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

Pavmed Inc Series Z WT (NQ: PAVMZ )

0.0499 +0.0201 (+67.45%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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 29, 2021 1.040 1.190 1.000 1.108 13,200 +0.05(+4.53%)
Jan 28, 2021 1.110 1.200 1.050 1.060 16,101 -0.02(-1.67%)
Jan 27, 2021 1.100 1.160 1.040 1.078 24,914 -0.06(-5.48%)
Jan 26, 2021 1.280 1.280 1.120 1.141 21,610 -0.04(-3.35%)
Jan 25, 2021 1.100 1.260 0.9750 1.180 232,679 +0.03(+2.61%)
Jan 22, 2021 1.200 1.200 1.095 1.150 21,100 -0.04(-3.36%)
Jan 21, 2021 1.080 1.230 1.080 1.190 9,738 +0.04(+3.48%)
Jan 20, 2021 1.170 1.170 1.045 1.150 26,250 -0.04(-3.36%)
Jan 19, 2021 1.050 1.206 1.040 1.190 15,435 +0.09(+8.08%)
Jan 15, 2021 1.090 1.103 1.080 1.101 20,200 -0.05(-4.26%)
Jan 14, 2021 1.060 1.180 1.050 1.150 4,594 +0.03(+2.40%)
Jan 13, 2021 1.125 1.150 1.080 1.123 5,727 -0.03(-2.35%)
Jan 12, 2021 1.120 1.240 1.100 1.150 14,830 +0.00(+0.44%)
Jan 11, 2021 1.140 1.255 1.080 1.145 24,218 -0.08(-6.91%)
Jan 08, 2021 1.280 1.420 1.180 1.230 7,800 -0.06(-4.65%)
Jan 07, 2021 1.240 1.350 1.240 1.290 15,867 +0.05(+4.03%)
Jan 06, 2021 1.230 1.490 1.135 1.240 21,458 -0.08(-6.06%)
Jan 05, 2021 1.250 1.350 1.220 1.320 50,716 +0.13(+10.92%)
Jan 04, 2021 1.210 1.250 1.149 1.190 51,876 +0.02(+1.71%)
Dec 31, 2020 1.170 1.170 1.170 48,720 +0.04(+3.54%)
Dec 30, 2020 1.190 1.220 1.120 1.130 48,720 -0.07(-5.83%)
Dec 29, 2020 1.150 1.200 1.080 1.200 31,989 +0.02(+1.69%)
Dec 28, 2020 1.100 1.190 1.065 1.180 39,607 +0.14(+12.92%)
Dec 24, 2020 1.010 1.130 0.9701 1.045 77,800 +0.09(+8.87%)
Dec 23, 2020 0.9600 0.9600 0.9594 0.9599 7,191 -0.04(-4.01%)
Dec 22, 2020 0.9500 1.090 0.9199 1.000 27,396 +0.04(+4.17%)
Dec 21, 2020 0.9400 1.060 0.8799 0.9600 35,632 +0.09(+10.34%)
Dec 18, 2020 0.9130 0.9180 0.8400 0.8700 23,000 -0.08(-8.42%)
Dec 17, 2020 0.9800 0.9800 0.9102 0.9500 14,718 -0.02(-2.06%)
Dec 16, 2020 1.000 1.140 0.9300 0.9700 27,525 +0.01(+1.04%)
Dec 15, 2020 0.9000 1.040 0.9000 0.9600 8,893 +0.01(+1.05%)
Dec 14, 2020 0.9409 0.9800 0.8901 0.9500 5,006 +0.01(+1.06%)
Dec 11, 2020 0.9500 1.070 0.9000 0.9400 39,100 -0.04(-4.08%)
Dec 10, 2020 0.9400 0.9800 0.9400 0.9800 3,841 -0.02(-2.00%)
