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

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 10.48 11.50 10.28 11.50 153,100 +1.13(+10.90%)
Jul 30, 2020 9.970 10.54 9.900 10.37 51,973 +0.32(+3.18%)
Jul 29, 2020 10.31 10.43 9.860 10.05 140,124 -0.34(-3.27%)
Jul 28, 2020 10.37 10.62 10.29 10.39 68,362 -0.02(-0.19%)
Jul 27, 2020 10.10 10.50 10.06 10.41 65,999 +0.31(+3.07%)
Jul 24, 2020 10.90 10.90 9.770 10.10 223,300 +0.02(+0.20%)
Jul 23, 2020 10.07 10.44 10.01 10.08 80,822 -0.09(-0.88%)
Jul 22, 2020 10.30 10.39 9.500 10.17 102,528 -0.06(-0.59%)
Jul 21, 2020 10.60 10.78 10.02 10.23 53,537 -0.25(-2.39%)
Jul 20, 2020 10.39 10.59 10.09 10.48 148,300 +0.10(+0.96%)
Jul 17, 2020 9.980 10.90 9.843 10.38 196,900 +0.44(+4.43%)
Jul 16, 2020 9.380 9.990 9.050 9.940 187,427 +0.55(+5.86%)
Jul 15, 2020 9.030 9.555 8.980 9.390 80,395 +0.33(+3.64%)
Jul 14, 2020 9.230 9.300 8.795 9.060 73,091 -0.24(-2.58%)
Jul 13, 2020 9.830 9.990 9.230 9.300 151,310 -0.50(-5.10%)
Jul 10, 2020 9.310 9.910 9.160 9.800 102,400 +0.34(+3.59%)
Jul 09, 2020 9.590 9.630 9.050 9.460 108,168 -0.19(-1.97%)
Jul 08, 2020 9.990 9.990 9.260 9.650 86,733 -0.11(-1.13%)
Jul 07, 2020 9.650 9.990 9.400 9.760 85,619 +0.26(+2.74%)
Jul 06, 2020 10.30 10.57 9.340 9.500 162,532 -0.68(-6.68%)
Jul 02, 2020 9.530 10.24 9.200 10.18 188,400 +0.67(+7.05%)
Jul 01, 2020 9.750 9.880 9.120 9.510 94,282 -0.20(-2.06%)
Jun 30, 2020 8.980 9.990 8.680 9.710 275,664 +0.73(+8.13%)
Jun 29, 2020 9.270 9.450 8.780 8.980 179,314 +0.00(+0.00%)
Jun 26, 2020 9.180 9.250 8.380 8.980 473,600 -0.29(-3.13%)
Jun 25, 2020 9.530 9.990 9.050 9.270 285,899 -0.73(-7.30%)
Jun 24, 2020 10.81 10.86 9.200 10.00 429,024 -0.82(-7.58%)
Jun 23, 2020 11.30 11.70 10.40 10.82 582,170 -0.98(-8.31%)
Jun 22, 2020 12.26 12.45 11.09 11.80 960,626 -0.30(-2.48%)
Jun 19, 2020 11.50 13.75 11.00 12.10 5,733,400 +1.15(+10.50%)
Jun 18, 2020 14.05 15.00 8.700 10.95 40,062,104 +6.29(+134.98%)
Jun 17, 2020 4.160 4.850 4.060 4.660 49,453 +0.49(+11.75%)
Jun 16, 2020 4.060 4.182 4.019 4.170 24,239 +0.12(+2.96%)
Jun 15, 2020 3.700 4.290 3.601 4.050 41,098 +0.32(+8.58%)
Jun 12, 2020 3.770 3.990 3.665 3.730 19,200 -0.01(-0.27%)
Jun 11, 2020 3.930 3.930 3.650 3.740 35,871 -0.22(-5.56%)
Jun 10, 2020 4.080 4.340 3.870 3.960 36,270 -0.12(-2.94%)
Jun 09, 2020 4.260 4.415 3.943 4.080 49,590 -0.15(-3.55%)
Jun 08, 2020 4.030 4.430 3.980 4.230 101,923 +0.38(+9.87%)
Jun 05, 2020 3.950 4.200 3.780 3.850 47,100 -0.04(-1.03%)
