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

Can-Fite Biopharma Ltd ADR (NY: CANF )

2.020 -0.050 (-2.42%)
Official Closing Price Updated: 4:10 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 (%)
Dec 29, 2023 2.130 2.200 2.120 2.200 11,376 +0.08(+3.77%)
Dec 28, 2023 2.150 2.200 2.100 2.120 15,438 -0.08(-3.64%)
Dec 27, 2023 2.130 2.250 2.110 2.200 14,895 +0.06(+2.80%)
Dec 26, 2023 2.090 2.180 2.090 2.140 37,303 +0.04(+1.90%)
Dec 22, 2023 2.100 2.190 2.070 2.100 18,312 -0.03(-1.64%)
Dec 21, 2023 2.100 2.168 2.030 2.135 18,491 +0.05(+2.64%)
Dec 20, 2023 2.110 2.170 2.000 2.080 45,372 +0.01(+0.48%)
Dec 19, 2023 2.080 2.115 2.000 2.070 26,098 +0.01(+0.49%)
Dec 18, 2023 2.120 2.200 1.990 2.060 54,092 +0.04(+1.73%)
Dec 15, 2023 2.010 2.100 1.970 2.025 25,381 +0.02(+0.75%)
Dec 14, 2023 2.050 2.112 1.970 2.010 39,964 +0.00(+0.15%)
Dec 13, 2023 2.050 2.151 1.970 2.007 51,019 -0.01(-0.64%)
Dec 12, 2023 2.170 2.170 1.950 2.020 36,449 -0.02(-0.99%)
Dec 11, 2023 2.142 2.160 1.970 2.040 32,960 -0.10(-4.66%)
Dec 08, 2023 2.300 2.321 1.980 2.140 30,570 -0.08(-3.61%)
Dec 07, 2023 2.350 2.380 2.220 2.220 18,811 -0.09(-3.90%)
Dec 06, 2023 2.267 2.420 2.060 2.310 70,436 +0.06(+2.67%)
Dec 05, 2023 2.200 2.440 2.200 2.250 74,225 -0.07(-3.02%)
Dec 04, 2023 2.440 2.470 2.260 2.320 41,641 -0.12(-4.92%)
Dec 01, 2023 2.310 2.460 2.310 2.440 42,143 +0.09(+3.83%)
Nov 30, 2023 2.230 2.420 2.230 2.350 75,590 +0.03(+1.49%)
Nov 29, 2023 2.300 2.370 2.260 2.316 40,587 -0.02(-1.05%)
Nov 28, 2023 2.330 2.440 2.220 2.340 57,898 -0.04(-1.68%)
Nov 27, 2023 2.140 2.390 2.070 2.380 170,382 +0.34(+16.67%)
Nov 24, 2023 2.100 2.110 1.980 2.040 42,219 -0.07(-3.24%)
Nov 22, 2023 2.160 2.160 1.990 2.108 178,866 -0.03(-1.48%)
Nov 21, 2023 2.160 2.800 1.830 2.140 4,464,949 +0.14(+6.73%)
Nov 20, 2023 1.980 2.005 1.960 2.005 1,265 +0.02(+1.26%)
Nov 17, 2023 1.980 1.980 1.940 1.980 2,985 +0.06(+3.13%)
Nov 16, 2023 2.010 2.090 1.920 1.920 6,385 -0.08(-4.00%)
Nov 15, 2023 1.930 2.000 1.930 2.000 14,729 +0.08(+4.17%)
Nov 14, 2023 1.980 1.980 1.910 1.920 5,339 +0.01(+0.52%)
Nov 13, 2023 1.850 2.055 1.850 1.910 5,576 -0.03(-1.55%)
Nov 10, 2023 2.000 2.000 1.921 1.940 5,184 -0.07(-3.48%)
