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

Sesen Bio Inc (NQ: SESN )

0.6288 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 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, 2019 0.4898 0.5494 0.4855 0.5238 8,085,762 +0.04(+7.89%)
Jul 30, 2019 0.4557 0.4940 0.4557 0.4855 3,148,294 +0.03(+5.56%)
Jul 29, 2019 0.4855 0.4940 0.4472 0.4600 4,436,416 -0.03(-5.26%)
Jul 26, 2019 0.5153 0.5196 0.4855 0.4855 3,751,668 -0.03(-5.00%)
Jul 25, 2019 0.5153 0.5324 0.5111 0.5111 1,754,225 -0.01(-2.44%)
Jul 24, 2019 0.5238 0.5324 0.5111 0.5238 3,680,417 -0.00(-0.81%)
Jul 23, 2019 0.5196 0.5281 0.5068 0.5281 1,863,525 +0.01(+2.48%)
Jul 22, 2019 0.5238 0.5366 0.5111 0.5153 2,173,027 -0.02(-3.97%)
Jul 19, 2019 0.5409 0.5451 0.5238 0.5366 1,493,811 +0.00(+0.00%)
Jul 18, 2019 0.5622 0.5750 0.5366 0.5366 1,932,954 -0.02(-3.82%)
Jul 17, 2019 0.5451 0.5920 0.5451 0.5579 5,586,822 +0.01(+1.55%)
Jul 16, 2019 0.5153 0.5622 0.5153 0.5494 3,787,855 +0.03(+5.74%)
Jul 15, 2019 0.5111 0.5281 0.5068 0.5196 2,531,575 +0.01(+1.67%)
Jul 12, 2019 0.5111 0.5189 0.5068 0.5111 2,719,712 -0.01(-1.64%)
Jul 11, 2019 0.5196 0.5281 0.5068 0.5196 2,247,424 -0.00(-0.41%)
Jul 10, 2019 0.5281 0.5409 0.4983 0.5217 5,703,704 -0.00(-0.41%)
Jul 09, 2019 0.5409 0.5451 0.5238 0.5238 2,899,810 -0.03(-4.65%)
Jul 08, 2019 0.5196 0.5494 0.4940 0.5494 4,918,637 +0.03(+4.88%)
Jul 05, 2019 0.5664 0.5707 0.5111 0.5238 10,830,717 -0.05(-8.89%)
Jul 03, 2019 0.6005 0.6005 0.5707 0.5750 4,154,118 -0.02(-2.88%)
Jul 02, 2019 0.6261 0.6303 0.5877 0.5920 6,120,330 -0.04(-6.71%)
Jul 01, 2019 0.6516 0.6559 0.5792 0.6346 9,237,227 -0.00(-0.67%)
Jun 28, 2019 0.6772 0.6899 0.6388 0.6388 7,325,825 -0.04(-6.25%)
Jun 27, 2019 0.7155 0.7325 0.6814 0.6814 5,980,393 -0.03(-3.61%)
Jun 26, 2019 0.6474 0.7070 0.6431 0.7070 6,686,847 +0.07(+10.67%)
Jun 25, 2019 0.6175 0.6516 0.6090 0.6388 4,545,048 +0.01(+2.04%)
Jun 24, 2019 0.6005 0.6346 0.6005 0.6261 4,286,977 +0.01(+2.08%)
Jun 21, 2019 0.5835 0.6303 0.5664 0.6133 8,196,002 +0.02(+2.86%)
Jun 20, 2019 0.6303 0.6303 0.5750 0.5962 9,216,022 -0.03(-5.41%)
Jun 19, 2019 0.5366 0.6303 0.5324 0.6303 36,749,464 -0.15(-19.57%)
Jun 18, 2019 0.7922 0.8177 0.7709 0.7836 6,939,705 -0.00(-0.54%)
Jun 17, 2019 0.7368 0.8092 0.7325 0.7879 6,181,435 +0.06(+8.82%)
Jun 14, 2019 0.7879 0.7879 0.7070 0.7240 8,028,118 -0.06(-7.10%)