Dec 09, 2020 0.9600 1.040 0.9420 1.000 13,528 +0.03(+2.82%)
Dec 08, 2020 0.9726 0.9726 0.9726 0.9726 1,300 -0.02(-1.76%)
Dec 07, 2020 1.040 1.040 0.9798 0.9900 40,256 -0.05(-5.10%)
Dec 04, 2020 0.9800 1.100 0.9800 1.043 15,900 +0.08(+8.68%)
Dec 03, 2020 0.9899 0.9900 0.9350 0.9599 10,020 +0.03(+3.22%)
Dec 02, 2020 0.9000 0.9600 0.8821 0.9300 7,776 +0.01(+1.09%)
Dec 01, 2020 0.9300 0.9383 0.8600 0.9200 140,269 -0.04(-4.17%)
Nov 30, 2020 0.9400 0.9600 0.9300 0.9600 32,618 -0.05(-4.93%)
Nov 27, 2020 0.9899 1.010 0.9851 1.010 2,000 -0.02(-1.95%)
Nov 25, 2020 0.9800 1.030 0.9453 1.030 16,800 +0.08(+8.41%)
Nov 24, 2020 0.9151 0.9501 0.8900 0.9500 10,805 +0.01(+1.06%)
Nov 23, 2020 0.8200 0.9400 0.8099 0.9400 71,818 +0.13(+16.05%)
Nov 20, 2020 0.8100 0.8201 0.7901 0.8100 12,100 +0.01(+1.67%)
Nov 19, 2020 0.8400 0.9500 0.7800 0.7967 62,145 +0.01(+0.85%)
Nov 18, 2020 0.8000 0.8200 0.7801 0.7900 88,532 +0.01(+1.28%)
Nov 17, 2020 0.8000 0.8000 0.7600 0.7800 14,892 +0.00(+0.00%)
Nov 16, 2020 0.7899 0.7900 0.7531 0.7800 31,800 +0.03(+3.97%)
Nov 13, 2020 0.7790 0.8000 0.7501 0.7502 37,000 -0.02(-3.15%)
Nov 12, 2020 0.7750 0.7900 0.7700 0.7746 10,300 +0.00(+0.60%)
Nov 11, 2020 0.7700 0.7900 0.7502 0.7700 30,699 +0.01(+1.32%)
Nov 10, 2020 0.7800 0.7800 0.7363 0.7600 13,817 -0.01(-1.30%)
Nov 09, 2020 0.7900 0.8250 0.7251 0.7700 158,198 +0.00(+0.00%)
Nov 06, 2020 0.8000 0.8000 0.7600 0.7700 27,200 -0.01(-0.65%)
Nov 05, 2020 0.8000 0.8074 0.7701 0.7750 9,011 -0.01(-0.64%)
Nov 04, 2020 0.8000 0.8000 0.7600 0.7800 4,800 +0.01(+1.30%)
Nov 03, 2020 0.7600 0.8000 0.7600 0.7700 63,974 -0.02(-2.25%)
Nov 02, 2020 0.7650 0.8200 0.7373 0.7877 93,608 +0.01(+0.99%)
Oct 30, 2020 0.8200 0.8400 0.7241 0.7800 53,600 -0.01(-1.27%)
Oct 29, 2020 0.8300 0.8300 0.7601 0.7900 55,055 -0.03(-3.67%)
Oct 28, 2020 0.8100 0.8400 0.8100 0.8201 37,801 -0.03(-3.52%)
Oct 27, 2020 0.8401 0.8699 0.7300 0.8500 73,170 +0.00(+0.00%)
Oct 26, 2020 0.9000 0.9000 0.8001 0.8500 27,538 -0.02(-2.35%)
Oct 23, 2020 0.9010 0.9270 0.8500 0.8705 11,800 +0.00(+0.06%)
Oct 22, 2020 0.8700 0.9100 0.8000 0.8700 5,023 +0.00(+0.00%)
Oct 21, 2020 0.9189 0.9189 0.8700 0.8700 8,625 -0.02(-2.25%)
