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

Paratek Pharma Inc (NQ: PRTK )

2.230 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2023 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, 2020 3.120 3.220 2.950 3.150 643,528 +0.03(+0.96%)
Mar 30, 2020 3.250 3.300 3.019 3.120 297,980 -0.07(-2.19%)
Mar 27, 2020 3.210 3.530 3.065 3.190 785,100 +0.00(+0.00%)
Mar 26, 2020 3.210 3.465 3.150 3.190 513,257 +0.03(+0.95%)
Mar 25, 2020 3.210 3.380 3.040 3.160 611,001 -0.04(-1.25%)
Mar 24, 2020 3.000 3.245 2.830 3.200 733,785 +0.35(+12.28%)
Mar 23, 2020 2.960 3.160 2.650 2.850 1,164,698 -0.04(-1.38%)
Mar 20, 2020 3.380 3.400 2.890 2.890 932,200 -0.44(-13.21%)
Mar 19, 2020 3.400 3.520 3.100 3.330 801,684 -0.10(-2.92%)
Mar 18, 2020 2.930 3.430 2.520 3.430 1,151,652 +0.34(+11.00%)
Mar 17, 2020 2.700 3.120 2.530 3.090 1,013,236 +0.42(+15.73%)
Mar 16, 2020 2.600 3.030 2.500 2.670 1,304,189 -0.25(-8.56%)
Mar 13, 2020 3.250 3.350 2.800 2.920 1,244,900 -0.22(-7.01%)
Mar 12, 2020 3.650 3.840 3.130 3.140 1,472,222 -0.75(-19.28%)
Mar 11, 2020 3.920 4.070 3.760 3.890 799,798 -0.05(-1.27%)
Mar 10, 2020 4.060 4.240 3.810 3.940 1,098,779 -0.08(-1.99%)
Mar 09, 2020 4.490 4.660 4.010 4.020 989,311 -0.65(-13.92%)
Mar 06, 2020 4.810 4.980 4.530 4.670 933,200 -0.19(-3.91%)
Mar 05, 2020 4.590 4.970 4.510 4.860 675,138 +0.25(+5.42%)
Mar 04, 2020 4.540 4.700 4.420 4.610 730,491 +0.04(+0.88%)
Mar 03, 2020 5.000 5.050 4.470 4.570 1,354,716 -0.40(-8.05%)
Mar 02, 2020 4.880 5.280 4.710 4.970 1,753,483 +0.19(+3.97%)
Feb 28, 2020 4.380 4.790 4.350 4.780 1,958,400 +0.45(+10.39%)
Feb 27, 2020 4.430 4.980 4.190 4.330 3,737,222 +0.01(+0.23%)
Feb 26, 2020 3.610 4.400 3.610 4.320 3,230,682 +0.72(+20.00%)
Feb 25, 2020 3.550 3.640 3.320 3.600 755,409 +0.08(+2.27%)
Feb 24, 2020 3.600 3.600 3.380 3.520 503,927 -0.03(-0.85%)
Feb 21, 2020 3.590 3.640 3.515 3.550 520,400 -0.04(-1.11%)
Feb 20, 2020 3.500 3.630 3.420 3.590 349,227 +0.08(+2.28%)
Feb 19, 2020 3.500 3.570 3.460 3.510 235,693 +0.01(+0.29%)
Feb 18, 2020 3.460 3.520 3.410 3.500 398,551 +0.06(+1.74%)
Feb 14, 2020 3.750 3.770 3.425 3.440 563,700 -0.26(-7.03%)
Feb 13, 2020 3.800 3.840 3.640 3.700 854,944 -0.10(-2.63%)
Feb 12, 2020 3.810 3.870 3.720 3.800 506,575 +0.01(+0.26%)
Feb 11, 2020 3.660 3.890 3.630 3.790 782,068 +0.13(+3.55%)
Feb 10, 2020 3.670 3.707 3.570 3.660 362,199 -0.01(-0.27%)
Feb 07, 2020 3.580 3.730 3.540 3.670 380,200 +0.04(+1.10%)
Feb 06, 2020 3.670 3.710 3.540 3.630 326,696 -0.03(-0.82%)
Feb 05, 2020 3.500 3.750 3.500 3.660 711,080 +0.16(+4.57%)
