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

Cytosorbents Cor (NQ: CTSO )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 7.400 7.630 7.360 7.490 147,700 +0.10(+1.35%)
Jan 30, 2019 7.020 7.420 7.000 7.390 260,686 +0.38(+5.42%)
Jan 29, 2019 7.060 7.160 7.000 7.010 87,865 -0.03(-0.43%)
Jan 28, 2019 7.180 7.180 6.880 7.040 255,549 -0.18(-2.49%)
Jan 25, 2019 6.900 7.260 6.820 7.220 142,600 +0.40(+5.87%)
Jan 24, 2019 6.900 6.990 6.700 6.820 281,243 -0.15(-2.15%)
Jan 23, 2019 7.230 7.250 6.890 6.970 484,111 -0.29(-3.99%)
Jan 22, 2019 7.670 7.740 7.200 7.260 279,677 -0.44(-5.71%)
Jan 18, 2019 7.670 7.740 7.450 7.700 107,400 +0.08(+1.05%)
Jan 17, 2019 7.440 7.731 7.440 7.620 98,038 +0.15(+2.01%)
Jan 16, 2019 7.400 7.600 7.353 7.470 173,739 +0.15(+2.05%)
Jan 15, 2019 7.000 7.450 7.000 7.320 221,421 +0.29(+4.13%)
Jan 14, 2019 7.290 7.290 7.000 7.030 194,719 -0.28(-3.83%)
Jan 11, 2019 7.510 7.560 7.170 7.310 205,100 -0.20(-2.66%)
Jan 10, 2019 8.000 8.000 7.400 7.510 256,467 -0.51(-6.36%)
Jan 09, 2019 8.270 8.490 8.000 8.020 224,715 -0.23(-2.79%)
Jan 08, 2019 8.600 8.643 8.200 8.250 211,761 -0.31(-3.62%)
Jan 07, 2019 8.040 8.820 7.956 8.560 258,087 +0.51(+6.34%)
Jan 04, 2019 7.730 8.060 7.620 8.050 147,600 +0.46(+6.06%)
Jan 03, 2019 7.840 7.880 7.470 7.590 201,315 -0.26(-3.31%)
Jan 02, 2019 7.910 8.070 7.750 7.850 149,770 -0.23(-2.85%)
Dec 31, 2018 7.940 8.260 7.760 8.080 305,000 +0.26(+3.32%)
Dec 28, 2018 7.770 8.000 7.580 7.820 186,200 +0.09(+1.16%)
Dec 27, 2018 7.920 8.000 7.400 7.730 227,151 -0.30(-3.74%)
Dec 26, 2018 7.350 8.150 7.270 8.030 293,650 +0.74(+10.15%)
Dec 24, 2018 6.950 7.450 6.760 7.290 197,000 +0.24(+3.40%)
Dec 21, 2018 7.650 7.810 6.940 7.050 386,000 -0.56(-7.36%)
Dec 20, 2018 8.310 8.400 7.500 7.610 368,273 -0.70(-8.42%)
Dec 19, 2018 8.850 8.970 8.210 8.310 223,675 -0.55(-6.21%)
Dec 18, 2018 9.050 9.050 8.670 8.860 167,100 -0.06(-0.67%)
Dec 17, 2018 9.100 9.250 8.840 8.920 155,418 -0.15(-1.65%)
Dec 14, 2018 8.700 9.130 8.520 9.070 183,100 +0.32(+3.66%)
Dec 13, 2018 9.020 9.070 8.740 8.750 143,141 -0.15(-1.69%)
Dec 12, 2018 8.800 9.200 8.800 8.900 194,758 +0.12(+1.37%)
Dec 11, 2018 9.130 9.200 8.730 8.780 189,761 -0.30(-3.30%)
Dec 10, 2018 9.310 9.538 9.010 9.080 135,049 -0.23(-2.47%)
Dec 07, 2018 9.670 9.825 9.220 9.310 202,000 -0.35(-3.62%)
Dec 06, 2018 9.820 10.00 9.610 9.660 178,565 -0.28(-2.82%)
Dec 04, 2018 10.43 10.58 9.870 9.940 194,500 -0.48(-4.61%)
Dec 03, 2018 10.60 10.60 10.31 10.42 66,856 -0.02(-0.19%)
