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

Zogenix Inc (NQ: ZGNX )

26.68 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 4, 2022 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 (%)
Jun 30, 2020 25.64 27.03 25.58 27.01 1,334,971 +0.90(+3.45%)
Jun 29, 2020 25.52 27.77 24.94 26.11 2,727,080 +0.64(+2.51%)
Jun 26, 2020 32.42 32.42 24.60 25.47 12,186,600 -2.65(-9.42%)
Jun 25, 2020 28.82 29.67 27.21 28.12 2,007,357 -0.25(-0.88%)
Jun 24, 2020 28.31 29.01 27.57 28.37 1,781,012 -0.08(-0.28%)
Jun 23, 2020 28.90 29.55 27.91 28.45 2,426,147 -0.06(-0.21%)
Jun 22, 2020 28.70 28.99 27.82 28.51 1,377,463 +0.47(+1.68%)
Jun 19, 2020 29.00 29.17 27.93 28.04 1,452,500 -0.46(-1.61%)
Jun 18, 2020 28.15 29.08 28.15 28.50 771,745 +0.13(+0.46%)
Jun 17, 2020 29.99 30.00 28.18 28.37 956,588 -1.32(-4.45%)
Jun 16, 2020 30.95 30.95 29.38 29.69 840,363 -0.32(-1.07%)
Jun 15, 2020 28.08 30.40 28.08 30.01 1,002,077 +1.41(+4.93%)
Jun 12, 2020 29.50 30.13 28.18 28.60 796,500 -0.15(-0.52%)
Jun 11, 2020 29.55 29.99 28.69 28.75 790,840 -1.55(-5.12%)
Jun 10, 2020 31.03 31.82 30.09 30.30 536,175 -0.57(-1.85%)
Jun 09, 2020 32.10 32.35 30.77 30.87 675,759 -1.17(-3.65%)
Jun 08, 2020 30.48 32.25 30.18 32.04 729,598 +2.07(+6.91%)
Jun 05, 2020 30.00 31.38 29.57 29.97 721,000 +0.53(+1.80%)
Jun 04, 2020 29.63 30.43 29.32 29.44 448,377 -0.29(-0.98%)
Jun 03, 2020 30.48 30.82 29.42 29.73 481,009 -0.43(-1.43%)
Jun 02, 2020 29.74 30.23 28.88 30.16 499,404 +0.60(+2.03%)
Jun 01, 2020 29.23 30.02 29.10 29.56 542,053 +0.43(+1.48%)
May 29, 2020 28.94 29.46 28.63 29.13 654,400 +0.13(+0.45%)
May 28, 2020 29.83 30.67 28.55 29.00 770,310 -0.78(-2.62%)
May 27, 2020 30.61 30.92 28.57 29.78 705,804 -0.54(-1.78%)
May 26, 2020 30.56 31.87 30.06 30.32 909,239 +0.34(+1.13%)
May 22, 2020 29.57 30.00 29.24 29.98 450,900 +0.41(+1.39%)
May 21, 2020 30.00 30.00 29.00 29.57 342,865 -0.30(-1.00%)
May 20, 2020 29.33 29.93 28.33 29.87 442,819 +0.71(+2.43%)
May 19, 2020 28.57 29.51 28.55 29.16 538,567 +0.29(+1.00%)
May 18, 2020 28.41 29.48 28.41 28.87 575,077 +1.27(+4.60%)
May 15, 2020 26.12 27.69 26.01 27.60 511,900 +1.30(+4.94%)
May 14, 2020 25.18 26.53 24.88 26.30 602,016 +0.46(+1.78%)
May 13, 2020 27.78 27.97 25.32 25.84 539,460 -1.95(-7.02%)
May 12, 2020 28.21 29.14 27.75 27.79 622,678 +0.18(+0.65%)
May 11, 2020 25.45 27.73 25.35 27.61 710,641 +1.93(+7.52%)
May 08, 2020 26.48 26.71 25.35 25.68 526,800 -0.27(-1.04%)
May 07, 2020 27.20 27.36 25.75 25.95 769,365 -1.06(-3.92%)
May 06, 2020 25.90 27.59 25.75 27.01 602,819 +0.37(+1.37%)