Feb 04, 2020 3.480 3.530 3.420 3.500 518,764 +0.06(+1.74%)
Feb 03, 2020 3.440 3.510 3.305 3.440 525,175 +0.08(+2.38%)
Jan 31, 2020 3.340 3.400 3.280 3.360 333,600 +0.00(+0.00%)
Jan 30, 2020 3.450 3.480 3.330 3.360 485,242 -0.11(-3.17%)
Jan 29, 2020 3.490 3.550 3.360 3.470 547,674 -0.02(-0.57%)
Jan 28, 2020 3.540 3.590 3.420 3.490 504,008 -0.02(-0.57%)
Jan 27, 2020 3.440 3.630 3.420 3.510 427,541 -0.01(-0.28%)
Jan 24, 2020 3.640 3.685 3.440 3.520 923,000 -0.11(-3.03%)
Jan 23, 2020 3.640 3.730 3.490 3.630 660,664 -0.03(-0.82%)
Jan 22, 2020 3.630 3.760 3.580 3.660 749,341 +0.03(+0.83%)
Jan 21, 2020 3.690 3.725 3.580 3.630 727,433 -0.01(-0.27%)
Jan 17, 2020 3.880 3.910 3.585 3.640 1,045,700 -0.16(-4.21%)
Jan 16, 2020 3.720 4.000 3.710 3.800 1,268,503 +0.12(+3.26%)
Jan 15, 2020 3.650 3.850 3.620 3.680 1,554,857 +0.04(+1.10%)
Jan 14, 2020 3.820 3.890 3.580 3.640 2,070,083 -0.21(-5.33%)
Jan 13, 2020 4.150 4.210 3.830 3.845 1,534,730 -0.25(-6.22%)
Jan 10, 2020 4.280 4.310 4.100 4.100 1,626,800 -0.19(-4.43%)
Jan 09, 2020 4.210 4.390 4.130 4.290 1,858,976 +0.12(+2.88%)
Jan 08, 2020 4.230 4.280 4.120 4.170 1,167,364 +0.02(+0.48%)
Jan 07, 2020 4.000 4.250 4.000 4.150 802,823 +0.15(+3.75%)
Jan 06, 2020 3.950 4.125 3.930 4.000 703,439 +0.08(+2.04%)
Jan 03, 2020 3.910 4.030 3.810 3.920 438,000 -0.07(-1.75%)
Jan 02, 2020 4.030 4.055 3.710 3.990 929,851 -0.04(-0.99%)
Dec 31, 2019 4.080 4.140 4.010 4.030 638,900 -0.06(-1.47%)
Dec 30, 2019 4.330 4.500 4.060 4.090 1,164,937 -0.24(-5.54%)
Dec 27, 2019 4.400 4.530 4.290 4.330 1,212,100 -0.09(-2.04%)
Dec 26, 2019 4.500 4.550 4.310 4.420 831,006 -0.08(-1.78%)
Dec 24, 2019 4.390 4.560 4.350 4.500 1,534,700 +0.11(+2.51%)
Dec 23, 2019 4.090 4.490 4.010 4.390 2,948,799 +0.36(+8.93%)
Dec 20, 2019 3.900 4.140 3.800 4.030 4,284,100 +0.13(+3.33%)
Dec 19, 2019 4.310 4.320 3.690 3.900 22,496,424 +0.95(+32.20%)
Dec 18, 2019 3.080 3.090 2.920 2.950 698,973 -0.15(-4.84%)
Dec 17, 2019 3.190 3.270 2.970 3.100 383,696 -0.10(-3.13%)
Dec 16, 2019 3.290 3.340 3.180 3.200 246,914 -0.07(-2.14%)
Dec 13, 2019 3.100 3.290 3.090 3.270 535,200 +0.17(+5.48%)
Dec 12, 2019 3.100 3.170 3.040 3.100 1,123,003 -0.02(-0.64%)
Dec 11, 2019 3.120 3.180 3.100 3.120 254,356 +0.01(+0.32%)
Dec 10, 2019 3.070 3.160 2.950 3.110 791,446 +0.04(+1.30%)
Dec 09, 2019 3.080 3.140 3.060 3.070 435,643 +0.01(+0.33%)
Dec 06, 2019 3.000 3.190 2.980 3.060 1,101,700 +0.06(+2.00%)
Dec 05, 2019 3.040 3.060 3.000 3.000 313,753 -0.04(-1.32%)
Dec 04, 2019 2.950 3.070 2.930 3.040 281,580 +0.08(+2.70%)
