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

Aptose Bioscns (NQ: APTO )

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.6400 0.6550 0.6220 0.6400 152,086 +0.01(+0.98%)
Mar 30, 2023 0.6600 0.6600 0.6100 0.6338 72,372 +0.01(+1.04%)
Mar 29, 2023 0.6100 0.6400 0.6000 0.6273 54,719 -0.00(-0.62%)
Mar 28, 2023 0.6468 0.6750 0.6058 0.6312 101,513 -0.02(-2.41%)
Mar 27, 2023 0.6441 0.6600 0.6200 0.6468 193,767 +0.00(+0.42%)
Mar 24, 2023 0.6000 0.6626 0.5493 0.6441 446,428 +0.07(+12.98%)
Mar 23, 2023 0.5800 0.5900 0.5400 0.5701 196,347 -0.01(-2.55%)
Mar 22, 2023 0.5900 0.6000 0.5800 0.5850 40,550 -0.01(-0.85%)
Mar 21, 2023 0.5800 0.6100 0.5800 0.5900 102,031 +0.00(+0.56%)
Mar 20, 2023 0.5200 0.5990 0.5201 0.5867 362,159 +0.05(+10.28%)
Mar 17, 2023 0.5800 0.5800 0.5230 0.5320 135,831 -0.03(-5.72%)
Mar 16, 2023 0.5600 0.5860 0.5600 0.5643 179,888 -0.02(-2.71%)
Mar 15, 2023 0.5800 0.5900 0.5601 0.5800 47,409 -0.00(-0.26%)
Mar 14, 2023 0.5669 0.5820 0.5401 0.5815 130,644 +0.04(+7.97%)
Mar 13, 2023 0.5200 0.5500 0.5200 0.5386 85,605 +0.01(+1.66%)
Mar 10, 2023 0.5500 0.5599 0.5240 0.5298 135,380 -0.03(-5.33%)
Mar 09, 2023 0.5700 0.5799 0.5500 0.5596 141,373 -0.00(-0.43%)
Mar 08, 2023 0.5700 0.5800 0.5500 0.5620 110,046 +0.00(+0.32%)
Mar 07, 2023 0.5800 0.5800 0.5600 0.5602 79,587 -0.00(-0.67%)
Mar 06, 2023 0.5800 0.5900 0.5600 0.5640 155,803 -0.02(-2.76%)
Mar 03, 2023 0.5800 0.6199 0.5750 0.5800 75,083 -0.01(-1.31%)
Mar 02, 2023 0.5800 0.6071 0.5700 0.5877 61,199 +0.00(+0.31%)
Mar 01, 2023 0.6200 0.6200 0.5700 0.5859 56,891 +0.00(+0.67%)
Feb 28, 2023 0.6244 0.6244 0.5700 0.5820 183,328 -0.03(-5.60%)
Feb 27, 2023 0.6200 0.6600 0.5901 0.6165 213,627 -0.02(-3.66%)
Feb 24, 2023 0.6475 0.6800 0.6250 0.6399 40,990 -0.02(-3.03%)
Feb 23, 2023 0.6663 0.6663 0.6300 0.6599 33,066 +0.02(+3.90%)
Feb 22, 2023 0.6400 0.6780 0.6160 0.6351 103,813 -0.01(-2.29%)
Feb 21, 2023 0.6900 0.6999 0.6210 0.6500 191,695 -0.02(-3.56%)
Feb 17, 2023 0.6900 0.7000 0.6700 0.6740 64,278 -0.02(-3.01%)
Feb 16, 2023 0.6800 0.6950 0.6601 0.6949 114,957 +0.01(+2.19%)
Feb 15, 2023 0.6554 0.6999 0.6500 0.6800 125,064 +0.01(+1.49%)
Feb 14, 2023 0.6700 0.7000 0.6510 0.6700 73,042 -0.01(-1.47%)
Feb 13, 2023 0.7003 0.7450 0.6631 0.6800 132,793 -0.02(-2.86%)
