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

Adial Pharmaceuticals Inc (NQ: ADIL )

1.570 +0.030 (+1.95%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 8, 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, 2023 9.250 12.15 8.803 11.88 26,101 +3.38(+39.71%)
Jan 30, 2023 7.888 8.950 7.640 8.500 4,186 +0.72(+9.32%)
Jan 27, 2023 8.000 8.418 7.393 7.775 10,265 -0.25(-3.12%)
Jan 26, 2023 8.527 8.527 8.002 8.025 3,791 -0.38(-4.49%)
Jan 25, 2023 8.500 8.502 8.033 8.402 2,353 -0.17(-2.01%)
Jan 24, 2023 9.188 9.188 8.505 8.575 4,875 -0.17(-1.89%)
Jan 23, 2023 8.125 9.188 8.125 8.740 2,897 +0.24(+2.85%)
Jan 20, 2023 8.795 8.975 8.250 8.498 3,146 +0.04(+0.44%)
Jan 19, 2023 8.002 9.250 7.500 8.460 10,116 +0.21(+2.55%)
Jan 18, 2023 7.750 8.607 7.500 8.250 9,418 +0.25(+3.12%)
Jan 17, 2023 8.318 8.325 7.500 8.000 5,513 -0.00(-0.03%)
Jan 13, 2023 8.250 8.250 7.550 8.002 2,781 +0.01(+0.16%)
Jan 12, 2023 8.000 8.500 7.980 7.990 2,441 -0.22(-2.71%)
Jan 11, 2023 8.748 8.765 8.000 8.213 8,529 -0.57(-6.46%)
Jan 10, 2023 9.500 9.500 8.338 8.780 6,207 -0.59(-6.27%)
Jan 09, 2023 9.750 10.00 9.000 9.367 22,934 +0.62(+7.03%)
Jan 06, 2023 7.395 9.000 6.697 8.752 34,353 +2.38(+37.29%)
Jan 05, 2023 7.000 7.000 6.250 6.375 7,762 +0.17(+2.82%)
Jan 04, 2023 6.125 6.250 5.973 6.200 5,746 +0.33(+5.53%)
Jan 03, 2023 5.325 6.475 5.325 5.875 11,065 +0.50(+9.30%)
Dec 30, 2022 5.353 5.572 5.250 5.375 8,003 -0.01(-0.14%)
Dec 29, 2022 5.500 5.577 5.253 5.383 11,074 -0.12(-2.14%)
Dec 28, 2022 5.500 5.933 5.500 5.500 5,984 -0.01(-0.14%)
Dec 27, 2022 6.080 6.268 5.312 5.508 15,195 -0.02(-0.32%)
Dec 23, 2022 6.250 6.268 5.375 5.525 8,277 -0.72(-11.60%)
Dec 22, 2022 6.093 6.253 5.595 6.250 4,345 +0.16(+2.59%)
Dec 21, 2022 5.825 6.630 5.825 6.093 2,846 -0.41(-6.27%)
Dec 20, 2022 5.947 7.000 5.825 6.500 7,801 +0.32(+5.18%)
Dec 19, 2022 7.000 7.000 6.000 6.180 1,621 -0.07(-1.16%)
Dec 16, 2022 6.165 6.312 5.315 6.253 5,251 +0.18(+2.96%)
Dec 15, 2022 5.952 6.100 5.500 6.072 8,091 +0.13(+2.27%)
Dec 14, 2022 5.375 6.000 5.375 5.938 7,185 +0.40(+7.22%)
Dec 13, 2022 5.003 5.725 5.003 5.537 5,591 +0.46(+9.11%)
Dec 12, 2022 5.750 6.000 5.043 5.075 10,110 -0.50(-8.97%)
Dec 09, 2022 5.827 5.997 5.505 5.575 3,746 -0.19(-3.25%)
Dec 08, 2022 6.250 6.250 5.500 5.763 2,672 +0.09(+1.63%)
Dec 07, 2022 6.090 6.548 5.543 5.670 4,730 -0.21(-3.49%)
Dec 06, 2022 6.750 6.750 5.853 5.875 3,139 -0.38(-6.04%)
Dec 05, 2022 6.553 6.750 6.250 6.253 4,401 -0.25(-3.81%)
