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

Altimmune Inc (NQ: ALT )

6.910 +0.020 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2022 7.410 8.100 8.070 1,155,359 +0.87(+12.08%)
Jan 28, 2022 6.560 7.260 6.480 7.200 988,056 +0.67(+10.26%)
Jan 27, 2022 7.200 7.275 6.530 6.530 620,295 -0.57(-8.03%)
Jan 26, 2022 7.240 7.760 7.032 7.100 679,954 -0.14(-1.93%)
Jan 25, 2022 6.860 7.310 6.720 7.240 975,184 +0.19(+2.70%)
Jan 24, 2022 6.780 7.050 6.350 7.050 981,785 +0.06(+0.86%)
Jan 21, 2022 6.950 7.300 6.900 6.990 840,970 +0.03(+0.43%)
Jan 20, 2022 7.290 7.415 6.880 6.960 689,444 -0.23(-3.20%)
Jan 19, 2022 7.420 7.650 7.100 7.190 511,219 -0.19(-2.57%)
Jan 18, 2022 7.810 7.810 7.340 7.380 760,858 -0.46(-5.87%)
Jan 14, 2022 7.840 0 +0.45(+6.09%)
Jan 13, 2022 7.890 8.050 7.350 7.390 550,799 -0.42(-5.38%)
Jan 12, 2022 8.180 8.280 7.800 7.810 569,103 -0.27(-3.34%)
Jan 11, 2022 8.100 8.275 7.950 8.080 359,184 -0.09(-1.10%)
Jan 10, 2022 8.220 8.270 7.764 8.170 655,499 -0.11(-1.33%)
Jan 07, 2022 8.660 8.860 8.260 8.280 436,856 -0.39(-4.50%)
Jan 06, 2022 8.790 8.890 8.410 8.670 521,093 -0.02(-0.23%)
Jan 05, 2022 9.010 9.260 8.610 8.690 661,880 -0.38(-4.19%)
Jan 04, 2022 9.450 9.540 8.920 9.070 703,386 -0.38(-4.02%)
Jan 03, 2022 9.380 9.670 9.160 9.450 730,166 +0.29(+3.17%)
Dec 31, 2021 8.910 9.355 8.910 9.160 779,315 +0.23(+2.58%)
Dec 30, 2021 8.670 9.360 8.641 8.930 990,954 +0.20(+2.29%)
Dec 29, 2021 8.880 8.880 8.520 8.730 842,939 -0.02(-0.23%)
Dec 28, 2021 8.730 8.910 8.570 8.750 836,658 -0.09(-1.02%)
Dec 27, 2021 9.140 9.180 8.790 8.840 449,932 -0.36(-3.91%)
Dec 23, 2021 9.180 9.390 8.970 9.200 467,279 +0.01(+0.11%)
Dec 22, 2021 9.230 9.340 8.870 9.190 445,767 -0.03(-0.33%)
Dec 21, 2021 9.570 9.610 9.110 9.220 843,940 -0.33(-3.46%)
Dec 20, 2021 9.250 9.710 9.010 9.550 792,450 +0.19(+2.03%)
Dec 17, 2021 9.070 9.390 8.861 9.360 2,398,580 +0.26(+2.86%)
Dec 16, 2021 8.960 9.180 8.820 9.100 792,309 +0.02(+0.22%)
Dec 15, 2021 8.720 9.147 8.420 9.080 1,049,389 +0.39(+4.49%)
Dec 14, 2021 9.140 9.190 8.600 8.690 1,639,832 -0.52(-5.65%)
Dec 13, 2021 9.420 9.840 9.135 9.210 911,366 -0.21(-2.23%)
Dec 10, 2021 9.760 9.900 9.390 9.420 466,465 -0.20(-2.08%)
Dec 09, 2021 10.07 10.30 9.610 9.620 351,370 -0.56(-5.50%)
Dec 08, 2021 9.760 10.31 9.642 10.18 399,622 +0.39(+3.98%)
Dec 07, 2021 9.520 10.01 9.490 9.790 689,394 +0.52(+5.61%)
Dec 06, 2021 9.520 9.530 9.010 9.270 545,678 -0.21(-2.22%)
Dec 03, 2021 10.20 10.20 9.290 9.480 836,691 -0.64(-6.32%)
Dec 02, 2021 10.10 10.35 9.890 10.12 606,007 +0.27(+2.74%)
