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

Intellia Thera CS (NQ: NTLA )

22.50 +1.10 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 49.72 52.57 48.86 49.03 864,708 -1.26(-2.51%)
Apr 28, 2022 50.41 51.84 47.02 50.29 1,078,891 +0.95(+1.93%)
Apr 27, 2022 49.62 51.34 48.07 49.34 973,610 -0.51(-1.02%)
Apr 26, 2022 52.79 54.12 49.75 49.85 978,574 -3.74(-6.98%)
Apr 25, 2022 50.35 54.00 50.35 53.59 984,758 +2.93(+5.78%)
Apr 22, 2022 50.40 52.94 50.16 50.66 781,964 +0.15(+0.30%)
Apr 21, 2022 55.85 57.06 50.22 50.51 968,831 -4.33(-7.90%)
Apr 20, 2022 57.69 57.69 54.67 54.84 874,266 -2.20(-3.86%)
Apr 19, 2022 56.72 58.77 55.50 57.04 850,739 +0.42(+0.74%)
Apr 18, 2022 59.82 59.82 55.89 56.62 893,196 -3.31(-5.52%)
Apr 14, 2022 63.58 63.58 59.10 59.93 805,471 -3.07(-4.87%)
Apr 13, 2022 61.07 64.15 59.73 63.00 922,112 +1.65(+2.69%)
Apr 12, 2022 62.49 64.17 60.65 61.35 1,245,278 -0.32(-0.52%)
Apr 11, 2022 62.03 63.07 60.06 61.67 958,097 -1.33(-2.11%)
Apr 08, 2022 65.71 66.40 62.05 63.00 1,001,635 -2.96(-4.49%)
Apr 07, 2022 67.61 69.34 64.34 65.96 885,334 -1.59(-2.35%)
Apr 06, 2022 68.69 68.77 64.72 67.55 853,699 -2.61(-3.72%)
Apr 05, 2022 75.68 76.76 69.49 70.16 959,748 -6.05(-7.94%)
Apr 04, 2022 76.35 77.38 74.44 76.21 609,739 +0.08(+0.11%)
Apr 01, 2022 73.71 76.96 73.45 76.13 788,440 +3.46(+4.76%)
Mar 31, 2022 71.99 73.37 71.14 72.67 729,258 +0.49(+0.68%)
Mar 30, 2022 75.34 77.76 71.77 72.18 957,054 -4.05(-5.31%)
Mar 29, 2022 74.53 78.58 74.53 76.23 1,135,786 +3.15(+4.31%)
Mar 28, 2022 71.43 74.54 70.10 73.08 641,946 +2.43(+3.44%)
Mar 25, 2022 71.93 72.22 68.53 70.65 674,873 -1.36(-1.89%)
Mar 24, 2022 71.07 72.45 67.34 72.01 583,141 +1.77(+2.52%)
Mar 23, 2022 72.48 74.44 69.17 70.24 634,602 -3.30(-4.49%)
Mar 22, 2022 69.85 74.97 69.80 73.54 750,672 +3.58(+5.12%)
Mar 21, 2022 71.59 73.03 68.54 69.96 945,253 -2.37(-3.28%)
Mar 18, 2022 68.94 74.93 68.89 72.33 2,017,747 +3.28(+4.75%)
Mar 17, 2022 65.07 69.49 64.03 69.05 1,200,638 +3.13(+4.75%)
Mar 16, 2022 60.24 66.64 59.79 65.92 1,747,326 +7.65(+13.13%)
Mar 15, 2022 58.97 59.38 56.49 58.27 1,643,080 -0.53(-0.90%)
Mar 14, 2022 60.72 63.99 58.70 58.80 1,172,855 -2.49(-4.06%)
Mar 11, 2022 67.51 67.84 60.96 61.29 938,765 -4.62(-7.01%)
Mar 10, 2022 64.61 66.39 62.51 65.91 904,488 -0.08(-0.12%)
Mar 09, 2022 65.14 67.89 64.59 65.99 1,380,583 +2.34(+3.68%)
Mar 08, 2022 62.34 68.66 61.89 63.65 1,618,801 +0.79(+1.26%)
Mar 07, 2022 66.34 67.61 61.26 62.86 1,978,479 -2.18(-3.35%)
Mar 04, 2022 70.12 72.50 64.52 65.04 2,016,693 -5.93(-8.36%)
Mar 03, 2022 84.67 84.83 70.02 70.97 1,982,589 -13.42(-15.90%)
