200 +0.04(+1.10%)
Feb 06, 2020 3.670 3.710 3.540 3.630 326,696 -0.03(-0.82%)
Feb 05, 2020 3.500 3.750 3.500 3.660 711,080 +0.16(+4.57%)
Feb 04, 2020 3.480 3.530 3.420 3.500 518,764 +0.06(+1.74%)
Feb 03, 2020 3.440 3.510 3.305 3.440 525,175 +0.08(+2.38%)
Jan 31, 2020 3.340 3.400 3.280 3.360 333,600 +0.00(+0.00%)
Jan 30, 2020 3.450 3.480 3.330 3.360 485,242 -0.11(-3.17%)
Jan 29, 2020 3.490 3.550 3.360 3.470 547,674 -0.02(-0.57%)
Jan 28, 2020 3.540 3.590 3.420 3.490 504,008 -0.02(-0.57%)
Jan 27, 2020 3.440 3.630 3.420 3.510 427,541 -0.01(-0.28%)
Jan 24, 2020 3.640 3.685 3.440 3.520 923,000 -0.11(-3.03%)
Jan 23, 2020 3.640 3.730 3.490 3.630 660,664 -0.03(-0.82%)
Jan 22, 2020 3.630 3.760 3.580 3.660 749,341 +0.03(+0.83%)
Jan 21, 2020 3.690 3.725 3.580 3.630 727,433 -0.01(-0.27%)
Jan 17, 2020 3.880 3.910 3.585 3.640 1,045,700 -0.16(-4.21%)
Jan 16, 2020 3.720 4.000 3.710 3.800 1,268,503 +0.12(+3.26%)
Jan 15, 2020 3.650 3.850 3.620 3.680 1,554,857 +0.04(+1.10%)
Jan 14, 2020 3.820 3.890 3.580 3.640 2,070,083 -0.21(-5.33%)
Jan 13, 2020 4.150 4.210 3.830 3.845 1,534,730 -0.25(-6.22%)
Jan 10, 2020 4.280 4.310 4.100 4.100 1,626,800 -0.19(-4.43%)
Jan 09, 2020 4.210 4.390 4.130 4.290 1,858,976 +0.12(+2.88%)
Jan 08, 2020 4.230 4.280 4.120 4.170 1,167,364 +0.02(+0.48%)
Jan 07, 2020 4.000 4.250 4.000 4.150 802,823 +0.15(+3.75%)
Jan 06, 2020 3.950 4.125 3.930 4.000 703,439 +0.08(+2.04%)
Jan 03, 2020 3.910 4.030 3.810 3.920 438,000 -0.07(-1.75%)
Jan 02, 2020 4.030 4.055 3.710 3.990 929,851 -0.04(-0.99%)
Dec 31, 2019 4.080 4.140 4.010 4.030 638,900 -0.06(-1.47%)
Dec 30, 2019 4.330 4.500 4.060 4.090 1,164,937 -0.24(-5.54%)
Dec 27, 2019 4.400 4.530 4.290 4.330 1,212,100 -0.09(-2.04%)
Dec 26, 2019 4.500 4.550 4.310 4.420 831,006 -0.08(-1.78%)
Dec 24, 2019 4.390 4.560 4.350 4.500 1,534,700 +0.11(+2.51%)
Dec 23, 2019 4.090 4.490 4.010 4.390 2,948,799 +0.36(+8.93%)
Dec 20, 2019 3.900 4.140 3.800 4.030 4,284,100 +0.13(+3.33%)
Dec 19, 2019 4.310 4.320 3.690 3.900 22,496,424 +0.95(+32.20%)
Dec 18, 2019 3.080 3.090 2.920 2.950 698,973 -0.15(-4.84%)
Dec 17, 2019 3.190 3.270 2.970 3.100 383,696 -0.10(-3.13%)
Dec 16, 2019 3.290 3.340 3.180 3.200 246,914 -0.07(-2.14%)
Dec 13, 2019 3.100 3.290 3.090 3.270 535,200 +0.17(+5.48%)
Dec 12, 2019 3.100 3.170 3.040 3.100 1,123,003 -0.02(-0.64%)
Dec 11, 2019 3.120 3.180 3.100 3.120 254,356 +0.01(+0.32%)
Dec 10, 2019 3.070 3.160 2.950 3.110 791,446 +0.04(+1.30%)
Dec 09, 2019 3.080 3.140 3.060 3.070 435,643 +0.01(+0.33%)
Dec 06, 2019 3.000 3.190 2.980 3.060 1,101,700 +0.06(+2.00%)
Dec 05, 2019 3.040 3.060 3.000 3.000 313,753 -0.04(-1.32%)