Dec 01, 2021 10.46 10.67 9.780 9.850 902,373 -0.64(-6.10%)
Nov 30, 2021 10.23 10.63 10.00 10.49 631,131 +0.23(+2.24%)
Nov 29, 2021 10.69 10.75 10.19 10.26 491,087 -0.16(-1.54%)
Nov 26, 2021 10.35 10.70 10.20 10.42 414,517 -0.01(-0.10%)
Nov 24, 2021 10.23 10.57 10.20 10.43 325,908 -0.03(-0.29%)
Nov 23, 2021 10.25 10.49 9.840 10.46 791,206 +0.26(+2.55%)
Nov 22, 2021 10.47 10.53 10.20 10.20 769,806 -0.35(-3.32%)
Nov 19, 2021 10.81 10.89 10.45 10.55 673,820 -0.37(-3.39%)
Nov 18, 2021 10.76 10.99 10.76 10.92 1,105,588 +0.16(+1.49%)
Nov 17, 2021 11.10 11.17 10.72 10.76 586,078 -0.42(-3.76%)
Nov 16, 2021 11.00 11.24 10.88 11.18 503,253 +0.02(+0.18%)
Nov 15, 2021 11.09 11.26 10.90 11.16 707,773 +0.05(+0.45%)
Nov 12, 2021 11.19 11.22 10.88 11.11 819,706 +0.03(+0.27%)
Nov 11, 2021 10.96 11.36 10.85 11.08 1,402,982 +0.16(+1.47%)
Nov 10, 2021 10.96 10.92 611,425 +0.00(+0.00%)
Nov 09, 2021 10.95 11.04 10.52 10.92 1,307,648 -0.05(-0.46%)
Nov 08, 2021 10.80 11.09 10.77 10.97 1,158,798 +0.13(+1.20%)
Nov 05, 2021 10.96 10.99 10.70 10.84 739,312 -0.15(-1.36%)
Nov 04, 2021 11.27 11.27 10.86 10.99 537,059 -0.31(-2.74%)
Nov 03, 2021 11.11 11.33 11.01 11.30 379,438 +0.10(+0.89%)
Nov 02, 2021 11.05 11.23 10.71 11.20 482,770 +0.10(+0.90%)
Nov 01, 2021 10.85 11.25 10.53 11.10 1,041,465 +0.30(+2.78%)
Oct 29, 2021 11.37 11.38 10.74 10.80 823,969 -0.50(-4.42%)
Oct 28, 2021 11.13 11.38 10.93 11.30 730,870 +0.30(+2.73%)
Oct 27, 2021 11.37 11.71 10.98 11.00 1,228,884 -0.28(-2.48%)
Oct 26, 2021 11.34 11.28 543,732 -0.11(-0.97%)
Oct 25, 2021 11.50 11.60 11.09 11.39 763,924 -0.13(-1.13%)
Oct 22, 2021 11.69 11.74 11.13 11.52 853,153 -0.28(-2.37%)
Oct 21, 2021 11.99 12.31 11.76 11.80 531,909 -0.15(-1.26%)
Oct 20, 2021 12.34 12.44 11.67 11.95 1,010,112 -0.44(-3.55%)
Oct 19, 2021 12.26 12.63 12.01 12.39 513,499 +0.19(+1.56%)
Oct 18, 2021 12.00 12.23 11.81 12.20 563,070 +0.19(+1.58%)
Oct 15, 2021 12.52 12.52 11.98 12.01 671,624 -0.47(-3.77%)
Oct 14, 2021 12.54 12.97 12.42 12.48 493,044 +0.05(+0.40%)
Oct 13, 2021 12.57 12.62 12.08 12.43 536,333 +0.02(+0.16%)
Oct 12, 2021 12.40 12.59 12.18 12.41 581,551 +0.03(+0.24%)
Oct 11, 2021 12.13 12.67 12.08 12.38 827,754 +0.21(+1.73%)
Oct 08, 2021 12.29 12.45 11.96 12.17 521,643 -0.14(-1.14%)
Oct 07, 2021 11.63 12.54 11.54 12.31 889,401 +0.82(+7.14%)
Oct 06, 2021 11.39 11.74 11.08 11.49 693,606 +0.01(+0.09%)
Oct 05, 2021 11.40 11.51 10.93 11.48 1,167,790 +0.16(+1.41%)
Oct 04, 2021 11.60 11.75 11.23 11.32 979,493 -0.63(-5.27%)
Oct 01, 2021 11.26 12.15 11.05 11.95 1,308,453 +0.64(+5.66%)