May 05, 2020 26.78 27.50 26.44 26.64 1,809,647 +0.18(+0.70%)
May 04, 2020 26.40 27.45 25.90 26.46 1,153,718 -0.15(-0.56%)
May 01, 2020 28.05 28.21 26.11 26.61 681,600 -1.62(-5.74%)
Apr 30, 2020 28.48 29.14 28.05 28.23 542,103 -0.44(-1.53%)
Apr 29, 2020 28.35 29.19 27.72 28.67 720,915 +0.99(+3.58%)
Apr 28, 2020 30.01 30.20 27.44 27.68 700,541 -1.83(-6.20%)
Apr 27, 2020 29.84 30.33 28.85 29.51 613,279 +0.00(+0.00%)
Apr 24, 2020 28.96 29.75 28.04 29.51 893,000 +0.92(+3.22%)
Apr 23, 2020 26.45 28.89 26.43 28.59 1,195,194 +2.60(+10.00%)
Apr 22, 2020 26.19 26.44 25.42 25.99 559,417 +0.25(+0.97%)
Apr 21, 2020 26.34 26.60 25.37 25.74 548,368 -0.94(-3.52%)
Apr 20, 2020 26.61 27.66 26.49 26.68 814,605 -0.34(-1.26%)
Apr 17, 2020 25.45 27.14 25.25 27.02 1,288,300 +1.64(+6.46%)
Apr 16, 2020 25.62 26.09 24.60 25.38 520,952 -0.15(-0.59%)
Apr 15, 2020 25.01 26.61 24.61 25.53 952,566 -0.15(-0.58%)
Apr 14, 2020 25.01 25.94 23.94 25.68 617,865 +1.39(+5.72%)
Apr 13, 2020 23.84 24.57 23.21 24.29 504,144 +0.37(+1.55%)
Apr 09, 2020 25.09 26.15 23.56 23.92 672,500 -0.54(-2.21%)
Apr 08, 2020 24.79 25.69 24.05 24.46 701,602 +0.64(+2.69%)
Apr 07, 2020 23.73 24.47 22.85 23.82 930,272 +0.74(+3.21%)
Apr 06, 2020 23.07 24.02 22.74 23.08 838,584 +0.82(+3.68%)
Apr 03, 2020 23.16 23.67 21.99 22.26 623,800 -0.93(-4.01%)
Apr 02, 2020 23.04 23.94 22.67 23.19 568,262 +0.09(+0.39%)
Apr 01, 2020 23.80 24.50 22.67 23.10 735,028 -1.63(-6.59%)
Mar 31, 2020 25.62 26.09 23.92 24.73 941,682 -0.85(-3.32%)
Mar 30, 2020 23.51 25.89 22.91 25.58 881,822 +2.22(+9.50%)
Mar 27, 2020 22.97 24.63 22.20 23.36 1,351,100 -0.30(-1.27%)
Mar 26, 2020 23.48 24.60 23.20 23.66 1,074,312 +0.60(+2.60%)
Mar 25, 2020 23.71 24.18 23.00 23.06 883,107 -0.13(-0.56%)
Mar 24, 2020 21.69 23.59 21.54 23.19 818,721 +2.66(+12.96%)
Mar 23, 2020 20.06 21.32 19.19 20.53 1,333,897 +0.84(+4.27%)
Mar 20, 2020 18.81 21.28 18.35 19.69 1,218,800 +1.17(+6.32%)
Mar 19, 2020 18.55 19.12 17.83 18.52 1,017,996 +0.72(+4.04%)
Mar 18, 2020 19.13 19.93 16.65 17.80 958,823 -2.25(-11.22%)
Mar 17, 2020 19.96 21.93 19.41 20.05 1,415,276 +0.54(+2.77%)
Mar 16, 2020 20.14 22.09 18.80 19.51 1,243,887 -2.50(-11.36%)
Mar 13, 2020 21.56 22.34 20.33 22.01 1,355,100 +1.00(+4.76%)
Mar 12, 2020 21.87 22.77 20.80 21.01 1,690,476 -1.68(-7.40%)
Mar 11, 2020 23.66 24.10 22.61 22.69 836,296 -1.40(-5.81%)
Mar 10, 2020 23.99 24.45 22.55 24.09 954,951 +0.90(+3.88%)
Mar 09, 2020 21.85 23.35 21.33 23.19 1,389,089 -1.05(-4.33%)
Mar 06, 2020 25.56 25.95 23.32 24.24 1,601,900 -2.12(-8.04%)
Mar 05, 2020 26.62 28.00 26.00 26.36 1,447,942 -1.00(-3.65%)
