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

Kezar Life Sciences Inc (NQ: KZR )

0.8385 +0.0140 (+1.70%)
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 (%)
Aug 31, 2022 9.830 10.33 9.800 10.28 1,489,523 +0.44(+4.47%)
Aug 30, 2022 9.920 10.00 9.650 9.840 509,102 -0.04(-0.40%)
Aug 29, 2022 9.530 9.975 9.530 9.880 471,107 +0.19(+1.96%)
Aug 26, 2022 9.890 9.910 9.600 9.690 486,055 -0.28(-2.81%)
Aug 25, 2022 10.63 10.73 9.880 9.970 687,491 -0.63(-5.94%)
Aug 24, 2022 10.07 10.78 10.05 10.60 1,168,046 +0.55(+5.47%)
Aug 23, 2022 9.890 10.15 9.800 10.05 906,792 +0.11(+1.11%)
Aug 22, 2022 10.11 10.23 9.850 9.940 691,833 -0.19(-1.88%)
Aug 19, 2022 9.970 10.15 9.795 10.13 459,492 +0.18(+1.81%)
Aug 18, 2022 9.850 9.980 9.660 9.950 626,939 +0.04(+0.40%)
Aug 17, 2022 10.54 10.64 9.850 9.910 486,120 -0.77(-7.21%)
Aug 16, 2022 10.72 10.72 10.48 10.68 814,325 -0.07(-0.65%)
Aug 15, 2022 10.19 10.78 10.19 10.75 844,052 +0.40(+3.86%)
Aug 12, 2022 10.30 10.68 10.13 10.35 1,071,500 +0.59(+6.05%)
Aug 11, 2022 10.11 10.36 9.640 9.760 847,766 -0.28(-2.79%)
Aug 10, 2022 10.23 10.44 9.818 10.04 914,981 -0.01(-0.10%)
Aug 09, 2022 10.34 10.55 9.685 10.05 950,846 -0.44(-4.19%)
Aug 08, 2022 10.56 10.81 10.32 10.49 831,535 +0.12(+1.16%)
Aug 05, 2022 9.810 10.47 9.450 10.37 2,049,021 +0.37(+3.70%)
Aug 04, 2022 10.00 10.41 9.810 10.00 1,309,889 +0.11(+1.11%)
Aug 03, 2022 9.780 10.11 9.660 9.890 581,588 +0.19(+1.96%)
Aug 02, 2022 9.330 9.890 9.330 9.700 457,760 +0.35(+3.74%)
Aug 01, 2022 9.640 9.960 9.290 9.350 679,147 -0.42(-4.30%)
Jul 29, 2022 9.820 9.860 9.520 9.770 665,326 -0.05(-0.51%)
Jul 28, 2022 10.05 10.05 9.690 9.820 592,471 -0.12(-1.21%)
Jul 27, 2022 9.830 10.00 9.390 9.940 715,433 +0.24(+2.47%)
Jul 26, 2022 9.720 9.965 9.470 9.700 683,047 -0.02(-0.21%)
Jul 25, 2022 9.930 9.930 9.719 9.720 511,604 -0.17(-1.72%)
Jul 22, 2022 10.46 10.49 9.825 9.890 348,137 -0.47(-4.54%)
Jul 21, 2022 10.40 10.64 10.22 10.36 478,412 -0.07(-0.67%)
Jul 20, 2022 10.26 10.63 10.09 10.43 435,212 +0.17(+1.66%)
Jul 19, 2022 9.880 10.68 9.560 10.26 784,029 +0.55(+5.66%)
Jul 18, 2022 10.38 10.48 9.630 9.710 974,727 -0.56(-5.45%)
Jul 15, 2022 10.29 10.29 9.810 10.27 1,224,178 +0.18(+1.78%)
Jul 14, 2022 10.13 10.27 10.00 10.09 1,037,088 -0.11(-1.08%)
Jul 13, 2022 9.960 10.38 9.900 10.20 778,156 +0.08(+0.79%)
Jul 12, 2022 9.910 10.13 9.460 10.12 761,358 +0.10(+1.00%)
Jul 11, 2022 10.27 10.35 9.860 10.02 884,082 -0.33(-3.19%)
Jul 08, 2022 10.23 10.57 10.03 10.35 1,036,772 +0.10(+0.98%)