Dec 03, 2019 3.020 3.075 2.900 2.960 227,584 -0.09(-2.95%)
Dec 02, 2019 2.930 3.110 2.900 3.050 853,993 +0.12(+4.10%)
Nov 29, 2019 3.010 3.040 2.900 2.930 222,200 -0.07(-2.33%)
Nov 27, 2019 2.950 3.040 2.870 3.000 393,100 +0.06(+1.87%)
Nov 26, 2019 3.010 3.050 2.940 2.945 383,818 -0.06(-1.83%)
Nov 25, 2019 3.060 3.120 2.960 3.000 463,362 -0.06(-1.96%)
Nov 22, 2019 3.110 3.170 3.030 3.060 556,300 -0.05(-1.61%)
Nov 21, 2019 3.040 3.150 2.950 3.110 317,913 +0.11(+3.67%)
Nov 20, 2019 3.050 3.180 2.900 3.000 628,769 -0.07(-2.28%)
Nov 19, 2019 3.130 3.240 3.010 3.070 551,527 -0.06(-1.92%)
Nov 18, 2019 3.310 3.350 3.010 3.130 626,862 -0.22(-6.57%)
Nov 15, 2019 3.380 3.480 3.300 3.350 288,500 -0.02(-0.59%)
Nov 14, 2019 3.700 3.700 3.110 3.370 1,142,471 -0.33(-8.92%)
Nov 13, 2019 3.450 3.950 3.420 3.700 906,999 -0.33(-8.19%)
Nov 12, 2019 4.010 4.160 3.960 4.030 185,134 +0.00(+0.00%)
Nov 11, 2019 4.100 4.180 3.970 4.030 258,530 -0.07(-1.71%)
Nov 08, 2019 4.050 4.200 3.840 4.100 303,500 +0.06(+1.49%)
Nov 07, 2019 4.150 4.210 4.010 4.040 433,110 -0.02(-0.49%)
Nov 06, 2019 3.880 4.380 3.720 4.060 1,147,920 +0.10(+2.53%)
Nov 05, 2019 3.200 4.550 2.990 3.960 3,377,983 +0.78(+24.53%)
Nov 04, 2019 3.050 3.190 2.950 3.180 679,174 +0.11(+3.58%)
Nov 01, 2019 2.920 3.090 2.660 3.070 1,598,000 -0.02(-0.65%)
Oct 31, 2019 3.000 3.180 2.880 3.090 964,402 +0.13(+4.39%)
Oct 30, 2019 3.100 3.160 2.860 2.960 583,770 -0.13(-4.21%)
Oct 29, 2019 3.120 3.160 3.030 3.090 453,785 -0.04(-1.28%)
Oct 28, 2019 3.280 3.300 3.100 3.130 568,640 -0.14(-4.28%)
Oct 25, 2019 3.410 3.450 3.255 3.270 352,500 -0.18(-5.22%)
Oct 24, 2019 3.720 3.790 3.420 3.450 370,065 -0.25(-6.76%)
Oct 23, 2019 3.510 3.880 3.480 3.700 787,107 +0.21(+6.02%)
Oct 22, 2019 3.200 3.560 3.100 3.490 677,132 +0.29(+9.06%)
Oct 21, 2019 3.250 3.280 3.100 3.200 282,661 -0.04(-1.23%)
Oct 18, 2019 3.430 3.460 3.090 3.240 531,900 -0.22(-6.36%)
Oct 17, 2019 3.470 3.630 3.420 3.460 238,061 +0.01(+0.29%)
Oct 16, 2019 3.370 3.560 3.350 3.450 1,504,040 +0.10(+2.99%)
Oct 15, 2019 3.200 3.460 3.200 3.350 1,231,819 +0.16(+5.02%)
Oct 14, 2019 3.250 3.250 3.145 3.190 235,457 -0.05(-1.54%)
Oct 11, 2019 3.450 3.460 3.170 3.240 474,400 -0.17(-4.99%)
Oct 10, 2019 3.460 3.495 3.290 3.410 487,253 -0.09(-2.57%)
Oct 09, 2019 3.840 3.840 3.460 3.500 371,208 -0.26(-6.91%)
Oct 08, 2019 3.900 3.935 3.730 3.760 322,440 -0.21(-5.29%)
Oct 07, 2019 3.920 4.000 3.800 3.970 187,317 +0.05(+1.28%)
Oct 04, 2019 3.820 3.940 3.800 3.920 241,100 +0.08(+2.08%)
Oct 03, 2019 4.190 4.230 3.810 3.840 530,087 -0.34(-8.13%)