Mar 02, 2022 80.43 86.16 78.62 84.39 1,312,773 +4.54(+5.69%)
Mar 01, 2022 92.97 92.98 78.00 79.85 3,686,953 -19.00(-19.22%)
Feb 28, 2022 97.14 103.06 94.56 98.85 2,156,204 +2.49(+2.58%)
Feb 25, 2022 87.04 96.59 91.25 96.36 1,548,577 +8.90(+10.18%)
Feb 24, 2022 78.07 89.94 77.90 87.46 2,050,995 +7.41(+9.26%)
Feb 23, 2022 85.51 86.70 79.81 80.05 1,087,877 -4.14(-4.92%)
Feb 22, 2022 85.02 88.98 83.42 84.19 676,829 -2.33(-2.69%)
Feb 18, 2022 86.52 0 -3.88(-4.29%)
Feb 17, 2022 95.21 95.31 90.03 90.40 584,065 -5.46(-5.70%)
Feb 16, 2022 97.11 97.81 93.11 95.86 427,766 -2.66(-2.70%)
Feb 15, 2022 92.20 99.80 91.97 98.52 717,007 +8.21(+9.09%)
Feb 14, 2022 91.30 93.57 88.91 90.31 953,121 -1.11(-1.21%)
Feb 11, 2022 95.95 102.29 90.44 91.42 844,298 -3.36(-3.55%)
Feb 10, 2022 94.69 104.06 93.10 94.78 942,366 -3.04(-3.11%)
Feb 09, 2022 94.95 98.67 94.59 97.82 905,445 +4.57(+4.90%)
Feb 08, 2022 96.54 98.48 90.75 93.25 1,349,231 -4.18(-4.29%)
Feb 07, 2022 98.35 104.87 95.20 97.43 892,727 +1.47(+1.53%)
Feb 04, 2022 93.48 97.89 88.34 95.96 813,229 +1.43(+1.51%)
Feb 03, 2022 91.25 94.53 1,052,028 -0.86(-0.90%)
Feb 02, 2022 101.09 101.93 93.05 95.39 1,037,170 -4.41(-4.42%)
Feb 01, 2022 96.24 100.68 92.63 99.80 1,141,493 +5.23(+5.53%)
Jan 31, 2022 87.72 94.71 94.57 1,169,452 +8.55(+9.94%)
Jan 28, 2022 82.77 87.66 78.88 86.02 1,045,199 +3.62(+4.39%)
Jan 27, 2022 87.36 88.61 81.73 82.40 1,122,553 -2.82(-3.31%)
Jan 26, 2022 87.28 92.65 83.00 85.22 1,107,469 +0.45(+0.53%)
Jan 25, 2022 85.35 90.02 81.33 84.77 1,253,947 -3.44(-3.90%)
Jan 24, 2022 78.99 89.48 75.88 88.21 1,700,804 +6.69(+8.21%)
Jan 21, 2022 82.01 87.79 81.19 81.52 1,359,752 -1.10(-1.33%)
Jan 20, 2022 84.55 89.75 82.01 82.62 1,182,431 -1.05(-1.25%)
Jan 19, 2022 87.58 90.48 82.67 83.67 1,076,546 -2.13(-2.48%)
Jan 18, 2022 89.24 89.24 84.78 85.80 1,409,027 -5.57(-6.10%)
Jan 14, 2022 91.37 0 +2.02(+2.26%)
Jan 13, 2022 97.96 99.09 88.33 89.35 1,659,328 -8.61(-8.79%)
Jan 12, 2022 106.62 108.00 97.65 97.96 944,387 -7.28(-6.92%)
Jan 11, 2022 104.93 107.49 100.97 105.24 654,090 +1.01(+0.97%)
Jan 10, 2022 103.26 105.32 99.51 104.23 957,091 -1.51(-1.43%)
Jan 07, 2022 103.87 112.89 102.27 105.74 740,066 +1.17(+1.12%)
Jan 06, 2022 102.99 106.91 96.93 104.57 1,161,814 +1.22(+1.18%)
Jan 05, 2022 112.06 113.22 102.92 103.35 1,234,266 -10.19(-8.97%)
Jan 04, 2022 118.99 119.23 108.09 113.54 1,099,872 -5.12(-4.31%)
Jan 03, 2022 118.28 119.65 112.72 118.66 537,243 +0.42(+0.36%)
Dec 31, 2021 121.09 126.95 118.03 118.24 365,574 -3.00(-2.47%)
Dec 30, 2021 118.73 126.57 118.50 121.24 438,093 +2.71(+2.29%)
Dec 29, 2021 119.12 120.87 116.68 118.53 393,772 -1.03(-0.86%)