Jun 04, 2020 4.066 4.066 3.700 3.890 48,398 -0.21(-5.12%)
Jun 03, 2020 4.040 4.100 3.750 4.100 21,543 +0.10(+2.50%)
Jun 02, 2020 3.990 4.100 3.895 4.000 12,243 +0.12(+2.99%)
Jun 01, 2020 3.775 3.950 3.750 3.884 33,351 +0.18(+4.96%)
May 29, 2020 3.750 3.940 3.600 3.700 18,700 +0.08(+2.21%)
May 28, 2020 3.550 4.030 3.420 3.620 92,153 +0.10(+2.95%)
May 27, 2020 3.540 3.550 3.450 3.516 11,782 +0.11(+3.11%)
May 26, 2020 3.410 3.550 3.406 3.410 52,311 +0.02(+0.59%)
May 22, 2020 3.330 3.400 3.320 3.390 9,600 +0.04(+1.04%)
May 21, 2020 3.260 3.400 3.255 3.355 30,111 -0.02(-0.45%)
May 20, 2020 3.400 3.400 3.280 3.370 3,947 +0.06(+1.81%)
May 19, 2020 3.200 3.390 3.200 3.310 7,248 +0.16(+5.08%)
May 18, 2020 3.400 3.400 3.030 3.150 9,848 -0.12(-3.52%)
May 15, 2020 3.150 3.400 3.100 3.265 29,900 +0.22(+7.05%)
May 14, 2020 3.200 3.310 2.965 3.050 6,944 -0.31(-9.23%)
May 13, 2020 3.280 3.400 3.121 3.360 23,656 -0.03(-0.88%)
May 12, 2020 2.920 3.400 2.580 3.390 105,652 +0.54(+18.95%)
May 11, 2020 2.890 3.100 2.850 2.850 4,162 -0.14(-4.68%)
May 08, 2020 3.094 3.094 2.770 2.990 8,300 +0.19(+6.79%)
May 07, 2020 3.010 3.210 2.800 2.800 24,010 -0.30(-9.68%)
May 06, 2020 2.900 3.100 2.900 3.100 8,165 +0.10(+3.33%)
May 05, 2020 2.810 3.000 2.810 3.000 12,703 +0.21(+7.33%)
May 04, 2020 2.880 2.880 2.795 2.795 604 -0.00(-0.18%)
May 01, 2020 2.950 2.950 2.715 2.800 6,300 -0.15(-5.08%)
Apr 30, 2020 3.000 3.000 2.950 2.950 2,611 -0.05(-1.67%)
Apr 29, 2020 2.970 3.000 2.880 3.000 4,702 +0.04(+1.18%)
Apr 28, 2020 3.198 3.198 2.945 2.965 16,676 -0.29(-8.77%)
Apr 27, 2020 3.300 3.300 2.970 3.250 10,942 -0.05(-1.52%)
Apr 24, 2020 3.150 3.300 3.150 3.300 3,800 +0.19(+6.11%)
Apr 23, 2020 2.980 3.140 2.980 3.110 7,478 +0.06(+1.97%)
Apr 22, 2020 3.150 3.250 2.875 3.050 10,242 +0.01(+0.33%)
Apr 21, 2020 3.300 3.300 3.040 3.040 5,130 -0.21(-6.46%)
Apr 20, 2020 2.803 3.400 2.803 3.250 11,146 +0.02(+0.62%)
Apr 17, 2020 3.250 3.250 3.200 3.230 8,300 +0.00(+0.00%)
Apr 16, 2020 3.110 3.360 2.840 3.230 4,026 +0.03(+0.94%)
Apr 15, 2020 2.830 3.200 2.830 3.200 5,188 +0.14(+4.58%)
Apr 14, 2020 2.834 3.310 2.834 3.060 29,064 +0.21(+7.37%)
Apr 13, 2020 2.840 3.000 2.700 2.850 7,285 -0.06(-2.06%)
Apr 09, 2020 2.790 2.950 2.745 2.910 11,500 +0.01(+0.34%)
Apr 08, 2020 2.650 2.900 2.650 2.900 6,894 +0.12(+4.32%)
Apr 07, 2020 2.960 2.960 2.750 2.780 7,037 +0.01(+0.36%)
Apr 06, 2020 2.990 2.990 2.515 2.770 11,273 -0.11(-3.82%)
Apr 03, 2020 2.850 2.950 2.690 2.880 6,800 +0.08(+2.86%)