Nov 09, 2023 2.110 2.140 2.010 2.010 6,983 -0.15(-6.94%)
Nov 08, 2023 2.161 2.161 2.100 2.160 3,861 +0.01(+0.47%)
Nov 07, 2023 2.130 2.150 2.110 2.150 3,118 -0.00(-0.23%)
Nov 06, 2023 2.140 2.180 2.140 2.155 3,501 -0.02(-0.92%)
Nov 03, 2023 2.170 2.190 2.150 2.175 11,600 +0.01(+0.69%)
Nov 02, 2023 2.130 2.170 2.130 2.160 5,921 +0.03(+1.41%)
Nov 01, 2023 2.130 2.190 2.030 2.130 10,326 +0.10(+4.93%)
Oct 31, 2023 2.010 2.040 2.000 2.030 10,802 +0.02(+1.00%)
Oct 30, 2023 1.990 2.020 1.950 2.010 5,103 +0.08(+4.42%)
Oct 27, 2023 1.980 1.995 1.810 1.925 13,998 +0.03(+1.32%)
Oct 26, 2023 1.850 1.901 1.850 1.900 1,855 -0.01(-0.62%)
Oct 25, 2023 1.971 1.971 1.912 1.912 828 -0.04(-1.95%)
Oct 24, 2023 2.010 2.010 1.950 1.950 2,084 +0.03(+1.56%)
Oct 23, 2023 2.000 2.023 1.880 1.920 17,661 -0.14(-6.80%)
Oct 20, 2023 2.050 2.090 1.906 2.060 16,451 -0.04(-1.95%)
Oct 19, 2023 2.170 2.170 2.100 2.101 1,889 -0.06(-2.74%)
Oct 18, 2023 2.220 2.225 2.120 2.160 5,713 -0.13(-5.67%)
Oct 17, 2023 2.260 2.290 2.260 2.290 761 -0.01(-0.43%)
Oct 16, 2023 2.300 2.300 2.193 2.300 4,111 +0.02(+0.88%)
Oct 13, 2023 2.260 2.280 2.170 2.280 1,835 +0.00(+0.18%)
Oct 12, 2023 2.240 2.320 2.240 2.276 3,076 -0.06(-2.74%)
Oct 11, 2023 2.330 2.410 2.310 2.340 3,301 -0.07(-2.90%)
Oct 10, 2023 2.270 2.410 2.200 2.410 21,054 +0.25(+11.57%)
Oct 09, 2023 2.350 2.360 2.160 2.160 16,257 -0.28(-11.47%)
Oct 06, 2023 2.390 2.440 2.380 2.440 3,583 +0.05(+2.09%)
Oct 05, 2023 2.390 2.390 2.390 2.390 898 -0.04(-1.65%)
Oct 04, 2023 2.500 2.500 2.420 2.430 1,026 +0.01(+0.41%)
Oct 03, 2023 2.460 2.620 2.400 2.420 6,004 -0.07(-2.81%)
Oct 02, 2023 2.600 2.600 2.490 2.490 4,495 -0.16(-6.03%)
Sep 29, 2023 2.474 2.690 2.474 2.650 2,739 +0.14(+5.57%)
Sep 28, 2023 2.590 2.593 2.490 2.510 1,527 +0.01(+0.40%)
Sep 27, 2023 2.740 2.790 2.480 2.500 54,175 -0.09(-3.47%)
Sep 26, 2023 2.530 2.620 2.480 2.590 3,038 +0.10(+4.02%)
Sep 25, 2023 2.450 2.500 2.410 2.490 9,559 -0.04(-1.58%)
Sep 22, 2023 2.561 2.621 2.520 2.530 8,333 -0.17(-6.30%)
Sep 21, 2023 2.700 2.700 2.700 2.700 2,104 +0.03(+1.12%)
Sep 20, 2023 2.650 2.680 2.650 2.670 732 +0.02(+0.95%)
Sep 19, 2023 2.690 2.690 2.540 2.645 9,832 +0.00(+0.19%)
