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 )

0.9096 +0.0996 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2017 5.450 5.550 5.350 5.550 36,673 +0.00(+0.00%)
Jan 30, 2017 5.600 5.600 5.400 5.550 89,997 -0.05(-0.89%)
Jan 27, 2017 5.600 5.600 5.550 5.600 35,683 -0.05(-0.88%)
Jan 26, 2017 5.900 5.900 5.600 5.650 55,024 -0.15(-2.59%)
Jan 25, 2017 5.750 5.821 5.550 5.800 111,792 +0.15(+2.65%)
Jan 24, 2017 5.850 5.950 5.650 5.650 108,167 -0.30(-5.04%)
Jan 23, 2017 5.900 6.000 5.800 5.950 60,074 +0.00(+0.00%)
Jan 20, 2017 5.800 5.950 5.800 5.950 48,552 +0.10(+1.71%)
Jan 19, 2017 5.700 5.900 5.700 5.850 45,466 +0.10(+1.74%)
Jan 18, 2017 5.600 5.750 5.550 5.750 65,198 +0.00(+0.00%)
Jan 17, 2017 5.750 5.900 5.600 5.750 89,498 -0.05(-0.86%)
Jan 13, 2017 5.800 5.800 5.800 0 -0.15(-2.52%)
Jan 12, 2017 6.250 6.250 5.900 5.950 65,605 -0.30(-4.80%)
Jan 11, 2017 6.650 6.650 6.100 6.250 85,814 -0.05(-0.79%)
Jan 10, 2017 6.150 6.700 6.100 6.300 277,334 +0.10(+1.61%)
Jan 09, 2017 6.000 6.243 5.900 6.200 145,398 +0.30(+5.08%)
Jan 06, 2017 5.750 5.950 5.750 5.900 47,035 +0.15(+2.61%)
Jan 05, 2017 5.650 5.800 5.650 5.750 37,185 +0.05(+0.88%)
Jan 04, 2017 5.650 5.800 5.550 5.700 38,845 +0.05(+0.88%)
Jan 03, 2017 5.500 5.800 5.400 5.650 68,346 +0.20(+3.67%)
Dec 30, 2016 5.450 5.450 5.450 0 -0.15(-2.68%)
Dec 29, 2016 5.450 5.680 5.450 5.600 57,706 +0.10(+1.82%)
Dec 28, 2016 5.700 5.700 5.500 5.500 49,179 -0.25(-4.35%)
Dec 27, 2016 5.450 5.800 5.450 5.750 31,656 +0.25(+4.55%)
Dec 23, 2016 5.500 5.500 5.500 0 +0.10(+1.85%)
Dec 22, 2016 5.700 5.750 5.400 5.400 57,773 -0.35(-6.09%)
Dec 21, 2016 5.050 5.750 4.950 5.750 100,207 +0.75(+15.00%)
Dec 20, 2016 5.000 5.150 5.000 5.000 45,148 +0.00(+0.00%)
Dec 19, 2016 5.000 5.150 4.900 5.000 29,635 +0.00(+0.00%)
Dec 16, 2016 5.050 5.150 5.000 5.000 56,462 +0.00(+0.00%)
Dec 15, 2016 5.050 5.150 4.900 5.000 37,726 -0.10(-1.96%)
Dec 14, 2016 5.300 5.300 5.050 5.100 22,714 -0.20(-3.77%)
Dec 13, 2016 5.200 5.350 4.650 5.300 179,713 +0.10(+1.92%)
Dec 12, 2016 5.300 5.350 5.200 5.200 30,194 -0.20(-3.70%)
Dec 09, 2016 5.450 5.450 5.300 5.400 25,545 +0.05(+0.93%)
Dec 08, 2016 5.500 5.500 5.250 5.350 72,668 +0.15(+2.88%)
Dec 07, 2016 5.000 5.350 4.975 5.200 83,151 +0.35(+7.22%)
Dec 06, 2016 4.950 5.000 4.800 4.850 43,619 -0.10(-2.02%)
Dec 05, 2016 4.850 5.000 4.800 4.950 52,863 +0.05(+1.02%)
Dec 02, 2016 5.000 5.050 4.450 4.900 305,983 -0.10(-2.00%)
Dec 01, 2016 5.150 5.200 5.000 5.000 59,193 -0.15(-2.91%)