Jun 13, 2019 0.8135 0.8177 0.7453 0.7794 8,900,934 -0.03(-4.19%)
Jun 12, 2019 0.8731 0.8816 0.7879 0.8135 10,417,120 -0.06(-6.83%)
Jun 11, 2019 0.8390 0.9412 0.8347 0.8731 11,227,570 +0.06(+7.89%)
Jun 10, 2019 1.065 1.077 0.7666 0.8092 24,864,216 -0.18(-18.10%)
Jun 07, 2019 0.9412 1.022 0.9029 0.9881 11,464,213 +0.08(+8.41%)
Jun 06, 2019 0.8731 0.9327 0.8688 0.9114 4,318,748 +0.02(+2.39%)
Jun 05, 2019 0.9497 0.9583 0.8901 0.8901 4,674,816 -0.06(-6.28%)
Jun 04, 2019 0.9242 0.9583 0.8986 0.9497 4,174,318 +0.03(+3.72%)
Jun 03, 2019 0.9583 0.9881 0.8560 0.9157 5,852,752 -0.03(-3.15%)
May 31, 2019 0.9625 1.014 0.9199 0.9455 7,341,322 -0.06(-5.93%)
May 30, 2019 1.065 1.107 0.9157 1.005 16,782,366 -0.04(-4.07%)
May 29, 2019 0.9625 1.048 0.9242 1.048 12,937,004 +0.08(+8.37%)
May 28, 2019 0.8773 0.9753 0.8646 0.9668 10,701,787 +0.11(+12.38%)
May 24, 2019 0.8646 0.9284 0.8475 0.8603 8,927,880 -0.01(-1.46%)
May 23, 2019 0.8518 0.8773 0.8220 0.8731 6,485,487 -0.00(-0.49%)
May 22, 2019 0.7922 0.9242 0.7666 0.8773 17,371,144 +0.04(+4.57%)
May 21, 2019 0.8603 1.001 0.7794 0.8390 62,893,444 +0.09(+12.57%)
May 20, 2019 0.6218 0.7453 0.6005 0.7453 14,295,384 +0.13(+21.53%)
May 17, 2019 0.5877 0.6261 0.5537 0.6133 7,749,643 +0.03(+5.11%)
May 16, 2019 0.5238 0.5920 0.5111 0.5835 6,835,049 +0.05(+8.73%)
May 15, 2019 0.4983 0.5409 0.4940 0.5366 2,492,621 +0.03(+5.88%)
May 14, 2019 0.5068 0.5111 0.4813 0.5068 3,251,823 +0.03(+5.31%)
May 13, 2019 0.5281 0.5281 0.4685 0.4813 9,788,928 -0.01(-2.59%)
May 10, 2019 0.5324 0.5451 0.4813 0.4940 8,298,141 -0.03(-5.69%)
May 09, 2019 0.5537 0.5579 0.5196 0.5238 3,291,500 -0.03(-5.38%)
May 08, 2019 0.5366 0.5622 0.5196 0.5537 4,372,548 +0.03(+4.84%)
May 07, 2019 0.5792 0.6005 0.5196 0.5281 8,824,471 -0.04(-7.46%)
May 06, 2019 0.5366 0.5877 0.5324 0.5707 4,573,571 +0.02(+3.08%)
May 03, 2019 0.5324 0.5664 0.5238 0.5537 5,182,787 +0.03(+5.69%)
May 02, 2019 0.5281 0.5366 0.5153 0.5238 2,088,297 +0.00(+0.00%)
May 01, 2019 0.5366 0.5451 0.5111 0.5238 2,429,241 -0.00(-0.81%)
Apr 30, 2019 0.5451 0.5579 0.5026 0.5281 5,707,764 +0.00(+0.00%)
Apr 29, 2019 0.4727 0.5494 0.4685 0.5281 13,460,822 +0.06(+12.73%)
Apr 26, 2019 0.4557 0.4727 0.4514 0.4685 1,591,019 +0.01(+1.85%)
Apr 25, 2019 0.4600 0.4770 0.4472 0.4600 1,946,988 +0.00(+0.00%)
Apr 24, 2019 0.4557 0.4770 0.4514 0.4600 2,047,796 +0.00(+0.93%)