Sep 30, 2021 12.74 12.80 10.76 11.31 3,373,501 -1.45(-11.36%)
Sep 29, 2021 15.03 15.04 12.65 12.76 2,298,779 -2.05(-13.84%)
Sep 28, 2021 10.83 15.07 10.65 14.81 16,468,226 -0.38(-2.50%)
Sep 27, 2021 15.10 15.64 14.99 15.19 955,711 +0.22(+1.47%)
Sep 24, 2021 15.22 15.49 14.97 14.97 681,932 -0.47(-3.04%)
Sep 23, 2021 15.16 15.50 15.03 15.44 681,218 +0.25(+1.65%)
Sep 22, 2021 15.01 15.58 14.65 15.19 957,877 +0.15(+1.00%)
Sep 21, 2021 14.76 15.22 14.60 15.04 629,217 +0.47(+3.23%)
Sep 20, 2021 14.94 15.15 14.31 14.57 1,461,130 -0.67(-4.40%)
Sep 17, 2021 16.30 16.48 15.18 15.24 2,539,569 -1.16(-7.07%)
Sep 16, 2021 16.58 16.59 16.12 16.40 664,087 -0.13(-0.79%)
Sep 15, 2021 16.61 17.20 16.20 16.53 1,553,649 -0.08(-0.48%)
Sep 14, 2021 16.55 16.99 16.31 16.61 919,756 +0.04(+0.24%)
Sep 13, 2021 16.81 17.26 16.37 16.57 1,760,365 -0.21(-1.25%)
Sep 10, 2021 16.49 17.18 16.40 16.78 1,728,421 +0.38(+2.32%)
Sep 09, 2021 16.29 16.74 16.25 16.40 1,107,995 -0.11(-0.67%)
Sep 08, 2021 16.88 16.90 15.91 16.51 2,361,194 +0.32(+1.98%)
Sep 07, 2021 16.38 16.50 15.94 16.19 1,408,705 -0.24(-1.46%)
Sep 03, 2021 16.00 16.48 15.57 16.43 1,003,767 +0.36(+2.24%)
Sep 02, 2021 15.50 16.61 15.39 16.07 1,659,474 +0.70(+4.55%)
Sep 01, 2021 14.86 15.40 14.75 15.37 819,038 +0.38(+2.54%)
Aug 31, 2021 14.05 15.00 13.95 14.99 1,130,477 +0.90(+6.39%)
Aug 30, 2021 14.79 14.96 13.88 14.09 824,184 -0.60(-4.08%)
Aug 27, 2021 14.24 14.90 13.86 14.69 1,154,376 +0.41(+2.87%)
Aug 26, 2021 13.68 14.62 13.39 14.28 1,809,755 +0.48(+3.48%)
Aug 25, 2021 13.15 14.10 13.04 13.80 961,461 +0.54(+4.07%)
Aug 24, 2021 12.98 13.53 12.63 13.26 902,128 +0.18(+1.38%)
Aug 23, 2021 12.73 13.46 12.55 13.08 1,847,015 +0.40(+3.15%)
Aug 20, 2021 11.72 12.80 11.70 12.68 1,311,803 +1.10(+9.50%)
Aug 19, 2021 11.61 11.96 11.52 11.58 783,289 -0.32(-2.69%)
Aug 18, 2021 12.09 12.47 11.87 11.90 861,481 -0.15(-1.24%)
Aug 17, 2021 11.52 12.07 11.42 12.05 823,750 +0.39(+3.34%)
Aug 16, 2021 11.80 11.85 11.04 11.66 1,491,164 -0.36(-3.00%)
Aug 13, 2021 11.93 12.30 11.56 12.02 1,201,938 +0.19(+1.61%)
Aug 12, 2021 11.53 12.00 11.21 11.83 1,914,785 +0.68(+6.10%)
Aug 11, 2021 10.23 11.65 10.04 11.15 1,978,326 +0.27(+2.48%)
Aug 10, 2021 10.40 10.88 9.950 10.88 1,108,084 +0.42(+4.02%)
Aug 09, 2021 10.33 10.67 10.12 10.46 1,184,128 +0.21(+2.05%)
Aug 06, 2021 10.13 10.29 9.850 10.25 673,176 +0.04(+0.39%)
Aug 05, 2021 9.720 10.22 9.640 10.21 694,346 +0.47(+4.83%)
Aug 04, 2021 9.790 10.27 9.610 9.740 1,368,087 -0.01(-0.10%)
Aug 03, 2021 9.200 9.780 9.180 9.750 1,056,680 +0.51(+5.52%)