Nov 30, 2018 10.60 10.69 10.27 10.44 135,200 -0.19(-1.79%)
Nov 29, 2018 10.81 10.91 10.40 10.63 92,398 -0.18(-1.67%)
Nov 28, 2018 10.55 10.95 10.28 10.81 151,085 +0.19(+1.79%)
Nov 27, 2018 10.75 10.76 10.50 10.62 99,175 -0.17(-1.58%)
Nov 26, 2018 10.95 11.20 10.70 10.79 210,898 -0.02(-0.19%)
Nov 23, 2018 10.05 10.82 10.05 10.81 117,000 +0.76(+7.56%)
Nov 21, 2018 10.05 10.05 10.05 0 +0.30(+3.08%)
Nov 20, 2018 9.760 10.03 9.700 9.750 149,219 -0.24(-2.40%)
Nov 19, 2018 9.870 10.01 9.650 9.990 233,571 +0.09(+0.91%)
Nov 16, 2018 9.500 9.980 9.490 9.900 156,400 +0.32(+3.34%)
Nov 15, 2018 9.100 9.710 9.030 9.580 148,183 +0.52(+5.74%)
Nov 14, 2018 9.610 9.670 9.000 9.060 188,717 -0.48(-5.03%)
Nov 13, 2018 9.720 9.941 9.400 9.540 123,005 -0.14(-1.45%)
Nov 12, 2018 9.850 9.890 9.350 9.680 144,141 -0.17(-1.73%)
Nov 09, 2018 10.65 10.72 9.730 9.850 182,200 -0.86(-8.03%)
Nov 08, 2018 11.35 11.50 10.39 10.71 249,001 -0.63(-5.56%)
Nov 07, 2018 9.000 12.00 8.701 11.34 689,777 +1.69(+17.51%)
Nov 06, 2018 9.600 10.20 9.450 9.650 358,290 +0.02(+0.21%)
Nov 05, 2018 9.770 9.800 9.400 9.630 161,936 -0.07(-0.72%)
Nov 02, 2018 9.920 10.18 9.260 9.700 317,300 -0.19(-1.92%)
Nov 01, 2018 10.08 10.14 9.820 9.890 201,783 -0.11(-1.10%)
Oct 31, 2018 9.730 10.20 9.730 10.00 271,965 +0.42(+4.38%)
Oct 30, 2018 9.390 9.780 9.340 9.580 190,380 +0.18(+1.91%)
Oct 29, 2018 10.19 10.22 9.120 9.400 211,019 -0.64(-6.37%)
Oct 26, 2018 9.720 10.17 9.360 10.04 255,500 +0.11(+1.11%)
Oct 25, 2018 9.600 10.13 9.540 9.930 210,067 +0.32(+3.33%)
Oct 24, 2018 10.34 10.44 9.570 9.610 260,345 -0.72(-6.97%)
Oct 23, 2018 10.24 10.42 10.14 10.33 120,764 -0.08(-0.77%)
Oct 22, 2018 10.20 10.42 10.08 10.41 115,615 +0.22(+2.16%)
Oct 19, 2018 10.87 11.10 10.12 10.19 235,500 -0.67(-6.17%)
Oct 18, 2018 10.91 11.09 10.73 10.86 142,020 -0.14(-1.27%)
Oct 17, 2018 10.85 11.08 10.73 11.00 118,609 +0.12(+1.10%)
Oct 16, 2018 10.79 10.96 10.75 10.88 165,260 +0.13(+1.21%)
Oct 15, 2018 10.68 10.82 10.40 10.75 162,942 +0.03(+0.28%)
Oct 12, 2018 10.74 11.07 10.59 10.72 192,500 +0.21(+2.00%)
Oct 11, 2018 10.60 11.01 10.40 10.51 297,026 -0.25(-2.32%)
Oct 10, 2018 11.40 11.54 10.74 10.76 312,019 -0.71(-6.19%)
Oct 09, 2018 11.60 12.09 11.44 11.47 158,330 -0.14(-1.21%)
Oct 08, 2018 11.79 11.87 10.91 11.61 311,890 -0.24(-2.03%)
Oct 05, 2018 12.19 12.35 11.76 11.85 258,400 -0.35(-2.87%)
Oct 04, 2018 12.50 12.54 12.02 12.20 177,891 -0.30(-2.40%)
Oct 03, 2018 12.34 12.84 12.25 12.50 222,120 +0.17(+1.38%)
