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

Cytosorbents Cor (NQ: CTSO )

1.550 +0.130 (+9.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.400 1.580 1.350 1.550 185,823 +0.13(+9.15%)
Sep 19, 2024 1.490 1.490 1.381 1.420 93,824 +0.00(+0.00%)
Sep 18, 2024 1.340 1.580 1.330 1.420 379,871 +0.10(+7.58%)
Sep 17, 2024 1.240 1.350 1.120 1.320 236,957 +0.08(+6.45%)
Sep 16, 2024 1.060 1.250 1.050 1.240 258,397 +0.16(+14.81%)
Sep 13, 2024 1.090 1.100 1.030 1.080 74,328 +0.02(+1.89%)
Sep 12, 2024 1.020 1.060 0.9900 1.060 75,759 +0.06(+6.00%)
Sep 11, 2024 0.9800 1.040 0.9300 1.000 87,217 +0.00(+0.00%)
Sep 10, 2024 1.020 1.020 0.9900 1.000 39,449 -0.03(-2.91%)
Sep 09, 2024 1.020 1.040 1.000 1.030 37,361 +0.00(+0.00%)
Sep 06, 2024 1.010 1.030 0.9950 1.030 19,891 +0.01(+0.98%)
Sep 05, 2024 1.010 1.050 0.9974 1.020 51,302 +0.03(+3.03%)
Sep 04, 2024 1.020 1.065 0.9900 0.9900 78,692 -0.03(-2.94%)
Sep 03, 2024 1.010 1.060 0.9908 1.020 35,828 -0.03(-2.86%)
Aug 30, 2024 0.9900 1.070 0.9900 1.050 52,291 +0.03(+2.94%)
Aug 29, 2024 1.070 1.070 0.9900 1.020 49,137 +0.01(+0.99%)
Aug 28, 2024 1.020 1.030 0.9900 1.010 43,543 -0.03(-2.88%)
Aug 27, 2024 1.050 1.055 1.010 1.040 57,513 -0.03(-2.80%)
Aug 26, 2024 1.070 1.080 1.030 1.070 13,114 -0.01(-0.93%)
Aug 23, 2024 1.040 1.080 1.030 1.080 45,145 +0.04(+3.85%)
Aug 22, 2024 1.090 1.093 1.000 1.040 62,299 -0.02(-1.89%)
Aug 21, 2024 1.050 1.060 1.040 1.060 26,222 +0.01(+0.95%)
Aug 20, 2024 1.060 1.060 1.020 1.050 13,056 +0.00(+0.00%)
Aug 19, 2024 1.020 1.050 0.9950 1.050 44,693 +0.01(+0.96%)
Aug 16, 2024 1.050 1.090 1.010 1.040 66,264 +0.02(+1.96%)
Aug 15, 2024 0.9800 1.020 0.9300 1.020 123,853 +0.05(+5.54%)
Aug 14, 2024 0.8855 0.9800 0.8855 0.9665 82,264 +0.07(+7.99%)
Aug 13, 2024 0.9200 0.9200 0.8600 0.8950 167,890 +0.00(+0.43%)
Aug 12, 2024 1.130 1.130 0.8526 0.8912 315,448 -0.16(-15.12%)
Aug 09, 2024 1.080 1.080 1.030 1.050 18,133 +0.01(+0.96%)
Aug 08, 2024 1.140 1.140 1.000 1.040 48,656 -0.05(-4.59%)
Aug 07, 2024 1.020 1.120 1.020 1.090 49,104 +0.08(+7.92%)
Aug 06, 2024 1.040 1.110 1.000 1.010 49,362 -0.05(-4.72%)
Aug 05, 2024 1.120 1.130 1.000 1.060 97,848 -0.14(-11.67%)
Aug 02, 2024 1.110 1.210 1.100 1.200 71,370 +0.05(+4.35%)
Aug 01, 2024 1.230 1.230 1.090 1.150 64,466 -0.05(-4.17%)
Jul 31, 2024 1.180 1.240 1.180 1.200 77,726 +0.01(+1.27%)
Jul 30, 2024 1.240 1.250 1.170 1.185 97,551 -0.02(-2.07%)
Jul 29, 2024 1.060 1.240 1.005 1.210 338,337 +0.18(+17.48%)
Jul 26, 2024 0.9900 1.040 0.9825 1.030 25,273 +0.00(+0.00%)
