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:

Aptose Bioscns (NQ: APTO )

2.293 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.170 2.170 2.040 2.050 921,763 -0.11(-5.09%)
Oct 28, 2021 2.040 2.175 2.030 2.160 1,415,904 +0.12(+5.88%)
Oct 27, 2021 2.140 2.150 2.020 2.040 1,110,570 -0.05(-2.39%)
Oct 26, 2021 2.160 2.090 2,330,720 -0.05(-2.34%)
Oct 25, 2021 2.180 2.310 2.120 2.140 1,464,960 -0.05(-2.28%)
Oct 22, 2021 2.190 2.210 2.140 2.190 413,179 -0.04(-1.79%)
Oct 21, 2021 2.120 2.260 2.110 2.230 574,581 +0.11(+5.19%)
Oct 20, 2021 2.170 2.220 2.120 2.120 2,414,948 -0.06(-2.75%)
Oct 19, 2021 2.250 2.300 2.140 2.180 1,522,234 -0.08(-3.54%)
Oct 18, 2021 2.300 2.300 2.150 2.260 641,570 -0.04(-1.74%)
Oct 15, 2021 2.310 2.380 2.280 2.300 639,096 -0.01(-0.43%)
Oct 14, 2021 2.280 2.310 2.252 2.310 398,290 +0.03(+1.32%)
Oct 13, 2021 2.190 2.290 2.170 2.280 593,966 +0.09(+4.11%)
Oct 12, 2021 2.210 2.240 2.108 2.190 746,488 -0.02(-0.90%)
Oct 11, 2021 2.180 2.230 2.164 2.210 158,142 +0.04(+1.84%)
Oct 08, 2021 2.220 2.220 2.170 2.170 368,208 -0.04(-1.81%)
Oct 07, 2021 2.280 2.330 2.200 2.210 318,500 -0.02(-0.90%)
Oct 06, 2021 2.200 2.340 2.171 2.230 593,287 +0.00(+0.00%)
Oct 05, 2021 2.240 2.269 2.180 2.230 278,910 +0.00(+0.00%)
Oct 04, 2021 2.350 2.360 2.200 2.230 653,206 -0.13(-5.51%)
Oct 01, 2021 2.250 2.380 2.180 2.360 912,282 +0.18(+8.26%)
Sep 30, 2021 2.320 2.340 2.160 2.180 1,379,438 -0.12(-5.22%)
Sep 29, 2021 2.420 2.420 2.260 2.300 1,075,118 -0.11(-4.56%)
Sep 28, 2021 2.480 2.490 2.410 2.410 618,043 -0.09(-3.60%)
Sep 27, 2021 2.490 2.570 2.450 2.500 1,074,274 -0.01(-0.40%)
Sep 24, 2021 2.600 2.630 2.473 2.510 938,104 -0.09(-3.46%)
Sep 23, 2021 2.610 2.630 2.530 2.600 992,542 -0.01(-0.38%)
Sep 22, 2021 2.660 2.670 2.580 2.610 590,447 -0.04(-1.51%)
Sep 21, 2021 2.590 2.670 2.580 2.650 905,958 +0.09(+3.52%)
Sep 20, 2021 2.690 2.690 2.550 2.560 571,536 -0.13(-4.83%)
Sep 17, 2021 2.700 2.740 2.670 2.690 475,943 -0.01(-0.37%)
Sep 16, 2021 2.740 2.740 2.650 2.700 672,473 -0.01(-0.37%)
Sep 15, 2021 2.710 2.775 2.670 2.710 597,010 +0.02(+0.74%)
Sep 14, 2021 2.770 2.770 2.670 2.690 676,888 -0.05(-1.82%)
Sep 13, 2021 2.870 2.940 2.740 2.740 991,826 -0.15(-5.19%)
Sep 10, 2021 2.960 2.960 2.810 2.890 462,949 -0.05(-1.70%)
Sep 09, 2021 2.920 3.000 2.900 2.940 402,693 +0.00(+0.00%)