Dec 02, 2022 6.260 6.600 6.260 6.500 4,076 +0.00(+0.00%)
Dec 01, 2022 6.750 6.872 6.125 6.500 4,107 -0.25(-3.67%)
Nov 30, 2022 6.745 6.747 6.075 6.747 3,072 +0.27(+4.21%)
Nov 29, 2022 6.250 7.125 6.250 6.475 1,384 -0.23(-3.39%)
Nov 28, 2022 6.750 7.213 6.322 6.702 2,113 -0.30(-4.25%)
Nov 25, 2022 7.000 7.250 6.750 7.000 1,439 -0.19(-2.64%)
Nov 23, 2022 7.497 7.497 6.527 7.190 2,410 +0.04(+0.56%)
Nov 22, 2022 6.250 7.440 6.300 7.150 655 +0.15(+2.11%)
Nov 21, 2022 7.250 7.478 6.250 7.003 2,656 -0.26(-3.55%)
Nov 18, 2022 7.420 7.420 7.000 7.260 6,682 -0.09(-1.26%)
Nov 17, 2022 7.428 7.435 7.253 7.353 1,652 -0.08(-1.01%)
Nov 16, 2022 7.500 7.500 7.000 7.428 2,177 +0.08(+1.02%)
Nov 15, 2022 7.250 7.500 6.878 7.353 4,748 +0.42(+6.13%)
Nov 14, 2022 7.093 7.375 6.588 6.928 4,145 -0.05(-0.68%)
Nov 11, 2022 6.750 7.000 6.000 6.975 15,150 +0.29(+4.30%)
Nov 10, 2022 6.625 7.220 6.380 6.688 4,953 -0.19(-2.76%)
Nov 09, 2022 6.945 7.442 6.750 6.878 3,335 -0.62(-8.30%)
Nov 08, 2022 7.000 7.725 7.000 7.500 2,834 -0.25(-3.23%)
Nov 07, 2022 7.500 7.750 7.100 7.750 2,792 +0.09(+1.21%)
Nov 04, 2022 7.875 7.875 7.305 7.657 532 +0.03(+0.43%)
Nov 03, 2022 7.250 7.695 7.138 7.625 2,081 +0.38(+5.17%)
Nov 02, 2022 7.250 7.750 7.250 7.250 2,486 -0.00(-0.03%)
Nov 01, 2022 7.500 7.997 7.253 7.253 923 -0.12(-1.66%)
Oct 31, 2022 7.938 8.000 7.250 7.375 3,649 -0.38(-4.84%)
Oct 28, 2022 6.985 7.750 6.985 7.750 3,521 +0.55(+7.64%)
Oct 27, 2022 7.320 7.320 6.753 7.200 2,326 +0.19(+2.71%)
Oct 26, 2022 7.120 7.497 7.010 7.010 4,433 -0.21(-2.87%)
Oct 25, 2022 7.088 7.320 6.875 7.218 7,118 +0.07(+0.98%)
Oct 24, 2022 7.003 7.582 6.790 7.147 2,922 -0.11(-1.52%)
Oct 21, 2022 7.310 7.850 7.112 7.258 3,623 +0.16(+2.29%)
Oct 20, 2022 8.000 8.000 7.000 7.095 3,952 -0.41(-5.43%)
Oct 19, 2022 7.500 8.248 7.360 7.503 4,916 -0.49(-6.10%)
Oct 18, 2022 7.750 8.250 7.500 7.990 3,498 -0.13(-1.60%)
Oct 17, 2022 7.878 8.500 7.875 8.120 3,663 -0.06(-0.67%)
Oct 14, 2022 8.000 8.625 7.625 8.175 2,084 +0.22(+2.80%)
Oct 13, 2022 8.500 8.500 7.505 7.952 3,766 +0.06(+0.82%)
Oct 12, 2022 8.665 8.665 7.425 7.888 4,043 -0.36(-4.39%)
Oct 11, 2022 8.750 9.062 8.250 8.250 1,761 -0.75(-8.33%)
Oct 10, 2022 8.625 9.185 8.500 9.000 571 +0.20(+2.24%)
Oct 07, 2022 8.750 9.785 8.600 8.803 3,761 -0.11(-1.18%)
Oct 06, 2022 8.750 9.650 8.700 8.908 2,261 -0.12(-1.30%)
Oct 05, 2022 9.700 9.700 9.002 9.025 3,951 -0.30(-3.22%)