Feb 10, 2023 0.7100 0.7100 0.6700 0.7000 92,271 +0.01(+1.49%)
Feb 09, 2023 0.7000 0.7100 0.6600 0.6897 169,844 -0.01(-1.05%)
Feb 08, 2023 0.7500 0.7500 0.6865 0.6970 173,626 -0.03(-4.17%)
Feb 07, 2023 0.7400 0.7590 0.7136 0.7273 174,435 -0.02(-2.96%)
Feb 06, 2023 0.7600 0.7700 0.7241 0.7495 121,422 -0.01(-0.91%)
Feb 03, 2023 0.7200 0.7700 0.7200 0.7564 269,104 +0.02(+2.22%)
Feb 02, 2023 0.7500 0.7600 0.7200 0.7400 271,872 -0.01(-1.33%)
Feb 01, 2023 0.7550 0.7670 0.7300 0.7500 239,221 +0.00(+0.00%)
Jan 31, 2023 0.7500 0.7600 0.7400 0.7500 368,665 +0.01(+1.23%)
Jan 30, 2023 0.7500 0.7500 0.7145 0.7409 721,052 -0.02(-2.51%)
Jan 27, 2023 0.7100 0.7600 0.7000 0.7600 369,012 +0.05(+7.07%)
Jan 26, 2023 0.7000 0.7200 0.7000 0.7098 153,885 +0.00(+0.67%)
Jan 25, 2023 0.7000 0.7198 0.6901 0.7051 248,250 -0.00(-0.47%)
Jan 24, 2023 0.7000 0.7100 0.6801 0.7084 238,011 +0.02(+2.67%)
Jan 23, 2023 0.7000 0.7000 0.6705 0.6900 165,814 +0.01(+1.47%)
Jan 20, 2023 0.6600 0.6800 0.6500 0.6800 86,323 +0.03(+4.50%)
Jan 19, 2023 0.6735 0.6735 0.6310 0.6507 196,947 -0.01(-1.41%)
Jan 18, 2023 0.6829 0.6999 0.6295 0.6600 236,891 -0.02(-3.35%)
Jan 17, 2023 0.7200 0.7200 0.6800 0.6829 312,993 -0.02(-2.44%)
Jan 13, 2023 0.6700 0.7100 0.6600 0.7000 505,079 +0.02(+2.94%)
Jan 12, 2023 0.6700 0.7600 0.6400 0.6800 772,409 +0.03(+5.26%)
Jan 11, 2023 0.6300 0.6500 0.6300 0.6460 105,163 +0.01(+0.94%)
Jan 10, 2023 0.6200 0.6550 0.6158 0.6400 238,555 -0.00(-0.53%)
Jan 09, 2023 0.6200 0.6593 0.6200 0.6434 106,127 +0.01(+2.16%)
Jan 06, 2023 0.6485 0.6500 0.6202 0.6298 237,689 -0.02(-3.11%)
Jan 05, 2023 0.6100 0.6700 0.6000 0.6500 184,960 +0.04(+6.56%)
Jan 04, 2023 0.5978 0.6170 0.5800 0.6100 83,026 +0.01(+1.67%)
Jan 03, 2023 0.5900 0.6100 0.5800 0.6000 124,966 +0.02(+3.45%)
Dec 30, 2022 0.5000 0.5800 0.5000 0.5800 389,465 +0.04(+7.61%)
Dec 29, 2022 0.4900 0.5836 0.4600 0.5390 915,334 +0.07(+14.75%)
Dec 28, 2022 0.4400 0.4697 0.4373 0.4697 233,159 +0.03(+7.78%)
Dec 27, 2022 0.4560 0.4697 0.4255 0.4358 345,461 -0.02(-4.43%)
Dec 23, 2022 0.4600 0.4799 0.4560 0.4560 223,759 -0.00(-0.50%)
Dec 22, 2022 0.4800 0.4900 0.4555 0.4583 240,123 -0.00(-0.46%)
Dec 21, 2022 0.5100 0.5198 0.4600 0.4604 360,030 -0.01(-2.87%)
Dec 20, 2022 0.5100 0.5200 0.4600 0.4740 552,809 -0.03(-5.77%)