Sep 08, 2021 2.950 3.030 2.850 2.940 816,532 -0.01(-0.34%)
Sep 07, 2021 2.980 3.030 2.860 2.950 546,267 -0.01(-0.34%)
Sep 03, 2021 3.110 3.110 2.902 2.960 907,531 -0.13(-4.21%)
Sep 02, 2021 2.910 3.125 2.910 3.090 1,296,992 +0.19(+6.55%)
Sep 01, 2021 2.970 2.990 2.880 2.900 578,989 -0.09(-3.01%)
Aug 31, 2021 2.910 3.010 2.880 2.990 868,401 +0.09(+3.10%)
Aug 30, 2021 2.980 3.070 2.845 2.900 1,297,108 -0.06(-2.03%)
Aug 27, 2021 2.980 3.040 2.880 2.960 1,704,858 -0.02(-0.67%)
Aug 26, 2021 2.790 3.050 2.780 2.980 1,532,427 +0.22(+7.97%)
Aug 25, 2021 2.840 2.930 2.700 2.760 1,553,552 -0.10(-3.50%)
Aug 24, 2021 2.700 2.930 2.700 2.860 1,443,083 +0.17(+6.32%)
Aug 23, 2021 2.600 2.700 2.555 2.690 980,124 +0.15(+5.91%)
Aug 20, 2021 2.320 2.640 2.320 2.540 1,241,673 +0.19(+8.09%)
Aug 19, 2021 2.420 2.470 2.340 2.350 872,863 -0.11(-4.47%)
Aug 18, 2021 2.500 2.510 2.450 2.460 500,510 -0.05(-1.99%)
Aug 17, 2021 2.500 2.510 2.430 2.510 468,536 +0.01(+0.40%)
Aug 16, 2021 2.640 2.650 2.495 2.500 640,348 -0.13(-4.94%)
Aug 13, 2021 2.730 2.810 2.610 2.630 734,293 +0.03(+1.15%)
Aug 12, 2021 2.530 2.640 2.520 2.600 695,564 +0.08(+3.17%)
Aug 11, 2021 2.730 2.740 2.510 2.520 1,392,262 -0.17(-6.32%)
Aug 10, 2021 2.780 2.810 2.680 2.690 634,045 -0.09(-3.24%)
Aug 09, 2021 2.870 2.900 2.770 2.780 600,903 -0.07(-2.46%)
Aug 06, 2021 2.650 2.850 2.650 2.850 1,443,024 +0.24(+9.20%)
Aug 05, 2021 2.580 2.735 2.580 2.610 1,134,164 +0.01(+0.38%)
Aug 04, 2021 2.720 2.750 2.590 2.600 815,616 -0.03(-1.14%)
Aug 03, 2021 2.710 2.790 2.630 2.630 1,260,461 -0.03(-1.13%)
Aug 02, 2021 2.690 2.720 2.630 2.660 1,289,502 -0.03(-1.12%)
Jul 30, 2021 2.600 2.780 2.600 2.690 856,138 +0.08(+3.07%)
Jul 29, 2021 2.740 2.740 2.610 2.610 695,595 -0.09(-3.33%)
Jul 28, 2021 2.610 2.755 2.590 2.700 583,735 +0.05(+1.89%)
Jul 27, 2021 2.750 2.750 2.550 2.650 2,651,082 -0.07(-2.57%)
Jul 26, 2021 2.780 2.870 2.710 2.720 824,862 -0.04(-1.45%)
Jul 23, 2021 2.865 2.865 2.710 2.760 744,015 -0.07(-2.47%)
Jul 22, 2021 2.930 2.980 2.820 2.830 626,230 -0.09(-3.08%)
Jul 21, 2021 2.870 2.990 2.861 2.920 799,592 +0.07(+2.46%)
Jul 20, 2021 2.930 2.930 2.812 2.850 673,149 -0.04(-1.38%)
Jul 19, 2021 2.800 2.930 2.750 2.890 978,467 +0.03(+1.05%)
Jul 16, 2021 2.900 2.940 2.790 2.860 930,934 +0.00(+0.00%)
Jul 15, 2021 2.990 3.000 2.770 2.860 3,054,516 -0.12(-4.03%)