Jul 25, 2024 1.020 1.030 0.9501 1.030 57,914 +0.02(+1.98%)
Jul 24, 2024 1.010 1.040 1.000 1.010 22,257 -0.01(-1.46%)
Jul 23, 2024 1.100 1.135 1.010 1.025 133,345 -0.03(-2.38%)
Jul 22, 2024 1.040 1.050 0.9974 1.050 43,705 +0.00(+0.00%)
Jul 19, 2024 1.020 1.070 0.9901 1.050 42,376 +0.01(+0.96%)
Jul 18, 2024 1.080 1.110 1.030 1.040 52,532 -0.06(-5.45%)
Jul 17, 2024 1.100 1.100 1.010 1.100 143,453 -0.02(-1.79%)
Jul 16, 2024 1.060 1.131 1.060 1.120 136,220 +0.05(+4.67%)
Jul 15, 2024 1.050 1.080 0.9760 1.070 93,982 -0.01(-0.93%)
Jul 12, 2024 1.000 1.080 0.9700 1.080 149,927 +0.11(+10.85%)
Jul 11, 2024 0.9895 1.040 0.9354 0.9743 129,746 -0.02(-1.58%)
Jul 10, 2024 0.9900 1.000 0.9500 0.9899 66,223 -0.02(-1.99%)
Jul 09, 2024 1.170 1.170 0.9700 1.010 458,470 +0.00(+0.00%)
Jul 08, 2024 0.9000 1.010 0.9000 1.010 234,609 +0.10(+11.12%)
Jul 05, 2024 0.8600 0.9250 0.8310 0.9089 177,069 +0.05(+5.69%)
Jul 03, 2024 0.8599 0.8641 0.8120 0.8600 165,276 +0.04(+4.65%)
Jul 02, 2024 0.7400 0.8650 0.7400 0.8218 379,159 +0.12(+17.40%)
Jul 01, 2024 0.7100 0.7900 0.7000 0.7000 78,572 -0.00(-0.43%)
Jun 28, 2024 0.7700 0.7887 0.7030 0.7030 165,742 -0.07(-9.00%)
Jun 27, 2024 0.8200 0.8200 0.7611 0.7725 63,492 -0.01(-0.96%)
Jun 26, 2024 0.7600 0.8181 0.7600 0.7800 85,155 +0.01(+1.66%)
Jun 25, 2024 0.7700 0.8181 0.7600 0.7673 115,334 -0.00(-0.45%)
Jun 24, 2024 0.7830 0.8200 0.7600 0.7708 97,183 -0.03(-3.65%)
Jun 21, 2024 0.7800 0.8263 0.7800 0.8000 78,478 +0.01(+1.16%)
Jun 20, 2024 0.7600 0.8399 0.7600 0.7908 157,769 +0.04(+5.02%)
Jun 18, 2024 0.8600 0.8600 0.7500 0.7530 243,643 -0.08(-9.51%)
Jun 17, 2024 0.8393 0.9000 0.8320 0.8321 36,712 -0.01(-1.08%)
Jun 14, 2024 0.8800 0.8950 0.8368 0.8412 91,093 -0.02(-2.76%)
Jun 13, 2024 0.8600 0.8999 0.8600 0.8651 140,018 +0.01(+0.58%)
Jun 12, 2024 0.8990 0.8990 0.8547 0.8601 110,297 -0.04(-4.33%)
Jun 11, 2024 0.8800 0.9000 0.8800 0.8990 64,646 +0.01(+1.01%)
Jun 10, 2024 0.8901 0.9000 0.8650 0.8900 39,563 +0.00(+0.23%)
Jun 07, 2024 0.8750 0.8900 0.8650 0.8880 14,680 +0.00(+0.24%)
Jun 06, 2024 0.9400 0.9400 0.8501 0.8859 56,102 -0.04(-4.74%)
Jun 05, 2024 0.8645 0.9300 0.8500 0.9300 83,639 +0.04(+5.04%)
Jun 04, 2024 0.9400 0.9400 0.8652 0.8854 47,382 -0.02(-2.70%)
Jun 03, 2024 0.9100 0.9100 0.8600 0.9100 33,867 +0.01(+1.10%)
May 31, 2024 0.8850 0.9100 0.8600 0.9001 53,514 +0.02(+2.28%)
May 30, 2024 0.8854 0.8864 0.8600 0.8800 29,934 -0.02(-2.22%)
May 29, 2024 0.8680 0.9200 0.8680 0.9000 29,464 +0.04(+4.41%)