Dec 04, 2019 2.950 3.070 2.930 3.040 281,580 +0.08(+2.70%)
Dec 03, 2019 3.020 3.075 2.900 2.960 227,584 -0.09(-2.95%)
Dec 02, 2019 2.930 3.110 2.900 3.050 853,993 +0.12(+4.10%)
Nov 29, 2019 3.010 3.040 2.900 2.930 222,200 -0.07(-2.33%)
Nov 27, 2019 2.950 3.040 2.870 3.000 393,100 +0.06(+1.87%)
Nov 26, 2019 3.010 3.050 2.940 2.945 383,818 -0.06(-1.83%)
Nov 25, 2019 3.060 3.120 2.960 3.000 463,362 -0.06(-1.96%)
Nov 22, 2019 3.110 3.170 3.030 3.060 556,300 -0.05(-1.61%)
Nov 21, 2019 3.040 3.150 2.950 3.110 317,913 +0.11(+3.67%)
Nov 20, 2019 3.050 3.180 2.900 3.000 628,769 -0.07(-2.28%)
Nov 19, 2019 3.130 3.240 3.010 3.070 551,527 -0.06(-1.92%)
Nov 18, 2019 3.310 3.350 3.010 3.130 626,862 -0.22(-6.57%)
Nov 15, 2019 3.380 3.480 3.300 3.350 288,500 -0.02(-0.59%)
Nov 14, 2019 3.700 3.700 3.110 3.370 1,142,471 -0.33(-8.92%)
Nov 13, 2019 3.450 3.950 3.420 3.700 906,999 -0.33(-8.19%)
Nov 12, 2019 4.010 4.160 3.960 4.030 185,134 +0.00(+0.00%)
Nov 11, 2019 4.100 4.180 3.970 4.030 258,530 -0.07(-1.71%)
Nov 08, 2019 4.050 4.200 3.840 4.100 303,500 +0.06(+1.49%)
Nov 07, 2019 4.150 4.210 4.010 4.040 433,110 -0.02(-0.49%)
Nov 06, 2019 3.880 4.380 3.720 4.060 1,147,920 +0.10(+2.53%)
Nov 05, 2019 3.200 4.550 2.990 3.960 3,377,983 +0.78(+24.53%)
Nov 04, 2019 3.050 3.190 2.950 3.180 679,174 +0.11(+3.58%)
Nov 01, 2019 2.920 3.090 2.660 3.070 1,598,000 -0.02(-0.65%)
Oct 31, 2019 3.000 3.180 2.880 3.090 964,402 +0.13(+4.39%)
Oct 30, 2019 3.100 3.160 2.860 2.960 583,770 -0.13(-4.21%)
Oct 29, 2019 3.120 3.160 3.030 3.090 453,785 -0.04(-1.28%)
Oct 28, 2019 3.280 3.300 3.100 3.130 568,640 -0.14(-4.28%)
Oct 25, 2019 3.410 3.450 3.255 3.270 352,500 -0.18(-5.22%)
Oct 24, 2019 3.720 3.790 3.420 3.450 370,065 -0.25(-6.76%)
Oct 23, 2019 3.510 3.880 3.480 3.700 787,107 +0.21(+6.02%)
Oct 22, 2019 3.200 3.560 3.100 3.490 677,132 +0.29(+9.06%)
Oct 21, 2019 3.250 3.280 3.100 3.200 282,661 -0.04(-1.23%)
Oct 18, 2019 3.430 3.460 3.090 3.240 531,900 -0.22(-6.36%)
Oct 17, 2019 3.470 3.630 3.420 3.460 238,061 +0.01(+0.29%)
Oct 16, 2019 3.370 3.560 3.350 3.450 1,504,040 +0.10(+2.99%)
Oct 15, 2019 3.200 3.460 3.200 3.350 1,231,819 +0.16(+5.02%)
Oct 14, 2019 3.250 3.250 3.145 3.190 235,457 -0.05(-1.54%)
Oct 11, 2019 3.450 3.460 3.170 3.240 474,400 -0.17(-4.99%)
Oct 10, 2019 3.460 3.495 3.290 3.410 487,253 -0.09(-2.57%)
Oct 09, 2019 3.840 3.840 3.460 3.500 371,208 -0.26(-6.91%)
Oct 08, 2019 3.900 3.935 3.730 3.760 322,440 -0.21(-5.29%)
Oct 07, 2019 3.920 4.000 3.800 3.970 187,317 +0.05(+1.28%)
Oct 04, 2019 3.820 3.940 3.800 3.920 241,100 +0.08(+2.08%)
Oct 03, 2019 4.190 4.230 3.810 3.840 530,087 -0.34(-8.13%)