Oct 02, 2018 12.60 12.73 12.20 12.33 172,445 -0.31(-2.45%)
Oct 01, 2018 12.91 13.08 12.52 12.64 162,680 -0.26(-2.02%)
Sep 28, 2018 12.80 13.30 12.75 12.90 165,600 +0.00(+0.00%)
Sep 27, 2018 13.50 13.50 12.70 12.90 233,465 -0.60(-4.44%)
Sep 26, 2018 13.75 13.78 13.40 13.50 135,259 -0.30(-2.17%)
Sep 25, 2018 13.60 13.90 13.60 13.80 94,280 +0.25(+1.85%)
Sep 24, 2018 13.45 13.95 13.38 13.55 169,813 +0.10(+0.74%)
Sep 21, 2018 13.20 13.55 13.10 13.45 392,600 +0.25(+1.89%)
Sep 20, 2018 12.95 13.35 12.85 13.20 120,108 +0.25(+1.93%)
Sep 19, 2018 13.10 13.40 12.88 12.95 181,226 -0.10(-0.77%)
Sep 18, 2018 12.85 13.20 12.85 13.05 173,420 +0.15(+1.16%)
Sep 17, 2018 12.80 13.20 12.74 12.90 255,383 +0.05(+0.39%)
Sep 14, 2018 13.25 13.50 12.75 12.85 341,500 -0.40(-3.02%)
Sep 13, 2018 13.40 13.65 13.10 13.25 164,517 -0.18(-1.30%)
Sep 12, 2018 13.65 13.80 13.10 13.43 228,398 -0.32(-2.36%)
Sep 11, 2018 14.35 14.35 13.50 13.75 251,948 -0.60(-4.18%)
Sep 10, 2018 14.15 14.40 14.05 14.35 184,232 +0.25(+1.77%)
Sep 07, 2018 14.10 14.25 13.75 14.10 186,200 -0.10(-0.70%)
Sep 06, 2018 14.85 14.85 14.05 14.20 184,642 -0.60(-4.05%)
Sep 05, 2018 14.85 14.85 14.35 14.80 218,537 +0.00(+0.00%)
Sep 04, 2018 14.75 14.90 14.25 14.80 238,396 +0.15(+1.02%)
Aug 31, 2018 14.65 14.65 14.65 0 +0.15(+1.03%)
Aug 30, 2018 14.60 14.95 14.15 14.50 425,476 -0.05(-0.34%)
Aug 29, 2018 13.70 14.80 13.68 14.55 568,849 +0.95(+6.99%)
Aug 28, 2018 12.85 13.80 12.75 13.60 470,513 +0.85(+6.67%)
Aug 27, 2018 12.30 12.81 12.30 12.75 218,099 +0.50(+4.08%)
Aug 24, 2018 12.00 12.30 12.00 12.25 184,100 +0.25(+2.08%)
Aug 23, 2018 12.05 12.10 11.80 12.00 81,077 +0.00(+0.00%)
Aug 22, 2018 11.90 12.10 11.80 12.00 120,582 +0.10(+0.84%)
Aug 21, 2018 11.80 12.05 11.75 11.90 173,095 +0.18(+1.49%)
Aug 20, 2018 11.55 12.00 11.49 11.72 144,359 +0.17(+1.52%)
Aug 17, 2018 11.35 11.60 11.15 11.55 129,600 +0.15(+1.32%)
Aug 16, 2018 11.00 11.43 10.95 11.40 220,946 +0.40(+3.64%)
Aug 15, 2018 11.00 11.20 10.85 11.00 186,930 +0.00(+0.00%)
Aug 14, 2018 11.35 11.55 10.90 11.00 332,344 -0.40(-3.51%)
Aug 13, 2018 11.65 11.92 11.40 11.40 223,273 -0.15(-1.30%)
Aug 10, 2018 11.00 11.60 10.80 11.55 167,800 +0.55(+5.00%)
Aug 09, 2018 10.90 11.30 10.90 11.00 180,143 +0.05(+0.46%)
Aug 08, 2018 11.20 11.30 10.75 10.95 290,084 -0.25(-2.23%)
Aug 07, 2018 11.55 11.65 11.15 11.20 279,188 -0.38(-3.24%)
Aug 06, 2018 11.55 11.95 11.30 11.57 289,186 -0.05(-0.43%)
Aug 03, 2018 13.20 13.40 11.60 11.62 662,400 -1.28(-9.88%)