May 28, 2024 0.8800 0.9000 0.8540 0.8620 51,473 -0.04(-4.22%)
May 24, 2024 0.9300 0.9765 0.8802 0.9000 32,836 -0.03(-3.57%)
May 23, 2024 0.9050 0.9439 0.9050 0.9333 27,369 -0.01(-0.71%)
May 22, 2024 0.9400 0.9600 0.8800 0.9400 127,080 +0.00(+0.00%)
May 21, 2024 0.9742 0.9900 0.9000 0.9400 74,000 -0.04(-4.02%)
May 20, 2024 0.9486 0.9900 0.9042 0.9794 58,755 +0.01(+1.22%)
May 17, 2024 0.8657 0.9703 0.8540 0.9676 228,725 +0.10(+11.69%)
May 16, 2024 0.8400 0.9000 0.8200 0.8663 218,292 +0.03(+3.01%)
May 15, 2024 0.8300 0.8700 0.8111 0.8410 108,863 +0.01(+1.13%)
May 14, 2024 0.8800 0.8800 0.8316 0.8316 72,022 -0.00(-0.38%)
May 13, 2024 0.9215 0.9215 0.8210 0.8348 149,005 -0.07(-8.22%)
May 10, 2024 0.8300 0.9501 0.8000 0.9096 180,820 +0.10(+12.30%)
May 09, 2024 0.8800 0.9260 0.8005 0.8100 170,060 -0.06(-7.10%)
May 08, 2024 0.9700 0.9681 0.8448 0.8719 41,769 -0.06(-6.47%)
May 07, 2024 0.9300 0.9800 0.9300 0.9322 71,541 +0.00(+0.24%)
May 06, 2024 0.9190 0.9727 0.8700 0.9300 129,866 +0.05(+5.68%)
May 03, 2024 0.8200 0.9200 0.8010 0.8800 109,450 +0.06(+7.40%)
May 02, 2024 0.8430 0.8761 0.7995 0.8194 158,832 -0.02(-2.53%)
May 01, 2024 0.8318 0.8642 0.8100 0.8407 105,212 +0.03(+3.79%)
Apr 30, 2024 0.8200 0.8356 0.7899 0.8100 136,906 +0.00(+0.50%)
Apr 29, 2024 0.8189 0.8458 0.7976 0.8060 45,807 -0.01(-1.59%)
Apr 26, 2024 0.8000 0.8199 0.8000 0.8190 96,079 +0.01(+1.24%)
Apr 25, 2024 0.8302 0.8630 0.8008 0.8090 46,377 -0.01(-1.55%)
Apr 24, 2024 0.8700 0.8700 0.7900 0.8217 181,165 -0.06(-6.52%)
Apr 23, 2024 0.8201 0.9200 0.8000 0.8790 108,104 +0.07(+8.52%)
Apr 22, 2024 0.8421 0.8625 0.7928 0.8100 97,906 +0.01(+1.00%)
Apr 19, 2024 0.8250 0.8297 0.7900 0.8020 46,299 +0.00(+0.12%)
Apr 18, 2024 0.8100 0.8500 0.7899 0.8010 101,761 +0.01(+1.39%)
Apr 17, 2024 0.7820 0.8500 0.7820 0.7900 38,395 -0.01(-0.97%)
Apr 16, 2024 0.8510 0.8700 0.7977 0.7977 153,697 -0.07(-7.97%)
Apr 15, 2024 0.8800 0.9400 0.8536 0.8668 71,836 -0.01(-0.60%)
Apr 12, 2024 0.8900 0.9600 0.8650 0.8720 75,953 -0.03(-3.63%)
Apr 11, 2024 0.9500 0.9754 0.9000 0.9048 108,903 -0.06(-5.75%)
Apr 10, 2024 0.9700 0.9800 0.9500 0.9600 13,842 -0.02(-2.03%)
Apr 09, 2024 0.9800 0.9991 0.9450 0.9799 48,248 +0.02(+1.83%)
Apr 08, 2024 1.000 1.000 0.9500 0.9623 64,625 -0.05(-4.72%)
Apr 05, 2024 0.9307 1.020 0.9307 1.010 165,854 +0.06(+5.76%)
Apr 04, 2024 0.9300 0.9600 0.9000 0.9550 56,083 +0.03(+3.29%)
Apr 03, 2024 0.9600 0.9600 0.8804 0.9246 78,360 -0.03(-3.18%)
Apr 02, 2024 0.9629 0.9629 0.8921 0.9550 216,769 +0.05(+5.06%)