Oct 20, 2020 0.9000 0.9000 0.8658 0.8900 17,378 +0.01(+1.10%)
Oct 19, 2020 0.8702 0.9000 0.8702 0.8803 6,741 -0.03(-3.25%)
Oct 16, 2020 0.9200 0.9512 0.8701 0.9099 17,300 +0.01(+1.10%)
Oct 15, 2020 0.8900 0.9400 0.8900 0.9000 12,667 -0.02(-2.17%)
Oct 14, 2020 0.9600 0.9600 0.8699 0.9200 32,423 -0.03(-3.15%)
Oct 13, 2020 0.9600 0.9899 0.9003 0.9499 25,273 +0.03(+3.77%)
Oct 12, 2020 0.9600 0.9600 0.8706 0.9154 73,988 -0.03(-3.64%)
Oct 09, 2020 0.8700 0.9500 0.8700 0.9500 80,600 +0.06(+6.74%)
Oct 08, 2020 0.8691 0.9282 0.8691 0.8900 3,200 +0.01(+1.14%)
Oct 07, 2020 0.9282 0.9282 0.8800 0.8800 3,649 +0.02(+2.33%)
Oct 06, 2020 0.8800 0.8800 0.8500 0.8600 21,230 -0.04(-4.44%)
Oct 05, 2020 0.8700 0.9000 0.8500 0.9000 15,079 +0.03(+3.45%)
Oct 02, 2020 0.8288 0.8870 0.8000 0.8700 77,500 +0.04(+4.82%)
Oct 01, 2020 0.8374 0.8374 0.8100 0.8300 700 -0.00(-0.40%)
Sep 30, 2020 0.8296 0.8499 0.8000 0.8333 9,003 +0.00(+0.41%)
Sep 29, 2020 0.8300 0.8300 0.8150 0.8299 8,998 +0.01(+1.21%)
Sep 28, 2020 0.8100 0.8300 0.8100 0.8200 34,166 -0.02(-2.38%)
Sep 25, 2020 0.8300 0.8500 0.8000 0.8400 14,900 +0.00(+0.01%)
Sep 24, 2020 0.8800 0.8800 0.7797 0.8399 17,273 -0.04(-4.56%)
Sep 23, 2020 0.8800 0.8800 0.8800 8 +0.00(+0.00%)
Sep 22, 2020 0.8135 0.8900 0.7830 0.8800 11,801 -0.01(-1.12%)
Sep 21, 2020 0.9399 0.9399 0.8510 0.8900 71,808 -0.05(-5.31%)
Sep 18, 2020 0.9500 0.9500 0.9300 0.9399 10,600 +0.01(+1.06%)
Sep 17, 2020 0.8400 0.9400 0.8400 0.9300 122,371 +0.04(+4.49%)
Sep 16, 2020 0.8800 0.9000 0.8650 0.8900 23,816 +0.02(+2.26%)
Sep 15, 2020 0.8400 0.8902 0.8400 0.8703 384,640 +0.01(+1.20%)
Sep 14, 2020 0.8600 0.9000 0.8400 0.8600 60,726 +0.00(+0.00%)
Sep 11, 2020 0.8949 0.8949 0.7100 0.8600 38,300 -0.03(-3.38%)
Sep 10, 2020 0.9100 0.9100 0.8850 0.8901 5,795 -0.03(-2.79%)
Sep 09, 2020 0.8400 0.9200 0.8266 0.9156 25,000 +0.02(+1.73%)
Sep 08, 2020 0.8990 0.9000 0.8295 0.9000 23,466 +0.01(+1.31%)
Sep 04, 2020 0.8600 0.8900 0.8142 0.8884 52,700 -0.01(-1.29%)
Sep 03, 2020 0.9499 0.9499 0.8959 0.9000 41,979 -0.05(-5.24%)
Sep 02, 2020 0.9598 0.9599 0.9310 0.9498 53,058 -0.00(-0.02%)
Sep 01, 2020 0.9400 0.9500 0.9310 0.9500 32,263 +0.00(+0.00%)
Aug 31, 2020 0.9600 0.9700 0.9500 0.9500 25,877 +0.00(+0.00%)