Oct 02, 2019 4.220 4.290 4.030 4.180 722,156 -0.09(-2.11%)
Oct 01, 2019 4.300 4.520 4.240 4.270 331,853 -0.05(-1.16%)
Sep 30, 2019 4.600 4.600 4.150 4.320 390,236 -0.28(-6.09%)
Sep 27, 2019 4.570 4.750 4.460 4.600 210,900 +0.03(+0.77%)
Sep 26, 2019 4.610 4.690 4.440 4.565 250,190 -0.06(-1.40%)
Sep 25, 2019 4.830 4.900 4.590 4.630 306,889 -0.14(-2.94%)
Sep 24, 2019 4.970 5.020 4.510 4.770 719,184 -0.14(-2.75%)
Sep 23, 2019 4.370 4.930 4.370 4.905 1,008,498 +0.46(+10.22%)
Sep 20, 2019 4.400 4.530 4.330 4.450 507,400 +0.05(+1.14%)
Sep 19, 2019 4.390 4.500 4.330 4.400 212,505 +0.01(+0.23%)
Sep 18, 2019 4.500 4.570 4.255 4.390 379,618 -0.10(-2.23%)
Sep 17, 2019 5.030 5.115 4.480 4.490 488,732 -0.65(-12.65%)
Sep 16, 2019 5.650 5.661 5.050 5.140 414,976 -0.62(-10.76%)
Sep 13, 2019 5.550 5.890 5.400 5.760 973,700 +0.16(+2.86%)
Sep 12, 2019 5.300 5.690 5.090 5.600 1,058,063 +0.25(+4.67%)
Sep 11, 2019 4.950 5.530 4.910 5.350 1,009,709 +0.31(+6.15%)
Sep 10, 2019 4.580 5.130 4.500 5.040 822,464 +0.44(+9.57%)
Sep 09, 2019 3.870 4.650 3.830 4.600 777,733 +0.71(+18.25%)
Sep 06, 2019 3.720 3.920 3.620 3.890 266,900 +0.17(+4.57%)
Sep 05, 2019 3.720 3.800 3.560 3.720 261,589 +0.05(+1.36%)
Sep 04, 2019 3.680 3.750 3.600 3.670 290,533 -0.04(-1.08%)
Sep 03, 2019 3.690 3.750 3.533 3.710 383,103 -0.03(-0.80%)
Aug 30, 2019 3.750 3.800 3.530 3.740 1,022,300 +0.35(+10.32%)
Aug 29, 2019 3.470 3.550 3.360 3.390 232,076 -0.05(-1.45%)
Aug 28, 2019 3.570 3.900 3.400 3.440 421,146 -0.16(-4.44%)
Aug 27, 2019 3.920 3.920 3.530 3.600 318,283 -0.25(-6.49%)
Aug 26, 2019 3.820 3.890 3.770 3.850 304,725 +0.07(+1.85%)
Aug 23, 2019 3.840 3.860 3.680 3.780 279,200 -0.12(-3.08%)
Aug 22, 2019 4.100 4.110 3.810 3.900 308,867 -0.17(-4.18%)
Aug 21, 2019 4.250 4.311 4.020 4.070 302,125 -0.14(-3.33%)
Aug 20, 2019 4.450 4.500 4.200 4.210 304,591 -0.22(-4.97%)
Aug 19, 2019 4.430 4.770 4.380 4.430 533,992 +0.07(+1.61%)
Aug 16, 2019 4.210 4.430 4.199 4.360 294,100 +0.19(+4.56%)
Aug 15, 2019 4.160 4.320 4.093 4.170 321,129 -0.01(-0.24%)
Aug 14, 2019 4.350 4.410 4.080 4.180 511,557 -0.28(-6.28%)
Aug 13, 2019 4.390 4.500 4.260 4.460 207,441 +0.06(+1.36%)
Aug 12, 2019 4.650 4.650 4.320 4.400 319,079 -0.25(-5.38%)
Aug 09, 2019 4.200 4.690 4.190 4.650 644,800 +0.39(+9.15%)
Aug 08, 2019 4.000 4.430 3.870 4.260 1,032,961 +0.09(+2.16%)
Aug 07, 2019 3.200 4.400 3.110 4.170 2,637,102 +1.08(+34.95%)
Aug 06, 2019 3.100 3.230 3.030 3.090 318,533 -0.01(-0.32%)
Aug 05, 2019 2.990 3.150 2.890 3.100 320,789 +0.02(+0.65%)
Aug 02, 2019 3.120 3.120 2.870 3.080 264,000 -0.03(-0.96%)