Apr 01, 2024 0.9500 0.9600 0.8810 0.9090 114,700 -0.04(-4.32%)
Mar 28, 2024 0.9100 0.9409 0.9350 0.9500 116,409 +0.02(+2.16%)
Mar 27, 2024 0.9126 0.9299 0.8800 0.9299 84,247 +0.04(+4.48%)
Mar 26, 2024 0.9199 0.9400 0.8740 0.8900 65,041 -0.02(-1.91%)
Mar 25, 2024 0.8900 0.9199 0.8701 0.9073 73,616 +0.02(+1.96%)
Mar 22, 2024 0.8600 0.8900 0.8600 0.8899 39,645 +0.03(+3.48%)
Mar 21, 2024 0.8700 0.9200 0.8600 0.8600 115,556 -0.01(-1.00%)
Mar 20, 2024 0.9320 0.9601 0.8600 0.8687 129,424 -0.02(-2.39%)
Mar 19, 2024 0.9990 0.9990 0.8813 0.8900 50,020 -0.08(-7.88%)
Mar 18, 2024 0.8800 0.9900 0.8800 0.9661 134,848 +0.09(+9.78%)
Mar 15, 2024 0.9600 0.9600 0.8632 0.8800 522,822 -0.09(-9.27%)
Mar 14, 2024 0.9900 1.010 0.9550 0.9699 94,095 -0.04(-3.97%)
Mar 13, 2024 0.9900 1.030 0.9900 1.010 25,151 +0.01(+1.00%)
Mar 12, 2024 1.040 1.040 1.000 1.000 28,037 -0.04(-3.85%)
Mar 11, 2024 1.020 1.050 1.010 1.040 35,155 +0.00(+0.00%)
Mar 08, 2024 1.040 1.050 1.000 1.040 84,219 +0.01(+0.97%)
Mar 07, 2024 0.9700 1.040 0.9700 1.030 143,515 +0.05(+5.10%)
Mar 06, 2024 0.9575 0.9900 0.9520 0.9800 75,987 +0.02(+1.77%)
Mar 05, 2024 0.9600 1.000 0.9500 0.9630 65,369 +0.01(+1.37%)
Mar 04, 2024 0.9425 1.010 0.9290 0.9500 138,925 +0.00(+0.14%)
Mar 01, 2024 0.9590 0.9900 0.9303 0.9487 51,768 -0.01(-1.07%)
Feb 29, 2024 0.9800 0.9900 0.9300 0.9590 97,840 -0.01(-1.13%)
Feb 28, 2024 0.9700 0.9979 0.9417 0.9700 61,203 +0.01(+1.04%)
Feb 27, 2024 0.9543 1.000 0.9305 0.9600 107,167 -0.02(-2.42%)
Feb 26, 2024 0.9900 1.015 0.9400 0.9838 106,441 +0.00(+0.39%)
Feb 23, 2024 0.9900 1.020 0.9800 0.9800 73,281 -0.01(-1.01%)
Feb 22, 2024 1.000 1.030 0.9801 0.9900 227,509 -0.01(-1.00%)
Feb 21, 2024 1.020 1.020 0.9800 1.000 136,878 -0.02(-1.96%)
Feb 20, 2024 0.9900 1.030 0.9700 1.020 167,940 +0.01(+0.99%)
Feb 16, 2024 0.9900 1.010 0.9500 1.010 95,887 +0.00(+0.00%)
Feb 15, 2024 1.010 1.010 0.9750 1.010 79,872 +0.00(+0.00%)
Feb 14, 2024 0.9801 1.010 0.9650 1.010 56,182 +0.00(+0.00%)
Feb 13, 2024 0.9900 1.010 0.9800 1.010 71,488 +0.01(+1.00%)
Feb 12, 2024 1.020 1.029 0.9900 1.000 47,448 -0.02(-1.96%)
Feb 09, 2024 1.000 1.050 1.000 1.020 61,184 +0.00(+0.00%)
Feb 08, 2024 1.000 1.060 0.9801 1.020 260,990 +0.00(+0.00%)
Feb 07, 2024 0.9900 1.020 0.9300 1.020 51,891 +0.02(+2.00%)
Feb 06, 2024 0.9600 1.020 0.9600 1.000 40,582 +0.01(+1.03%)
Feb 05, 2024 0.9951 1.000 0.9500 0.9898 131,519 -0.03(-2.96%)
Feb 02, 2024 1.000 1.020 0.9502 1.020 119,790 +0.01(+0.99%)
Feb 01, 2024 1.000 1.010 0.9600 1.010 81,667 +0.00(+0.00%)