Dec 19, 2022 0.5400 0.5570 0.5000 0.5030 319,560 -0.02(-4.19%)
Dec 16, 2022 0.6000 0.6099 0.5100 0.5250 452,050 -0.06(-10.30%)
Dec 15, 2022 0.6200 0.6549 0.5853 0.5853 452,933 -0.06(-9.58%)
Dec 14, 2022 0.6500 0.6549 0.6360 0.6473 467,298 -0.00(-0.42%)
Dec 13, 2022 0.6678 0.7100 0.6452 0.6500 674,868 -0.06(-8.45%)
Dec 12, 2022 0.7300 0.7373 0.6206 0.7100 2,317,163 +0.01(+1.43%)
Dec 09, 2022 0.7000 0.7200 0.6801 0.7000 351,219 -0.01(-1.46%)
Dec 08, 2022 0.7100 0.7300 0.6900 0.7104 166,544 -0.01(-1.32%)
Dec 07, 2022 0.7200 0.7200 0.6950 0.7199 93,472 -0.00(-0.03%)
Dec 06, 2022 0.6900 0.7298 0.6880 0.7201 83,450 +0.02(+3.14%)
Dec 05, 2022 0.7081 0.7199 0.6900 0.6982 131,954 -0.03(-4.36%)
Dec 02, 2022 0.6520 0.7300 0.6520 0.7300 254,242 +0.06(+9.46%)
Dec 01, 2022 0.6655 0.6884 0.6600 0.6669 68,308 +0.00(+0.29%)
Nov 30, 2022 0.6871 0.6871 0.6500 0.6650 92,753 -0.01(-1.92%)
Nov 29, 2022 0.6787 0.6905 0.6445 0.6780 100,909 -0.00(-0.29%)
Nov 28, 2022 0.7000 0.7099 0.6728 0.6800 161,919 -0.02(-3.12%)
Nov 25, 2022 0.6800 0.7050 0.6800 0.7019 82,378 +0.03(+4.78%)
Nov 23, 2022 0.6527 0.6749 0.6400 0.6699 188,038 +0.02(+2.64%)
Nov 22, 2022 0.6388 0.6699 0.6351 0.6527 97,414 +0.01(+1.19%)
Nov 21, 2022 0.7000 0.7000 0.6300 0.6450 161,682 -0.01(-1.10%)
Nov 18, 2022 0.6700 0.6726 0.6371 0.6522 59,727 +0.01(+0.88%)
Nov 17, 2022 0.6500 0.6671 0.6400 0.6465 361,738 -0.03(-4.93%)
Nov 16, 2022 0.6988 0.6988 0.6639 0.6800 141,827 -0.00(-0.35%)
Nov 15, 2022 0.7100 0.7200 0.6605 0.6824 175,287 +0.00(+0.19%)
Nov 14, 2022 0.7428 0.7428 0.6801 0.6811 366,430 -0.03(-4.07%)
Nov 11, 2022 0.6542 0.7300 0.6542 0.7100 307,678 +0.05(+6.78%)
Nov 10, 2022 0.6460 0.6900 0.6150 0.6649 289,127 +0.01(+2.29%)
Nov 09, 2022 0.7000 0.7100 0.6400 0.6500 192,051 -0.05(-7.14%)
Nov 08, 2022 0.7800 0.7900 0.6800 0.7000 482,199 -0.06(-7.89%)
Nov 07, 2022 0.7193 0.7899 0.6801 0.7600 902,342 +0.08(+11.76%)
Nov 04, 2022 0.7500 0.7700 0.6500 0.6800 908,457 -0.04(-5.29%)
Nov 03, 2022 0.5700 0.7200 0.5700 0.7180 3,645,359 +0.17(+30.55%)
Nov 02, 2022 0.5000 0.6505 0.4974 0.5500 1,992,821 +0.05(+10.26%)
Nov 01, 2022 0.4900 0.5017 0.4620 0.4988 1,351,768 +0.04(+8.32%)
Oct 31, 2022 0.4965 0.5000 0.4508 0.4605 785,020 -0.02(-5.07%)