Nov 30, 2016 5.150 5.200 5.050 5.150 56,916 +0.05(+0.98%)
Nov 29, 2016 5.200 5.300 5.100 5.100 36,658 -0.15(-2.86%)
Nov 28, 2016 5.250 5.350 5.250 5.250 13,166 -0.10(-1.87%)
Nov 25, 2016 5.250 5.350 5.250 5.350 14,186 +0.10(+1.90%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.200 5.400 5.200 5.250 27,096 +0.10(+1.94%)
Nov 21, 2016 5.150 5.200 5.100 5.150 39,827 -0.05(-0.96%)
Nov 18, 2016 5.400 5.400 5.100 5.200 53,777 -0.15(-2.80%)
Nov 17, 2016 5.450 5.450 5.350 5.350 32,453 -0.05(-0.93%)
Nov 16, 2016 5.250 5.500 5.250 5.400 41,745 +0.10(+1.89%)
Nov 15, 2016 5.150 5.400 5.050 5.300 52,824 +0.15(+2.91%)
Nov 14, 2016 5.600 5.600 5.100 5.150 101,141 -0.35(-6.36%)
Nov 11, 2016 5.500 5.500 5.400 5.500 32,058 -0.05(-0.90%)
Nov 10, 2016 5.600 5.600 5.450 5.550 34,086 -0.05(-0.89%)
Nov 09, 2016 5.200 5.600 4.850 5.600 65,219 +0.10(+1.82%)
Nov 08, 2016 5.750 5.750 5.350 5.500 91,800 +0.15(+2.80%)
Nov 07, 2016 5.500 5.550 5.150 5.350 92,315 -0.05(-0.93%)
Nov 04, 2016 5.250 5.650 5.250 5.400 59,138 +0.10(+1.89%)
Nov 03, 2016 5.700 5.700 5.250 5.300 98,389 -0.20(-3.64%)
Nov 02, 2016 5.900 5.900 5.400 5.500 88,542 -0.30(-5.17%)
Nov 01, 2016 5.943 5.950 5.800 5.800 20,355 -0.10(-1.69%)
Oct 31, 2016 5.800 5.950 5.800 5.900 18,487 +0.00(+0.00%)
Oct 28, 2016 5.750 6.049 5.750 5.900 29,407 +0.15(+2.61%)
Oct 27, 2016 5.850 5.990 5.700 5.750 54,817 -0.15(-2.54%)
Oct 26, 2016 5.950 6.050 5.850 5.900 91,528 +0.00(+0.00%)
Oct 25, 2016 5.900 5.900 5.750 5.900 53,791 +0.00(+0.00%)
Oct 24, 2016 5.650 5.900 5.500 5.900 46,511 +0.25(+4.42%)
Oct 21, 2016 5.400 5.650 5.400 5.650 56,328 +0.20(+3.67%)
Oct 20, 2016 5.550 5.550 5.300 5.450 59,501 -0.05(-0.91%)
Oct 19, 2016 5.600 5.600 5.400 5.500 68,967 -0.05(-0.90%)
Oct 18, 2016 5.600 5.600 5.500 5.550 54,822 +0.00(+0.00%)
Oct 17, 2016 5.600 5.650 5.450 5.550 106,326 -0.10(-1.77%)
Oct 14, 2016 5.650 5.900 5.644 5.650 65,495 +0.10(+1.80%)
Oct 13, 2016 5.650 5.800 5.450 5.550 150,705 -0.15(-2.63%)
Oct 12, 2016 6.050 6.050 5.700 5.700 100,008 -0.30(-5.00%)
Oct 11, 2016 6.000 6.250 5.850 6.000 223,211 +0.05(+0.84%)
Oct 10, 2016 5.650 6.100 5.550 5.950 136,972 +0.37(+6.63%)
Oct 07, 2016 5.870 6.000 5.570 5.580 160,393 -0.05(-0.89%)
Oct 06, 2016 5.950 6.000 5.620 5.630 172,631 -0.23(-3.92%)
Oct 05, 2016 6.870 6.870 5.620 5.860 445,227 -0.83(-12.41%)
Oct 04, 2016 6.740 6.900 6.670 6.690 94,153 -0.04(-0.59%)
Oct 03, 2016 6.450 6.730 6.310 6.730 173,581 +0.33(+5.16%)