Aug 02, 2021 9.150 9.409 8.920 9.240 534,321 +0.17(+1.87%)
Jul 30, 2021 9.130 9.480 8.980 9.070 516,390 +0.01(+0.11%)
Jul 29, 2021 9.510 9.510 9.020 9.060 464,629 -0.33(-3.51%)
Jul 28, 2021 9.200 9.530 9.050 9.390 693,245 +0.37(+4.10%)
Jul 27, 2021 9.130 9.264 8.600 9.020 797,726 -0.05(-0.55%)
Jul 26, 2021 8.870 9.404 8.850 9.070 701,945 +0.19(+2.14%)
Jul 23, 2021 9.260 9.290 8.840 8.880 737,864 -0.37(-4.00%)
Jul 22, 2021 9.600 9.630 9.226 9.250 427,138 -0.35(-3.65%)
Jul 21, 2021 9.390 9.690 9.217 9.600 742,549 +0.20(+2.13%)
Jul 20, 2021 9.100 9.410 8.891 9.400 1,360,689 +0.21(+2.29%)
Jul 19, 2021 8.350 9.370 8.343 9.190 1,050,671 +0.40(+4.55%)
Jul 16, 2021 8.670 8.910 8.540 8.790 781,016 +0.17(+1.97%)
Jul 15, 2021 8.550 8.680 8.250 8.620 748,106 +0.10(+1.17%)
Jul 14, 2021 8.620 9.050 8.460 8.520 926,911 -0.08(-0.93%)
Jul 13, 2021 8.830 8.910 8.430 8.600 1,313,499 -0.31(-3.48%)
Jul 12, 2021 9.180 9.311 8.850 8.910 842,389 -0.30(-3.26%)
Jul 09, 2021 9.050 9.250 8.800 9.210 931,161 +0.18(+1.99%)
Jul 08, 2021 8.150 9.070 8.100 9.030 2,284,061 +0.60(+7.12%)
Jul 07, 2021 8.890 8.920 8.300 8.430 2,680,906 -0.44(-4.96%)
Jul 06, 2021 9.190 9.300 8.600 8.870 2,165,627 -0.47(-5.03%)
Jul 02, 2021 9.860 10.10 8.990 9.340 4,036,605 -0.70(-6.97%)
Jul 01, 2021 9.910 10.66 9.840 10.04 5,565,078 +0.19(+1.93%)
Jun 30, 2021 10.70 11.50 9.600 9.850 18,618,384 -6.05(-38.05%)
Jun 29, 2021 16.36 17.26 15.86 15.90 3,550,849 -0.40(-2.45%)
Jun 28, 2021 16.13 16.45 15.76 16.30 903,927 +0.22(+1.37%)
Jun 25, 2021 16.33 16.63 15.63 16.08 5,214,627 -0.12(-0.74%)
Jun 24, 2021 16.14 16.46 15.88 16.20 789,500 +0.01(+0.06%)
Jun 23, 2021 15.75 16.22 15.26 16.19 791,933 +0.63(+4.05%)
Jun 22, 2021 15.61 15.80 15.11 15.56 843,580 -0.08(-0.51%)
Jun 21, 2021 15.85 16.24 15.21 15.64 1,038,425 -0.34(-2.13%)
Jun 18, 2021 15.76 16.44 15.61 15.98 1,709,390 +0.12(+0.76%)
Jun 17, 2021 16.77 17.06 15.55 15.86 2,542,039 -0.55(-3.35%)
Jun 16, 2021 14.44 19.46 14.35 16.41 23,438,744 +2.28(+16.14%)
Jun 15, 2021 14.41 15.44 13.99 14.13 1,356,135 -0.13(-0.91%)
Jun 14, 2021 14.46 14.76 14.06 14.26 779,426 -0.11(-0.77%)
Jun 11, 2021 14.10 14.50 13.79 14.37 816,022 +0.29(+2.06%)
Jun 10, 2021 15.16 16.00 13.76 14.08 1,415,026 -1.05(-6.94%)
Jun 09, 2021 14.00 16.70 14.00 15.13 2,887,356 +1.19(+8.54%)
Jun 08, 2021 13.68 13.95 12.93 13.94 739,576 +0.54(+4.03%)
Jun 07, 2021 13.10 13.71 13.03 13.40 1,296,903 +0.45(+3.47%)
Jun 04, 2021 13.00 13.05 12.69 12.95 447,007 +0.03(+0.23%)
Jun 03, 2021 12.98 13.14 12.79 12.92 539,747 -0.22(-1.67%)
Jun 02, 2021 13.16 13.25 12.63 13.14 1,309,980 +0.68(+5.46%)