Sep 18, 2023 2.691 2.710 2.625 2.640 13,504 -0.02(-0.75%)
Sep 15, 2023 2.760 2.787 2.660 2.660 5,023 -0.22(-7.64%)
Sep 14, 2023 2.690 2.880 2.625 2.880 4,856 +0.22(+8.27%)
Sep 13, 2023 2.833 2.833 2.600 2.660 7,594 -0.18(-6.34%)
Sep 12, 2023 2.900 2.900 2.790 2.840 6,169 -0.01(-0.35%)
Sep 11, 2023 2.820 2.950 2.810 2.850 17,328 +0.07(+2.52%)
Sep 08, 2023 2.760 2.780 2.760 2.780 2,754 -0.02(-0.71%)
Sep 07, 2023 2.805 2.810 2.785 2.800 2,069 -0.01(-0.18%)
Sep 06, 2023 2.830 2.900 2.770 2.805 27,730 -0.22(-7.12%)
Sep 05, 2023 2.900 3.080 2.890 3.020 14,754 +0.15(+5.23%)
Sep 01, 2023 2.880 2.930 2.860 2.870 7,582 -0.07(-2.38%)
Aug 31, 2023 2.830 2.950 2.750 2.940 18,483 +0.09(+3.15%)
Aug 30, 2023 2.800 2.850 2.800 2.850 14,876 +0.09(+3.26%)
Aug 29, 2023 2.750 2.789 2.740 2.760 6,447 +0.06(+2.22%)
Aug 28, 2023 2.650 2.800 2.650 2.700 16,010 -0.05(-1.82%)
Aug 25, 2023 2.640 2.808 2.640 2.750 4,306 +0.12(+4.56%)
Aug 24, 2023 2.600 2.750 2.570 2.630 7,258 +0.04(+1.48%)
Aug 23, 2023 2.550 2.680 2.518 2.592 5,291 +0.05(+2.04%)
Aug 22, 2023 2.645 2.674 2.540 2.540 3,543 -0.07(-2.68%)
Aug 21, 2023 2.620 2.670 2.570 2.610 6,442 +0.03(+1.36%)
Aug 18, 2023 2.580 2.620 2.505 2.575 12,931 +0.05(+1.78%)
Aug 17, 2023 2.580 2.600 2.520 2.530 9,301 -0.06(-2.32%)
Aug 16, 2023 2.660 2.750 2.500 2.590 7,529 -0.09(-3.36%)
Aug 15, 2023 2.670 2.697 2.590 2.680 5,607 +0.01(+0.37%)
Aug 14, 2023 2.710 2.725 2.620 2.670 5,265 -0.04(-1.48%)
Aug 11, 2023 2.730 2.790 2.620 2.710 16,771 -0.06(-2.34%)
Aug 10, 2023 2.800 2.801 2.725 2.775 4,187 -0.06(-1.94%)
Aug 09, 2023 2.800 2.830 2.790 2.830 4,968 +0.04(+1.43%)
Aug 08, 2023 2.900 2.900 2.700 2.790 9,703 -0.12(-4.28%)
Aug 07, 2023 3.050 3.050 2.880 2.915 6,888 -0.04(-1.20%)
Aug 04, 2023 2.930 3.067 2.930 2.950 4,918 -0.02(-0.53%)
Aug 03, 2023 3.040 3.040 2.910 2.966 5,399 +0.07(+2.27%)
Aug 02, 2023 3.080 3.080 2.900 2.900 9,833 -0.13(-4.29%)
Aug 01, 2023 3.020 3.090 3.020 3.030 8,015 +0.01(+0.33%)
Jul 31, 2023 3.040 3.060 2.964 3.020 12,176 -0.07(-2.27%)
Jul 28, 2023 3.000 3.090 2.810 3.090 33,865 +0.15(+4.92%)
Jul 27, 2023 2.915 3.001 2.910 2.945 14,764 +0.01(+0.51%)
Jul 26, 2023 3.020 3.018 2.910 2.930 6,825 -0.01(-0.34%)
Jul 25, 2023 3.010 3.040 2.940 2.940 18,851 -0.09(-2.97%)