Apr 02, 2020 2.890 2.925 2.760 2.800 5,405 -0.08(-2.78%)
Apr 01, 2020 2.927 3.000 2.618 2.880 10,021 +0.00(+0.00%)
Mar 31, 2020 3.000 3.000 2.600 2.880 27,009 +0.38(+15.20%)
Mar 30, 2020 2.570 2.870 2.500 2.500 10,566 +0.02(+0.81%)
Mar 27, 2020 2.410 2.600 2.410 2.480 12,700 +0.08(+3.33%)
Mar 26, 2020 2.330 2.500 2.330 2.400 4,962 +0.00(+0.00%)
Mar 25, 2020 2.290 2.400 2.290 2.400 2,473 +0.19(+8.60%)
Mar 24, 2020 2.200 2.390 2.162 2.210 8,927 +0.01(+0.45%)
Mar 23, 2020 2.380 2.380 2.100 2.200 6,939 -0.17(-7.17%)
Mar 20, 2020 2.215 2.380 2.156 2.370 5,800 +0.13(+5.80%)
Mar 19, 2020 2.400 2.410 2.050 2.240 37,274 -0.16(-6.67%)
Mar 18, 2020 2.600 2.700 2.335 2.400 39,223 +0.25(+11.56%)
Mar 17, 2020 2.600 2.600 2.130 2.151 116,843 -0.63(-22.62%)
Mar 16, 2020 2.280 2.810 2.280 2.780 12,951 -0.02(-0.71%)
Mar 13, 2020 2.900 2.900 2.690 2.800 33,500 -0.18(-6.04%)
Mar 12, 2020 2.900 2.980 2.640 2.980 26,114 +0.07(+2.41%)
Mar 11, 2020 2.990 3.050 2.807 2.910 23,672 -0.09(-3.00%)
Mar 10, 2020 3.120 3.130 3.000 3.000 15,801 -0.15(-4.76%)
Mar 09, 2020 3.010 3.210 3.003 3.150 16,695 -0.10(-3.08%)
Mar 06, 2020 3.251 3.400 3.110 3.250 11,000 -0.02(-0.61%)
Mar 05, 2020 3.280 3.290 3.020 3.270 8,603 +0.02(+0.62%)
Mar 04, 2020 3.250 3.250 3.010 3.250 8,972 +0.01(+0.31%)
Mar 03, 2020 3.200 3.240 3.015 3.240 12,643 +0.07(+2.21%)
Mar 02, 2020 3.080 3.170 3.000 3.170 12,873 +0.05(+1.60%)
Feb 28, 2020 3.063 3.190 2.960 3.120 3,600 -0.07(-2.19%)
Feb 27, 2020 3.160 3.200 3.000 3.190 36,833 -0.01(-0.31%)
Feb 26, 2020 3.105 3.210 3.000 3.200 8,356 +0.14(+4.58%)
Feb 25, 2020 3.410 3.500 3.060 3.060 16,633 -0.33(-9.87%)
Feb 24, 2020 3.215 3.470 3.166 3.395 15,987 +0.15(+4.78%)
Feb 21, 2020 3.220 3.250 3.188 3.240 7,300 +0.13(+4.18%)
Feb 20, 2020 3.330 3.330 3.050 3.110 46,731 -0.22(-6.61%)
Feb 19, 2020 3.128 3.400 3.128 3.330 53,094 +0.19(+6.05%)
Feb 18, 2020 3.040 3.190 3.000 3.140 19,542 +0.14(+4.67%)
Feb 14, 2020 2.970 3.040 2.970 3.000 33,900 +0.04(+1.35%)
Feb 13, 2020 3.050 3.090 2.960 2.960 17,731 -0.14(-4.52%)
Feb 12, 2020 3.000 3.100 2.894 3.100 31,799 +0.10(+3.33%)
Feb 11, 2020 2.910 3.000 2.900 3.000 7,417 +0.09(+3.09%)
Feb 10, 2020 2.930 3.090 2.910 2.910 2,345 -0.09(-3.00%)
Feb 07, 2020 3.050 3.100 2.970 3.000 24,100 -0.05(-1.64%)
Feb 06, 2020 2.990 3.250 2.870 3.050 44,570 +0.15(+5.17%)
Feb 05, 2020 3.000 3.050 2.900 2.900 14,181 -0.17(-5.54%)
Feb 04, 2020 3.070 3.070 2.990 3.070 14,102 +0.13(+4.42%)