Apr 23, 2019 0.4472 0.4685 0.4387 0.4557 2,698,047 +0.01(+1.90%)
Apr 22, 2019 0.4940 0.4940 0.4259 0.4472 9,859,479 -0.06(-11.02%)
Apr 18, 2019 0.4983 0.5409 0.4813 0.5026 3,979,895 +0.00(+0.00%)
Apr 17, 2019 0.5664 0.6048 0.4983 0.5026 8,204,722 -0.07(-12.59%)
Apr 16, 2019 0.4898 0.6431 0.4685 0.5750 27,894,636 +0.09(+19.47%)
Apr 15, 2019 0.4387 0.4898 0.4259 0.4813 7,898,947 +0.04(+9.71%)
Apr 12, 2019 0.4166 0.4472 0.4148 0.4387 4,893,980 +0.03(+6.16%)
Apr 11, 2019 0.4259 0.4259 0.4053 0.4132 886,126 -0.01(-2.98%)
Apr 10, 2019 0.4216 0.4259 0.3961 0.4259 2,150,451 +0.02(+5.04%)
Apr 09, 2019 0.4174 0.4174 0.3968 0.4054 1,610,878 -0.01(-2.86%)
Apr 08, 2019 0.4344 0.4344 0.4089 0.4174 2,300,243 -0.01(-2.97%)
Apr 05, 2019 0.4344 0.4387 0.4259 0.4301 1,302,447 -0.00(-0.98%)
Apr 04, 2019 0.4472 0.4472 0.4259 0.4344 1,337,075 -0.00(-0.97%)
Apr 03, 2019 0.4387 0.4429 0.4301 0.4387 1,880,755 +0.01(+1.98%)
Apr 02, 2019 0.4259 0.4429 0.4046 0.4301 3,555,728 +0.00(+1.00%)
Apr 01, 2019 0.4387 0.4472 0.4216 0.4259 1,938,366 -0.01(-2.91%)
Mar 29, 2019 0.4131 0.4472 0.4131 0.4387 5,437,077 +0.03(+7.29%)
Mar 28, 2019 0.3833 0.4174 0.3790 0.4089 3,331,104 +0.03(+7.87%)
Mar 27, 2019 0.3790 0.3876 0.3705 0.3790 2,290,975 -0.00(-1.11%)
Mar 26, 2019 0.3748 0.3875 0.3625 0.3833 847,123 +0.01(+3.32%)
Mar 25, 2019 0.3793 0.3793 0.3577 0.3710 1,310,205 -0.00(-1.01%)
Mar 22, 2019 0.3876 0.3876 0.3641 0.3748 2,717,364 -0.01(-3.19%)
Mar 21, 2019 0.4089 0.4110 0.3773 0.3871 3,375,329 -0.02(-5.67%)
Mar 20, 2019 0.4188 0.4215 0.4072 0.4104 1,146,395 -0.01(-1.67%)
Mar 19, 2019 0.4089 0.4216 0.4089 0.4174 2,446,375 +0.01(+2.19%)
Mar 18, 2019 0.4131 0.4215 0.4046 0.4084 1,355,458 -0.00(-0.66%)
Mar 15, 2019 0.4213 0.4301 0.4046 0.4112 1,494,280 -0.01(-1.76%)
Mar 14, 2019 0.4344 0.4344 0.4174 0.4185 1,596,353 -0.01(-2.70%)
Mar 13, 2019 0.4344 0.4344 0.4174 0.4301 2,223,679 +0.00(+0.00%)
Mar 12, 2019 0.4174 0.4344 0.4089 0.4301 3,353,781 +0.02(+5.21%)
Mar 11, 2019 0.3918 0.4174 0.3876 0.4089 2,666,800 +0.01(+3.35%)
Mar 08, 2019 0.3709 0.4108 0.3709 0.3956 1,960,362 +0.03(+7.44%)
Mar 07, 2019 0.3727 0.3739 0.3620 0.3682 1,572,662 -0.00(-0.63%)
Mar 06, 2019 0.3918 0.3932 0.3620 0.3706 4,289,444 -0.02(-5.42%)
Mar 05, 2019 0.3918 0.4131 0.3876 0.3918 2,244,393 -0.01(-3.16%)
Mar 04, 2019 0.4685 0.4685 0.3876 0.4046 11,734,179 -0.03(-6.86%)