Dec 28, 2021 120.30 125.17 119.15 119.56 659,215 -0.16(-0.13%)
Dec 27, 2021 124.97 125.82 118.20 119.72 585,240 -7.09(-5.59%)
Dec 23, 2021 125.66 129.13 120.99 126.81 451,373 +1.59(+1.27%)
Dec 22, 2021 124.96 129.27 121.51 125.22 436,903 +0.01(+0.01%)
Dec 21, 2021 125.21 125.53 120.00 125.21 669,459 +2.54(+2.07%)
Dec 20, 2021 126.95 127.04 118.69 122.67 903,237 -5.59(-4.36%)
Dec 17, 2021 114.53 130.33 113.44 128.26 1,899,099 +13.64(+11.90%)
Dec 16, 2021 124.96 126.04 112.67 114.62 796,491 -7.68(-6.28%)
Dec 15, 2021 113.32 122.67 110.98 122.30 961,433 +7.03(+6.10%)
Dec 14, 2021 111.30 118.31 109.00 115.27 847,532 +1.02(+0.89%)
Dec 13, 2021 114.75 118.90 110.58 114.25 850,865 +0.24(+0.21%)
Dec 10, 2021 112.83 117.47 111.72 114.01 682,383 +1.96(+1.75%)
Dec 09, 2021 115.29 116.34 110.88 112.05 541,178 -4.38(-3.76%)
Dec 08, 2021 116.17 118.40 108.77 116.43 565,816 -0.64(-0.55%)
Dec 07, 2021 106.01 120.85 105.58 117.07 1,078,563 +16.31(+16.19%)
Dec 06, 2021 102.29 102.29 91.99 100.76 1,121,851 +0.30(+0.30%)
Dec 03, 2021 109.26 110.00 99.34 100.46 979,117 -9.49(-8.63%)
Dec 02, 2021 109.95 107.66 104.36 109.95 824,868 +1.54(+1.42%)
Dec 01, 2021 116.00 117.70 106.90 108.41 958,681 -6.60(-5.74%)
Nov 30, 2021 110.90 116.61 110.90 115.01 888,847 +3.28(+2.94%)
Nov 29, 2021 116.00 117.60 109.75 111.73 605,763 -1.40(-1.24%)
Nov 26, 2021 112.18 117.95 111.01 113.13 494,494 -2.39(-2.07%)
Nov 24, 2021 114.40 116.17 112.25 115.52 715,870 -0.49(-0.42%)
Nov 23, 2021 123.76 123.84 114.82 116.01 1,258,197 -13.47(-10.40%)
Nov 22, 2021 129.48 130.25 122.00 129.48 1,124,931 +0.00(+0.00%)
Nov 19, 2021 133.78 134.90 129.00 129.48 600,660 -5.42(-4.02%)
Nov 18, 2021 134.74 135.58 134.70 134.90 541,731 +0.50(+0.37%)
Nov 17, 2021 136.98 138.35 133.00 134.40 593,631 -3.11(-2.26%)
Nov 16, 2021 132.82 137.91 130.54 137.51 409,068 +3.97(+2.97%)
Nov 15, 2021 132.56 133.58 129.64 133.54 665,414 +1.31(+0.99%)
Nov 12, 2021 131.46 132.93 127.89 132.23 494,212 +1.73(+1.33%)
Nov 11, 2021 128.25 132.44 127.78 130.50 490,223 -6.80(-4.95%)
Nov 10, 2021 137.30 137.30 921,282 -1.06(-0.77%)
Nov 09, 2021 137.72 141.26 134.13 138.36 721,297 +2.29(+1.68%)
Nov 08, 2021 135.48 143.91 135.45 136.07 618,127 +0.59(+0.44%)
Nov 05, 2021 132.42 138.46 130.77 135.48 547,896 +1.54(+1.15%)
Nov 04, 2021 135.00 138.47 132.59 133.94 655,727 -1.97(-1.45%)
Nov 03, 2021 135.42 137.99 133.22 135.91 552,972 +0.23(+0.17%)
Nov 02, 2021 135.91 139.89 133.14 135.68 532,662 -0.83(-0.61%)
Nov 01, 2021 134.19 138.19 135.80 136.51 537,563 +3.53(+2.65%)
Oct 29, 2021 131.34 135.36 130.68 132.98 672,893 -3.13(-2.30%)
Oct 28, 2021 131.50 136.23 130.60 136.11 484,906 +6.51(+5.02%)