Jul 07, 2022 9.760 10.41 9.760 10.25 1,582,149 +0.41(+4.17%)
Jul 06, 2022 9.580 10.13 9.440 9.840 2,042,357 +0.30(+3.14%)
Jul 05, 2022 9.090 9.550 8.690 9.540 1,979,461 +0.25(+2.69%)
Jul 01, 2022 8.210 9.500 8.100 9.290 3,719,280 +1.02(+12.33%)
Jun 30, 2022 7.830 8.460 7.560 8.270 4,428,889 +0.34(+4.29%)
Jun 29, 2022 8.050 8.430 7.690 7.930 10,552,427 -0.36(-4.34%)
Jun 28, 2022 11.01 11.02 7.830 8.290 48,687,824 +2.51(+43.43%)
Jun 27, 2022 5.920 6.095 5.680 5.780 12,205,487 -0.26(-4.30%)
Jun 24, 2022 5.980 6.150 5.760 6.040 2,677,970 +0.12(+2.03%)
Jun 23, 2022 5.700 5.920 5.600 5.920 788,836 +0.20(+3.50%)
Jun 22, 2022 5.650 5.920 5.330 5.720 695,959 -0.09(-1.55%)
Jun 21, 2022 5.410 5.960 5.400 5.810 913,104 +0.52(+9.83%)
Jun 17, 2022 4.870 5.385 4.760 5.290 3,616,053 +0.49(+10.21%)
Jun 16, 2022 4.670 4.860 4.430 4.800 1,084,315 +0.02(+0.42%)
Jun 15, 2022 4.740 4.820 4.540 4.780 765,124 +0.06(+1.27%)
Jun 14, 2022 4.630 4.815 4.510 4.720 1,245,345 +0.13(+2.83%)
Jun 13, 2022 4.390 4.610 4.305 4.590 1,429,355 +0.01(+0.22%)
Jun 10, 2022 4.790 4.838 4.500 4.580 752,498 -0.35(-7.10%)
Jun 09, 2022 5.250 5.250 4.910 4.930 484,276 -0.35(-6.63%)
Jun 08, 2022 5.430 5.520 5.220 5.280 477,176 -0.16(-2.94%)
Jun 07, 2022 5.010 5.440 5.010 5.440 642,678 +0.34(+6.67%)
Jun 06, 2022 5.100 5.280 4.990 5.100 620,290 +0.06(+1.19%)
Jun 03, 2022 4.920 5.135 4.825 5.040 1,236,155 +0.12(+2.44%)
Jun 02, 2022 4.820 4.970 4.705 4.920 1,148,639 +0.06(+1.23%)
Jun 01, 2022 5.080 5.240 4.820 4.860 741,021 -0.19(-3.76%)
May 31, 2022 5.220 5.290 4.995 5.050 1,483,577 -0.19(-3.63%)
May 27, 2022 5.000 5.320 4.990 5.240 726,390 +0.25(+5.01%)
May 26, 2022 5.000 5.210 4.990 4.990 962,574 -0.03(-0.60%)
May 25, 2022 5.000 5.190 4.975 5.020 675,083 +0.04(+0.80%)
May 24, 2022 5.400 5.510 4.930 4.980 1,824,325 -0.53(-9.62%)
May 23, 2022 5.650 5.870 5.460 5.510 773,067 -0.03(-0.54%)
May 20, 2022 5.580 5.600 5.000 5.540 2,902,258 +0.05(+0.91%)
May 19, 2022 5.940 6.070 5.490 5.490 1,656,195 -0.41(-6.95%)
May 18, 2022 6.450 6.700 5.870 5.900 1,695,866 -0.73(-11.01%)
May 17, 2022 6.130 6.655 6.110 6.630 1,339,100 +0.61(+10.13%)
May 16, 2022 5.630 6.100 5.575 6.020 1,782,792 +0.27(+4.70%)
May 13, 2022 5.590 5.920 5.590 5.750 1,116,644 +0.23(+4.17%)
May 12, 2022 5.500 5.680 5.310 5.520 918,168 -0.04(-0.72%)
May 11, 2022 5.590 5.770 5.390 5.560 1,455,092 +0.00(+0.00%)
May 10, 2022 5.880 6.045 5.490 5.560 1,651,291 -0.15(-2.63%)
May 09, 2022 6.030 6.260 5.670 5.710 1,480,740 -0.60(-9.51%)
May 06, 2022 6.370 6.510 6.130 6.310 1,823,561 -0.14(-2.17%)