Feb 03, 2020 3.000 3.080 2.870 2.940 19,966 -0.06(-2.00%)
Jan 31, 2020 3.000 3.040 2.730 3.000 13,800 +0.01(+0.33%)
Jan 30, 2020 3.000 3.060 2.850 2.990 16,947 +0.01(+0.34%)
Jan 29, 2020 3.000 3.015 2.909 2.980 6,487 +0.08(+2.76%)
Jan 28, 2020 2.980 3.010 2.800 2.900 23,355 +0.00(+0.00%)
Jan 27, 2020 3.260 3.260 2.900 2.900 22,269 -0.38(-11.59%)
Jan 24, 2020 3.500 3.500 3.250 3.280 28,500 +0.05(+1.55%)
Jan 23, 2020 3.210 3.483 3.170 3.230 42,279 +0.13(+4.19%)
Jan 22, 2020 3.630 3.630 3.100 3.100 38,431 -0.53(-14.60%)
Jan 21, 2020 3.560 3.650 3.430 3.630 7,430 +0.26(+7.72%)
Jan 17, 2020 3.833 3.855 3.370 3.370 22,600 -0.43(-11.32%)
Jan 16, 2020 4.157 4.157 3.730 3.800 23,126 -0.35(-8.43%)
Jan 15, 2020 4.260 4.260 4.112 4.150 7,596 -0.10(-2.35%)
Jan 14, 2020 4.100 4.300 4.050 4.250 34,426 -0.16(-3.63%)
Jan 13, 2020 3.740 4.480 3.720 4.410 54,659 +0.61(+16.05%)
Jan 10, 2020 3.780 3.800 3.780 3.800 600 -0.08(-2.06%)
Jan 09, 2020 3.850 3.880 3.731 3.880 2,249 +0.12(+3.19%)
Jan 08, 2020 3.700 3.870 3.700 3.760 5,579 -0.04(-1.05%)
Jan 07, 2020 3.700 3.800 3.590 3.800 7,428 +0.27(+7.65%)
Jan 06, 2020 3.880 3.880 3.475 3.530 8,967 -0.36(-9.25%)
Jan 03, 2020 3.800 3.890 3.775 3.890 3,900 +0.27(+7.36%)
Jan 02, 2020 3.980 3.980 3.520 3.623 4,013 -0.22(-5.64%)
Dec 31, 2019 3.800 3.905 3.800 3.840 19,100 +0.02(+0.52%)
Dec 30, 2019 3.930 3.970 3.810 3.820 9,234 -0.05(-1.29%)
Dec 27, 2019 3.600 3.870 3.534 3.870 18,100 +0.27(+7.50%)
Dec 26, 2019 3.560 3.810 3.443 3.600 22,764 -0.08(-2.17%)
Dec 24, 2019 3.630 3.820 3.480 3.680 3,100 +0.04(+1.10%)
Dec 23, 2019 3.550 3.810 3.420 3.640 26,549 -0.03(-0.82%)
Dec 20, 2019 3.640 3.750 3.632 3.670 4,900 +0.12(+3.38%)
Dec 19, 2019 3.526 3.580 3.526 3.550 7,305 -0.08(-2.20%)
Dec 18, 2019 3.380 3.640 3.380 3.630 13,596 +0.19(+5.52%)
Dec 17, 2019 3.500 3.655 3.200 3.440 19,531 -0.19(-5.23%)
Dec 16, 2019 3.590 3.700 3.380 3.630 24,825 -0.04(-1.22%)
Dec 13, 2019 3.503 3.723 3.503 3.675 1,300 -0.01(-0.14%)
Dec 12, 2019 3.550 3.840 3.550 3.680 24,458 +0.07(+1.94%)
Dec 11, 2019 3.900 3.950 3.570 3.610 20,547 -0.21(-5.50%)
Dec 10, 2019 3.350 3.820 3.156 3.820 22,621 +0.57(+17.54%)
Dec 09, 2019 3.210 3.600 3.190 3.250 36,562 +0.18(+5.86%)
Dec 06, 2019 2.880 3.120 2.880 3.070 24,600 +0.10(+3.37%)
Dec 05, 2019 2.930 2.970 2.830 2.970 12,120 -0.02(-0.67%)
Dec 04, 2019 2.990 3.085 2.900 2.990 9,417 -0.01(-0.33%)
Dec 03, 2019 2.880 3.000 2.880 3.000 2,905 -0.00(-0.17%)
Dec 02, 2019 3.100 3.100 2.871 3.005 11,364 -0.02(-0.83%)