Oct 27, 2021 132.63 133.00 129.35 129.60 632,025 -2.40(-1.82%)
Oct 26, 2021 133.77 132.00 365,708 -1.55(-1.16%)
Oct 25, 2021 131.71 136.50 130.61 133.55 690,056 +2.02(+1.54%)
Oct 22, 2021 133.64 135.14 129.50 131.53 450,182 -2.68(-2.00%)
Oct 21, 2021 130.21 138.48 130.21 134.21 759,495 +5.07(+3.93%)
Oct 20, 2021 134.82 137.74 128.77 129.14 471,607 -3.54(-2.67%)
Oct 19, 2021 132.38 136.46 131.09 132.68 466,159 +1.98(+1.51%)
Oct 18, 2021 129.77 131.72 128.31 130.70 448,566 +0.21(+0.16%)
Oct 15, 2021 134.26 135.52 130.00 130.49 656,701 -1.28(-0.97%)
Oct 14, 2021 127.46 133.35 126.02 131.77 721,242 +6.42(+5.12%)
Oct 13, 2021 127.21 129.99 123.80 125.35 742,057 -2.73(-2.13%)
Oct 12, 2021 127.28 133.36 127.28 128.08 766,429 +2.15(+1.71%)
Oct 11, 2021 120.13 130.24 119.50 125.93 1,027,189 +5.22(+4.32%)
Oct 08, 2021 130.79 132.04 118.00 120.71 2,859,628 -14.07(-10.44%)
Oct 07, 2021 132.09 137.50 130.74 134.78 565,754 +5.09(+3.92%)
Oct 06, 2021 129.00 132.26 126.92 129.69 464,998 -0.07(-0.05%)
Oct 05, 2021 129.75 134.35 128.09 129.76 514,565 +2.98(+2.35%)
Oct 04, 2021 132.65 133.23 124.69 126.78 866,908 -7.28(-5.43%)
Oct 01, 2021 133.99 134.64 126.25 134.06 988,355 -0.09(-0.07%)
Sep 30, 2021 137.31 141.09 133.68 134.15 706,185 -3.41(-2.48%)
Sep 29, 2021 139.65 142.23 135.50 137.56 908,354 -1.85(-1.33%)
Sep 28, 2021 144.72 145.07 138.02 139.41 966,276 -8.17(-5.54%)
Sep 27, 2021 149.95 150.53 143.00 147.58 659,271 -1.56(-1.05%)
Sep 24, 2021 153.38 154.15 149.00 149.14 688,194 -6.12(-3.94%)
Sep 23, 2021 150.53 155.63 149.75 155.26 948,976 +6.21(+4.17%)
Sep 22, 2021 148.50 152.18 147.02 149.05 535,004 +1.31(+0.89%)
Sep 21, 2021 149.81 152.24 146.53 147.74 632,603 -0.62(-0.42%)
Sep 20, 2021 151.46 153.57 144.09 148.36 728,500 -8.93(-5.68%)
Sep 17, 2021 156.02 158.84 145.76 157.29 1,760,649 +3.44(+2.24%)
Sep 16, 2021 152.51 157.00 149.93 153.85 719,243 +3.53(+2.35%)
Sep 15, 2021 152.94 155.30 147.76 150.32 801,600 -3.65(-2.37%)
Sep 14, 2021 155.45 162.31 152.85 153.97 556,644 -0.35(-0.23%)
Sep 13, 2021 162.44 162.44 152.53 154.32 677,424 -6.35(-3.95%)
Sep 10, 2021 160.53 165.22 157.34 160.67 514,911 -0.14(-0.09%)
Sep 09, 2021 160.16 168.35 156.58 160.81 725,446 +0.92(+0.58%)
Sep 08, 2021 163.24 167.12 158.95 159.89 520,955 -3.36(-2.06%)
Sep 07, 2021 175.70 180.59 163.04 163.25 1,287,322 -13.53(-7.65%)
Sep 03, 2021 174.01 179.90 170.40 176.78 1,273,143 +2.77(+1.59%)
Sep 02, 2021 164.31 175.50 162.01 174.01 944,587 +9.97(+6.08%)
Sep 01, 2021 162.78 171.00 160.00 164.04 1,013,346 +3.51(+2.19%)
Aug 31, 2021 153.19 160.63 153.19 160.53 707,224 +6.58(+4.27%)