Aug 02, 2018 12.30 13.00 12.20 12.90 453,209 +0.60(+4.88%)
Aug 01, 2018 12.05 12.35 12.00 12.30 186,332 +0.30(+2.50%)
Jul 31, 2018 11.75 12.15 11.70 12.00 195,362 +0.30(+2.56%)
Jul 30, 2018 12.00 12.10 11.35 11.70 342,438 -0.25(-2.09%)
Jul 27, 2018 12.30 12.37 11.80 11.95 392,200 -0.35(-2.85%)
Jul 26, 2018 12.35 12.50 12.05 12.30 164,289 -0.05(-0.40%)
Jul 25, 2018 12.40 12.60 12.26 12.35 169,404 +0.00(+0.00%)
Jul 24, 2018 12.15 12.50 11.95 12.35 188,799 +0.25(+2.07%)
Jul 23, 2018 11.75 12.25 11.75 12.10 157,960 +0.25(+2.11%)
Jul 20, 2018 11.90 11.95 11.75 11.85 154,339 -0.15(-1.25%)
Jul 19, 2018 12.05 11.70 12.00 148,551 +0.15(+1.27%)
Jul 18, 2018 12.05 12.10 11.55 11.85 240,050 -0.20(-1.66%)
Jul 17, 2018 12.05 12.35 12.00 12.05 129,128 -0.10(-0.82%)
Jul 16, 2018 12.40 12.45 12.00 12.15 136,844 -0.20(-1.62%)
Jul 13, 2018 12.10 12.35 192,302 -0.20(-1.59%)
Jul 12, 2018 12.10 12.70 12.05 12.55 209,853 +0.35(+2.87%)
Jul 11, 2018 12.40 12.50 12.10 12.20 180,289 -0.15(-1.21%)
Jul 10, 2018 12.35 12.35 12.00 12.35 207,942 +0.10(+0.82%)
Jul 09, 2018 11.65 12.50 11.65 12.25 321,531 +0.75(+6.52%)
Jul 06, 2018 11.70 11.75 11.35 11.50 142,120 -0.10(-0.86%)
Jul 05, 2018 11.55 11.70 11.30 11.60 142,548 +0.05(+0.43%)
Jul 03, 2018 11.55 11.55 11.55 0 -0.15(-1.28%)
Jul 02, 2018 11.30 12.00 11.20 11.70 273,882 +0.30(+2.63%)
Jun 29, 2018 11.55 11.62 11.30 11.40 517,109 -0.10(-0.87%)
Jun 28, 2018 10.95 11.55 10.90 11.50 364,767 +0.60(+5.50%)
Jun 27, 2018 10.90 11.05 10.85 10.90 297,876 +0.00(+0.00%)
Jun 26, 2018 10.60 11.05 10.60 10.90 291,751 +0.25(+2.35%)
Jun 25, 2018 10.80 11.03 10.10 10.65 460,217 -0.35(-3.18%)
Jun 22, 2018 11.00 11.15 10.60 11.00 3,380,994 +0.00(+0.00%)
Jun 21, 2018 10.75 11.15 10.70 11.00 308,190 +0.15(+1.38%)
Jun 20, 2018 11.50 11.55 10.70 10.85 388,788 -0.55(-4.82%)
Jun 19, 2018 11.35 11.55 11.30 11.40 215,565 +0.00(+0.00%)
Jun 18, 2018 12.20 12.30 11.25 11.40 355,810 -0.95(-7.69%)
Jun 15, 2018 12.35 11.60 12.35 648,180 +0.35(+2.92%)
Jun 14, 2018 11.30 12.00 11.30 12.00 418,780 +0.80(+7.14%)
Jun 13, 2018 11.50 11.60 11.20 11.20 167,220 -0.30(-2.61%)
Jun 12, 2018 11.40 11.61 11.35 11.50 176,766 +0.10(+0.88%)
Jun 11, 2018 11.70 11.75 11.00 11.40 256,454 -0.30(-2.56%)
Jun 08, 2018 11.70 11.85 11.50 11.70 205,229 -0.05(-0.43%)
Jun 07, 2018 11.90 11.95 11.70 11.75 222,436 -0.10(-0.84%)
Jun 06, 2018 11.70 11.90 11.30 11.85 319,149 +0.15(+1.28%)
Jun 05, 2018 11.25 11.70 11.25 11.70 223,716 +0.45(+4.00%)