Nov 29, 2019 3.070 3.240 2.949 3.030 10,500 +0.03(+1.00%)
Nov 27, 2019 2.910 3.000 2.900 3.000 22,800 +0.10(+3.45%)
Nov 26, 2019 2.940 3.000 2.850 2.900 35,930 +0.00(+0.00%)
Nov 25, 2019 3.000 3.000 2.800 2.900 59,161 +0.10(+3.57%)
Nov 22, 2019 3.000 3.000 2.800 2.800 28,600 -0.25(-8.20%)
Nov 21, 2019 2.870 3.100 2.790 3.050 22,332 +0.30(+10.91%)
Nov 20, 2019 2.575 2.830 2.575 2.750 9,090 +0.15(+5.77%)
Nov 19, 2019 2.660 2.740 2.600 2.600 2,702 -0.06(-2.26%)
Nov 18, 2019 2.550 2.670 2.435 2.660 3,705 +0.06(+2.31%)
Nov 15, 2019 2.341 2.668 2.330 2.600 1,200 -0.12(-4.41%)
Nov 14, 2019 2.550 2.740 2.500 2.720 26,662 +0.22(+8.80%)
Nov 13, 2019 2.530 2.780 2.250 2.500 33,990 +0.05(+2.09%)
Nov 12, 2019 2.750 2.834 2.449 2.449 51,526 -0.42(-14.68%)
Nov 11, 2019 2.800 2.928 2.764 2.870 8,470 +0.02(+0.70%)
Nov 08, 2019 2.800 2.900 2.690 2.850 3,800 +0.04(+1.42%)
Nov 07, 2019 2.870 2.930 2.810 2.810 3,435 -0.02(-0.71%)
Nov 06, 2019 3.200 3.280 2.720 2.830 110,374 -0.41(-12.65%)
Nov 05, 2019 3.280 3.300 3.130 3.240 79,454 -0.02(-0.61%)
Nov 04, 2019 3.250 3.384 3.240 3.260 49,097 +0.09(+2.84%)
Nov 01, 2019 3.370 3.570 3.120 3.170 14,100 -0.17(-5.09%)
Oct 31, 2019 3.150 3.380 3.150 3.340 10,896 +0.06(+1.83%)
Oct 30, 2019 3.250 3.380 3.250 3.280 28,740 +0.04(+1.23%)
Oct 29, 2019 3.050 3.420 3.050 3.240 15,578 +0.24(+8.00%)
Oct 28, 2019 2.929 3.418 2.910 3.000 36,518 +0.18(+6.38%)
Oct 25, 2019 2.800 3.050 2.700 2.820 24,700 -0.05(-1.57%)
Oct 24, 2019 2.960 2.960 2.767 2.865 1,182 -0.10(-3.54%)
Oct 23, 2019 2.800 2.990 2.800 2.970 10,359 +0.15(+5.32%)
Oct 22, 2019 2.870 2.920 2.820 2.820 4,876 +0.12(+4.44%)
Oct 21, 2019 2.700 2.870 2.580 2.700 43,963 +0.01(+0.37%)
Oct 18, 2019 2.740 2.850 2.590 2.690 120,600 -0.01(-0.37%)
Oct 17, 2019 2.750 2.805 2.510 2.700 154,440 -0.09(-3.23%)
Oct 16, 2019 2.836 2.990 2.733 2.790 4,225 -0.12(-4.12%)
Oct 15, 2019 2.790 3.070 2.770 2.910 15,941 -0.09(-3.00%)
Oct 14, 2019 2.950 3.000 2.900 3.000 2,103 +0.09(+3.09%)
Oct 11, 2019 2.740 2.910 2.730 2.910 25,600 +0.20(+7.38%)
Oct 10, 2019 2.859 2.905 2.710 2.710 1,656 -0.23(-7.82%)
Oct 09, 2019 2.900 2.980 2.730 2.940 16,967 +0.09(+3.16%)
Oct 08, 2019 2.900 2.976 2.680 2.850 23,435 -0.20(-6.56%)
Oct 07, 2019 3.020 3.188 2.910 3.050 5,472 +0.03(+0.99%)
Oct 04, 2019 3.310 3.459 3.020 3.020 22,000 -0.29(-8.76%)
Oct 03, 2019 3.330 3.520 3.110 3.310 25,845 -0.16(-4.61%)
Oct 02, 2019 3.660 3.940 3.280 3.470 25,573 -0.22(-5.96%)