May 05, 2022 6.880 6.880 6.280 6.450 2,204,372 -0.51(-7.33%)
May 04, 2022 8.680 8.760 6.891 6.960 6,425,126 -5.36(-43.51%)
May 03, 2022 12.55 12.55 12.55 12.32 1,863,672 -0.22(-1.75%)
May 02, 2022 11.76 12.64 11.65 12.54 878,736 +0.66(+5.56%)
Apr 29, 2022 12.09 12.56 11.79 11.88 696,382 -0.22(-1.82%)
Apr 28, 2022 12.50 12.69 11.78 12.10 833,608 -0.24(-1.94%)
Apr 27, 2022 12.73 13.07 12.25 12.34 751,331 -0.40(-3.14%)
Apr 26, 2022 13.78 14.09 12.70 12.74 688,438 -1.20(-8.61%)
Apr 25, 2022 13.48 14.02 13.15 13.94 575,477 +0.34(+2.50%)
Apr 22, 2022 13.79 14.22 13.56 13.60 351,057 -0.34(-2.44%)
Apr 21, 2022 14.98 15.11 13.90 13.94 453,638 -0.97(-6.51%)
Apr 20, 2022 14.86 15.15 14.59 14.91 445,790 +0.29(+1.98%)
Apr 19, 2022 14.62 15.00 14.34 14.62 342,865 +0.06(+0.41%)
Apr 18, 2022 15.03 15.09 14.45 14.56 533,526 -0.43(-2.87%)
Apr 14, 2022 15.44 15.59 14.85 14.99 613,921 -0.45(-2.91%)
Apr 13, 2022 14.80 15.74 14.80 15.44 780,156 +0.58(+3.90%)
Apr 12, 2022 15.88 16.32 14.79 14.86 496,523 -0.87(-5.53%)
Apr 11, 2022 16.44 16.44 15.09 15.73 603,884 -0.63(-3.85%)
Apr 08, 2022 16.38 17.76 14.51 16.36 2,476,779 -0.22(-1.33%)
Apr 07, 2022 16.44 16.79 15.96 16.58 581,070 +0.03(+0.18%)
Apr 06, 2022 16.25 16.74 16.03 16.55 1,393,646 +0.04(+0.24%)
Apr 05, 2022 16.93 17.61 16.47 16.51 434,435 -0.62(-3.62%)
Apr 04, 2022 17.10 17.80 16.83 17.13 845,168 +0.16(+0.94%)
Apr 01, 2022 16.61 17.06 16.37 16.97 816,498 +0.35(+2.11%)
Mar 31, 2022 16.98 17.26 16.43 16.62 1,478,194 -0.28(-1.66%)
Mar 30, 2022 17.44 17.79 16.81 16.90 507,330 -0.59(-3.37%)
Mar 29, 2022 17.30 17.87 16.78 17.49 449,884 +0.26(+1.51%)
Mar 28, 2022 18.12 18.30 16.98 17.23 517,909 -0.83(-4.60%)
Mar 25, 2022 18.32 18.43 17.86 18.06 570,495 -0.27(-1.47%)
Mar 24, 2022 17.62 18.52 17.36 18.33 946,609 +0.78(+4.44%)
Mar 23, 2022 16.60 18.33 16.33 17.55 1,450,181 +1.52(+9.48%)
Mar 22, 2022 14.96 16.11 14.90 16.03 1,061,476 +1.24(+8.38%)
Mar 21, 2022 15.54 15.63 14.40 14.79 797,378 -0.80(-5.13%)
Mar 18, 2022 16.00 18.55 15.40 15.59 3,614,365 +0.28(+1.83%)
Mar 17, 2022 14.77 15.38 14.43 15.31 2,690,479 +0.60(+4.08%)
Mar 16, 2022 14.20 14.87 13.76 14.71 1,404,528 +0.71(+5.07%)
Mar 15, 2022 14.10 14.53 13.93 14.00 385,213 -0.11(-0.78%)
Mar 14, 2022 14.19 14.73 13.74 14.11 348,736 -0.12(-0.84%)
Mar 11, 2022 14.70 15.30 14.00 14.23 834,416 -0.22(-1.52%)
Mar 10, 2022 14.19 14.49 13.99 14.45 266,984 +0.01(+0.07%)
Mar 09, 2022 14.06 14.73 14.06 14.44 380,576 +0.40(+2.85%)
Mar 08, 2022 13.48 14.42 13.20 14.04 356,614 +0.63(+4.70%)