Aug 28, 2020 0.9500 0.9712 0.9281 0.9500 16,800 +0.00(+0.00%)
Aug 27, 2020 0.9800 0.9900 0.9500 0.9500 6,277 -0.03(-2.97%)
Aug 26, 2020 0.9352 0.9800 0.9352 0.9791 10,242 +0.05(+5.91%)
Aug 25, 2020 0.9110 0.9499 0.9054 0.9245 29,481 -0.00(-0.09%)
Aug 24, 2020 0.9600 0.9800 0.9253 0.9253 43,985 -0.03(-3.61%)
Aug 21, 2020 0.9849 0.9849 0.9400 0.9600 28,300 -0.02(-2.04%)
Aug 20, 2020 0.9210 0.9900 0.9210 0.9800 55,550 +0.01(+1.03%)
Aug 19, 2020 0.9700 1.000 0.9102 0.9700 42,717 -0.02(-2.02%)
Aug 18, 2020 1.000 1.000 0.9700 0.9900 22,777 -0.01(-1.03%)
Aug 17, 2020 1.020 1.050 0.9803 1.000 60,088 -0.03(-2.61%)
Aug 14, 2020 1.000 1.035 0.9524 1.027 17,000 -0.01(-1.24%)
Aug 13, 2020 0.9700 1.060 0.9612 1.040 49,617 +0.08(+8.34%)
Aug 12, 2020 1.010 1.010 0.9110 0.9599 10,028 -0.00(-0.01%)
Aug 11, 2020 0.9500 1.000 0.9500 0.9600 12,626 -0.03(-2.90%)
Aug 10, 2020 0.9900 1.030 0.9000 0.9887 43,622 -0.03(-3.06%)
Aug 07, 2020 0.9979 1.050 0.9801 1.020 13,800 +0.02(+2.20%)
Aug 06, 2020 0.9550 0.9979 0.9426 0.9979 9,132 +0.04(+4.51%)
Aug 05, 2020 0.9550 0.9550 0.9300 0.9548 10,898 +0.00(+0.51%)
Aug 04, 2020 0.9500 0.9550 0.9424 0.9500 41,236 -0.01(-1.04%)
Aug 03, 2020 0.9699 0.9700 0.9499 0.9600 9,210 -0.01(-1.03%)
Jul 31, 2020 0.9100 0.9700 0.9100 0.9700 21,700 -0.03(-3.00%)
Jul 30, 2020 0.9600 1.000 0.9441 1.000 15,178 +0.09(+9.89%)
Jul 29, 2020 0.9100 0.9800 0.8800 0.9100 61,420 -0.06(-6.19%)
Jul 28, 2020 0.9800 0.9800 0.9600 0.9700 6,630 -0.01(-1.02%)
Jul 27, 2020 0.9200 1.000 0.8801 0.9800 123,277 -0.02(-1.85%)
Jul 24, 2020 0.9806 1.000 0.9612 0.9985 22,000 +0.04(+4.00%)
Jul 23, 2020 1.000 1.030 0.9300 0.9601 35,100 -0.04(-3.98%)
Jul 22, 2020 0.9801 1.000 0.9753 0.9999 3,248 -0.00(-0.01%)
Jul 21, 2020 1.020 1.030 1.000 1.000 13,438 -0.01(-0.98%)
Jul 20, 2020 0.9800 1.010 0.9462 1.010 73,928 +0.01(+0.99%)
Jul 17, 2020 0.9700 1.020 0.9700 1.000 21,900 +0.01(+1.01%)
Jul 16, 2020 1.000 1.010 0.9500 0.9900 11,269 -0.01(-1.00%)
Jul 15, 2020 0.9600 1.030 0.9500 1.000 36,950 -0.01(-0.98%)
Jul 14, 2020 1.000 1.010 0.9462 1.010 65,963 +0.01(+0.99%)
Jul 13, 2020 1.000 1.050 0.9700 1.000 53,778 -0.01(-0.99%)
Jul 10, 2020 0.9600 1.020 0.9600 1.010 2,900 +0.02(+2.02%)