Oct 02, 2019 4.220 4.290 4.030 4.180 722,156 -0.09(-2.11%)
Oct 01, 2019 4.300 4.520 4.240 4.270 331,853 -0.05(-1.16%)
Sep 30, 2019 4.600 4.600 4.150 4.320 390,236 -0.28(-6.09%)
Sep 27, 2019 4.570 4.750 4.460 4.600 210,900 +0.03(+0.77%)
Sep 26, 2019 4.610 4.690 4.440 4.565 250,190 -0.06(-1.40%)
Sep 25, 2019 4.830 4.900 4.590 4.630 306,889 -0.14(-2.94%)
Sep 24, 2019 4.970 5.020 4.510 4.770 719,184 -0.14(-2.75%)
Sep 23, 2019 4.370 4.930 4.370 4.905 1,008,498 +0.46(+10.22%)
Sep 20, 2019 4.400 4.530 4.330 4.450 507,400 +0.05(+1.14%)
Sep 19, 2019 4.390 4.500 4.330 4.400 212,505 +0.01(+0.23%)
Sep 18, 2019 4.500 4.570 4.255 4.390 379,618 -0.10(-2.23%)
Sep 17, 2019 5.030 5.115 4.480 4.490 488,732 -0.65(-12.65%)
Sep 16, 2019 5.650 5.661 5.050 5.140 414,976 -0.62(-10.76%)
Sep 13, 2019 5.550 5.890 5.400 5.760 973,700 +0.16(+2.86%)
Sep 12, 2019 5.300 5.690 5.090 5.600 1,058,063 +0.25(+4.67%)
Sep 11, 2019 4.950 5.530 4.910 5.350 1,009,709 +0.31(+6.15%)
Sep 10, 2019 4.580 5.130 4.500 5.040 822,464 +0.44(+9.57%)
Sep 09, 2019 3.870 4.650 3.830 4.600 777,733 +0.71(+18.25%)
Sep 06, 2019 3.720 3.920 3.620 3.890 266,900 +0.17(+4.57%)
Sep 05, 2019 3.720 3.800 3.560 3.720 261,589 +0.05(+1.36%)
Sep 04, 2019 3.680 3.750 3.600 3.670 290,533 -0.04(-1.08%)
Sep 03, 2019 3.690 3.750 3.533 3.710 383,103 -0.03(-0.80%)
Aug 30, 2019 3.750 3.800 3.530 3.740 1,022,300 +0.35(+10.32%)
Aug 29, 2019 3.470 3.550 3.360 3.390 232,076 -0.05(-1.45%)
Aug 28, 2019 3.570 3.900 3.400 3.440 421,146 -0.16(-4.44%)
Aug 27, 2019 3.920 3.920 3.530 3.600 318,283 -0.25(-6.49%)
Aug 26, 2019 3.820 3.890 3.770 3.850 304,725 +0.07(+1.85%)
Aug 23, 2019 3.840 3.860 3.680 3.780 279,200 -0.12(-3.08%)
Aug 22, 2019 4.100 4.110 3.810 3.900 308,867 -0.17(-4.18%)
Aug 21, 2019 4.250 4.311 4.020 4.070 302,125 -0.14(-3.33%)
Aug 20, 2019 4.450 4.500 4.200 4.210 304,591 -0.22(-4.97%)
Aug 19, 2019 4.430 4.770 4.380 4.430 533,992 +0.07(+1.61%)
Aug 16, 2019 4.210 4.430 4.199 4.360 294,100 +0.19(+4.56%)
Aug 15, 2019 4.160 4.320 4.093 4.170 321,129 -0.01(-0.24%)
Aug 14, 2019 4.350 4.410 4.080 4.180 511,557 -0.28(-6.28%)
Aug 13, 2019 4.390 4.500 4.260 4.460 207,441 +0.06(+1.36%)
Aug 12, 2019 4.650 4.650 4.320 4.400 319,079 -0.25(-5.38%)
Aug 09, 2019 4.200 4.690 4.190 4.650 644,800 +0.39(+9.15%)
Aug 08, 2019 4.000 4.430 3.870 4.260 1,032,961 +0.09(+2.16%)
Aug 07, 2019 3.200 4.400 3.110 4.170 2,637,102 +1.08(+34.95%)
Aug 06, 2019 3.100 3.230 3.030 3.090 318,533 -0.01(-0.32%)
Aug 05, 2019 2.990 3.150 2.890 3.100 320,789 +0.02(+0.65%)
Aug 02, 2019 3.120 3.120 2.870 3.080 264,000 -0.03(-0.96%)
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.