Sep 30, 2016 6.200 6.439 6.110 6.400 125,349 +0.18(+2.89%)
Sep 29, 2016 6.170 6.230 6.100 6.220 19,322 +0.05(+0.81%)
Sep 28, 2016 6.210 6.220 6.060 6.170 38,419 -0.02(-0.32%)
Sep 27, 2016 6.090 6.230 6.010 6.190 29,579 +0.12(+1.98%)
Sep 26, 2016 6.220 6.220 6.010 6.070 65,402 -0.11(-1.78%)
Sep 23, 2016 6.200 6.280 6.060 6.180 66,696 +0.00(+0.00%)
Sep 22, 2016 6.250 6.510 6.170 6.180 66,146 -0.08(-1.28%)
Sep 21, 2016 6.420 6.440 6.090 6.260 97,115 -0.12(-1.88%)
Sep 20, 2016 6.380 6.659 6.380 6.380 56,290 +0.00(+0.00%)
Sep 19, 2016 6.190 6.550 6.190 6.380 116,696 +0.29(+4.76%)
Sep 16, 2016 6.400 6.600 6.050 6.090 171,507 -0.38(-5.87%)
Sep 15, 2016 6.020 6.580 6.020 6.470 224,402 +0.38(+6.24%)
Sep 14, 2016 5.750 6.170 5.750 6.090 258,858 +0.32(+5.55%)
Sep 13, 2016 5.850 5.850 5.580 5.770 82,239 -0.08(-1.37%)
Sep 12, 2016 5.300 5.890 5.300 5.850 123,007 +0.59(+11.22%)
Sep 09, 2016 5.500 5.504 5.260 5.260 59,289 -0.29(-5.23%)
Sep 08, 2016 5.830 5.830 5.510 5.550 151,691 -0.14(-2.46%)
Sep 07, 2016 5.420 5.810 5.420 5.690 148,085 +0.21(+3.83%)
Sep 06, 2016 5.150 5.530 5.150 5.480 138,527 +0.29(+5.59%)
Sep 02, 2016 4.980 5.190 5.190 5.190 63,200 +0.14(+2.77%)
Sep 01, 2016 4.980 5.080 4.930 5.050 15,042 +0.04(+0.80%)
Aug 31, 2016 5.100 5.250 4.820 5.010 126,083 -0.04(-0.79%)
Aug 30, 2016 4.990 5.050 4.900 5.050 30,150 +0.10(+2.02%)
Aug 29, 2016 5.000 5.020 4.900 4.950 42,378 -0.03(-0.60%)
Aug 26, 2016 4.870 5.090 4.870 4.980 39,663 +0.14(+2.89%)
Aug 25, 2016 4.830 4.950 4.820 4.840 40,593 +0.02(+0.41%)
Aug 24, 2016 5.010 5.018 4.820 4.820 49,245 -0.15(-3.02%)
Aug 23, 2016 5.020 5.030 4.970 4.970 35,203 -0.01(-0.20%)
Aug 22, 2016 5.050 5.090 4.860 4.980 79,157 -0.03(-0.60%)
Aug 19, 2016 4.950 5.092 4.930 5.010 83,087 +0.04(+0.80%)
Aug 18, 2016 4.830 4.990 4.830 4.970 94,095 +0.19(+3.97%)
Aug 17, 2016 4.760 4.810 4.700 4.780 33,450 +0.04(+0.84%)
Aug 16, 2016 4.720 4.750 4.660 4.740 44,136 +0.02(+0.42%)
Aug 15, 2016 4.700 4.790 4.660 4.720 54,761 +0.00(+0.00%)
Aug 12, 2016 4.720 4.732 4.700 4.720 21,194 -0.01(-0.21%)
Aug 11, 2016 4.700 4.920 4.700 4.730 25,484 +0.00(+0.00%)
Aug 10, 2016 4.880 4.880 4.610 4.730 135,786 -0.16(-3.27%)
Aug 09, 2016 5.000 5.022 4.800 4.890 81,515 +0.00(+0.00%)
Aug 08, 2016 5.000 5.100 4.833 4.890 76,922 +0.00(+0.04%)
Aug 05, 2016 4.850 4.910 4.820 4.888 21,933 +0.03(+0.58%)
Aug 04, 2016 4.750 4.870 4.740 4.860 15,339 +0.13(+2.75%)
Aug 03, 2016 4.710 4.869 4.690 4.730 25,356 +0.04(+0.85%)