Jun 04, 2018 11.40 11.60 11.15 11.25 334,154 -0.10(-0.88%)
Jun 01, 2018 11.40 11.40 11.18 11.35 234,608 +0.05(+0.44%)
May 31, 2018 11.15 11.45 11.05 11.30 258,312 -0.15(-1.31%)
May 30, 2018 11.55 11.70 11.00 11.45 296,670 -0.05(-0.43%)
May 29, 2018 11.15 11.55 10.90 11.50 349,799 +0.35(+3.14%)
May 25, 2018 11.15 11.15 11.15 0 +0.15(+1.36%)
May 24, 2018 10.10 11.10 10.10 11.00 525,864 +0.90(+8.91%)
May 23, 2018 10.35 10.55 10.00 10.10 459,384 -0.38(-3.58%)
May 22, 2018 10.60 10.60 10.20 10.47 365,933 -0.08(-0.71%)
May 21, 2018 10.55 10.75 10.30 10.55 343,330 +0.00(+0.00%)
May 18, 2018 10.10 10.90 9.950 10.55 587,248 +0.50(+4.98%)
May 17, 2018 9.300 10.15 9.250 10.05 790,451 +0.65(+6.91%)
May 16, 2018 9.000 9.800 8.850 9.400 801,988 +0.40(+4.44%)
May 15, 2018 8.450 9.000 8.350 9.000 649,821 +0.60(+7.14%)
May 14, 2018 8.100 8.550 8.075 8.400 443,481 +0.35(+4.35%)
May 11, 2018 7.900 8.100 7.800 8.050 157,566 +0.15(+1.90%)
May 10, 2018 8.000 8.025 7.700 7.900 174,324 -0.10(-1.25%)
May 09, 2018 7.900 8.250 7.650 8.000 265,806 -0.05(-0.62%)
May 08, 2018 8.000 8.150 7.800 8.050 125,421 +0.05(+0.63%)
May 07, 2018 8.050 8.167 7.950 8.000 128,670 -0.10(-1.23%)
May 04, 2018 7.950 8.100 7.950 8.100 108,757 +0.15(+1.89%)
May 03, 2018 8.100 8.200 7.900 7.950 90,422 -0.15(-1.85%)
May 02, 2018 7.750 8.150 7.515 8.100 206,110 +0.30(+3.85%)
May 01, 2018 7.550 7.800 7.500 7.800 136,888 +0.25(+3.31%)
Apr 30, 2018 7.500 7.650 7.450 7.550 122,553 +0.00(+0.00%)
Apr 27, 2018 7.750 7.775 7.450 7.550 139,827 -0.15(-1.95%)
Apr 26, 2018 7.700 7.900 7.600 7.700 134,109 -0.05(-0.65%)
Apr 25, 2018 7.500 7.750 7.350 7.750 107,991 +0.25(+3.33%)
Apr 24, 2018 7.800 7.800 7.400 7.500 289,987 -0.10(-1.32%)
Apr 23, 2018 7.700 7.850 7.550 7.600 140,929 -0.10(-1.30%)
Apr 20, 2018 7.750 7.800 7.650 7.700 144,499 -0.05(-0.65%)
Apr 19, 2018 8.050 8.100 7.600 7.750 151,094 -0.35(-4.32%)
Apr 18, 2018 8.250 8.350 8.050 8.100 273,688 -0.15(-1.82%)
Apr 17, 2018 8.100 8.250 7.950 8.250 232,723 +0.15(+1.85%)
Apr 16, 2018 7.950 8.149 7.900 8.100 178,736 +0.15(+1.89%)
Apr 13, 2018 7.650 7.950 7.650 7.950 192,504 +0.25(+3.25%)
Apr 12, 2018 7.550 7.750 7.550 7.700 114,023 +0.15(+1.99%)
Apr 11, 2018 7.550 7.650 7.500 7.550 103,015 -0.05(-0.66%)
Apr 10, 2018 7.350 7.600 7.300 7.600 111,169 +0.25(+3.40%)
Apr 09, 2018 7.400 7.400 7.300 7.350 74,386 +0.00(+0.00%)
Apr 06, 2018 7.300 7.450 7.300 7.350 80,048 -0.05(-0.68%)
Apr 05, 2018 7.300 7.450 7.150 7.400 116,461 +0.10(+1.37%)
Apr 04, 2018 7.250 7.525 7.050 7.300 215,104 -0.05(-0.68%)