Mar 07, 2022 13.22 13.80 13.22 13.41 224,048 +0.11(+0.83%)
Mar 04, 2022 13.62 13.79 13.20 13.30 184,302 -0.51(-3.69%)
Mar 03, 2022 14.39 14.39 13.70 13.81 286,637 -0.40(-2.81%)
Mar 02, 2022 14.68 14.80 14.17 14.21 395,126 -0.36(-2.47%)
Mar 01, 2022 14.85 15.31 14.46 14.57 242,885 -0.28(-1.89%)
Feb 28, 2022 14.20 14.99 14.17 14.85 300,267 +0.44(+3.05%)
Feb 25, 2022 13.89 14.64 13.64 14.41 237,899 +0.63(+4.57%)
Feb 24, 2022 12.63 13.82 12.49 13.78 610,857 +0.74(+5.67%)
Feb 23, 2022 14.13 14.20 12.87 13.04 387,953 -0.98(-6.99%)
Feb 22, 2022 14.29 14.46 13.84 14.02 260,200 -0.31(-2.16%)
Feb 18, 2022 14.33 0 -0.09(-0.62%)
Feb 17, 2022 15.15 15.34 14.32 14.42 257,685 -0.89(-5.81%)
Feb 16, 2022 15.09 15.52 14.95 15.31 194,711 +0.08(+0.53%)
Feb 15, 2022 14.38 15.25 14.35 15.23 250,904 +1.04(+7.33%)
Feb 14, 2022 14.73 14.82 14.10 14.19 200,347 -0.43(-2.94%)
Feb 11, 2022 14.55 15.03 14.41 14.62 208,310 -0.13(-0.88%)
Feb 10, 2022 14.33 15.48 14.04 14.75 613,050 +0.07(+0.48%)
Feb 09, 2022 14.10 14.93 14.11 14.68 677,312 +0.44(+3.09%)
Feb 08, 2022 14.04 14.92 13.89 14.24 856,407 +0.11(+0.78%)
Feb 07, 2022 12.85 14.22 12.85 14.13 557,834 +1.32(+10.30%)
Feb 04, 2022 12.22 13.02 12.11 12.81 350,385 +0.48(+3.89%)
Feb 03, 2022 12.45 12.30 12.33 219,536 -0.26(-2.07%)
Feb 02, 2022 13.04 13.04 12.43 12.59 257,960 -0.43(-3.30%)
Feb 01, 2022 13.16 13.30 12.57 13.02 424,463 -0.16(-1.21%)
Jan 31, 2022 12.61 13.21 13.18 504,982 +0.64(+5.10%)
Jan 28, 2022 12.37 12.70 12.02 12.54 431,210 +0.19(+1.54%)
Jan 27, 2022 12.66 12.82 12.04 12.35 341,871 -0.23(-1.83%)
Jan 26, 2022 13.05 13.46 12.53 12.58 356,231 -0.11(-0.87%)
Jan 25, 2022 12.41 12.82 11.61 12.69 295,583 +0.07(+0.55%)
Jan 24, 2022 11.79 12.64 11.41 12.62 536,988 +0.32(+2.60%)
Jan 21, 2022 11.94 12.72 11.71 12.30 563,147 -0.02(-0.16%)
Jan 20, 2022 12.94 13.15 12.20 12.32 502,029 -0.40(-3.14%)
Jan 19, 2022 13.28 13.53 12.68 12.72 694,171 -0.46(-3.49%)
Jan 18, 2022 13.91 13.99 12.95 13.18 436,332 -1.02(-7.18%)
Jan 14, 2022 14.20 0 +0.88(+6.61%)
Jan 13, 2022 14.10 14.10 13.00 13.32 414,714 -0.53(-3.83%)
Jan 12, 2022 14.86 14.97 13.80 13.85 403,258 -0.83(-5.65%)
Jan 11, 2022 13.64 14.70 13.64 14.68 367,153 +0.88(+6.38%)
Jan 10, 2022 13.42 13.94 13.10 13.80 406,895 +0.18(+1.32%)
Jan 07, 2022 14.26 14.60 13.61 13.62 427,007 -0.68(-4.76%)
Jan 06, 2022 14.33 14.76 14.07 14.30 534,487 -0.25(-1.72%)
Jan 05, 2022 15.02 15.87 14.48 14.55 534,335 -0.77(-5.03%)
Jan 04, 2022 15.67 15.81 15.02 15.32 697,023 -0.49(-3.10%)
Jan 03, 2022 16.92 16.92 15.64 15.81 583,097 -0.91(-5.44%)