Jun 01, 2021 12.70 12.84 12.28 12.46 436,586 -0.19(-1.50%)
May 28, 2021 12.80 13.16 12.63 12.65 498,643 -0.24(-1.86%)
May 27, 2021 12.68 12.95 12.50 12.89 586,953 +0.23(+1.82%)
May 26, 2021 12.02 12.67 11.73 12.66 1,079,338 +0.86(+7.29%)
May 25, 2021 12.40 12.63 11.80 11.80 1,186,012 -0.25(-2.07%)
May 24, 2021 14.00 14.00 11.87 12.05 2,484,224 -1.96(-13.99%)
May 21, 2021 14.46 14.78 13.96 14.01 626,921 -0.33(-2.30%)
May 20, 2021 14.01 14.54 13.76 14.34 576,338 +0.25(+1.77%)
May 19, 2021 13.98 14.43 13.59 14.09 1,665,648 +0.02(+0.14%)
May 18, 2021 14.22 14.64 14.02 14.07 771,504 -0.11(-0.78%)
May 17, 2021 13.16 14.32 13.06 14.18 945,190 +0.80(+5.98%)
May 14, 2021 12.80 13.50 12.60 13.38 678,571 +0.64(+5.02%)
May 13, 2021 12.81 13.44 12.41 12.74 698,405 -0.11(-0.86%)
May 12, 2021 13.30 13.91 12.81 12.85 583,533 -0.49(-3.67%)
May 11, 2021 12.20 13.36 12.20 13.34 687,257 +0.26(+1.99%)
May 10, 2021 13.68 13.70 13.04 13.08 757,766 -0.19(-1.43%)
May 07, 2021 12.98 13.59 12.91 13.27 656,035 +0.34(+2.63%)
May 06, 2021 13.14 13.28 12.24 12.93 1,128,317 -0.43(-3.22%)
May 05, 2021 13.67 14.13 13.30 13.36 732,837 -0.41(-2.98%)
May 04, 2021 13.83 14.00 13.00 13.77 966,778 -0.20(-1.43%)
May 03, 2021 14.68 14.95 13.58 13.97 834,368 -0.50(-3.46%)
Apr 30, 2021 14.25 14.59 14.01 14.47 994,300 +0.25(+1.76%)
Apr 29, 2021 14.12 14.89 13.43 14.22 1,383,440 +0.23(+1.64%)
Apr 28, 2021 13.91 14.35 13.26 13.99 1,340,350 +0.15(+1.08%)
Apr 27, 2021 13.50 14.10 13.04 13.84 1,097,050 +0.37(+2.75%)
Apr 26, 2021 12.73 13.67 12.59 13.47 953,820 +1.03(+8.28%)
Apr 23, 2021 12.57 12.72 12.28 12.44 555,200 -0.24(-1.89%)
Apr 22, 2021 12.68 13.12 12.08 12.68 868,493 +0.25(+2.01%)
Apr 21, 2021 11.78 12.43 11.70 12.43 820,182 +0.62(+5.25%)
Apr 20, 2021 11.73 12.15 11.35 11.81 672,134 +0.03(+0.25%)
Apr 19, 2021 12.10 12.34 11.51 11.78 895,981 -0.49(-3.99%)
Apr 16, 2021 12.48 12.48 11.96 12.27 1,092,600 -0.46(-3.61%)
Apr 15, 2021 13.10 13.29 12.31 12.73 710,330 -0.22(-1.70%)
Apr 14, 2021 12.67 13.32 12.67 12.95 820,065 +0.28(+2.21%)
Apr 13, 2021 12.57 13.02 12.45 12.67 769,348 +0.10(+0.80%)
Apr 12, 2021 12.96 13.00 12.14 12.57 964,924 -0.33(-2.56%)
Apr 09, 2021 13.07 13.29 12.86 12.90 755,100 -0.22(-1.68%)
Apr 08, 2021 13.80 13.80 13.06 13.12 676,504 -0.49(-3.60%)
Apr 07, 2021 13.30 14.21 13.05 13.61 713,894 +0.30(+2.25%)
Apr 06, 2021 13.96 14.08 13.29 13.31 614,861 -0.66(-4.72%)
Apr 05, 2021 14.35 14.49 13.69 13.97 629,571 -0.03(-0.21%)
Apr 01, 2021 14.19 14.63 13.70 14.00 1,131,500 -0.13(-0.92%)