Mar 01, 2019 0.4089 0.4472 0.3918 0.4344 8,501,245 +0.03(+7.37%)
Feb 28, 2019 0.4429 0.4514 0.3833 0.4046 5,303,761 -0.02(-5.00%)
Feb 27, 2019 0.4472 0.4557 0.4131 0.4259 6,272,212 -0.02(-4.76%)
Feb 26, 2019 0.3790 0.4514 0.3748 0.4472 13,165,887 +0.09(+26.51%)
Feb 25, 2019 0.3450 0.3620 0.3407 0.3535 2,724,171 +0.01(+2.47%)
Feb 22, 2019 0.3535 0.3577 0.3407 0.3450 1,310,900 -0.01(-2.23%)
Feb 21, 2019 0.3450 0.3564 0.3407 0.3528 2,041,019 +0.01(+1.99%)
Feb 20, 2019 0.3620 0.3644 0.3408 0.3460 3,039,543 -0.01(-3.30%)
Feb 19, 2019 0.3748 0.3790 0.3577 0.3577 3,186,304 +0.00(+0.00%)
Feb 15, 2019 0.3450 0.3663 0.3407 0.3577 3,655,868 +0.02(+6.33%)
Feb 14, 2019 0.3450 0.3450 0.3279 0.3365 3,028,402 -0.01(-3.08%)
Feb 13, 2019 0.3492 0.3534 0.3386 0.3471 1,593,240 +0.00(+0.06%)
Feb 12, 2019 0.3407 0.3492 0.3407 0.3469 1,444,556 +0.01(+1.83%)
Feb 11, 2019 0.3450 0.3492 0.3322 0.3407 1,655,286 -0.01(-2.44%)
Feb 08, 2019 0.3279 0.3535 0.3237 0.3492 1,795,296 +0.02(+7.09%)
Feb 07, 2019 0.3501 0.3601 0.3254 0.3261 2,045,055 -0.02(-6.62%)
Feb 06, 2019 0.3620 0.3705 0.3492 0.3492 2,108,924 -0.00(-0.04%)
Feb 05, 2019 0.3223 0.3587 0.3223 0.3494 3,240,468 +0.03(+7.93%)
Feb 04, 2019 0.3164 0.3237 0.3098 0.3237 1,478,166 +0.00(+1.33%)
Feb 01, 2019 0.3066 0.3237 0.3066 0.3194 1,889,217 +0.01(+2.88%)
Jan 31, 2019 0.3173 0.3173 0.2981 0.3105 1,401,871 +0.01(+2.53%)
Jan 30, 2019 0.3066 0.3210 0.2939 0.3028 1,902,486 +0.00(+1.57%)
Jan 29, 2019 0.3066 0.3066 0.2939 0.2981 1,391,904 -0.01(-1.91%)
Jan 28, 2019 0.3237 0.3237 0.2931 0.3039 3,284,996 -0.02(-5.36%)
Jan 25, 2019 0.3301 0.3301 0.3143 0.3211 1,266,757 -0.00(-0.79%)
Jan 24, 2019 0.3194 0.3322 0.3152 0.3237 2,432,270 +0.01(+3.12%)
Jan 23, 2019 0.3190 0.3279 0.3045 0.3139 2,086,078 +0.00(+0.20%)
Jan 22, 2019 0.3024 0.3236 0.3023 0.3132 3,020,224 +0.01(+4.33%)
Jan 18, 2019 0.3066 0.3066 0.2815 0.3003 5,777,305 +0.01(+2.17%)
Jan 17, 2019 0.3194 0.3322 0.2896 0.2939 10,389,279 -0.03(-8.00%)
Jan 16, 2019 0.3407 0.3450 0.3194 0.3194 5,208,821 -0.01(-3.85%)
Jan 15, 2019 0.3535 0.3577 0.3279 0.3322 3,530,841 -0.00(-1.27%)
Jan 14, 2019 0.3194 0.3620 0.3109 0.3365 4,075,382 +0.01(+3.95%)
Jan 11, 2019 0.3365 0.3407 0.3152 0.3237 6,007,646 -0.01(-3.80%)
Jan 10, 2019 0.3492 0.3492 0.3322 0.3365 4,431,817 -0.01(-3.67%)
Jan 09, 2019 0.3663 0.3748 0.3383 0.3493 6,698,068 -0.02(-5.75%)
Jan 08, 2019 0.3705 0.3870 0.3633 0.3706 5,892,077 +0.01(+2.09%)