Jul 09, 2020 0.9900 0.9900 0.9400 0.9900 14,734 -0.03(-2.94%)
Jul 08, 2020 1.030 1.030 0.9360 1.020 29,017 +0.00(+0.00%)
Jul 07, 2020 1.000 1.040 0.9955 1.020 16,737 +0.04(+3.81%)
Jul 06, 2020 0.9500 1.010 0.9255 0.9826 76,696 +0.00(+0.27%)
Jul 02, 2020 1.000 1.000 0.9423 0.9800 61,600 -0.05(-4.85%)
Jul 01, 2020 1.050 1.050 0.9500 1.030 17,019 +0.00(+0.01%)
Jun 30, 2020 1.060 1.080 1.010 1.030 43,784 -0.03(-2.54%)
Jun 29, 2020 1.090 1.090 0.9999 1.057 35,603 -0.03(-3.06%)
Jun 26, 2020 1.100 1.120 1.090 1.090 7,300 -0.05(-4.39%)
Jun 25, 2020 1.120 1.140 1.070 1.140 19,679 -0.00(-0.39%)
Jun 24, 2020 1.139 1.200 1.040 1.145 22,437 -0.03(-2.17%)
Jun 23, 2020 1.110 1.210 1.100 1.170 36,360 +0.03(+2.62%)
Jun 22, 2020 1.220 1.220 1.100 1.140 24,408 -0.03(-2.24%)
Jun 19, 2020 1.190 1.240 1.166 1.166 21,900 +0.02(+1.40%)
Jun 18, 2020 1.190 1.190 1.140 1.150 57,411 +0.03(+2.68%)
Jun 17, 2020 1.100 1.170 1.075 1.120 54,375 +0.04(+3.70%)
Jun 16, 2020 1.200 1.200 0.9900 1.080 28,672 -0.00(-0.44%)
Jun 15, 2020 1.000 1.100 1.000 1.085 104,302 +0.08(+8.48%)
Jun 12, 2020 1.000 1.000 0.9000 1.000 45,400 +0.02(+2.04%)
Jun 11, 2020 0.9898 1.010 0.8875 0.9800 125,895 -0.03(-2.97%)
Jun 10, 2020 1.030 1.030 0.9599 1.010 81,022 -0.02(-2.22%)
Jun 09, 2020 1.080 1.080 1.033 1.033 42,655 -0.02(-1.82%)
Jun 08, 2020 1.060 1.090 1.040 1.052 37,571 +0.02(+2.14%)
Jun 05, 2020 0.9900 1.060 0.9800 1.030 66,300 +0.03(+3.00%)
Jun 04, 2020 1.080 1.090 0.9648 1.000 47,605 -0.09(-8.25%)
Jun 03, 2020 1.100 1.110 1.020 1.090 64,577 -0.00(-0.01%)
Jun 02, 2020 1.030 1.090 1.030 1.090 66,082 +0.06(+5.83%)
Jun 01, 2020 1.020 1.040 0.9000 1.030 49,396 +0.05(+4.67%)
May 29, 2020 1.000 1.000 0.9500 0.9840 53,500 -0.01(-0.61%)
May 28, 2020 1.090 1.090 0.9600 0.9900 97,166 -0.01(-0.98%)
May 27, 2020 1.100 1.100 0.9800 0.9998 126,461 -0.07(-6.55%)
May 26, 2020 1.200 1.220 0.9900 1.070 213,445 -0.16(-13.02%)
May 22, 2020 1.230 1.290 1.141 1.230 177,200 -0.12(-8.89%)
May 21, 2020 1.370 1.430 1.325 1.350 108,298 +0.03(+2.27%)
May 20, 2020 1.330 1.350 1.250 1.320 110,720 +0.05(+3.94%)
May 19, 2020 1.150 1.300 1.144 1.270 71,101 +0.10(+8.55%)
May 18, 2020 1.165 1.185 1.110 1.170 17,164 +0.00(+0.00%)