Apr 03, 2018 6.900 7.400 6.875 7.350 229,949 +0.45(+6.52%)
Apr 02, 2018 7.000 7.100 6.900 6.900 186,429 -0.15(-2.13%)
Mar 29, 2018 7.050 7.050 7.050 0 +0.05(+0.71%)
Mar 28, 2018 7.100 7.300 7.000 7.000 193,564 -0.15(-2.10%)
Mar 27, 2018 7.300 7.350 7.100 7.150 251,708 -0.20(-2.72%)
Mar 26, 2018 7.600 7.650 7.150 7.350 262,620 -0.25(-3.29%)
Mar 23, 2018 7.750 7.800 7.500 7.600 179,679 -0.05(-0.65%)
Mar 22, 2018 7.750 7.850 7.550 7.650 84,460 -0.10(-1.29%)
Mar 21, 2018 7.800 7.900 7.750 7.750 92,773 -0.10(-1.27%)
Mar 20, 2018 7.700 7.900 7.550 7.850 113,933 +0.20(+2.61%)
Mar 19, 2018 7.800 7.900 7.650 7.650 139,170 -0.25(-3.16%)
Mar 16, 2018 7.900 7.949 7.700 7.900 172,184 +0.00(+0.00%)
Mar 15, 2018 8.250 8.250 7.900 7.900 209,492 -0.30(-3.66%)
Mar 14, 2018 8.200 8.250 7.951 8.200 272,725 +0.10(+1.23%)
Mar 13, 2018 7.950 8.250 7.800 8.100 477,760 +0.15(+1.89%)
Mar 12, 2018 7.800 8.049 7.700 7.950 231,981 +0.20(+2.58%)
Mar 09, 2018 8.000 8.000 7.650 7.750 317,274 -0.15(-1.90%)
Mar 08, 2018 7.850 8.000 7.800 7.900 147,057 -0.05(-0.63%)
Mar 07, 2018 7.950 8.000 7.825 7.950 148,426 +0.00(+0.00%)
Mar 06, 2018 7.900 8.000 7.700 7.950 112,829 +0.10(+1.27%)
Mar 05, 2018 7.850 7.950 7.651 7.850 105,577 +0.05(+0.64%)
Mar 02, 2018 7.550 7.950 7.500 7.800 126,785 +0.15(+1.96%)
Mar 01, 2018 7.900 7.917 7.525 7.650 151,845 -0.20(-2.55%)
Feb 28, 2018 8.000 8.050 7.716 7.850 409,214 -0.15(-1.88%)
Feb 27, 2018 7.900 8.050 7.800 8.000 240,421 +0.15(+1.91%)
Feb 26, 2018 7.900 8.000 7.800 7.850 161,758 -0.05(-0.63%)
Feb 23, 2018 8.050 8.050 7.800 7.900 176,770 +0.05(+0.64%)
Feb 22, 2018 7.850 8.100 7.800 7.850 376,730 +0.02(+0.32%)
Feb 21, 2018 7.750 8.100 7.700 7.825 991,212 +0.53(+7.19%)
Feb 20, 2018 7.600 7.700 7.300 7.300 242,643 -0.38(-4.89%)
Feb 16, 2018 7.675 7.675 7.675 0 +0.45(+6.23%)
Feb 15, 2018 7.400 7.450 7.100 7.225 262,826 -0.23(-3.02%)
Feb 14, 2018 7.350 7.550 7.250 7.450 111,450 +0.05(+0.68%)
Feb 13, 2018 7.300 7.477 7.150 7.400 55,903 +0.10(+1.37%)
Feb 12, 2018 7.050 7.400 7.043 7.300 95,506 +0.30(+4.29%)
Feb 09, 2018 7.100 7.100 6.800 7.000 134,325 +0.00(+0.00%)
Feb 08, 2018 7.200 7.200 6.850 7.000 143,756 -0.20(-2.78%)
Feb 07, 2018 7.250 7.250 7.000 7.200 65,631 -0.05(-0.69%)
Feb 06, 2018 7.050 7.350 6.601 7.250 307,972 +0.10(+1.40%)
Feb 05, 2018 7.650 7.700 7.050 7.150 257,415 -0.65(-8.33%)
Feb 02, 2018 7.800 7.850 7.600 7.800 144,548 +0.00(+0.00%)
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.