Jan 07, 2019 0.3710 0.3833 0.3620 0.3630 8,193,583 -0.00(-0.90%)
Jan 04, 2019 0.4003 0.4046 0.3492 0.3663 12,320,536 -0.03(-7.53%)
Jan 03, 2019 0.4642 0.4642 0.3876 0.3961 25,946,478 -0.23(-36.73%)
Jan 02, 2019 0.6133 0.6601 0.5877 0.6261 4,849,095 +0.02(+3.52%)
Dec 31, 2018 0.6388 0.6559 0.5750 0.6048 3,968,390 +0.00(+0.00%)
Dec 28, 2018 0.5707 0.6303 0.5409 0.6048 3,831,970 +0.05(+8.40%)
Dec 27, 2018 0.5537 0.6126 0.5281 0.5579 4,624,854 +0.03(+6.50%)
Dec 26, 2018 0.4344 0.5324 0.4344 0.5238 2,816,333 +0.08(+18.27%)
Dec 24, 2018 0.4003 0.4429 0.3918 0.4429 930,285 +0.03(+8.33%)
Dec 21, 2018 0.4344 0.4642 0.4003 0.4089 2,975,177 -0.03(-6.80%)
Dec 20, 2018 0.4855 0.4940 0.4259 0.4387 2,921,691 -0.03(-5.50%)
Dec 19, 2018 0.4813 0.5366 0.4600 0.4642 3,021,088 -0.02(-3.54%)
Dec 18, 2018 0.5622 0.5792 0.4344 0.4813 5,623,179 -0.08(-13.74%)
Dec 17, 2018 0.6005 0.6005 0.5409 0.5579 3,751,463 -0.04(-6.43%)
Dec 14, 2018 0.6090 0.6218 0.5877 0.5962 1,252,669 -0.02(-2.78%)
Dec 13, 2018 0.6516 0.6772 0.5877 0.6133 2,847,982 -0.04(-5.88%)
Dec 12, 2018 0.6516 0.6772 0.6261 0.6516 2,805,176 +0.00(+0.66%)
Dec 11, 2018 0.6814 0.6921 0.6388 0.6474 2,484,065 -0.03(-3.80%)
Dec 10, 2018 0.6559 0.6814 0.6474 0.6729 1,918,312 +0.01(+1.94%)
Dec 07, 2018 0.6814 0.6899 0.6474 0.6601 2,129,420 -0.02(-3.13%)
Dec 06, 2018 0.6857 0.6931 0.6686 0.6814 2,419,067 -0.02(-2.44%)
Dec 04, 2018 0.7155 0.7198 0.6899 0.6985 1,850,005 -0.03(-3.53%)
Dec 03, 2018 0.7538 0.7623 0.6942 0.7240 3,659,404 -0.01(-1.73%)
Nov 30, 2018 0.7453 0.7453 0.7198 0.7368 2,208,079 -0.00(-0.57%)
Nov 29, 2018 0.7070 0.7538 0.7070 0.7410 4,219,227 +0.03(+3.57%)
Nov 28, 2018 0.7112 0.7453 0.6899 0.7155 2,758,828 +0.01(+1.20%)
Nov 27, 2018 0.7538 0.7623 0.7027 0.7070 2,390,867 -0.03(-4.05%)
Nov 26, 2018 0.7794 0.7922 0.7325 0.7368 3,454,758 -0.04(-5.46%)
Nov 23, 2018 0.7070 0.7964 0.7070 0.7794 4,023,568 +0.07(+10.24%)
Nov 21, 2018 0.7070 0.7070 0.7070 0 -0.02(-2.35%)
Nov 20, 2018 0.7070 0.7410 0.6985 0.7240 2,520,297 -0.02(-2.30%)
Nov 19, 2018 0.7453 0.7709 0.7283 0.7410 2,931,152 +0.02(+2.35%)
Nov 16, 2018 0.6814 0.7581 0.6644 0.7240 4,473,215 +0.05(+6.92%)
Nov 15, 2018 0.6729 0.6985 0.6601 0.6772 1,480,490 -0.00(-0.63%)
Nov 14, 2018 0.7368 0.7410 0.6644 0.6814 2,700,210 -0.04(-5.33%)
Nov 13, 2018 0.7368 0.7623 0.7112 0.7198 1,570,577 -0.02(-2.31%)