May 15, 2020 1.120 1.170 1.090 1.170 35,500 +0.00(+0.00%)
May 14, 2020 1.100 1.180 1.070 1.170 64,979 -0.02(-1.68%)
May 13, 2020 1.190 1.190 1.070 1.190 125,002 +0.00(+0.00%)
May 12, 2020 1.280 1.290 1.170 1.190 18,396 -0.06(-4.42%)
May 11, 2020 1.210 1.290 1.165 1.245 109,083 -0.04(-3.00%)
May 08, 2020 1.260 1.290 1.215 1.284 37,300 -0.02(-1.27%)
May 07, 2020 1.250 1.300 1.220 1.300 20,311 +0.10(+8.42%)
May 06, 2020 1.220 1.224 1.130 1.199 64,917 +0.01(+1.18%)
May 05, 2020 1.200 1.250 1.130 1.185 16,286 -0.01(-1.24%)
May 04, 2020 1.085 1.200 1.085 1.200 72,833 +0.12(+11.62%)
May 01, 2020 1.100 1.100 1.040 1.075 76,800 -0.02(-1.38%)
Apr 30, 2020 1.110 1.127 1.040 1.090 32,905 +0.02(+1.40%)
Apr 29, 2020 1.020 1.140 0.9359 1.075 112,246 +0.01(+1.18%)
Apr 28, 2020 1.200 1.200 1.000 1.062 151,761 -0.18(-14.59%)
Apr 27, 2020 1.275 1.300 1.180 1.244 39,219 -0.05(-3.57%)
Apr 24, 2020 1.250 1.300 1.200 1.290 52,100 +0.01(+0.48%)
Apr 23, 2020 1.320 1.380 1.210 1.284 105,668 -0.11(-7.57%)
Apr 22, 2020 1.400 1.435 1.250 1.389 100,853 +0.05(+3.66%)
Apr 21, 2020 1.160 1.490 1.130 1.340 281,186 +0.20(+17.03%)
Apr 20, 2020 1.140 1.190 1.123 1.145 72,484 -0.00(-0.43%)
Apr 17, 2020 1.200 1.250 1.110 1.150 70,500 +0.02(+1.77%)
Apr 16, 2020 1.090 1.150 1.050 1.130 43,089 +0.05(+4.63%)
Apr 15, 2020 1.050 1.080 0.9500 1.080 34,699 +0.02(+1.89%)
Apr 14, 2020 1.010 1.120 0.9994 1.060 129,772 +0.08(+7.93%)
Apr 13, 2020 0.9530 1.000 0.9250 0.9821 86,328 +0.17(+20.84%)
Apr 09, 2020 0.8400 0.8400 0.7860 0.8127 13,900 -0.06(-6.59%)
Apr 08, 2020 0.8100 0.8800 0.8000 0.8700 31,400 +0.06(+7.41%)
Apr 07, 2020 0.8280 0.8680 0.7000 0.8100 32,209 -0.01(-1.22%)
Apr 06, 2020 0.9000 0.9300 0.7720 0.8200 26,067 -0.02(-1.93%)
Apr 03, 2020 0.8900 0.8900 0.7552 0.8361 30,900 -0.06(-7.10%)
Apr 02, 2020 0.9000 0.9500 0.8500 0.9000 17,474 +0.01(+1.12%)
Apr 01, 2020 0.7700 0.9099 0.7700 0.8900 17,250 -0.04(-4.25%)
Mar 31, 2020 0.8475 0.9295 0.7678 0.9295 37,902 +0.08(+9.35%)
Mar 30, 2020 0.8551 0.8551 0.8350 0.8500 436 +0.03(+3.68%)
Mar 27, 2020 0.8000 0.8357 0.7000 0.8198 17,600 -0.03(-3.55%)
Mar 26, 2020 0.7750 0.8700 0.7670 0.8500 53,242 +0.05(+6.36%)
Mar 25, 2020 0.8000 0.8249 0.7061 0.7992 34,591 +0.05(+6.56%)