Mar 31, 2021 13.54 14.49 13.31 14.13 1,148,586 +0.58(+4.28%)
Mar 30, 2021 12.88 13.76 12.78 13.55 622,391 +0.51(+3.91%)
Mar 29, 2021 13.75 13.99 12.79 13.04 1,067,644 -0.81(-5.85%)
Mar 26, 2021 13.95 14.21 13.29 13.85 1,232,900 -0.27(-1.91%)
Mar 25, 2021 12.98 14.15 12.84 14.12 1,334,432 +0.92(+6.97%)
Mar 24, 2021 14.51 14.60 13.14 13.20 1,075,044 -1.16(-8.08%)
Mar 23, 2021 15.61 15.84 14.25 14.36 1,355,123 -1.48(-9.34%)
Mar 22, 2021 16.52 16.86 15.56 15.84 1,350,138 -0.58(-3.53%)
Mar 19, 2021 17.26 17.59 15.76 16.42 5,880,500 -0.85(-4.92%)
Mar 18, 2021 17.24 18.52 16.95 17.27 1,261,393 -0.11(-0.63%)
Mar 17, 2021 16.21 17.62 15.80 17.38 2,632,522 +0.64(+3.82%)
Mar 16, 2021 17.83 17.84 16.26 16.74 960,513 -0.99(-5.58%)
Mar 15, 2021 17.22 18.23 16.32 17.73 2,062,056 +0.97(+5.79%)
Mar 12, 2021 18.21 18.21 16.30 16.76 2,585,800 -0.12(-0.71%)
Mar 11, 2021 15.16 17.20 15.03 16.88 1,257,144 +2.18(+14.83%)
Mar 10, 2021 15.20 15.71 14.63 14.70 1,066,474 -0.12(-0.81%)
Mar 09, 2021 13.80 15.19 13.49 14.82 1,048,523 +1.73(+13.22%)
Mar 08, 2021 13.06 14.17 12.66 13.09 1,082,965 +0.15(+1.16%)
Mar 05, 2021 13.81 13.81 11.65 12.94 1,758,200 -0.24(-1.82%)
Mar 04, 2021 14.29 14.29 12.22 13.18 2,181,819 -1.19(-8.28%)
Mar 03, 2021 15.73 15.99 14.03 14.37 1,741,511 -1.39(-8.82%)
Mar 02, 2021 16.25 16.81 15.73 15.76 960,522 -0.65(-3.96%)
Mar 01, 2021 16.61 17.07 15.65 16.41 1,135,413 +0.47(+2.95%)
Feb 26, 2021 17.26 17.51 15.50 15.94 1,468,100 -1.26(-7.33%)
Feb 25, 2021 18.81 19.69 16.82 17.20 2,325,469 -2.38(-12.16%)
Feb 24, 2021 19.61 19.97 18.99 19.58 819,566 +0.42(+2.19%)
Feb 23, 2021 18.81 19.39 16.34 19.16 2,232,825 -0.40(-2.04%)
Feb 22, 2021 22.57 22.66 19.28 19.56 1,644,797 -3.37(-14.70%)
Feb 19, 2021 23.75 24.03 22.01 22.93 1,323,600 -0.58(-2.47%)
Feb 18, 2021 23.52 24.61 22.33 23.51 1,650,294 -0.80(-3.29%)
Feb 17, 2021 22.00 24.49 20.91 24.31 2,746,156 +2.96(+13.86%)
Feb 16, 2021 22.02 22.42 21.08 21.35 1,077,096 -0.87(-3.92%)
Feb 12, 2021 22.20 22.70 21.13 22.22 1,105,900 +0.14(+0.63%)
Feb 11, 2021 21.85 22.88 21.37 22.08 1,596,752 +1.01(+4.79%)
Feb 10, 2021 22.84 22.84 19.20 21.07 2,807,911 -0.51(-2.36%)
Feb 09, 2021 19.50 22.42 18.95 21.58 2,108,532 +2.42(+12.63%)
Feb 08, 2021 18.92 20.39 18.80 19.16 1,737,679 +0.80(+4.36%)
Feb 05, 2021 17.64 18.99 17.50 18.36 1,673,500 +0.67(+3.79%)
Feb 04, 2021 17.39 17.75 16.75 17.69 1,133,714 +0.22(+1.26%)
Feb 03, 2021 17.52 17.84 16.32 17.47 1,581,532 -0.03(-0.17%)
Feb 02, 2021 16.71 17.69 15.21 17.50 2,928,159 +0.79(+4.73%)
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.