Mar 04, 2020 25.94 27.76 24.00 27.36 4,469,202 +2.44(+9.79%)
Mar 03, 2020 23.50 26.29 23.02 24.92 1,356,602 -0.33(-1.31%)
Mar 02, 2020 25.15 25.65 24.63 25.25 1,742,073 +0.17(+0.68%)
Feb 28, 2020 22.70 25.16 22.46 25.08 1,638,000 +1.39(+5.87%)
Feb 27, 2020 21.40 24.82 18.27 23.69 4,607,223 -2.37(-9.09%)
Feb 26, 2020 28.08 28.15 25.99 26.06 1,546,451 -1.94(-6.93%)
Feb 25, 2020 29.01 29.20 27.98 28.00 946,811 -0.89(-3.08%)
Feb 24, 2020 29.00 29.32 28.60 28.89 1,367,640 -1.27(-4.21%)
Feb 21, 2020 30.88 30.90 29.57 30.16 1,222,000 -0.76(-2.46%)
Feb 20, 2020 30.34 31.39 30.34 30.92 616,613 +0.48(+1.58%)
Feb 19, 2020 30.25 30.59 29.56 30.44 1,032,430 +0.44(+1.47%)
Feb 18, 2020 32.11 32.51 29.91 30.00 1,435,090 -2.18(-6.77%)
Feb 14, 2020 31.95 32.97 31.08 32.18 1,974,200 -0.07(-0.22%)
Feb 13, 2020 32.05 32.96 30.91 32.25 1,917,545 -0.48(-1.47%)
Feb 12, 2020 30.53 32.79 30.26 32.73 3,627,200 +2.54(+8.41%)
Feb 11, 2020 30.10 30.97 29.62 30.19 2,238,147 +0.28(+0.94%)
Feb 10, 2020 32.10 32.12 29.41 29.91 3,271,190 -2.21(-6.88%)
Feb 07, 2020 38.20 40.67 32.01 32.12 7,183,200 -20.50(-38.96%)
Feb 06, 2020 53.15 54.16 52.10 52.62 1,349,093 -0.38(-0.72%)
Feb 05, 2020 51.40 53.02 50.95 53.00 422,694 +2.30(+4.54%)
Feb 04, 2020 51.18 51.35 49.95 50.70 341,723 +0.28(+0.56%)
Feb 03, 2020 50.76 51.88 50.26 50.42 310,764 +0.05(+0.10%)
Jan 31, 2020 49.77 50.44 48.65 50.37 344,300 +0.24(+0.48%)
Jan 30, 2020 50.13 50.67 48.37 50.13 361,869 -0.56(-1.10%)
Jan 29, 2020 50.42 51.39 49.95 50.69 315,322 +0.18(+0.36%)
Jan 28, 2020 49.87 50.79 49.38 50.51 404,793 +1.08(+2.18%)
Jan 27, 2020 51.14 51.44 48.99 49.43 722,990 -2.70(-5.18%)
Jan 24, 2020 54.41 54.45 51.78 52.13 686,300 -2.19(-4.03%)
Jan 23, 2020 54.70 54.98 54.00 54.32 1,084,832 -0.53(-0.97%)
Jan 22, 2020 54.74 55.05 54.00 54.85 551,291 +0.30(+0.55%)
Jan 21, 2020 55.45 56.01 54.04 54.55 733,789 -0.43(-0.78%)
Jan 17, 2020 57.00 57.22 54.83 54.98 639,400 -1.61(-2.85%)
Jan 16, 2020 55.04 56.97 54.63 56.59 577,523 +2.03(+3.72%)
Jan 15, 2020 54.96 55.35 54.12 54.56 394,342 -0.52(-0.94%)
Jan 14, 2020 54.38 55.16 53.95 55.08 435,423 +0.45(+0.82%)
Jan 13, 2020 53.34 54.68 52.50 54.63 463,367 +1.23(+2.30%)
Jan 10, 2020 52.99 53.82 52.86 53.40 578,800 +0.70(+1.33%)
Jan 09, 2020 52.32 53.90 52.11 52.70 328,469 +0.68(+1.31%)
Jan 08, 2020 51.82 52.54 51.29 52.02 463,622 +0.19(+0.37%)
Jan 07, 2020 51.24 51.99 50.05 51.83 648,144 +0.63(+1.23%)
Jan 06, 2020 50.50 51.23 50.13 51.20 627,630 +0.12(+0.23%)
Jan 03, 2020 51.09 51.87 50.83 51.08 334,600 -1.26(-2.41%)