Oct 28, 2022 0.4700 0.4946 0.4650 0.4851 831,324 +0.01(+2.32%)
Oct 27, 2022 0.4944 0.5000 0.4600 0.4741 536,777 -0.01(-2.09%)
Oct 26, 2022 0.4800 0.5000 0.4701 0.4842 346,117 +0.01(+1.51%)
Oct 25, 2022 0.4900 0.4901 0.4568 0.4770 511,113 +0.00(+0.08%)
Oct 24, 2022 0.5000 0.5000 0.4600 0.4766 330,095 -0.02(-3.13%)
Oct 21, 2022 0.4849 0.4980 0.4769 0.4920 359,782 +0.01(+1.46%)
Oct 20, 2022 0.5100 0.5156 0.4700 0.4849 373,596 -0.02(-3.02%)
Oct 19, 2022 0.5400 0.5400 0.4890 0.5000 241,232 -0.01(-2.23%)
Oct 18, 2022 0.5564 0.5564 0.5000 0.5114 377,311 -0.03(-6.03%)
Oct 17, 2022 0.6090 0.6090 0.5401 0.5442 266,584 -0.03(-4.54%)
Oct 14, 2022 0.6000 0.6015 0.5580 0.5701 64,780 -0.02(-3.36%)
Oct 13, 2022 0.5500 0.5899 0.5428 0.5899 127,362 +0.03(+5.34%)
Oct 12, 2022 0.5653 0.5670 0.5500 0.5600 68,220 -0.01(-1.22%)
Oct 11, 2022 0.5604 0.5778 0.5555 0.5669 103,358 -0.01(-1.00%)
Oct 10, 2022 0.5900 0.5900 0.5600 0.5726 61,918 -0.00(-0.61%)
Oct 07, 2022 0.5900 0.6039 0.5650 0.5761 169,197 -0.01(-2.36%)
Oct 06, 2022 0.5900 0.6030 0.5775 0.5900 89,316 +0.00(+0.60%)
Oct 05, 2022 0.6000 0.6109 0.5751 0.5865 169,269 -0.01(-2.25%)
Oct 04, 2022 0.6010 0.6199 0.5866 0.6000 200,163 +0.00(+0.64%)
Oct 03, 2022 0.5900 0.6199 0.5700 0.5962 178,261 +0.00(+0.20%)
Sep 30, 2022 0.5700 0.5979 0.5700 0.5950 148,555 +0.02(+3.21%)
Sep 29, 2022 0.5900 0.6050 0.5700 0.5765 107,271 -0.02(-2.95%)
Sep 28, 2022 0.5900 0.5987 0.5789 0.5940 214,269 +0.04(+6.45%)
Sep 27, 2022 0.5696 0.5789 0.5431 0.5580 315,292 +0.02(+2.86%)
Sep 26, 2022 0.5900 0.6099 0.5421 0.5425 223,002 -0.06(-9.51%)
Sep 23, 2022 0.6000 0.6100 0.5800 0.5995 247,742 -0.01(-0.91%)
Sep 22, 2022 0.6253 0.6360 0.5801 0.6050 410,809 -0.03(-4.87%)
Sep 21, 2022 0.6900 0.6900 0.6230 0.6360 197,280 -0.03(-4.80%)
Sep 20, 2022 0.6900 0.6960 0.6560 0.6681 147,756 -0.02(-3.17%)
Sep 19, 2022 0.6910 0.7000 0.6740 0.6900 150,876 +0.00(+0.07%)
Sep 16, 2022 0.6966 0.7100 0.6730 0.6895 230,193 -0.01(-0.93%)
Sep 15, 2022 0.7400 0.7480 0.6900 0.6960 193,877 -0.02(-3.33%)
Sep 14, 2022 0.7700 0.7700 0.7038 0.7200 296,747 -0.02(-2.96%)
Sep 13, 2022 0.7800 0.7800 0.7395 0.7420 138,255 -0.01(-1.09%)
Sep 12, 2022 0.7500 0.7800 0.7300 0.7502 364,607 +0.02(+2.40%)
Sep 09, 2022 0.7300 0.7400 0.7180 0.7326 292,511 +0.01(+1.36%)