Jan 31, 2024 1.030 1.030 1.000 1.010 91,910 -0.02(-1.94%)
Jan 30, 2024 1.000 1.030 0.9800 1.030 66,629 +0.01(+0.98%)
Jan 29, 2024 0.9900 1.020 0.9500 1.020 159,744 +0.03(+3.03%)
Jan 26, 2024 0.8832 1.010 0.8800 0.9900 119,805 +0.11(+12.09%)
Jan 25, 2024 0.9100 0.9296 0.8400 0.8832 248,860 -0.01(-0.76%)
Jan 24, 2024 0.9000 0.9299 0.8900 0.8900 94,068 -0.03(-2.86%)
Jan 23, 2024 0.9200 0.9400 0.8985 0.9162 135,663 -0.02(-2.53%)
Jan 22, 2024 0.9100 0.9900 0.9100 0.9400 88,892 -0.02(-2.08%)
Jan 19, 2024 0.9800 0.9951 0.9300 0.9600 229,957 -0.04(-3.53%)
Jan 18, 2024 0.9900 1.000 0.9800 0.9951 166,505 -0.01(-1.48%)
Jan 17, 2024 1.020 1.040 0.9701 1.010 1,356,292 +0.00(+0.00%)
Jan 16, 2024 0.9858 1.010 0.9800 1.010 361,575 +0.02(+1.60%)
Jan 12, 2024 1.000 1.020 0.9591 0.9941 336,499 +0.00(+0.41%)
Jan 11, 2024 0.9500 0.9900 0.9371 0.9900 246,683 +0.02(+1.57%)
Jan 10, 2024 0.9500 0.9757 0.9071 0.9747 306,631 +0.02(+2.45%)
Jan 09, 2024 0.8900 0.9665 0.8900 0.9514 274,961 +0.05(+5.13%)
Jan 08, 2024 0.9217 0.9515 0.8640 0.9050 241,328 -0.02(-1.63%)
Jan 05, 2024 0.9500 0.9902 0.9109 0.9200 304,196 -0.04(-4.66%)
Jan 04, 2024 0.9900 1.020 0.9500 0.9650 457,814 -0.04(-3.50%)
Jan 03, 2024 1.070 1.070 0.9700 1.000 498,675 -0.07(-6.54%)
Jan 02, 2024 1.110 1.110 1.030 1.070 687,516 -0.04(-3.60%)
Dec 29, 2023 1.040 1.170 0.9997 1.110 2,034,188 +0.03(+2.30%)
Dec 28, 2023 1.080 1.100 0.9109 1.085 6,211,423 -0.54(-33.44%)
Dec 27, 2023 1.750 1.750 1.600 1.630 176,820 -0.09(-5.23%)
Dec 26, 2023 1.750 1.820 1.700 1.720 108,986 -0.04(-2.27%)
Dec 22, 2023 1.880 1.880 1.740 1.760 89,439 -0.08(-4.35%)
Dec 21, 2023 1.820 1.920 1.800 1.840 112,380 +0.00(+0.00%)
Dec 20, 2023 1.810 1.970 1.769 1.840 328,166 +0.07(+3.95%)
Dec 19, 2023 1.840 1.950 1.740 1.770 196,138 -0.06(-3.28%)
Dec 18, 2023 2.000 2.150 1.760 1.830 447,783 +0.12(+7.02%)
Dec 15, 2023 1.610 1.870 1.580 1.710 308,901 +0.09(+5.56%)
Dec 14, 2023 1.850 1.920 1.590 1.620 297,397 -0.13(-7.43%)
Dec 13, 2023 1.410 1.770 1.400 1.750 320,943 +0.31(+21.53%)
Dec 12, 2023 1.280 1.480 1.240 1.440 249,538 +0.23(+19.00%)
Dec 11, 2023 1.270 1.290 1.200 1.210 2,158,334 -0.07(-5.46%)
Dec 08, 2023 1.400 1.400 1.200 1.280 182,121 -0.08(-5.88%)
Dec 07, 2023 1.280 1.391 1.250 1.360 46,358 +0.08(+6.25%)
Dec 06, 2023 1.290 1.390 1.220 1.280 129,157 +0.03(+2.40%)
Dec 05, 2023 1.380 1.440 1.210 1.250 156,771 -0.13(-9.42%)
Dec 04, 2023 1.190 1.390 1.160 1.380 51,052 +0.21(+17.95%)
Dec 01, 2023 1.180 1.210 1.170 1.170 66,634 -0.03(-2.50%)