Nov 12, 2018 0.7666 0.7666 0.7198 0.7368 1,614,259 -0.03(-3.35%)
Nov 09, 2018 0.8092 0.8262 0.7410 0.7623 3,177,107 -0.03(-3.76%)
Nov 08, 2018 0.7453 0.8262 0.7112 0.7922 12,119,268 +0.14(+20.78%)
Nov 07, 2018 0.6601 0.6772 0.6388 0.6559 936,207 -0.01(-1.28%)
Nov 06, 2018 0.6729 0.6814 0.6431 0.6644 1,098,981 -0.01(-1.89%)
Nov 05, 2018 0.6857 0.6942 0.6474 0.6772 918,238 -0.00(-0.63%)
Nov 02, 2018 0.6729 0.6942 0.6601 0.6814 1,460,469 +0.01(+1.27%)
Nov 01, 2018 0.6303 0.6772 0.6133 0.6729 1,877,778 +0.04(+6.76%)
Oct 31, 2018 0.6175 0.6303 0.6005 0.6303 2,130,700 +0.01(+1.37%)
Oct 30, 2018 0.6048 0.6261 0.5877 0.6218 2,404,303 +0.00(+0.69%)
Oct 29, 2018 0.6388 0.6559 0.6005 0.6175 1,553,413 -0.01(-2.03%)
Oct 26, 2018 0.6431 0.6601 0.6005 0.6303 2,145,621 -0.03(-5.13%)
Oct 25, 2018 0.6175 0.6899 0.5792 0.6644 3,017,322 +0.05(+8.33%)
Oct 24, 2018 0.6644 0.6644 0.6133 0.6133 2,242,501 -0.05(-7.10%)
Oct 23, 2018 0.6729 0.6772 0.6388 0.6601 2,211,239 -0.02(-2.52%)
Oct 22, 2018 0.7027 0.7027 0.6644 0.6772 1,769,316 -0.01(-1.85%)
Oct 19, 2018 0.7070 0.7325 0.6857 0.6899 2,136,934 -0.01(-1.82%)
Oct 18, 2018 0.7198 0.7240 0.6857 0.7027 1,412,809 -0.03(-3.51%)
Oct 17, 2018 0.7666 0.7666 0.7155 0.7283 1,516,786 -0.03(-3.93%)
Oct 16, 2018 0.7368 0.7623 0.7325 0.7581 872,613 +0.02(+2.89%)
Oct 15, 2018 0.7496 0.7623 0.7240 0.7368 1,523,788 -0.01(-1.70%)
Oct 12, 2018 0.7836 0.7836 0.7410 0.7496 1,493,106 -0.00(-0.56%)
Oct 11, 2018 0.7368 0.8049 0.7368 0.7538 1,849,961 +0.01(+1.14%)
Oct 10, 2018 0.7666 0.7879 0.7453 0.7453 2,530,953 -0.03(-3.31%)
Oct 09, 2018 0.7794 0.7879 0.7538 0.7709 1,253,782 -0.02(-2.16%)
Oct 08, 2018 0.8007 0.8007 0.7496 0.7879 2,071,527 -0.01(-1.07%)
Oct 05, 2018 0.8135 0.8220 0.7751 0.7964 1,809,854 -0.01(-1.58%)
Oct 04, 2018 0.8347 0.8475 0.8049 0.8092 1,989,673 -0.03(-4.04%)
Oct 03, 2018 0.8731 0.8731 0.8135 0.8433 2,013,646 -0.03(-2.94%)
Oct 02, 2018 0.8603 0.8944 0.8390 0.8688 2,008,750 +0.00(+0.00%)
Oct 01, 2018 0.9455 0.9455 0.8518 0.8688 2,597,810 -0.05(-5.12%)
Sep 28, 2018 0.9199 0.9540 0.9029 0.9157 3,332,546 +0.00(+0.47%)
Sep 27, 2018 0.8475 0.9242 0.8262 0.9114 3,997,285 +0.07(+8.08%)
Sep 26, 2018 0.8773 0.8816 0.8220 0.8433 2,279,407 -0.03(-2.94%)
Sep 25, 2018 0.8944 0.9029 0.8433 0.8688 2,956,189 -0.02(-2.39%)
Sep 24, 2018 0.8859 0.9157 0.8773 0.8901 1,982,861 +0.00(+0.00%)