Sep 08, 2022 0.7303 0.7405 0.7175 0.7228 160,092 -0.02(-2.09%)
Sep 07, 2022 0.7600 0.7669 0.7300 0.7382 260,442 -0.03(-4.13%)
Sep 06, 2022 0.7800 0.7980 0.7700 0.7700 87,659 +0.00(+0.36%)
Sep 02, 2022 0.7700 0.7900 0.7499 0.7672 168,798 -0.01(-1.63%)
Sep 01, 2022 0.7600 0.7997 0.7600 0.7799 155,577 -0.00(-0.27%)
Aug 31, 2022 0.7700 0.7820 0.7600 0.7820 144,146 +0.02(+2.89%)
Aug 30, 2022 0.7700 0.7999 0.7520 0.7600 90,547 -0.01(-1.31%)
Aug 29, 2022 0.7935 0.7935 0.7640 0.7701 174,341 -0.01(-1.27%)
Aug 26, 2022 0.8100 0.8100 0.7800 0.7800 89,550 -0.01(-1.55%)
Aug 25, 2022 0.8100 0.8322 0.7900 0.7923 125,036 -0.01(-1.79%)
Aug 24, 2022 0.8159 0.8230 0.7806 0.8067 176,283 -0.00(-0.07%)
Aug 23, 2022 0.8200 0.8263 0.7800 0.8073 75,464 +0.01(+0.91%)
Aug 22, 2022 0.8400 0.8445 0.7786 0.8000 202,281 -0.02(-2.94%)
Aug 19, 2022 0.8500 0.8600 0.8202 0.8242 201,933 -0.03(-3.71%)
Aug 18, 2022 0.8800 0.8800 0.8300 0.8560 93,881 +0.00(+0.16%)
Aug 17, 2022 0.8600 0.8700 0.8500 0.8546 151,029 -0.01(-0.63%)
Aug 16, 2022 0.8800 0.8800 0.8501 0.8600 72,864 -0.01(-1.15%)
Aug 15, 2022 0.8600 0.8700 0.8195 0.8700 158,838 +0.05(+5.85%)
Aug 12, 2022 0.8600 0.8741 0.8200 0.8219 360,722 -0.01(-1.57%)
Aug 11, 2022 0.8200 0.8774 0.8200 0.8350 115,375 -0.00(-0.23%)
Aug 10, 2022 0.8500 0.8600 0.8105 0.8369 459,579 +0.00(+0.19%)
Aug 09, 2022 0.8638 0.8800 0.7633 0.8353 628,588 -0.02(-2.87%)
Aug 08, 2022 0.8700 0.9200 0.8600 0.8600 254,715 -0.01(-0.73%)
Aug 05, 2022 0.8298 0.8700 0.8147 0.8663 123,619 +0.04(+4.39%)
Aug 04, 2022 0.7900 0.8300 0.7701 0.8299 276,777 +0.06(+7.47%)
Aug 03, 2022 0.7800 0.7800 0.7200 0.7722 387,968 +0.06(+8.46%)
Aug 02, 2022 0.7300 0.7480 0.7118 0.7120 336,010 -0.02(-2.53%)
Aug 01, 2022 0.7613 0.7761 0.7290 0.7305 157,299 -0.01(-1.56%)
Jul 29, 2022 0.7900 0.7900 0.7421 0.7421 143,199 -0.02(-2.36%)
Jul 28, 2022 0.7700 0.7736 0.7500 0.7600 119,210 +0.00(+0.00%)
Jul 27, 2022 0.7840 0.7980 0.7400 0.7600 134,765 -0.01(-0.95%)
Jul 26, 2022 0.7800 0.7835 0.7510 0.7673 60,151 -0.01(-1.50%)
Jul 25, 2022 0.7768 0.8046 0.7600 0.7790 128,462 +0.01(+1.17%)
Jul 22, 2022 0.8000 0.8200 0.7700 0.7700 160,304 -0.04(-4.94%)
Jul 21, 2022 0.8239 0.8286 0.8001 0.8100 74,231 +0.00(+0.38%)
Jul 20, 2022 0.8100 0.8289 0.7955 0.8069 114,619 -0.00(-0.31%)