Aug 30, 2021 159.31 161.04 152.06 153.95 918,398 -6.05(-3.78%)
Aug 27, 2021 155.80 165.72 153.40 160.00 820,014 +5.52(+3.57%)
Aug 26, 2021 158.30 161.42 153.15 154.48 358,922 -3.99(-2.52%)
Aug 25, 2021 161.10 165.00 157.20 158.47 588,673 -3.86(-2.38%)
Aug 24, 2021 157.96 162.75 153.92 162.33 713,753 +4.26(+2.70%)
Aug 23, 2021 153.12 159.46 151.37 158.07 1,159,309 +8.75(+5.86%)
Aug 20, 2021 142.21 150.60 140.45 149.32 674,642 +5.25(+3.64%)
Aug 19, 2021 150.11 153.34 143.73 144.07 884,337 -8.36(-5.48%)
Aug 18, 2021 154.11 159.58 150.45 152.43 733,161 -1.02(-0.66%)
Aug 17, 2021 148.86 154.28 147.35 153.45 835,305 +0.80(+0.52%)
Aug 16, 2021 154.35 155.33 148.17 152.65 732,854 -2.74(-1.76%)
Aug 13, 2021 160.35 163.11 154.00 155.39 824,819 -4.89(-3.05%)
Aug 12, 2021 159.18 167.12 157.11 160.28 923,762 +0.58(+0.36%)
Aug 11, 2021 157.37 159.93 150.80 159.70 964,506 +3.84(+2.46%)
Aug 10, 2021 163.75 166.21 154.67 155.86 1,148,539 -4.42(-2.76%)
Aug 09, 2021 164.05 175.80 153.34 160.28 2,179,126 -7.03(-4.20%)
Aug 06, 2021 168.35 173.29 161.86 167.31 1,564,547 +2.06(+1.25%)
Aug 05, 2021 143.32 178.00 142.60 165.25 3,624,296 +18.31(+12.46%)
Aug 04, 2021 138.81 148.67 134.92 146.94 1,548,374 +8.15(+5.87%)
Aug 03, 2021 136.26 138.97 131.88 138.79 726,308 +2.22(+1.63%)
Aug 02, 2021 143.02 143.42 135.37 136.57 638,387 -5.28(-3.72%)
Jul 30, 2021 134.77 144.88 134.34 141.85 1,024,631 +4.83(+3.53%)
Jul 29, 2021 136.88 141.00 134.09 137.02 829,440 +0.85(+0.62%)
Jul 28, 2021 132.01 138.93 130.48 136.17 738,687 +3.80(+2.87%)
Jul 27, 2021 132.97 135.12 125.68 132.37 1,082,677 -1.63(-1.22%)
Jul 26, 2021 138.55 140.00 132.00 134.00 862,047 -3.71(-2.69%)
Jul 23, 2021 147.37 147.99 137.41 137.71 1,019,817 -10.17(-6.88%)
Jul 22, 2021 152.60 154.55 146.34 147.88 1,081,717 -4.87(-3.19%)
Jul 21, 2021 145.46 153.60 142.50 152.75 1,463,731 +6.63(+4.54%)
Jul 20, 2021 139.76 146.56 133.97 146.12 1,540,330 +7.18(+5.17%)
Jul 19, 2021 131.65 140.80 130.84 138.94 1,313,892 +3.69(+2.73%)
Jul 16, 2021 139.38 141.46 134.33 135.25 1,031,898 -2.85(-2.06%)
Jul 15, 2021 140.70 141.89 133.49 138.10 1,286,822 -2.96(-2.10%)
Jul 14, 2021 143.61 146.14 139.62 141.06 1,317,981 -2.36(-1.65%)
Jul 13, 2021 147.32 149.32 142.30 143.42 1,338,891 -4.61(-3.11%)
Jul 12, 2021 152.75 155.60 144.47 148.03 1,343,061 -4.97(-3.25%)
Jul 09, 2021 153.01 159.40 145.23 153.00 2,039,393 +0.27(+0.18%)
Jul 08, 2021 140.46 153.85 140.16 152.73 2,172,444 +7.71(+5.32%)
Jul 07, 2021 151.10 156.46 142.85 145.02 2,822,570 -4.43(-2.96%)
Jul 06, 2021 159.99 160.78 146.18 149.45 3,581,750 -14.26(-8.71%)
Jul 02, 2021 170.47 174.00 162.25 163.71 2,925,569 -7.94(-4.63%)