Oct 01, 2019 3.890 3.910 3.690 3.690 9,843 -0.27(-6.82%)
Sep 30, 2019 3.950 4.080 3.934 3.960 1,013 -0.02(-0.50%)
Sep 27, 2019 3.989 4.099 3.920 3.980 9,900 +0.06(+1.53%)
Sep 26, 2019 4.110 4.280 3.920 3.920 24,873 -0.16(-3.92%)
Sep 25, 2019 4.250 4.370 4.080 4.080 4,572 -0.20(-4.66%)
Sep 24, 2019 4.340 4.560 4.279 4.279 9,556 -0.17(-3.84%)
Sep 23, 2019 4.280 4.620 4.240 4.450 15,885 +0.10(+2.30%)
Sep 20, 2019 4.300 4.350 4.150 4.350 14,300 +0.19(+4.57%)
Sep 19, 2019 4.200 4.488 4.150 4.160 30,335 -0.19(-4.37%)
Sep 18, 2019 4.250 4.600 4.250 4.350 12,130 +0.19(+4.57%)
Sep 17, 2019 4.210 4.400 3.980 4.160 8,231 -0.08(-1.89%)
Sep 16, 2019 3.920 4.288 3.920 4.240 22,518 +0.40(+10.42%)
Sep 13, 2019 4.800 5.120 3.700 3.840 62,400 -0.93(-19.50%)
Sep 12, 2019 4.700 5.341 4.700 4.770 35,147 -0.10(-2.05%)
Sep 11, 2019 4.660 4.880 4.660 4.870 4,026 +0.02(+0.41%)
Sep 10, 2019 4.700 4.850 4.472 4.850 5,648 +0.15(+3.19%)
Sep 09, 2019 4.860 4.877 4.700 4.700 3,090 -0.20(-4.08%)
Sep 06, 2019 4.350 4.900 4.337 4.900 33,500 +0.58(+13.43%)
Sep 05, 2019 4.880 4.900 4.320 4.320 8,539 -0.28(-6.09%)
Sep 04, 2019 4.570 4.790 4.460 4.600 21,175 +0.10(+2.22%)
Sep 03, 2019 4.550 4.900 4.500 4.500 2,879 +0.33(+7.78%)
Aug 30, 2019 4.280 4.579 4.175 4.175 11,600 +0.05(+1.33%)
Aug 29, 2019 4.600 4.600 4.095 4.120 23,052 -0.52(-11.21%)
Aug 28, 2019 3.990 4.640 3.990 4.640 2,537 -0.06(-1.28%)
Aug 27, 2019 3.950 4.790 3.910 4.700 32,472 +0.20(+4.44%)
Aug 26, 2019 4.750 4.860 4.348 4.500 17,090 -0.50(-10.00%)
Aug 23, 2019 5.000 5.000 4.500 5.000 500 +0.39(+8.46%)
Aug 22, 2019 4.860 4.885 4.610 4.610 2,180 -0.19(-3.96%)
Aug 21, 2019 4.500 4.900 4.395 4.800 16,751 +0.01(+0.21%)
Aug 20, 2019 4.790 4.872 4.694 4.790 9,464 +0.00(+0.00%)
Aug 19, 2019 4.610 5.200 3.830 4.790 59,914 +0.05(+1.05%)
Aug 16, 2019 3.900 4.947 3.840 4.740 60,900 +0.92(+24.08%)
Aug 15, 2019 3.640 3.820 3.510 3.820 14,187 +0.32(+9.14%)
Aug 14, 2019 3.670 3.690 3.500 3.500 2,746 -0.06(-1.70%)
Aug 13, 2019 3.650 3.783 3.524 3.560 3,234 +0.04(+1.15%)
Aug 12, 2019 3.540 3.783 3.520 3.520 1,849 +0.00(+0.00%)
Aug 09, 2019 3.568 3.568 3.520 3.520 2,900 -0.08(-2.22%)
Aug 08, 2019 3.650 3.850 3.538 3.600 8,427 -0.19(-5.01%)
Aug 07, 2019 3.750 3.790 3.450 3.790 13,736 +0.19(+5.13%)
Aug 06, 2019 4.054 4.054 3.410 3.605 19,615 -0.30(-7.62%)
Aug 05, 2019 4.030 4.270 3.820 3.902 10,486 -0.11(-2.68%)
Aug 02, 2019 4.250 4.299 4.010 4.010 1,700 -0.14(-3.37%)
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.