Aug 02, 2016 4.840 4.890 4.630 4.690 52,530 -0.15(-3.10%)
Aug 01, 2016 4.880 4.956 4.790 4.840 41,720 -0.06(-1.22%)
Jul 29, 2016 4.600 4.900 4.600 4.900 33,203 +0.29(+6.29%)
Jul 28, 2016 4.800 4.800 4.650 4.610 57,705 -0.16(-3.35%)
Jul 27, 2016 4.630 4.850 4.500 4.770 36,439 +0.12(+2.58%)
Jul 26, 2016 4.640 4.670 4.510 4.650 41,821 +0.04(+0.87%)
Jul 25, 2016 4.640 4.690 4.510 4.610 62,034 -0.01(-0.22%)
Jul 22, 2016 4.810 4.820 4.600 4.620 20,469 -0.16(-3.35%)
Jul 21, 2016 4.910 4.920 4.700 4.780 38,662 -0.05(-1.04%)
Jul 20, 2016 4.690 4.840 4.516 4.830 71,988 +0.20(+4.32%)
Jul 19, 2016 4.900 4.910 4.600 4.630 62,662 -0.27(-5.51%)
Jul 18, 2016 5.030 5.030 4.860 4.900 38,374 -0.11(-2.20%)
Jul 15, 2016 5.080 5.220 5.000 5.010 76,297 -0.07(-1.38%)
Jul 14, 2016 5.050 5.240 5.020 5.080 66,534 -0.02(-0.39%)
Jul 13, 2016 4.920 5.220 4.920 5.100 127,843 +0.25(+5.15%)
Jul 12, 2016 5.000 5.100 4.760 4.850 102,014 -0.13(-2.61%)
Jul 11, 2016 4.940 5.050 4.800 4.980 104,820 +0.10(+2.05%)
Jul 08, 2016 4.790 4.900 4.750 4.880 81,962 +0.13(+2.74%)
Jul 07, 2016 4.700 4.800 4.700 4.750 36,424 +0.16(+3.49%)
Jul 05, 2016 4.680 4.712 4.550 4.590 17,114 -0.09(-1.92%)
Jul 01, 2016 4.580 4.680 4.680 4.680 88,100 +0.13(+2.86%)
Jun 30, 2016 4.420 4.640 4.420 4.550 51,265 +0.09(+2.02%)
Jun 29, 2016 4.440 4.500 4.380 4.460 141,330 +0.05(+1.13%)
Jun 28, 2016 4.400 4.430 4.320 4.410 67,365 +0.03(+0.68%)
Jun 27, 2016 4.400 4.400 4.240 4.380 47,788 -0.07(-1.57%)
Jun 24, 2016 4.260 4.450 4.250 4.450 55,363 -0.05(-1.11%)
Jun 23, 2016 4.500 4.610 4.450 4.500 46,083 +0.05(+1.12%)
Jun 22, 2016 4.390 4.550 4.390 4.450 40,796 +0.05(+1.14%)
Jun 21, 2016 4.290 4.450 4.260 4.400 60,477 +0.11(+2.56%)
Jun 20, 2016 4.410 4.410 4.231 4.290 36,785 -0.04(-0.92%)
Jun 17, 2016 4.300 4.380 4.280 4.330 23,076 +0.01(+0.23%)
Jun 16, 2016 4.260 4.320 4.220 4.320 10,367 +0.07(+1.65%)
Jun 15, 2016 4.350 4.365 4.210 4.250 29,376 -0.09(-2.07%)
Jun 14, 2016 4.350 4.410 4.200 4.340 66,687 -0.06(-1.36%)
Jun 13, 2016 4.580 4.580 4.300 4.400 69,857 -0.18(-3.93%)
Jun 10, 2016 4.500 4.685 4.500 4.580 47,158 +0.01(+0.22%)
Jun 09, 2016 4.500 4.720 4.500 4.570 55,949 +0.07(+1.56%)
Jun 08, 2016 4.650 4.860 4.450 4.500 112,774 -0.19(-4.05%)
Jun 07, 2016 4.930 4.990 4.610 4.690 94,621 -0.14(-2.90%)
Jun 06, 2016 4.450 4.970 4.450 4.830 241,785 +0.38(+8.54%)
Jun 03, 2016 4.470 4.530 4.360 4.450 56,661 -0.01(-0.22%)
Jun 02, 2016 4.450 4.520 4.420 4.460 105,023 -0.02(-0.45%)
Jun 01, 2016 4.250 4.490 4.210 4.480 89,386 +0.19(+4.43%)