Dec 31, 2021 16.42 17.28 16.31 16.72 1,288,419 +0.37(+2.26%)
Dec 30, 2021 16.28 16.98 16.21 16.35 548,164 +0.02(+0.12%)
Dec 29, 2021 16.14 16.48 15.86 16.33 371,470 +0.11(+0.68%)
Dec 28, 2021 15.82 16.77 15.61 16.22 880,832 +0.44(+2.79%)
Dec 27, 2021 15.96 16.34 15.67 15.78 719,438 +0.09(+0.57%)
Dec 23, 2021 14.75 15.89 14.75 15.69 416,004 +0.69(+4.60%)
Dec 22, 2021 14.74 15.00 14.32 15.00 572,466 +0.30(+2.04%)
Dec 21, 2021 14.74 14.82 14.37 14.70 687,321 -0.04(-0.27%)
Dec 20, 2021 14.36 14.96 13.97 14.74 798,128 +0.13(+0.89%)
Dec 17, 2021 13.62 14.64 13.05 14.61 2,312,592 +0.78(+5.64%)
Dec 16, 2021 12.94 14.01 12.88 13.83 509,487 +1.03(+8.05%)
Dec 15, 2021 12.49 12.89 12.05 12.80 1,100,655 +0.44(+3.56%)
Dec 14, 2021 12.36 13.31 12.30 12.36 1,773,605 -0.95(-7.14%)
Dec 13, 2021 13.66 14.23 13.28 13.31 484,699 -0.24(-1.77%)
Dec 10, 2021 13.81 14.55 13.46 13.55 511,504 -0.32(-2.31%)
Dec 09, 2021 14.77 14.94 13.12 13.87 736,326 -0.89(-6.03%)
Dec 08, 2021 14.77 15.09 14.43 14.76 486,642 +0.10(+0.68%)
Dec 07, 2021 13.63 15.52 13.42 14.66 1,212,948 +1.22(+9.08%)
Dec 06, 2021 13.62 14.02 13.18 13.44 376,095 -0.29(-2.11%)
Dec 03, 2021 14.83 15.37 13.60 13.73 971,982 -1.07(-7.23%)
Dec 02, 2021 14.02 14.84 13.42 14.80 836,804 +0.69(+4.89%)
Dec 01, 2021 13.87 15.64 13.58 14.11 2,270,572 +0.25(+1.80%)
Nov 30, 2021 13.21 13.99 13.17 13.86 1,952,452 +0.65(+4.92%)
Nov 29, 2021 13.88 13.88 13.17 13.21 695,748 -0.48(-3.51%)
Nov 26, 2021 12.99 13.77 12.99 13.69 901,472 +0.45(+3.40%)
Nov 24, 2021 13.24 13.60 12.92 13.24 1,081,704 +0.07(+0.53%)
Nov 23, 2021 14.25 14.48 13.04 13.17 1,411,492 -1.22(-8.48%)
Nov 22, 2021 13.53 14.70 13.08 14.39 2,066,740 +0.42(+3.01%)
Nov 19, 2021 12.84 14.13 12.10 13.97 6,318,418 +0.70(+5.28%)
Nov 18, 2021 12.84 14.35 13.18 13.27 4,145,486 +0.47(+3.67%)
Nov 17, 2021 11.15 14.27 11.10 12.80 10,494,252 +1.21(+10.44%)
Nov 16, 2021 11.98 12.46 10.57 11.59 32,964,216 +3.18(+37.81%)
Nov 15, 2021 8.290 8.890 7.950 8.410 4,229,911 +0.22(+2.69%)
Nov 12, 2021 7.800 8.260 7.640 8.190 447,777 +0.45(+5.81%)
Nov 11, 2021 7.480 8.270 7.340 7.740 420,326 +0.29(+3.89%)
Nov 10, 2021 7.570 7.440 7.450 294,644 -0.31(-3.99%)
Nov 09, 2021 8.120 8.120 7.680 7.760 259,361 -0.35(-4.32%)
Nov 08, 2021 8.610 8.685 8.100 8.110 195,078 -0.43(-5.04%)
Nov 05, 2021 8.590 8.750 8.320 8.540 386,892 +0.04(+0.47%)
Nov 04, 2021 8.410 8.650 8.380 8.500 408,411 +0.03(+0.35%)
Nov 03, 2021 7.910 8.490 7.860 8.470 124,403 +0.57(+7.22%)
Nov 02, 2021 8.040 8.040 7.670 7.900 347,343 -0.14(-1.74%)