Jul 19, 2022 0.8100 0.8470 0.7900 0.8094 74,719 +0.01(+1.17%)
Jul 18, 2022 0.8300 0.8740 0.8000 0.8000 190,324 -0.04(-4.20%)
Jul 15, 2022 0.8545 0.8740 0.8350 0.8351 160,415 -0.02(-2.00%)
Jul 14, 2022 0.8500 0.8799 0.8500 0.8521 23,819 -0.01(-1.49%)
Jul 13, 2022 0.8600 0.8800 0.8400 0.8650 133,882 +0.02(+1.97%)
Jul 12, 2022 0.8551 0.8551 0.8272 0.8483 56,818 -0.01(-1.03%)
Jul 11, 2022 0.8400 0.8580 0.8111 0.8571 130,796 +0.02(+2.04%)
Jul 08, 2022 0.8400 0.8500 0.8200 0.8400 75,995 -0.01(-0.59%)
Jul 07, 2022 0.8300 0.8500 0.8221 0.8450 222,965 +0.03(+3.05%)
Jul 06, 2022 0.8300 0.8300 0.7925 0.8200 113,996 +0.01(+1.23%)
Jul 05, 2022 0.7600 0.8100 0.7600 0.8100 57,443 +0.01(+0.68%)
Jul 01, 2022 0.7525 0.8100 0.7525 0.8045 385,280 +0.06(+8.41%)
Jun 30, 2022 0.7800 0.7925 0.7331 0.7421 226,776 -0.04(-4.94%)
Jun 29, 2022 0.8107 0.8107 0.7700 0.7807 56,189 -0.02(-2.27%)
Jun 28, 2022 0.8113 0.8329 0.7458 0.7988 620,333 -0.01(-1.38%)
Jun 27, 2022 0.8500 0.8800 0.8024 0.8100 229,867 -0.04(-4.47%)
Jun 24, 2022 0.8200 0.8500 0.8200 0.8479 241,213 +0.05(+5.63%)
Jun 23, 2022 0.8001 0.8280 0.7800 0.8027 122,772 -0.01(-0.62%)
Jun 22, 2022 0.8406 0.8551 0.7910 0.8077 376,926 -0.03(-3.56%)
Jun 21, 2022 0.9200 0.9200 0.8311 0.8375 346,469 +0.01(+1.37%)
Jun 17, 2022 0.7885 0.9104 0.7800 0.8262 280,419 +0.04(+5.58%)
Jun 16, 2022 0.8500 0.8500 0.7700 0.7825 332,716 -0.07(-7.73%)
Jun 15, 2022 0.8486 0.9222 0.8000 0.8481 146,505 +0.02(+2.18%)
Jun 14, 2022 0.8100 0.8500 0.7900 0.8300 174,135 +0.01(+1.68%)
Jun 13, 2022 0.8900 0.8900 0.7731 0.8163 517,124 -0.05(-5.82%)
Jun 10, 2022 0.9148 0.9480 0.8416 0.8667 437,239 -0.05(-5.79%)
Jun 09, 2022 0.9500 0.9600 0.9200 0.9200 297,394 -0.02(-2.44%)
Jun 08, 2022 0.9800 0.9880 0.9421 0.9430 218,864 -0.01(-1.10%)
Jun 07, 2022 0.9600 0.9900 0.9400 0.9535 269,187 -0.01(-0.72%)
Jun 06, 2022 0.9700 0.9999 0.9600 0.9604 401,799 +0.01(+0.65%)
Jun 03, 2022 1.010 1.030 0.9542 0.9542 314,549 -0.06(-5.52%)
Jun 02, 2022 1.030 1.030 0.9700 1.010 176,822 -0.02(-1.94%)
Jun 01, 2022 1.020 1.050 0.9937 1.030 199,990 +0.02(+1.98%)
May 31, 2022 0.9800 1.010 0.9200 1.010 309,471 +0.06(+5.96%)
May 27, 2022 0.9568 0.9800 0.9200 0.9532 201,287 -0.01(-0.62%)
May 26, 2022 1.020 1.020 0.9339 0.9591 268,681 -0.01(-0.53%)