Oct 04, 2022 8.902 10.23 8.752 9.325 5,003 +0.44(+4.95%)
Oct 03, 2022 8.775 9.175 8.537 8.885 2,436 +0.13(+1.54%)
Sep 30, 2022 9.275 9.572 8.750 8.750 2,158 -0.57(-6.14%)
Sep 29, 2022 9.502 9.650 9.000 9.322 1,569 -0.18(-1.89%)
Sep 28, 2022 9.800 9.750 9.250 9.502 1,799 -0.20(-2.06%)
Sep 27, 2022 10.50 10.60 9.402 9.703 7,722 +0.04(+0.44%)
Sep 26, 2022 9.363 9.950 8.607 9.660 4,184 +0.27(+2.82%)
Sep 23, 2022 9.250 9.625 9.002 9.395 5,528 -0.21(-2.16%)
Sep 22, 2022 10.75 10.75 9.500 9.602 7,102 -0.28(-2.81%)
Sep 21, 2022 10.16 10.95 9.880 9.880 7,610 -0.59(-5.68%)
Sep 20, 2022 10.50 11.03 9.750 10.47 12,161 -0.03(-0.24%)
Sep 19, 2022 11.25 11.88 10.30 10.50 7,645 -0.76(-6.71%)
Sep 16, 2022 11.32 12.60 11.26 11.26 4,721 -0.92(-7.54%)
Sep 15, 2022 12.50 12.65 11.99 12.17 5,503 +0.14(+1.21%)
Sep 14, 2022 11.75 12.62 11.75 12.03 4,175 -0.58(-4.58%)
Sep 13, 2022 12.50 13.07 11.78 12.61 8,651 -0.20(-1.54%)
Sep 12, 2022 12.50 13.25 12.12 12.80 6,209 -0.20(-1.52%)
Sep 09, 2022 12.75 13.00 12.25 13.00 3,689 +0.25(+1.96%)
Sep 08, 2022 12.50 13.25 12.00 12.75 8,517 +0.25(+2.00%)
Sep 07, 2022 12.25 13.00 11.25 12.50 6,079 -0.28(-2.15%)
Sep 06, 2022 13.76 14.75 11.76 12.78 72,817 +0.08(+0.61%)
Sep 02, 2022 12.34 13.35 11.75 12.70 14,772 -0.37(-2.83%)
Sep 01, 2022 13.50 13.50 12.75 13.07 2,695 -0.35(-2.63%)
Aug 31, 2022 14.00 14.01 10.86 13.42 11,732 -0.07(-0.54%)
Aug 30, 2022 14.00 14.00 13.43 13.49 4,315 -0.31(-2.23%)
Aug 29, 2022 14.39 14.92 13.47 13.80 8,189 -0.58(-4.03%)
Aug 26, 2022 14.00 14.56 13.50 14.38 8,580 +0.01(+0.03%)
Aug 25, 2022 14.57 14.57 14.00 14.38 4,077 +0.12(+0.88%)
Aug 24, 2022 13.57 14.70 13.44 14.25 5,675 +0.40(+2.89%)
Aug 23, 2022 13.75 14.49 13.75 13.85 9,029 -0.03(-0.18%)
Aug 22, 2022 15.00 15.00 13.78 13.88 7,816 -0.88(-5.93%)
Aug 19, 2022 15.00 15.02 14.42 14.75 7,449 -0.01(-0.07%)
Aug 18, 2022 14.25 15.25 13.76 14.76 34,660 +0.51(+3.58%)
Aug 17, 2022 13.75 14.70 13.75 14.25 7,847 -0.08(-0.56%)
Aug 16, 2022 14.71 15.00 14.25 14.33 7,210 -0.54(-3.66%)
Aug 15, 2022 15.00 15.24 14.25 14.88 7,037 +0.50(+3.46%)
Aug 12, 2022 15.00 15.00 13.75 14.38 8,108 +0.06(+0.44%)
Aug 11, 2022 14.70 15.25 14.25 14.31 6,995 -0.38(-2.60%)
Aug 10, 2022 14.75 15.45 13.79 14.70 7,654 -0.02(-0.12%)
Aug 09, 2022 14.50 15.62 14.50 14.71 8,709 -0.12(-0.81%)
Aug 08, 2022 15.50 16.20 14.63 14.84 23,198 -0.29(-1.92%)
Aug 05, 2022 14.01 15.20 13.51 15.12 18,320 +1.17(+8.38%)
Aug 04, 2022 15.25 15.75 11.25 13.96 38,120 -1.04(-6.97%)