Aug 01, 2019 3.220 3.320 3.100 3.110 256,529 -0.12(-3.72%)
Jul 31, 2019 3.250 3.390 3.220 3.230 246,517 -0.02(-0.62%)
Jul 30, 2019 3.250 3.370 3.170 3.250 255,429 -0.04(-1.22%)
Jul 29, 2019 3.200 3.310 3.100 3.290 286,703 +0.08(+2.49%)
Jul 26, 2019 3.220 3.300 3.180 3.210 172,500 +0.00(+0.00%)
Jul 25, 2019 3.330 3.345 3.150 3.210 122,285 -0.15(-4.46%)
Jul 24, 2019 3.290 3.360 3.180 3.360 140,086 +0.05(+1.51%)
Jul 23, 2019 3.390 3.500 3.240 3.310 175,628 -0.06(-1.78%)
Jul 22, 2019 3.380 3.460 3.230 3.370 285,153 +0.05(+1.51%)
Jul 19, 2019 3.190 3.330 3.150 3.320 319,700 +0.13(+4.08%)
Jul 18, 2019 3.340 3.360 3.130 3.190 546,003 -0.17(-5.06%)
Jul 17, 2019 3.610 3.670 3.290 3.360 333,665 -0.25(-6.93%)
Jul 16, 2019 3.690 3.710 3.577 3.610 373,172 -0.06(-1.63%)
Jul 15, 2019 3.750 3.840 3.620 3.670 204,948 -0.12(-3.17%)
Jul 12, 2019 3.760 3.900 3.610 3.790 231,400 +0.03(+0.80%)
Jul 11, 2019 3.820 3.850 3.680 3.760 170,158 -0.07(-1.83%)
Jul 10, 2019 3.890 3.920 3.770 3.830 130,771 -0.02(-0.52%)
Jul 09, 2019 3.770 3.900 3.610 3.850 268,711 +0.05(+1.32%)
Jul 08, 2019 3.940 3.940 3.710 3.800 374,309 -0.14(-3.55%)
Jul 05, 2019 3.990 4.040 3.800 3.940 178,400 -0.06(-1.50%)
Jul 03, 2019 4.030 4.090 3.960 4.000 156,700 -0.01(-0.25%)
Jul 02, 2019 4.080 4.097 3.920 4.010 179,243 -0.09(-2.20%)
Jul 01, 2019 4.020 4.150 3.940 4.100 294,247 +0.11(+2.76%)
Jun 28, 2019 3.870 4.010 3.850 3.990 501,700 +0.14(+3.64%)
Jun 27, 2019 3.790 3.880 3.790 3.850 163,778 +0.07(+1.85%)
Jun 26, 2019 3.780 3.890 3.710 3.780 188,877 +0.02(+0.53%)
Jun 25, 2019 3.780 3.870 3.700 3.760 173,673 -0.02(-0.53%)
Jun 24, 2019 3.900 3.900 3.650 3.780 230,583 -0.01(-0.26%)
Jun 21, 2019 3.760 3.810 3.650 3.790 211,600 +0.00(+0.00%)
Jun 20, 2019 3.890 4.040 3.740 3.790 335,149 -0.05(-1.30%)
Jun 19, 2019 3.630 3.850 3.610 3.840 171,370 +0.20(+5.49%)
Jun 18, 2019 3.640 3.700 3.580 3.640 174,778 +0.02(+0.55%)
Jun 17, 2019 3.490 3.680 3.460 3.620 253,607 +0.15(+4.32%)
Jun 14, 2019 3.680 3.680 3.410 3.470 312,200 -0.20(-5.45%)
Jun 13, 2019 3.700 3.700 3.550 3.670 181,309 -0.01(-0.27%)
Jun 12, 2019 3.580 3.780 3.510 3.680 263,731 +0.08(+2.22%)
Jun 11, 2019 3.770 3.880 3.540 3.600 254,752 -0.14(-3.74%)
Jun 10, 2019 3.670 3.770 3.615 3.740 193,902 +0.09(+2.47%)
Jun 07, 2019 3.590 3.710 3.500 3.650 222,000 +0.06(+1.67%)
Jun 06, 2019 3.700 3.710 3.400 3.590 365,160 -0.09(-2.45%)
Jun 05, 2019 3.820 3.880 3.570 3.680 236,571 -0.11(-2.90%)
Jun 04, 2019 3.550 3.790 3.550 3.790 317,975 +0.27(+7.67%)
Jun 03, 2019 3.550 3.650 3.420 3.520 673,182 -0.11(-3.03%)