Mar 24, 2020 0.6600 0.8000 0.6400 0.7500 23,771 +0.10(+15.38%)
Mar 23, 2020 0.6400 0.6900 0.5050 0.6500 113,607 -0.01(-1.52%)
Mar 20, 2020 0.6900 0.7000 0.6100 0.6600 51,600 -0.04(-5.71%)
Mar 19, 2020 0.7000 0.7000 0.6590 0.7000 12,185 +0.01(+1.45%)
Mar 18, 2020 0.6700 0.7400 0.6153 0.6900 52,005 -0.06(-8.00%)
Mar 17, 2020 0.7400 0.7500 0.7000 0.7500 39,136 +0.00(+0.00%)
Mar 16, 2020 0.6800 0.7500 0.6679 0.7500 66,092 +0.07(+10.29%)
Mar 13, 2020 0.6300 1.000 0.6211 0.6800 72,000 +0.07(+11.48%)
Mar 12, 2020 0.6500 0.6800 0.5900 0.6100 145,433 -0.14(-18.77%)
Mar 11, 2020 1.000 1.060 0.7000 0.7510 308,124 -0.35(-31.73%)
Mar 10, 2020 1.210 1.280 1.006 1.100 42,617 -0.08(-6.78%)
Mar 09, 2020 1.000 1.190 0.9654 1.180 82,809 -0.01(-0.51%)
Mar 06, 2020 1.095 1.190 1.040 1.186 48,600 +0.02(+1.85%)
Mar 05, 2020 1.120 1.190 1.075 1.165 103,922 -0.03(-2.14%)
Mar 04, 2020 1.340 1.340 1.060 1.190 22,801 +0.04(+3.36%)
Mar 03, 2020 1.210 1.310 1.050 1.151 112,567 -0.11(-8.63%)
Mar 02, 2020 1.147 1.350 1.147 1.260 52,146 +0.09(+7.69%)
Feb 28, 2020 0.8100 1.265 0.8000 1.170 379,100 +0.25(+27.17%)
Feb 27, 2020 1.250 1.250 0.7465 0.9200 512,771 -0.27(-22.68%)
Feb 26, 2020 1.400 1.500 1.010 1.190 436,849 -0.20(-14.59%)
Feb 25, 2020 1.700 1.750 1.360 1.393 115,362 -0.30(-17.57%)
Feb 24, 2020 1.400 1.700 1.200 1.690 120,742 +0.20(+13.42%)
Feb 21, 2020 1.430 1.490 1.300 1.490 119,500 +0.24(+19.20%)
Feb 20, 2020 1.240 1.350 1.200 1.250 70,322 +0.04(+3.00%)
Feb 19, 2020 1.060 1.300 1.060 1.214 154,018 +0.10(+9.33%)
Feb 18, 2020 0.9899 1.400 0.8524 1.110 394,583 +0.15(+16.22%)
Feb 14, 2020 0.7200 0.9599 0.7200 0.9551 321,900 +0.24(+32.65%)
Feb 13, 2020 0.7500 0.7500 0.7000 0.7200 47,888 +0.02(+2.86%)
Feb 12, 2020 0.7200 0.7699 0.6829 0.7000 69,909 -0.02(-2.45%)
Feb 11, 2020 0.6500 0.7399 0.6000 0.7176 284,079 +0.09(+15.07%)
Feb 10, 2020 0.6100 0.6500 0.6065 0.6236 24,239 -0.03(-3.87%)
Feb 07, 2020 0.6200 0.6487 0.6000 0.6487 7,300 +0.01(+1.04%)
Feb 06, 2020 0.6200 0.6600 0.5600 0.6420 16,086 -0.02(-2.71%)
Feb 05, 2020 0.5752 0.6599 0.5752 0.6599 22,437 +0.05(+8.18%)
Feb 04, 2020 0.6200 0.6600 0.5830 0.6100 68,730 -0.01(-1.61%)
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.