Aug 03, 2022 15.25 15.50 14.47 15.00 14,876 +0.48(+3.34%)
Aug 02, 2022 15.00 15.62 14.50 14.52 15,147 -0.62(-4.13%)
Aug 01, 2022 16.25 16.50 14.54 15.14 30,446 -1.11(-6.83%)
Jul 29, 2022 15.75 17.00 15.43 16.25 31,485 +0.80(+5.20%)
Jul 28, 2022 15.70 16.00 15.10 15.45 16,544 +0.05(+0.32%)
Jul 27, 2022 14.75 15.50 13.75 15.40 29,788 +0.01(+0.03%)
Jul 26, 2022 16.50 16.95 14.97 15.39 29,347 -1.88(-10.90%)
Jul 25, 2022 18.95 19.56 17.00 17.27 63,060 -1.23(-6.65%)
Jul 22, 2022 20.25 20.50 18.26 18.50 67,098 -2.34(-11.20%)
Jul 21, 2022 23.25 23.17 17.64 20.84 203,059 -3.66(-14.94%)
Jul 20, 2022 34.75 39.25 22.00 24.50 411,870 -21.50(-46.74%)
Jul 19, 2022 47.75 52.00 45.00 46.00 79,032 +1.00(+2.22%)
Jul 18, 2022 43.50 47.50 41.75 45.00 48,140 +4.25(+10.43%)
Jul 15, 2022 45.75 47.50 40.25 40.75 43,754 -2.75(-6.32%)
Jul 14, 2022 45.00 48.00 37.50 43.50 62,039 -0.25(-0.57%)
Jul 13, 2022 38.25 44.25 37.00 43.75 58,236 +6.25(+16.67%)
Jul 12, 2022 33.00 42.25 33.00 37.50 66,723 +5.75(+18.11%)
Jul 11, 2022 32.25 32.75 29.88 31.75 31,261 +0.00(+0.00%)
Jul 08, 2022 32.00 32.75 31.25 31.75 9,209 -0.25(-0.78%)
Jul 07, 2022 31.00 32.75 30.75 32.00 12,241 +1.00(+3.23%)
Jul 06, 2022 32.25 32.50 30.00 31.00 9,665 -1.12(-3.50%)
Jul 05, 2022 30.75 32.25 30.00 32.12 8,545 +2.12(+7.08%)
Jul 01, 2022 33.50 33.50 29.75 30.00 10,993 -3.50(-10.45%)
Jun 30, 2022 32.00 33.50 30.75 33.50 13,029 +2.25(+7.20%)
Jun 29, 2022 28.25 31.25 28.25 31.25 13,373 +3.25(+11.61%)
Jun 28, 2022 31.75 32.75 25.97 28.00 58,168 -2.75(-8.94%)
Jun 27, 2022 32.50 32.50 30.05 30.75 18,210 +1.00(+3.36%)
Jun 24, 2022 30.50 31.25 29.25 29.75 13,592 -1.00(-3.25%)
Jun 23, 2022 31.00 32.82 29.75 30.75 10,468 -1.00(-3.15%)
Jun 22, 2022 30.59 33.25 30.59 31.75 4,941 -0.25(-0.78%)
Jun 21, 2022 33.75 34.50 31.25 32.00 9,371 -0.50(-1.54%)
Jun 17, 2022 31.50 34.50 31.25 32.50 8,166 +0.75(+2.36%)
Jun 16, 2022 30.50 32.50 30.00 31.75 13,672 +0.50(+1.60%)
Jun 15, 2022 30.25 32.00 30.00 31.25 5,333 +0.75(+2.46%)
Jun 14, 2022 32.75 35.25 29.50 30.50 23,491 -2.50(-7.58%)
Jun 13, 2022 33.50 33.75 31.25 33.00 6,210 -1.25(-3.65%)
Jun 10, 2022 37.25 37.25 30.75 34.25 24,700 -2.25(-6.16%)
Jun 09, 2022 37.50 37.75 36.00 36.50 4,560 -0.75(-2.01%)
Jun 08, 2022 38.25 39.75 35.75 37.25 35,779 +1.50(+4.20%)
Jun 07, 2022 34.75 38.69 33.25 35.75 15,505 +1.00(+2.88%)
Jun 06, 2022 34.50 36.19 33.05 34.75 9,518 +1.25(+3.73%)
Jun 03, 2022 34.75 36.62 31.75 33.50 13,674 -1.25(-3.60%)