May 31, 2019 3.800 3.920 3.590 3.630 646,700 -0.27(-6.92%)
May 30, 2019 4.120 4.140 3.750 3.900 461,473 -0.22(-5.34%)
May 29, 2019 4.010 4.180 3.870 4.120 413,073 +0.08(+1.98%)
May 28, 2019 4.190 4.230 4.030 4.040 519,922 -0.14(-3.35%)
May 24, 2019 4.270 4.320 4.107 4.180 207,000 -0.05(-1.18%)
May 23, 2019 4.240 4.330 4.090 4.230 266,710 +0.01(+0.24%)
May 22, 2019 4.360 4.500 4.020 4.220 594,422 -0.17(-3.87%)
May 21, 2019 4.260 4.430 4.140 4.390 344,261 +0.15(+3.54%)
May 20, 2019 4.500 4.600 4.070 4.240 419,699 -0.31(-6.81%)
May 17, 2019 4.450 4.650 4.260 4.550 546,200 +0.03(+0.66%)
May 16, 2019 4.880 4.965 4.470 4.520 420,113 -0.34(-7.00%)
May 15, 2019 4.780 4.900 4.560 4.860 310,330 +0.05(+1.04%)
May 14, 2019 5.030 5.030 4.600 4.810 686,235 -0.16(-3.22%)
May 13, 2019 5.180 5.250 4.950 4.970 312,352 -0.34(-6.40%)
May 10, 2019 5.500 5.580 5.200 5.310 483,500 -0.23(-4.15%)
May 09, 2019 5.300 5.540 5.070 5.540 390,413 +0.43(+8.41%)
May 08, 2019 5.110 5.320 5.080 5.110 260,407 +0.00(+0.00%)
May 07, 2019 5.360 5.400 5.070 5.110 323,010 -0.34(-6.24%)
May 06, 2019 5.220 5.540 5.220 5.450 264,626 +0.09(+1.68%)
May 03, 2019 5.390 5.490 5.330 5.360 184,900 +0.04(+0.75%)
May 02, 2019 5.400 5.470 5.210 5.320 165,143 -0.10(-1.85%)
May 01, 2019 5.520 5.555 5.400 5.420 148,950 -0.09(-1.63%)
Apr 30, 2019 5.640 5.640 5.400 5.510 168,550 -0.10(-1.78%)
Apr 29, 2019 5.560 5.730 5.540 5.610 194,776 +0.07(+1.26%)
Apr 26, 2019 5.410 5.580 5.410 5.540 186,900 +0.13(+2.40%)
Apr 25, 2019 5.570 5.570 5.270 5.410 274,910 -0.18(-3.22%)
Apr 24, 2019 5.700 5.755 5.550 5.590 238,209 -0.11(-1.93%)
Apr 23, 2019 5.450 5.740 5.390 5.700 353,658 +0.27(+4.97%)
Apr 22, 2019 5.560 5.570 5.400 5.430 316,233 -0.14(-2.51%)
Apr 18, 2019 5.640 5.640 5.330 5.570 338,200 +0.00(+0.00%)
Apr 17, 2019 5.960 5.960 5.570 5.570 392,481 -0.36(-6.07%)
Apr 16, 2019 5.940 6.010 5.800 5.930 241,361 +0.01(+0.17%)
Apr 15, 2019 6.310 6.310 5.840 5.920 535,111 -0.40(-6.33%)
Apr 12, 2019 6.200 6.390 6.200 6.320 186,400 +0.14(+2.27%)
Apr 11, 2019 6.140 6.200 6.040 6.180 174,262 +0.04(+0.65%)
Apr 10, 2019 5.920 6.150 5.850 6.140 169,552 +0.21(+3.54%)
Apr 09, 2019 6.180 6.220 5.910 5.930 248,838 -0.28(-4.51%)
Apr 08, 2019 6.250 6.250 6.100 6.210 196,975 -0.07(-1.11%)
Apr 05, 2019 5.990 6.320 5.990 6.280 194,700 +0.30(+5.02%)
Apr 04, 2019 5.920 6.090 5.920 5.980 195,163 +0.08(+1.36%)
Apr 03, 2019 5.740 6.110 5.730 5.900 310,469 +0.18(+3.15%)
Apr 02, 2019 5.650 5.780 5.600 5.720 186,910 +0.07(+1.24%)
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.