May 25, 2022 0.9719 0.9980 0.9300 0.9642 317,126 -0.00(-0.07%)
May 24, 2022 1.030 1.050 0.9347 0.9649 402,308 -0.06(-5.40%)
May 23, 2022 1.060 1.080 1.020 1.020 187,442 -0.05(-4.67%)
May 20, 2022 1.060 1.090 1.025 1.070 116,219 +0.02(+1.90%)
May 19, 2022 1.100 1.100 1.030 1.050 244,642 +0.00(+0.00%)
May 18, 2022 1.120 1.124 1.050 1.050 118,048 -0.10(-8.70%)
May 17, 2022 1.120 1.180 1.105 1.150 233,312 +0.05(+4.55%)
May 16, 2022 1.040 1.110 1.010 1.100 317,738 +0.06(+5.77%)
May 13, 2022 1.050 1.080 1.000 1.040 295,584 +0.03(+2.97%)
May 12, 2022 0.9200 1.010 0.9000 1.010 696,886 +0.06(+6.22%)
May 11, 2022 1.080 1.100 0.9300 0.9509 733,519 -0.12(-11.13%)
May 10, 2022 1.100 1.180 1.020 1.070 772,377 -0.05(-4.46%)
May 09, 2022 1.070 1.160 1.070 1.120 578,152 -0.03(-2.61%)
May 06, 2022 1.200 1.200 1.125 1.150 463,217 -0.07(-5.74%)
May 05, 2022 1.160 1.230 1.140 1.220 612,038 +0.02(+1.67%)
May 04, 2022 1.180 1.210 1.120 1.200 1,553,643 +0.00(+0.00%)
May 03, 2022 1.200 1.210 1.166 1.200 114,258 +0.00(+0.00%)
May 02, 2022 1.170 1.200 1.130 1.200 239,004 +0.01(+0.84%)
Apr 29, 2022 1.140 1.200 1.120 1.190 439,522 +0.05(+4.39%)
Apr 28, 2022 1.170 1.180 1.120 1.140 528,899 -0.02(-1.72%)
Apr 27, 2022 1.150 1.195 1.130 1.160 355,128 +0.00(+0.00%)
Apr 26, 2022 1.170 1.170 1.125 1.160 416,450 +0.00(+0.00%)
Apr 25, 2022 1.150 1.180 1.100 1.160 282,103 +0.01(+0.87%)
Apr 22, 2022 1.130 1.160 1.090 1.150 447,752 +0.03(+2.68%)
Apr 21, 2022 1.210 1.220 1.120 1.120 557,947 -0.05(-4.27%)
Apr 20, 2022 1.200 1.210 1.160 1.170 559,757 -0.03(-2.50%)
Apr 19, 2022 1.210 1.230 1.170 1.200 477,321 +0.00(+0.00%)
Apr 18, 2022 1.230 1.250 1.150 1.200 772,588 -0.05(-4.00%)
Apr 14, 2022 1.250 1.300 1.240 1.250 242,171 -0.01(-0.79%)
Apr 13, 2022 1.260 1.285 1.200 1.260 140,142 +0.01(+0.80%)
Apr 12, 2022 1.340 1.354 1.235 1.250 324,087 -0.07(-5.30%)
Apr 11, 2022 1.370 1.370 1.320 1.320 327,003 -0.08(-5.71%)
Apr 08, 2022 1.420 1.430 1.350 1.400 543,110 -0.02(-1.41%)
Apr 07, 2022 1.400 1.430 1.360 1.420 341,894 +0.02(+1.43%)
Apr 06, 2022 1.440 1.440 1.320 1.400 364,809 -0.06(-4.11%)
Apr 05, 2022 1.470 1.500 1.440 1.460 259,956 -0.01(-0.68%)
Apr 04, 2022 1.430 1.550 1.420 1.470 1,786,714 +0.06(+4.26%)
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.