Jun 02, 2022 31.00 34.75 31.00 34.75 2,330 +3.00(+9.45%)
Jun 01, 2022 31.75 32.25 30.50 31.75 2,311 +0.25(+0.79%)
May 31, 2022 31.75 32.25 31.25 31.50 1,316 -0.25(-0.79%)
May 27, 2022 32.75 35.00 28.25 31.75 16,272 -1.00(-3.05%)
May 26, 2022 33.50 34.25 31.75 32.75 5,356 -0.50(-1.50%)
May 25, 2022 32.00 33.75 31.25 33.25 1,529 +0.50(+1.53%)
May 24, 2022 33.75 34.75 31.00 32.75 5,378 -1.50(-4.38%)
May 23, 2022 34.00 36.50 33.25 34.25 6,398 +0.25(+0.74%)
May 20, 2022 36.75 36.75 33.50 34.00 2,849 -0.25(-0.73%)
May 19, 2022 34.25 35.38 33.50 34.25 1,843 +0.25(+0.74%)
May 18, 2022 36.00 37.85 30.50 34.00 5,330 -3.00(-8.11%)
May 17, 2022 38.00 38.75 34.75 37.00 4,478 +1.50(+4.23%)
May 16, 2022 33.00 35.75 32.75 35.50 3,081 +3.50(+10.94%)
May 13, 2022 32.50 33.14 31.25 32.00 1,237 -0.25(-0.78%)
May 12, 2022 30.25 35.00 28.50 32.25 6,395 +2.00(+6.61%)
May 11, 2022 30.00 31.25 28.75 30.25 6,005 +0.50(+1.68%)
May 10, 2022 32.56 33.00 29.40 29.75 4,815 -2.75(-8.46%)
May 09, 2022 33.25 34.25 30.25 32.50 5,863 -0.75(-2.26%)
May 06, 2022 33.50 36.17 32.12 33.25 6,814 -0.25(-0.75%)
May 05, 2022 35.25 37.00 33.00 33.50 6,176 -1.25(-3.60%)
May 04, 2022 36.50 36.50 34.25 34.75 3,752 -1.00(-2.80%)
May 03, 2022 37.54 37.54 35.00 35.75 1,462 -1.75(-4.67%)
May 02, 2022 35.25 37.75 34.25 37.50 5,084 +2.25(+6.38%)
Apr 29, 2022 34.50 35.75 34.25 35.25 2,978 +0.25(+0.71%)
Apr 28, 2022 37.75 37.75 34.00 35.00 4,848 -2.00(-5.41%)
Apr 27, 2022 38.00 38.55 36.00 37.00 2,419 -1.75(-4.52%)
Apr 26, 2022 40.75 41.25 37.25 38.75 2,505 -2.25(-5.49%)
Apr 25, 2022 40.00 41.50 37.25 41.00 13,556 +0.00(+0.00%)
Apr 22, 2022 42.00 43.00 40.75 41.00 4,726 +0.25(+0.61%)
Apr 21, 2022 43.25 44.50 40.75 40.75 4,182 -2.75(-6.32%)
Apr 20, 2022 43.75 45.94 43.00 43.50 4,279 -1.25(-2.79%)
Apr 19, 2022 42.50 45.00 42.24 44.75 2,150 +2.50(+5.92%)
Apr 18, 2022 43.75 44.50 41.50 42.25 2,439 -1.50(-3.43%)
Apr 14, 2022 42.25 43.75 41.25 43.75 5,911 +2.00(+4.79%)
Apr 13, 2022 42.00 43.25 41.50 41.75 2,617 +0.25(+0.60%)
Apr 12, 2022 44.00 45.00 40.25 41.50 5,011 -2.12(-4.87%)
Apr 11, 2022 41.00 47.00 39.70 43.62 10,234 +3.12(+7.72%)
Apr 08, 2022 45.00 46.50 39.25 40.50 20,930 -5.00(-10.99%)
Apr 07, 2022 50.25 50.25 45.25 45.50 4,430 -0.75(-1.62%)
Apr 06, 2022 50.75 52.17 46.25 46.25 7,582 -5.50(-10.63%)
Apr 05, 2022 52.25 56.62 51.00 51.75 6,748 -1.50(-2.82%)
Apr 04, 2022 51.25 54.25 50.25 53.25 4,146 +2.50(+4.93%)