Nov 01, 2021 8.090 8.450 7.810 8.040 363,630 +0.04(+0.50%)
Oct 29, 2021 7.930 8.080 7.820 8.000 551,168 +0.06(+0.76%)
Oct 28, 2021 7.970 8.050 7.880 7.940 29,315 -0.01(-0.13%)
Oct 27, 2021 8.490 8.260 7.486 7.950 203,411 -0.47(-5.58%)
Oct 26, 2021 8.800 8.390 8.420 130,499 -0.43(-4.86%)
Oct 25, 2021 8.760 8.997 8.401 8.850 446,522 +0.26(+3.03%)
Oct 22, 2021 8.590 8.870 8.020 8.590 1,117,654 -0.08(-0.92%)
Oct 21, 2021 8.740 8.920 8.535 8.670 87,667 -0.04(-0.46%)
Oct 20, 2021 8.860 8.990 8.660 8.710 76,777 -0.09(-1.02%)
Oct 19, 2021 8.350 8.910 8.120 8.800 129,855 +0.49(+5.90%)
Oct 18, 2021 8.700 8.750 8.110 8.310 96,586 -0.43(-4.92%)
Oct 15, 2021 8.900 8.900 8.600 8.740 83,095 -0.03(-0.34%)
Oct 14, 2021 8.860 8.980 8.655 8.770 102,799 +0.01(+0.11%)
Oct 13, 2021 8.600 8.900 8.600 8.760 67,885 +0.20(+2.34%)
Oct 12, 2021 8.390 8.650 8.360 8.560 88,653 +0.07(+0.82%)
Oct 11, 2021 8.250 8.660 8.250 8.490 46,880 +0.18(+2.17%)
Oct 08, 2021 8.730 8.730 8.310 8.310 70,915 -0.36(-4.15%)
Oct 07, 2021 8.580 8.740 8.440 8.670 83,336 +0.14(+1.64%)
Oct 06, 2021 8.500 8.670 8.410 8.530 134,875 -0.16(-1.84%)
Oct 05, 2021 8.460 8.710 8.111 8.690 143,768 +0.25(+2.96%)
Oct 04, 2021 8.510 8.675 8.290 8.440 250,169 -0.19(-2.20%)
Oct 01, 2021 8.590 8.730 8.450 8.630 136,476 -0.01(-0.12%)
Sep 30, 2021 8.630 8.750 8.330 8.640 421,125 +0.15(+1.77%)
Sep 29, 2021 8.960 8.960 8.306 8.490 138,522 -0.38(-4.28%)
Sep 28, 2021 8.900 9.019 8.710 8.870 195,988 -0.10(-1.11%)
Sep 27, 2021 8.810 9.355 8.720 8.970 452,850 +0.05(+0.56%)
Sep 24, 2021 9.180 9.390 8.660 8.920 339,476 -0.43(-4.60%)
Sep 23, 2021 9.330 9.650 9.230 9.350 201,288 +0.06(+0.65%)
Sep 22, 2021 9.140 9.410 8.869 9.290 296,934 +0.24(+2.65%)
Sep 21, 2021 8.600 9.250 8.560 9.050 272,687 +0.41(+4.75%)
Sep 20, 2021 9.600 9.660 8.440 8.640 350,579 -1.09(-11.20%)
Sep 17, 2021 8.790 9.730 8.330 9.730 776,874 +0.87(+9.82%)
Sep 16, 2021 9.020 9.230 8.510 8.860 248,622 -0.23(-2.53%)
Sep 15, 2021 8.830 9.410 8.368 9.090 444,674 +0.12(+1.34%)
Sep 14, 2021 7.600 9.250 7.330 8.970 646,791 +1.33(+17.41%)
Sep 13, 2021 7.080 7.890 7.050 7.640 229,648 +0.07(+0.92%)
Sep 10, 2021 7.960 8.290 7.520 7.570 505,487 -0.32(-4.06%)
Sep 09, 2021 7.860 8.200 7.790 7.890 447,112 +0.09(+1.15%)
Sep 08, 2021 7.790 8.670 7.550 7.800 1,615,269 -0.06(-0.76%)
Sep 07, 2021 8.540 8.540 7.580 7.860 672,471 -0.58(-6.87%)
Sep 03, 2021 8.150 8.550 8.085 8.440 256,071 +0.25(+3.05%)
Sep 02, 2021 7.970 8.530 7.860 8.190 127,552 +0.23(+2.89%)
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.