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

American Public Education (NQ: APEI )

13.85 +0.02 (+0.14%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Jul 31, 2023 4.770 5.090 4.570 5.010 58,320 +0.18(+3.73%)
Jul 28, 2023 4.650 4.850 4.470 4.830 53,081 +0.22(+4.77%)
Jul 27, 2023 4.820 4.822 4.560 4.610 44,013 -0.18(-3.76%)
Jul 26, 2023 4.750 4.910 4.710 4.790 81,164 +0.03(+0.63%)
Jul 25, 2023 4.760 4.820 4.650 4.760 61,034 -0.01(-0.21%)
Jul 24, 2023 4.850 4.921 4.700 4.770 56,112 -0.01(-0.21%)
Jul 21, 2023 4.700 4.880 4.560 4.780 51,356 +0.07(+1.49%)
Jul 20, 2023 5.080 5.132 4.650 4.710 156,123 -0.29(-5.80%)
Jul 19, 2023 4.740 5.090 4.740 5.000 65,788 +0.34(+7.30%)
Jul 18, 2023 4.810 4.860 4.603 4.660 59,349 -0.11(-2.31%)
Jul 17, 2023 4.630 4.820 4.610 4.770 30,812 +0.08(+1.71%)
Jul 14, 2023 4.650 4.726 4.500 4.690 79,038 +0.08(+1.74%)
Jul 13, 2023 4.610 4.730 4.430 4.610 82,344 -0.03(-0.65%)
Jul 12, 2023 4.880 4.910 4.600 4.640 50,778 -0.10(-2.11%)
Jul 11, 2023 4.750 4.850 4.435 4.740 132,681 -0.02(-0.42%)
Jul 10, 2023 4.820 4.970 4.550 4.760 58,785 -0.09(-1.86%)
Jul 07, 2023 4.970 5.005 4.810 4.850 67,579 -0.12(-2.41%)
Jul 06, 2023 5.100 5.100 4.845 4.970 137,708 -0.09(-1.78%)
Jul 05, 2023 4.900 5.090 4.795 5.060 100,954 +0.20(+4.12%)
Jul 03, 2023 4.800 4.970 4.777 4.860 31,491 +0.12(+2.53%)
Jun 30, 2023 4.900 4.930 4.690 4.740 98,836 -0.10(-2.07%)
Jun 29, 2023 4.590 4.870 4.500 4.840 126,812 +0.23(+4.99%)
Jun 28, 2023 4.900 4.900 4.560 4.610 128,565 -0.33(-6.68%)
Jun 27, 2023 5.030 5.170 4.820 4.940 212,002 -0.03(-0.60%)
Jun 26, 2023 4.390 5.080 4.390 4.970 387,122 +0.48(+10.69%)
Jun 23, 2023 4.090 4.530 3.970 4.490 2,949,951 +0.37(+8.98%)
Jun 22, 2023 3.930 4.165 3.840 4.120 280,664 +0.21(+5.37%)
Jun 21, 2023 3.850 3.980 3.820 3.910 246,607 +0.02(+0.51%)
Jun 20, 2023 4.050 4.070 3.760 3.890 339,090 -0.19(-4.66%)
Jun 16, 2023 4.270 4.270 3.930 4.080 281,275 -0.13(-3.09%)
Jun 15, 2023 4.460 4.460 4.020 4.210 278,181 -0.30(-6.65%)
Jun 14, 2023 5.080 5.100 4.500 4.510 166,413 -0.56(-11.05%)
Jun 13, 2023 4.930 5.290 4.930 5.070 142,944 +0.18(+3.68%)
Jun 12, 2023 4.760 4.900 4.600 4.890 160,164 +0.20(+4.26%)
Jun 09, 2023 4.880 4.940 4.670 4.690 201,869 -0.23(-4.67%)
Jun 08, 2023 5.100 5.260 4.790 4.920 147,761 -0.13(-2.57%)
Jun 07, 2023 5.160 5.340 5.010 5.050 173,448 -0.11(-2.13%)
Jun 06, 2023 4.890 5.210 4.700 5.160 147,588 +0.25(+5.09%)
Jun 05, 2023 4.920 5.080 4.740 4.910 155,360 -0.07(-1.41%)
Jun 02, 2023 4.760 4.990 4.690 4.980 106,694 +0.26(+5.51%)
Jun 01, 2023 5.020 5.020 4.700 4.720 196,232 -0.29(-5.79%)
May 31, 2023 5.140 5.200 4.820 5.010 238,012 -0.21(-4.02%)
May 30, 2023 5.620 5.650 5.170 5.220 77,914 -0.45(-7.94%)
May 26, 2023 6.170 6.270 5.580 5.670 123,362 -0.59(-9.42%)
May 25, 2023 6.260 6.310 6.210 6.260 76,370 -0.05(-0.79%)
May 24, 2023 6.250 6.340 6.195 6.310 147,943 +0.02(+0.32%)
May 23, 2023 6.190 6.350 6.080 6.290 95,190 +0.07(+1.13%)
May 22, 2023 6.280 6.348 6.180 6.220 95,266 -0.06(-0.96%)
May 19, 2023 6.300 6.340 6.095 6.280 118,664 +0.05(+0.80%)
May 18, 2023 5.670 6.230 5.600 6.230 173,195 +0.52(+9.11%)
May 17, 2023 5.450 5.730 5.375 5.710 157,763 +0.27(+4.96%)
May 16, 2023 5.450 5.525 5.370 5.440 114,041 -0.06(-1.09%)
May 15, 2023 5.370 5.560 5.350 5.500 188,791 +0.10(+1.85%)
May 12, 2023 5.560 5.560 5.130 5.400 129,407 -0.14(-2.53%)
May 11, 2023 5.710 5.870 5.500 5.540 391,885 -0.30(-5.14%)
May 10, 2023 5.730 6.000 5.500 5.840 184,351 +0.61(+11.66%)
May 09, 2023 5.360 5.460 5.150 5.230 140,157 -0.22(-4.04%)
May 08, 2023 5.390 5.510 5.320 5.450 109,920 +0.11(+2.06%)
May 05, 2023 5.210 5.390 5.070 5.340 150,527 +0.21(+4.09%)
May 04, 2023 5.490 5.490 5.005 5.130 163,914 -0.36(-6.56%)
May 03, 2023 5.400 5.730 5.335 5.490 127,742 +0.11(+2.04%)
May 02, 2023 5.510 5.510 5.210 5.380 187,179 -0.23(-4.10%)
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.