Jan 02, 2020 52.50 52.52 51.25 52.34 400,923 +0.21(+0.40%)
Dec 31, 2019 51.86 52.40 51.42 52.13 305,000 +0.29(+0.56%)
Dec 30, 2019 51.71 51.95 50.70 51.84 545,584 +0.22(+0.43%)
Dec 27, 2019 53.03 53.37 51.26 51.62 225,700 -0.97(-1.84%)
Dec 26, 2019 53.00 53.03 52.51 52.59 330,321 -0.48(-0.90%)
Dec 24, 2019 53.31 53.81 52.81 53.07 275,200 -0.28(-0.52%)
Dec 23, 2019 52.28 53.57 51.97 53.35 811,934 +1.29(+2.48%)
Dec 20, 2019 52.50 52.91 51.69 52.06 802,600 -0.58(-1.10%)
Dec 19, 2019 51.94 52.70 51.70 52.64 1,073,980 +0.63(+1.21%)
Dec 18, 2019 53.10 53.47 51.70 52.01 673,291 -0.77(-1.46%)
Dec 17, 2019 50.31 53.04 50.16 52.78 1,108,584 +2.79(+5.58%)
Dec 16, 2019 49.54 50.31 48.98 49.99 499,863 +1.12(+2.29%)
Dec 13, 2019 48.50 49.15 48.00 48.87 413,600 +0.60(+1.24%)
Dec 12, 2019 47.23 48.44 46.99 48.27 496,062 +0.97(+2.05%)
Dec 11, 2019 47.47 47.64 46.84 47.30 349,086 +0.12(+0.25%)
Dec 10, 2019 46.80 47.60 46.64 47.18 477,787 +0.35(+0.75%)
Dec 09, 2019 47.00 47.42 46.54 46.83 387,646 -0.03(-0.06%)
Dec 06, 2019 45.45 47.00 45.32 46.86 505,500 +1.28(+2.81%)
Dec 05, 2019 46.69 46.69 45.30 45.58 561,052 -1.21(-2.59%)
Dec 04, 2019 46.45 47.01 45.78 46.79 484,985 +0.55(+1.19%)
Dec 03, 2019 47.01 47.27 45.78 46.24 411,763 -1.24(-2.61%)
Dec 02, 2019 47.95 48.20 46.97 47.48 387,217 -0.30(-0.63%)
Nov 29, 2019 47.62 48.09 47.41 47.78 171,300 +0.03(+0.06%)
Nov 27, 2019 47.32 48.30 47.25 47.75 259,200 +0.31(+0.65%)
Nov 26, 2019 48.63 48.97 47.08 47.44 386,292 -1.04(-2.15%)
Nov 25, 2019 48.00 51.85 48.00 48.48 2,160,162 +1.49(+3.17%)
Nov 22, 2019 46.23 47.44 45.91 46.99 523,500 +1.03(+2.24%)
Nov 21, 2019 45.75 46.35 45.20 45.96 302,191 +0.40(+0.88%)
Nov 20, 2019 45.63 46.14 45.12 45.56 529,895 -0.13(-0.28%)
Nov 19, 2019 45.20 46.53 44.92 45.69 483,654 +0.70(+1.54%)
Nov 18, 2019 45.23 45.62 44.30 44.99 328,826 -0.16(-0.34%)
Nov 15, 2019 45.57 45.60 44.76 45.15 330,300 -0.16(-0.35%)
Nov 14, 2019 45.20 46.03 44.77 45.31 250,529 -0.01(-0.02%)
Nov 13, 2019 44.23 45.57 44.10 45.32 375,712 +0.97(+2.19%)
Nov 12, 2019 44.13 45.66 43.86 44.35 474,845 +0.23(+0.52%)
Nov 11, 2019 43.11 44.38 42.00 44.12 461,343 +0.72(+1.66%)
Nov 08, 2019 42.14 44.30 40.07 43.40 532,200 -0.68(-1.54%)
Nov 07, 2019 43.93 44.82 43.13 44.08 303,056 +0.53(+1.22%)
Nov 06, 2019 44.54 44.58 42.54 43.55 319,463 -1.11(-2.49%)
Nov 05, 2019 44.49 45.00 43.54 44.66 362,954 +0.24(+0.54%)
Nov 04, 2019 45.45 45.50 44.33 44.42 696,604 -0.76(-1.68%)
Nov 01, 2019 44.95 45.26 44.60 45.18 604,000 +0.53(+1.19%)
Oct 31, 2019 44.81 45.24 43.75 44.65 423,750 -0.40(-0.89%)