Jul 01, 2021 162.00 175.89 154.24 171.65 8,356,060 +9.74(+6.02%)
Jun 30, 2021 154.85 202.73 150.51 161.91 23,178,250 +10.30(+6.79%)
Jun 29, 2021 130.51 153.93 129.66 151.61 7,512,719 +18.18(+13.63%)
Jun 28, 2021 140.15 144.40 121.66 133.43 21,813,940 +44.60(+50.21%)
Jun 25, 2021 87.47 88.91 84.88 88.83 2,614,071 +1.99(+2.29%)
Jun 24, 2021 85.50 88.11 84.36 86.84 1,734,583 +3.25(+3.89%)
Jun 23, 2021 80.01 84.99 79.65 83.59 1,561,920 +4.68(+5.93%)
Jun 22, 2021 81.00 81.40 77.89 78.91 1,078,891 -0.31(-0.39%)
Jun 21, 2021 76.32 80.39 75.41 79.22 1,021,771 +3.30(+4.35%)
Jun 18, 2021 74.65 77.15 74.65 75.92 1,991,311 -0.58(-0.76%)
Jun 17, 2021 78.25 82.87 76.30 76.50 1,790,879 -2.74(-3.46%)
Jun 16, 2021 88.30 89.00 75.22 79.24 2,416,613 -9.41(-10.61%)
Jun 15, 2021 87.20 89.71 82.74 88.65 1,149,133 +0.65(+0.74%)
Jun 14, 2021 84.21 89.26 84.21 88.00 1,740,473 +2.71(+3.18%)
Jun 11, 2021 85.00 86.09 83.20 85.29 1,183,480 +2.14(+2.57%)
Jun 10, 2021 80.27 84.41 79.19 83.15 1,064,121 +2.72(+3.38%)
Jun 09, 2021 80.73 82.35 78.16 80.43 977,156 +1.45(+1.84%)
Jun 08, 2021 79.70 81.23 74.01 78.98 1,052,749 +1.32(+1.70%)
Jun 07, 2021 72.47 79.47 71.77 77.66 1,233,329 +5.42(+7.50%)
Jun 04, 2021 72.71 75.91 71.52 72.24 1,099,376 +0.73(+1.02%)
Jun 03, 2021 71.23 72.34 69.55 71.51 1,363,043 -1.27(-1.74%)
Jun 02, 2021 73.49 75.37 71.20 72.78 1,184,147 -0.95(-1.29%)
Jun 01, 2021 75.60 77.54 72.19 73.73 1,271,193 -1.21(-1.61%)
May 28, 2021 72.13 77.98 72.10 74.94 1,078,414 +3.20(+4.46%)
May 27, 2021 72.15 73.00 68.76 71.74 1,050,885 -0.40(-0.55%)
May 26, 2021 69.38 73.00 68.05 72.14 1,088,131 +3.08(+4.46%)
May 25, 2021 66.42 69.98 66.42 69.06 1,119,696 +2.06(+3.07%)
May 24, 2021 65.10 67.88 64.42 67.00 781,217 +3.52(+5.55%)
May 21, 2021 64.42 66.54 62.75 63.48 911,854 -0.60(-0.94%)
May 20, 2021 65.16 67.78 63.14 64.08 991,801 -0.40(-0.62%)
May 19, 2021 63.60 65.82 62.67 64.48 923,504 -1.88(-2.83%)
May 18, 2021 67.16 71.24 66.00 66.36 1,220,497 -0.33(-0.49%)
May 17, 2021 65.53 68.36 64.69 66.69 843,247 -0.35(-0.52%)
May 14, 2021 62.18 68.42 61.55 67.04 1,404,779 +6.16(+10.12%)
May 13, 2021 64.77 66.89 58.52 60.88 1,479,824 -3.12(-4.87%)
May 12, 2021 63.77 65.23 61.05 64.00 1,163,856 -2.17(-3.28%)
May 11, 2021 56.47 68.82 56.47 66.17 1,435,808 +5.16(+8.46%)
May 10, 2021 67.95 68.53 60.77 61.01 1,442,376 -6.73(-9.94%)
May 07, 2021 70.52 74.00 67.33 67.74 1,075,261 +1.26(+1.90%)
May 06, 2021 70.00 70.04 63.35 66.48 1,907,114 -4.88(-6.84%)
May 05, 2021 72.96 74.95 69.96 71.36 1,267,121 -0.64(-0.89%)
May 04, 2021 74.11 74.39 68.43 72.00 1,550,197 -1.80(-2.44%)
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.