Nov 30, 2023 1.229 1.229 1.160 1.200 115,364 -0.01(-0.83%)
Nov 29, 2023 1.170 1.250 1.170 1.210 49,255 +0.02(+1.68%)
Nov 28, 2023 1.230 1.230 1.100 1.190 311,783 -0.04(-3.25%)
Nov 27, 2023 1.250 1.250 1.170 1.230 111,177 -0.02(-1.99%)
Nov 24, 2023 1.220 1.300 1.220 1.255 42,841 +0.01(+1.21%)
Nov 22, 2023 1.280 1.310 1.210 1.240 134,952 -0.06(-4.62%)
Nov 21, 2023 1.440 1.455 1.260 1.300 114,919 -0.10(-7.14%)
Nov 20, 2023 1.180 1.410 1.160 1.400 138,375 +0.26(+22.81%)
Nov 17, 2023 1.070 1.160 1.070 1.140 125,964 +0.04(+3.64%)
Nov 16, 2023 1.200 1.240 1.060 1.100 199,675 -0.07(-5.98%)
Nov 15, 2023 1.250 1.313 1.160 1.170 277,363 -0.11(-8.59%)
Nov 14, 2023 1.350 1.350 1.240 1.280 138,362 -0.01(-0.78%)
Nov 13, 2023 1.290 1.340 1.210 1.290 167,069 +0.02(+1.57%)
Nov 10, 2023 1.440 1.440 1.200 1.270 213,014 +0.01(+0.79%)
Nov 09, 2023 1.310 1.410 1.260 1.260 120,757 -0.16(-11.27%)
Nov 08, 2023 1.310 1.440 1.310 1.420 48,323 +0.09(+6.77%)
Nov 07, 2023 1.380 1.380 1.280 1.330 82,176 -0.01(-0.75%)
Nov 06, 2023 1.460 1.463 1.310 1.340 90,864 -0.08(-5.63%)
Nov 03, 2023 1.520 1.530 1.410 1.420 63,391 -0.08(-5.02%)
Nov 02, 2023 1.500 1.540 1.460 1.495 91,382 +0.03(+1.70%)
Nov 01, 2023 1.520 1.549 1.450 1.470 26,019 -0.07(-4.55%)
Oct 31, 2023 1.530 1.550 1.468 1.540 44,033 +0.09(+6.21%)
Oct 30, 2023 1.560 1.560 1.400 1.450 76,437 -0.08(-5.23%)
Oct 27, 2023 1.630 1.675 1.485 1.530 126,561 -0.13(-7.83%)
Oct 26, 2023 1.810 1.840 1.630 1.660 56,672 -0.11(-6.21%)
Oct 25, 2023 1.900 1.920 1.770 1.770 25,770 -0.17(-8.76%)
Oct 24, 2023 1.840 1.960 1.840 1.940 115,968 +0.08(+4.58%)
Oct 23, 2023 1.710 1.870 1.680 1.855 142,860 +0.16(+9.12%)
Oct 20, 2023 1.680 1.740 1.640 1.700 19,765 +0.04(+2.41%)
Oct 19, 2023 1.660 1.710 1.571 1.660 139,901 +0.06(+3.75%)
Oct 18, 2023 1.650 1.660 1.570 1.600 70,396 -0.05(-3.03%)
Oct 17, 2023 1.560 1.690 1.560 1.650 40,397 +0.00(+0.00%)
Oct 16, 2023 1.660 1.700 1.630 1.650 58,758 -0.06(-3.51%)
Oct 13, 2023 1.710 1.720 1.601 1.710 62,321 +0.07(+4.27%)
Oct 12, 2023 1.540 1.710 1.540 1.640 102,460 +0.08(+5.13%)
Oct 11, 2023 1.540 1.660 1.540 1.560 274,919 +0.02(+1.30%)
Oct 10, 2023 1.550 1.590 1.530 1.540 93,403 -0.03(-1.91%)
Oct 09, 2023 1.610 1.640 1.550 1.570 43,474 -0.09(-5.42%)
Oct 06, 2023 1.610 1.750 1.610 1.660 84,693 +0.05(+3.11%)
Oct 05, 2023 1.710 1.710 1.570 1.610 66,605 -0.08(-4.73%)
Oct 04, 2023 1.760 1.760 1.680 1.690 142,504 -0.04(-2.31%)
Oct 03, 2023 1.780 1.808 1.720 1.730 42,266 -0.05(-2.81%)
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.