Oct 30, 2019 44.88 45.40 44.29 45.05 443,427 +0.17(+0.38%)
Oct 29, 2019 44.91 45.11 44.25 44.88 248,167 -0.10(-0.22%)
Oct 28, 2019 44.43 45.19 44.20 44.98 206,490 +0.54(+1.22%)
Oct 25, 2019 43.72 45.00 43.46 44.44 268,200 +0.55(+1.25%)
Oct 24, 2019 44.71 45.38 43.76 43.89 329,356 -0.69(-1.55%)
Oct 23, 2019 43.39 44.84 43.06 44.58 277,669 +1.09(+2.51%)
Oct 22, 2019 42.95 43.98 42.92 43.49 205,685 +0.54(+1.26%)
Oct 21, 2019 43.27 43.74 42.36 42.95 197,172 +0.36(+0.85%)
Oct 18, 2019 44.35 44.52 42.41 42.59 355,700 -2.02(-4.53%)
Oct 17, 2019 43.20 44.89 43.03 44.61 461,709 +1.59(+3.70%)
Oct 16, 2019 42.33 43.10 42.33 43.02 165,231 +0.55(+1.30%)
Oct 15, 2019 41.56 43.25 41.56 42.47 396,897 +1.00(+2.41%)
Oct 14, 2019 41.09 41.96 41.05 41.47 195,797 +0.43(+1.05%)
Oct 11, 2019 40.53 41.50 40.10 41.04 536,400 +0.83(+2.06%)
Oct 10, 2019 40.22 40.75 39.91 40.21 272,722 +0.06(+0.15%)
Oct 09, 2019 40.46 40.56 39.94 40.15 338,952 +0.10(+0.25%)
Oct 08, 2019 40.55 40.80 39.89 40.05 293,402 -0.88(-2.15%)
Oct 07, 2019 40.66 41.07 39.90 40.93 232,510 +0.62(+1.54%)
Oct 04, 2019 40.21 40.58 39.60 40.31 189,000 +0.24(+0.60%)
Oct 03, 2019 39.30 40.14 39.02 40.07 205,568 +0.68(+1.73%)
Oct 02, 2019 39.05 39.91 38.45 39.39 329,839 +0.14(+0.36%)
Oct 01, 2019 40.02 40.78 38.93 39.25 513,907 -0.79(-1.97%)
Sep 30, 2019 41.34 41.34 39.31 40.04 405,378 -0.96(-2.34%)
Sep 27, 2019 41.51 41.90 40.00 41.00 568,900 -0.57(-1.37%)
Sep 26, 2019 42.77 43.06 41.41 41.57 342,743 -1.11(-2.60%)
Sep 25, 2019 42.00 42.90 41.95 42.68 591,237 +0.74(+1.76%)
Sep 24, 2019 42.51 42.51 41.80 41.94 438,365 -0.35(-0.83%)
Sep 23, 2019 41.66 42.40 41.51 42.29 415,851 +0.86(+2.08%)
Sep 20, 2019 41.22 41.58 40.88 41.43 576,800 +0.07(+0.17%)
Sep 19, 2019 41.58 42.08 40.95 41.36 327,755 -0.22(-0.53%)
Sep 18, 2019 42.89 43.15 40.97 41.58 427,409 -1.07(-2.51%)
Sep 17, 2019 41.79 43.37 41.51 42.65 636,576 +0.80(+1.91%)
Sep 16, 2019 41.29 42.51 41.19 41.85 247,798 +0.22(+0.53%)
Sep 13, 2019 41.91 42.85 41.20 41.63 727,800 -0.44(-1.05%)
Sep 12, 2019 42.97 43.13 41.97 42.07 287,229 -0.62(-1.45%)
Sep 11, 2019 40.29 42.85 40.09 42.69 667,750 +2.18(+5.38%)
Sep 10, 2019 40.89 41.86 40.16 40.51 687,039 -0.88(-2.13%)
Sep 09, 2019 43.10 43.10 41.19 41.39 379,149 -1.32(-3.09%)
Sep 06, 2019 43.48 43.79 42.48 42.71 553,100 -0.93(-2.13%)
Sep 05, 2019 43.24 44.17 43.12 43.64 456,703 +0.54(+1.25%)
Sep 04, 2019 42.76 43.20 41.87 43.10 364,489 +0.47(+1.10%)
Sep 03, 2019 42.42 43.25 42.25 42.63 328,698 -0.06(-0.14%)
Aug 30, 2019 43.86 44.43 42.30 42.69 418,300 -1.13(-2.58%)