May 31, 2016 4.200 4.410 4.110 4.290 128,435 +0.10(+2.39%)
May 27, 2016 4.100 4.190 4.190 4.190 42,600 +0.11(+2.70%)
May 26, 2016 4.080 4.200 4.000 4.080 87,947 -0.02(-0.49%)
May 25, 2016 4.160 4.230 4.060 4.100 77,258 -0.07(-1.68%)
May 24, 2016 4.250 4.250 4.130 4.170 36,529 -0.03(-0.71%)
May 23, 2016 4.330 4.490 4.110 4.200 71,546 -0.09(-2.10%)
May 20, 2016 4.250 4.400 4.200 4.290 10,251 +0.06(+1.42%)
May 19, 2016 4.450 4.519 4.210 4.230 36,466 -0.17(-3.86%)
May 18, 2016 4.310 4.520 4.250 4.400 95,513 +0.12(+2.80%)
May 17, 2016 4.260 4.360 4.180 4.280 54,373 +0.03(+0.71%)
May 16, 2016 4.050 4.250 4.020 4.250 86,083 +0.20(+4.94%)
May 13, 2016 4.000 4.250 4.000 4.050 55,920 -0.01(-0.25%)
May 12, 2016 4.280 4.330 4.050 4.060 60,413 -0.16(-3.79%)
May 11, 2016 4.440 4.530 4.220 4.220 51,747 -0.28(-6.22%)
May 10, 2016 4.500 4.680 4.400 4.500 137,096 +0.03(+0.67%)
May 09, 2016 4.400 4.490 4.360 4.470 40,485 +0.12(+2.76%)
May 06, 2016 4.310 4.490 4.260 4.350 38,078 +0.02(+0.46%)
May 05, 2016 4.520 4.580 4.260 4.330 49,222 -0.12(-2.70%)
May 04, 2016 4.390 4.606 4.210 4.450 42,636 +0.03(+0.68%)
May 03, 2016 4.510 4.510 4.340 4.420 30,380 -0.01(-0.23%)
May 02, 2016 4.380 4.450 4.310 4.430 32,053 +0.11(+2.55%)
Apr 29, 2016 4.530 4.530 4.211 4.320 61,398 -0.18(-4.00%)
Apr 28, 2016 4.460 4.790 4.460 4.500 58,256 -0.03(-0.66%)
Apr 27, 2016 4.500 4.600 4.220 4.530 25,547 +0.07(+1.57%)
Apr 26, 2016 4.750 4.840 4.460 4.460 40,539 -0.21(-4.50%)
Apr 25, 2016 4.300 4.670 4.290 4.670 41,618 +0.40(+9.37%)
Apr 22, 2016 4.250 4.380 4.180 4.270 20,300 +0.02(+0.47%)
Apr 21, 2016 4.190 4.250 4.120 4.250 37,576 +0.02(+0.47%)
Apr 20, 2016 4.170 4.320 4.170 4.230 24,494 +0.03(+0.71%)
Apr 19, 2016 4.320 4.350 4.150 4.200 57,486 -0.12(-2.78%)
Apr 18, 2016 4.460 4.588 4.300 4.320 48,119 -0.21(-4.64%)
Apr 15, 2016 4.570 4.610 4.430 4.530 19,861 -0.07(-1.52%)
Apr 14, 2016 4.380 4.600 4.275 4.600 36,830 +0.24(+5.50%)
Apr 13, 2016 4.200 4.430 4.190 4.360 34,016 +0.16(+3.81%)
Apr 12, 2016 4.120 4.240 4.120 4.200 24,294 +0.05(+1.20%)
Apr 11, 2016 4.100 4.170 4.060 4.150 25,480 +0.05(+1.22%)
Apr 08, 2016 4.400 4.400 4.100 4.100 33,937 -0.28(-6.39%)
Apr 07, 2016 4.380 4.390 4.260 4.380 13,135 -0.02(-0.45%)
Apr 06, 2016 4.200 4.450 4.150 4.400 53,880 +0.18(+4.14%)
Apr 05, 2016 4.000 4.240 3.950 4.225 21,993 +0.17(+4.32%)
Apr 04, 2016 3.910 4.240 3.910 4.050 24,385 +0.14(+3.58%)
Apr 01, 2016 3.920 4.000 3.870 3.910 92,937 -0.01(-0.26%)