Sep 21, 2018 0.8944 0.9071 0.8646 0.8901 2,268,892 +0.01(+0.97%)
Sep 20, 2018 0.9199 0.9242 0.8773 0.8816 1,793,256 -0.01(-1.43%)
Sep 19, 2018 0.8773 0.9327 0.8688 0.8944 2,200,253 +0.01(+0.96%)
Sep 18, 2018 0.9114 0.9157 0.8603 0.8859 2,328,903 -0.01(-0.95%)
Sep 17, 2018 0.9455 0.9710 0.8901 0.8944 2,716,747 -0.05(-4.98%)
Sep 14, 2018 0.9838 0.9881 0.9284 0.9412 2,641,523 -0.04(-4.33%)
Sep 13, 2018 0.9455 1.035 0.9242 0.9838 4,626,564 +0.04(+4.05%)
Sep 12, 2018 0.9497 0.9668 0.9157 0.9455 1,625,607 -0.01(-1.33%)
Sep 11, 2018 0.9710 0.9966 0.9412 0.9583 2,103,014 -0.01(-0.88%)
Sep 10, 2018 0.9455 0.9966 0.9455 0.9668 2,970,779 +0.03(+3.18%)
Sep 07, 2018 0.9157 0.9625 0.8859 0.9370 2,260,205 +0.02(+1.85%)
Sep 06, 2018 0.9753 0.9753 0.9029 0.9199 2,674,053 -0.06(-5.68%)
Sep 05, 2018 1.001 1.001 0.9370 0.9753 4,594,340 -0.04(-3.78%)
Sep 04, 2018 1.022 1.060 0.9710 1.014 8,839,057 +0.06(+6.25%)
Aug 31, 2018 0.9540 0.9540 0.9540 0 +0.08(+9.27%)
Aug 30, 2018 0.8220 0.9029 0.7964 0.8731 5,376,761 +0.06(+7.33%)
Aug 29, 2018 0.7453 0.8305 0.7453 0.8135 2,471,588 +0.06(+8.52%)
Aug 28, 2018 0.7410 0.7538 0.7325 0.7496 990,320 +0.01(+1.73%)
Aug 27, 2018 0.7623 0.7666 0.7368 0.7368 817,099 -0.02(-2.26%)
Aug 24, 2018 0.7666 0.7666 0.7410 0.7538 724,129 -0.00(-0.56%)
Aug 23, 2018 0.7794 0.7836 0.7581 0.7581 533,984 -0.02(-2.20%)
Aug 22, 2018 0.7709 0.8092 0.7496 0.7751 882,686 +0.00(+0.55%)
Aug 21, 2018 0.7368 0.7794 0.7240 0.7709 1,270,373 +0.04(+5.23%)
Aug 20, 2018 0.7581 0.7666 0.7070 0.7325 2,526,024 -0.03(-3.37%)
Aug 17, 2018 0.7964 0.8007 0.7496 0.7581 1,352,929 -0.04(-5.32%)
Aug 16, 2018 0.8092 0.8177 0.7922 0.8007 808,907 -0.02(-2.08%)
Aug 15, 2018 0.8092 0.8262 0.7751 0.8177 1,248,550 +0.01(+1.59%)
Aug 14, 2018 0.8347 0.8390 0.7709 0.8049 1,960,590 +0.00(+0.53%)
Aug 13, 2018 0.7879 0.8347 0.7666 0.8007 3,116,472 +0.04(+5.03%)
Aug 10, 2018 0.7240 0.7666 0.7240 0.7623 1,466,339 +0.03(+3.47%)
Aug 09, 2018 0.7198 0.7879 0.7155 0.7368 9,045,347 +0.08(+12.34%)
Aug 08, 2018 0.6772 0.7240 0.6474 0.6559 1,696,034 -0.03(-3.75%)
Aug 07, 2018 0.6942 0.7112 0.6814 0.6814 1,067,617 -0.02(-3.03%)
Aug 06, 2018 0.7283 0.7325 0.6942 0.7027 929,966 -0.03(-3.51%)
Aug 03, 2018 0.7496 0.7538 0.7155 0.7283 538,870 -0.01(-1.16%)
Aug 02, 2018 0.7751 0.7964 0.7283 0.7368 1,458,142 -0.04(-4.95%)
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.