Aug 29, 2019 43.51 44.43 43.33 43.82 324,618 +0.66(+1.53%)
Aug 28, 2019 43.05 43.55 42.23 43.16 631,161 +0.05(+0.12%)
Aug 27, 2019 45.00 45.58 42.51 43.11 1,810,641 -2.68(-5.85%)
Aug 26, 2019 47.00 47.35 42.85 45.79 2,787,710 -4.22(-8.44%)
Aug 23, 2019 51.30 52.14 49.57 50.01 421,500 -1.45(-2.82%)
Aug 22, 2019 51.27 52.09 50.93 51.46 367,094 +0.34(+0.67%)
Aug 21, 2019 51.02 51.48 50.42 51.12 373,700 +0.63(+1.25%)
Aug 20, 2019 50.59 51.17 50.10 50.49 267,413 -0.31(-0.61%)
Aug 19, 2019 50.10 51.45 50.00 50.80 420,652 +1.17(+2.36%)
Aug 16, 2019 48.88 50.33 48.82 49.63 656,100 +1.27(+2.63%)
Aug 15, 2019 48.37 49.10 47.62 48.36 478,141 +0.03(+0.06%)
Aug 14, 2019 49.23 49.89 48.17 48.33 380,685 -1.71(-3.42%)
Aug 13, 2019 49.36 50.64 49.36 50.04 495,147 +0.43(+0.87%)
Aug 12, 2019 49.68 50.36 49.28 49.61 296,354 -0.37(-0.74%)
Aug 09, 2019 49.41 50.56 49.17 49.98 619,000 +0.66(+1.34%)
Aug 08, 2019 48.72 49.85 48.64 49.32 493,653 +1.15(+2.39%)
Aug 07, 2019 46.64 49.38 46.64 48.17 558,874 +0.69(+1.45%)
Aug 06, 2019 47.19 48.90 46.75 47.48 478,170 +0.68(+1.45%)
Aug 05, 2019 46.74 46.90 45.53 46.80 515,041 -0.78(-1.64%)
Aug 02, 2019 48.40 49.03 47.42 47.58 373,000 -0.92(-1.90%)
Aug 01, 2019 47.98 49.92 47.73 48.50 665,789 +0.33(+0.69%)
Jul 31, 2019 49.08 49.74 47.91 48.17 460,497 -1.09(-2.21%)
Jul 30, 2019 47.93 49.48 47.93 49.26 501,535 +1.08(+2.24%)
Jul 29, 2019 48.72 49.09 48.06 48.18 520,343 -0.28(-0.58%)
Jul 26, 2019 47.55 48.89 47.49 48.46 419,200 +1.14(+2.41%)
Jul 25, 2019 48.59 48.62 46.95 47.32 355,760 -1.28(-2.63%)
Jul 24, 2019 48.12 48.72 47.27 48.60 325,761 +0.47(+0.98%)
Jul 23, 2019 48.24 48.42 47.74 48.13 220,310 +0.04(+0.08%)
Jul 22, 2019 47.89 48.45 47.72 48.09 296,081 +0.14(+0.29%)
Jul 19, 2019 47.74 48.09 46.95 47.95 414,100 +0.05(+0.10%)
Jul 18, 2019 47.87 48.18 47.40 47.90 255,961 +0.34(+0.71%)
Jul 17, 2019 47.34 48.04 46.95 47.56 294,500 +0.34(+0.72%)
Jul 16, 2019 47.32 47.32 46.52 47.22 335,412 -0.02(-0.04%)
Jul 15, 2019 47.34 47.45 46.35 47.24 315,768 +0.14(+0.30%)
Jul 12, 2019 47.27 47.49 46.78 47.10 280,900 -0.25(-0.53%)
Jul 11, 2019 47.85 47.85 46.91 47.35 255,806 -0.40(-0.84%)
Jul 10, 2019 48.01 48.26 47.07 47.75 404,089 -0.16(-0.33%)
Jul 09, 2019 47.36 48.43 47.36 47.91 492,970 +0.23(+0.48%)
Jul 08, 2019 47.65 47.82 46.73 47.68 416,895 -0.04(-0.08%)
Jul 05, 2019 48.13 48.35 47.02 47.72 515,600 -0.54(-1.12%)
Jul 03, 2019 48.70 48.70 47.41 48.26 251,600 -0.46(-0.94%)
Jul 02, 2019 48.94 49.17 48.05 48.72 494,021 +0.93(+1.95%)
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.