Mar 31, 2016 4.000 4.010 3.900 3.920 92,163 -0.09(-2.24%)
Mar 30, 2016 4.400 4.410 4.000 4.010 56,629 -0.24(-5.65%)
Mar 29, 2016 4.360 4.360 4.140 4.250 53,668 -0.10(-2.30%)
Mar 28, 2016 4.500 4.500 4.330 4.350 42,762 -0.14(-3.12%)
Mar 24, 2016 4.370 4.490 4.490 4.490 41,800 +0.11(+2.51%)
Mar 23, 2016 4.350 4.450 4.350 4.380 15,947 -0.03(-0.68%)
Mar 22, 2016 4.500 4.780 4.350 4.410 50,082 -0.09(-2.00%)
Mar 21, 2016 4.710 4.770 4.450 4.500 52,772 -0.16(-3.43%)
Mar 18, 2016 4.700 4.920 4.550 4.660 125,374 -0.03(-0.64%)
Mar 17, 2016 3.870 4.750 3.870 4.690 239,705 +0.85(+21.98%)
Mar 16, 2016 4.340 4.369 3.800 3.845 169,365 -0.46(-10.79%)
Mar 15, 2016 4.520 4.580 4.250 4.310 87,223 -0.31(-6.71%)
Mar 14, 2016 4.550 4.798 4.495 4.620 111,612 +0.10(+2.21%)
Mar 11, 2016 4.500 4.570 4.360 4.520 68,527 +0.05(+1.12%)
Mar 10, 2016 4.950 4.950 4.405 4.470 224,913 -0.60(-11.83%)
Mar 09, 2016 5.180 5.230 4.960 5.070 80,818 +0.03(+0.60%)
Mar 08, 2016 5.240 5.240 4.901 5.040 81,593 -0.14(-2.70%)
Mar 07, 2016 4.580 5.180 4.580 5.180 97,356 +0.46(+9.75%)
Mar 04, 2016 4.930 4.990 4.590 4.720 140,548 -0.24(-4.84%)
Mar 03, 2016 5.050 5.290 4.910 4.960 105,917 -0.05(-1.00%)
Mar 02, 2016 4.910 5.175 4.840 5.010 61,786 +0.11(+2.24%)
Mar 01, 2016 5.160 5.220 4.770 4.900 106,649 -0.26(-5.04%)
Feb 29, 2016 5.200 5.300 4.895 5.160 144,291 +0.04(+0.78%)
Feb 26, 2016 4.940 5.870 4.940 5.120 326,766 +0.47(+10.11%)
Feb 25, 2016 4.370 4.740 4.240 4.650 64,104 +0.28(+6.41%)
Feb 24, 2016 4.130 4.460 4.060 4.370 93,806 +0.10(+2.34%)
Feb 23, 2016 4.460 4.480 4.100 4.270 102,970 -0.09(-2.06%)
Feb 22, 2016 4.100 4.490 4.100 4.360 119,779 +0.27(+6.60%)
Feb 19, 2016 3.920 4.200 3.800 4.090 51,171 +0.18(+4.60%)
Feb 18, 2016 4.020 4.113 3.800 3.910 44,937 -0.04(-1.01%)
Feb 17, 2016 3.850 4.110 3.830 3.950 110,316 +0.09(+2.33%)
Feb 16, 2016 3.700 3.950 3.700 3.860 76,535 +0.33(+9.35%)
Feb 12, 2016 3.220 3.530 3.530 3.530 84,500 +0.32(+9.97%)
Feb 11, 2016 3.410 3.430 3.110 3.210 86,132 -0.20(-5.87%)
Feb 10, 2016 3.550 3.700 3.400 3.410 55,251 -0.15(-4.21%)
Feb 09, 2016 3.620 3.710 3.550 3.560 36,339 -0.11(-3.00%)
Feb 08, 2016 3.650 3.890 3.550 3.670 62,671 -0.03(-0.81%)
Feb 05, 2016 3.960 4.040 3.580 3.700 127,460 -0.25(-6.33%)
Feb 04, 2016 3.570 3.980 3.570 3.950 43,341 +0.34(+9.42%)
Feb 03, 2016 3.960 3.980 3.610 3.610 71,400 -0.35(-8.84%)
Feb 02, 2016 3.910 4.050 3.900 3.960 36,848 +0.01(+0.25%)
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.