Apr 01, 2022 49.25 52.50 48.00 50.75 4,705 +0.50(+1.00%)
Mar 31, 2022 50.25 55.00 49.50 50.25 6,985 +0.25(+0.50%)
Mar 30, 2022 50.00 50.75 49.00 50.00 1,543 +1.00(+2.04%)
Mar 29, 2022 47.50 51.25 47.50 49.00 3,064 -0.25(-0.51%)
Mar 28, 2022 50.50 52.75 49.00 49.25 2,910 -1.75(-3.43%)
Mar 25, 2022 52.00 52.27 50.00 51.00 1,666 -1.00(-1.92%)
Mar 24, 2022 53.00 53.50 50.50 52.00 2,228 -1.00(-1.89%)
Mar 23, 2022 50.75 54.00 50.01 53.00 2,346 +1.50(+2.91%)
Mar 22, 2022 51.00 52.50 50.25 51.50 2,034 +1.50(+3.00%)
Mar 21, 2022 47.50 52.50 47.50 50.00 3,170 +3.00(+6.38%)
Mar 18, 2022 48.00 49.50 47.00 47.00 2,242 -1.25(-2.59%)
Mar 17, 2022 48.75 50.50 47.75 48.25 2,294 +0.50(+1.05%)
Mar 16, 2022 45.00 48.75 45.00 47.75 1,861 +2.00(+4.37%)
Mar 15, 2022 44.75 47.24 44.75 45.75 2,767 +0.75(+1.67%)
Mar 14, 2022 47.75 48.25 45.00 45.00 1,848 -1.75(-3.74%)
Mar 11, 2022 45.00 47.75 44.75 46.75 3,264 +1.75(+3.89%)
Mar 10, 2022 45.99 47.24 44.25 45.00 2,309 -0.75(-1.64%)
Mar 09, 2022 47.50 48.25 45.75 45.75 2,445 -1.75(-3.68%)
Mar 08, 2022 48.25 49.00 46.25 47.50 4,888 +1.00(+2.15%)
Mar 07, 2022 46.25 49.25 46.01 46.50 8,554 -0.50(-1.06%)
Mar 04, 2022 46.25 53.00 44.25 47.00 11,578 -1.75(-3.59%)
Mar 03, 2022 49.50 50.25 47.50 48.75 3,958 -1.50(-2.99%)
Mar 02, 2022 50.25 51.25 47.50 50.25 6,684 -0.25(-0.50%)
Mar 01, 2022 52.25 52.50 50.00 50.50 1,224 -1.00(-1.94%)
Feb 28, 2022 52.50 54.00 49.75 51.50 5,798 -0.50(-0.96%)
Feb 25, 2022 55.00 54.53 51.25 52.00 2,339 -2.50(-4.59%)
Feb 24, 2022 50.00 54.50 49.27 54.50 4,257 +4.50(+9.00%)
Feb 23, 2022 51.00 51.50 49.00 50.00 2,371 +0.50(+1.01%)
Feb 22, 2022 52.00 52.00 49.50 49.50 1,879 -1.75(-3.41%)
Feb 18, 2022 51.25 0 -2.75(-5.09%)
Feb 17, 2022 54.25 58.31 52.25 54.00 2,633 +0.00(+0.00%)
Feb 16, 2022 55.00 55.00 51.75 54.00 3,040 -0.50(-0.92%)
Feb 15, 2022 54.75 55.25 52.75 54.50 3,775 +0.75(+1.40%)
Feb 14, 2022 55.75 56.25 53.50 53.75 2,138 -0.50(-0.92%)
Feb 11, 2022 59.75 61.85 53.50 54.25 13,053 -8.75(-13.89%)
Feb 10, 2022 59.50 63.00 55.50 63.00 10,145 +2.00(+3.28%)
Feb 09, 2022 64.75 65.50 58.75 61.00 6,864 +1.00(+1.67%)
Feb 08, 2022 59.00 60.00 56.92 60.00 1,878 +1.25(+2.13%)
Feb 07, 2022 59.75 61.75 57.50 58.75 2,118 -1.25(-2.08%)
Feb 04, 2022 52.50 60.00 52.12 60.00 2,957 +7.00(+13.21%)
Feb 03, 2022 54.50 51.50 53.00 2,495 -2.00(-3.64%)
Feb 02, 2022 56.25 57.75 53.00 55.00 2,026 -1.25(-2.22%)
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.