Jul 24, 2023 3.000 3.060 3.000 3.030 10,039 +0.03(+1.00%)
Jul 21, 2023 3.170 3.170 3.000 3.000 14,309 -0.07(-2.28%)
Jul 20, 2023 3.160 3.160 3.070 3.070 6,012 -0.05(-1.44%)
Jul 19, 2023 3.190 3.190 3.098 3.115 13,036 -0.00(-0.16%)
Jul 18, 2023 3.050 3.141 3.050 3.120 5,252 +0.01(+0.32%)
Jul 17, 2023 3.100 3.175 3.075 3.110 10,092 +0.07(+2.30%)
Jul 14, 2023 2.990 3.130 2.990 3.040 5,366 +0.03(+1.00%)
Jul 13, 2023 2.980 3.099 2.940 3.010 14,071 +0.03(+0.99%)
Jul 12, 2023 3.097 3.097 2.965 2.980 3,688 -0.02(-0.79%)
Jul 11, 2023 3.000 3.132 2.990 3.004 8,564 +0.02(+0.81%)
Jul 10, 2023 3.080 3.080 2.870 2.980 30,278 -0.15(-4.64%)
Jul 07, 2023 3.030 3.210 3.030 3.125 13,183 +0.05(+1.53%)
Jul 06, 2023 3.120 3.140 3.030 3.078 2,612 -0.08(-2.59%)
Jul 05, 2023 3.220 3.220 3.136 3.160 5,869 -0.04(-1.25%)
Jul 03, 2023 3.010 3.200 3.010 3.200 4,220 +0.13(+4.23%)
Jun 30, 2023 3.085 3.180 3.000 3.070 12,354 +0.05(+1.66%)
Jun 29, 2023 3.320 3.320 3.000 3.020 35,640 -0.00(-0.00%)
Jun 28, 2023 3.080 3.119 3.003 3.020 10,452 +0.02(+0.67%)
Jun 27, 2023 3.060 3.060 2.977 3.000 3,247 -0.11(-3.54%)
Jun 26, 2023 3.020 3.115 2.930 3.110 6,643 +0.03(+0.97%)
Jun 23, 2023 3.100 3.110 3.020 3.080 6,111 -0.04(-1.28%)
Jun 22, 2023 3.160 3.180 3.000 3.120 18,480 -0.10(-3.11%)
Jun 21, 2023 3.190 3.300 3.130 3.220 17,707 -0.04(-1.08%)
Jun 20, 2023 3.240 3.300 3.110 3.255 16,750 +0.04(+1.10%)
Jun 16, 2023 3.140 3.250 3.110 3.220 12,375 +0.10(+3.21%)
Jun 15, 2023 3.200 3.330 3.090 3.120 53,272 +1.06(+51.82%)
May 08, 2023 2.100 2.119 2.000 2.055 15,009 -0.05(-2.61%)
May 05, 2023 2.070 2.150 2.050 2.110 37,731 -0.01(-0.47%)
May 04, 2023 1.850 2.120 1.820 2.120 98,746 +0.20(+10.42%)
May 03, 2023 1.900 2.040 1.900 1.920 63,394 -0.08(-4.00%)
May 02, 2023 1.980 2.020 1.760 2.000 777,637 +0.25(+14.29%)
May 01, 2023 1.740 1.750 1.705 1.750 9,845 +0.01(+0.57%)
Apr 28, 2023 1.730 1.810 1.720 1.740 20,490 -0.02(-1.14%)
Apr 27, 2023 1.810 1.810 1.722 1.760 11,416 +0.01(+0.57%)
Apr 26, 2023 1.730 1.760 1.720 1.750 15,476 -0.03(-1.69%)
Apr 25, 2023 1.750 1.809 1.688 1.780 18,233 +0.08(+4.71%)
Apr 24, 2023 1.750 1.783 1.680 1.700 20,794 -0.06(-3.40%)
Apr 21, 2023 1.740 1.851 1.700 1.760 31,581 +0.03(+1.72%)
Apr 20, 2023 1.790 1.800 1.660 1.730 24,926 -0.06(-3.35%)
Apr 19, 2023 1.853 1.860 1.751 1.790 19,316 -0.01(-0.56%)
Apr 18, 2023 1.760 1.840 1.730 1.800 18,208 +0.00(+0.00%)
Apr 17, 2023 1.720 1.870 1.700 1.800 97,272 +0.08(+4.66%)
Apr 14, 2023 1.640 1.780 1.640 1.720 67,522 -0.01(-0.58%)
Apr 13, 2023 1.740 1.780 1.550 1.730 228,055 +0.09(+5.49%)
Apr 12, 2023 1.750 1.760 1.520 1.640 168,081 -0.11(-6.29%)
Apr 11, 2023 2.110 2.189 1.565 1.750 506,187 -0.45(-20.45%)
Apr 10, 2023 2.280 2.400 2.100 2.200 203,525 +0.02(+0.92%)
Apr 06, 2023 2.127 2.340 2.120 2.180 6,611 +0.04(+1.89%)
Apr 05, 2023 2.140 2.225 2.051 2.140 22,722 -0.02(-0.94%)
Apr 04, 2023 2.315 2.337 2.160 2.160 25,850 -0.04(-1.82%)
Apr 03, 2023 2.550 2.550 2.190 2.200 40,723 -0.09(-3.93%)
Mar 31, 2023 2.310 2.430 2.210 2.290 31,418 -0.14(-5.76%)
Mar 30, 2023 2.260 2.470 2.260 2.430 20,182 +0.13(+5.65%)
Mar 29, 2023 2.230 2.300 2.230 2.300 4,137 +0.00(+0.00%)
Mar 28, 2023 2.240 2.340 2.230 2.300 9,369 +0.00(+0.00%)
Mar 27, 2023 2.240 2.320 2.190 2.300 8,737 +0.11(+5.02%)
Mar 24, 2023 2.200 2.320 2.180 2.190 6,576 -0.03(-1.35%)
Mar 23, 2023 2.360 2.360 2.220 2.220 4,709 -0.04(-1.77%)
Mar 22, 2023 2.250 2.400 2.244 2.260 11,682 +0.03(+1.35%)
Mar 21, 2023 2.410 2.410 2.210 2.230 10,194 +0.04(+1.83%)
Mar 20, 2023 2.680 2.680 2.170 2.190 39,027 -0.08(-3.52%)
Mar 17, 2023 2.350 2.410 2.150 2.270 38,405 -0.08(-3.40%)
Mar 16, 2023 2.350 2.450 2.280 2.350 25,819 +0.05(+2.17%)
Mar 15, 2023 2.620 2.632 2.270 2.300 87,969 -0.22(-8.73%)
Mar 14, 2023 2.620 2.680 2.520 2.520 35,293 +0.00(+0.00%)
Mar 13, 2023 2.730 2.730 2.450 2.520 43,871 +0.04(+1.61%)
Mar 10, 2023 2.620 2.700 2.450 2.480 31,091 -0.06(-2.36%)
Mar 09, 2023 2.670 2.730 2.510 2.540 31,707 -0.13(-4.87%)
Mar 08, 2023 2.790 2.789 2.670 2.670 16,951 -0.10(-3.61%)
Mar 07, 2023 2.800 2.838 2.660 2.770 34,313 -0.03(-1.07%)
Mar 06, 2023 2.800 2.930 2.680 2.800 83,811 +0.09(+3.32%)
Mar 03, 2023 2.660 2.760 2.650 2.710 20,930 +0.01(+0.37%)
Mar 02, 2023 2.717 2.717 2.650 2.700 8,198 -0.03(-1.10%)
Mar 01, 2023 2.750 2.750 2.570 2.730 21,793 +0.02(+0.74%)
Feb 28, 2023 3.100 3.100 2.599 2.710 46,942 +0.13(+5.13%)
Feb 27, 2023 2.640 2.640 2.410 2.578 42,006 -0.06(-2.36%)
Feb 24, 2023 2.660 2.686 2.500 2.640 67,940 -0.10(-3.65%)
Feb 23, 2023 2.850 2.950 2.600 2.740 59,995 -0.19(-6.48%)
Feb 22, 2023 2.990 3.060 2.720 2.930 51,806 -0.07(-2.33%)
Feb 21, 2023 3.080 3.110 2.830 3.000 66,314 -0.14(-4.46%)
Feb 17, 2023 3.160 3.171 3.000 3.140 36,356 -0.05(-1.56%)
Feb 16, 2023 3.080 3.247 3.020 3.190 59,751 +0.12(+3.97%)
Feb 15, 2023 3.180 3.310 3.000 3.068 77,844 -0.17(-5.31%)
Feb 14, 2023 3.570 3.589 3.000 3.240 650,379 -0.22(-6.36%)
Feb 13, 2023 3.440 3.530 3.260 3.460 33,873 +0.02(+0.58%)
Feb 10, 2023 3.550 3.670 3.300 3.440 60,625 -0.11(-3.10%)
Feb 09, 2023 3.700 3.778 3.520 3.550 38,783 -0.14(-3.79%)
Feb 08, 2023 4.010 4.010 3.570 3.690 72,392 -0.28(-7.05%)
Feb 07, 2023 4.020 4.020 3.751 3.970 75,668 -0.03(-0.75%)
Feb 06, 2023 4.100 4.100 3.880 4.000 53,093 +0.05(+1.27%)
Feb 03, 2023 3.910 4.100 3.910 3.950 30,082 -0.05(-1.25%)
Feb 02, 2023 4.160 4.168 3.900 4.000 40,617 -0.16(-3.85%)
Feb 01, 2023 4.140 4.240 4.020 4.160 48,089 +0.02(+0.48%)
Jan 31, 2023 4.120 4.170 4.000 4.140 42,972 +0.02(+0.49%)
Jan 30, 2023 4.310 4.330 3.960 4.120 56,775 +0.05(+1.23%)
Jan 27, 2023 4.120 4.222 4.000 4.070 48,769 +0.02(+0.49%)
Jan 26, 2023 4.070 4.310 3.830 4.050 108,530 +0.09(+2.27%)
Jan 25, 2023 4.600 4.600 3.780 3.960 198,282 -0.78(-16.46%)
Jan 24, 2023 5.160 5.360 4.440 4.740 1,337,939 -0.32(-6.32%)
Jan 23, 2023 5.170 5.225 4.776 5.060 67,260 +0.23(+4.76%)
Jan 20, 2023 4.890 4.900 4.640 4.830 32,218 +0.15(+3.21%)
Jan 19, 2023 5.050 5.150 4.570 4.680 19,363 -0.32(-6.40%)
Jan 18, 2023 5.700 5.710 4.850 5.000 76,514 -0.60(-10.71%)
Jan 17, 2023 5.830 5.914 5.560 5.600 41,680 -0.08(-1.41%)
Jan 13, 2023 5.610 5.700 5.470 5.680 49,471 +0.10(+1.79%)
Jan 12, 2023 5.740 5.790 5.430 5.580 46,161 +0.07(+1.27%)
Jan 11, 2023 6.130 6.500 5.461 5.510 149,517 -1.06(-16.13%)
Jan 10, 2023 6.750 6.860 6.450 6.570 74,399 +0.04(+0.61%)
Jan 09, 2023 6.260 6.750 5.750 6.530 82,637 +0.24(+3.75%)
Jan 06, 2023 5.500 6.600 5.449 6.294 20,789 +0.78(+14.23%)
Jan 05, 2023 5.500 5.730 5.500 5.510 10,192 +0.01(+0.18%)
Jan 04, 2023 5.984 5.984 5.400 5.500 33,219 -0.42(-7.02%)
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.