Jul 14, 2021 3.030 3.125 2.950 2.980 2,330,667 -0.05(-1.65%)
Jul 13, 2021 3.170 3.230 2.990 3.030 2,201,407 -0.14(-4.42%)
Jul 12, 2021 3.250 3.270 3.160 3.170 844,700 -0.06(-1.86%)
Jul 09, 2021 3.260 3.280 3.170 3.230 1,459,972 +0.00(+0.00%)
Jul 08, 2021 3.280 3.280 3.210 3.230 1,299,091 -0.09(-2.71%)
Jul 07, 2021 3.280 3.365 3.223 3.320 1,016,726 +0.06(+1.84%)
Jul 06, 2021 3.330 3.350 3.250 3.260 816,628 -0.08(-2.40%)
Jul 02, 2021 3.390 3.400 3.278 3.340 798,790 -0.07(-2.05%)
Jul 01, 2021 3.320 3.430 3.240 3.410 1,919,323 +0.09(+2.71%)
Jun 30, 2021 3.350 3.420 3.290 3.320 992,027 -0.04(-1.19%)
Jun 29, 2021 3.400 3.430 3.321 3.360 1,116,587 -0.03(-0.88%)
Jun 28, 2021 3.400 3.450 3.320 3.390 1,257,524 -0.01(-0.29%)
Jun 25, 2021 3.480 3.490 3.340 3.400 1,079,396 -0.01(-0.29%)
Jun 24, 2021 3.370 3.460 3.370 3.410 724,516 +0.07(+2.10%)
Jun 23, 2021 3.350 3.370 3.285 3.340 1,040,634 +0.03(+0.91%)
Jun 22, 2021 3.330 3.340 3.220 3.310 1,296,721 -0.02(-0.60%)
Jun 21, 2021 3.420 3.450 3.288 3.330 1,021,449 -0.07(-2.06%)
Jun 18, 2021 3.460 3.525 3.380 3.400 1,172,180 -0.07(-2.02%)
Jun 17, 2021 3.430 3.560 3.360 3.470 1,229,183 +0.09(+2.66%)
Jun 16, 2021 3.520 3.600 3.330 3.380 3,665,894 -0.12(-3.43%)
Jun 15, 2021 3.730 3.800 3.500 3.500 3,259,221 -0.22(-5.91%)
Jun 14, 2021 4.000 4.000 3.710 3.720 3,557,969 -0.04(-1.06%)
Jun 11, 2021 4.220 4.230 3.610 3.760 12,941,226 -1.77(-32.01%)
Jun 10, 2021 5.460 5.690 5.350 5.530 1,548,080 +0.18(+3.36%)
Jun 09, 2021 5.590 5.590 5.320 5.350 594,574 -0.15(-2.73%)
Jun 08, 2021 5.570 5.783 5.400 5.500 969,272 +0.05(+0.92%)
Jun 07, 2021 5.410 5.583 5.350 5.450 814,723 +0.14(+2.64%)
Jun 04, 2021 5.480 5.500 5.300 5.310 494,930 -0.12(-2.21%)
Jun 03, 2021 5.460 5.530 5.340 5.430 329,616 -0.09(-1.63%)
Jun 02, 2021 5.450 5.625 5.300 5.520 700,327 +0.07(+1.28%)
Jun 01, 2021 5.350 5.620 5.300 5.450 488,344 +0.15(+2.83%)
May 28, 2021 5.220 5.420 5.220 5.300 352,666 +0.09(+1.73%)
May 27, 2021 5.270 5.320 5.140 5.210 399,742 -0.10(-1.88%)
May 26, 2021 5.160 5.380 5.130 5.310 365,160 +0.13(+2.51%)
May 25, 2021 5.240 5.330 5.160 5.180 235,738 -0.08(-1.52%)
May 24, 2021 5.420 5.440 5.195 5.260 354,253 -0.14(-2.59%)
May 21, 2021 5.380 5.450 5.225 5.400 333,138 +0.05(+0.93%)
May 20, 2021 5.160 5.400 5.140 5.350 361,831 +0.20(+3.88%)
May 19, 2021 5.200 5.240 5.040 5.150 621,148 -0.09(-1.72%)
May 18, 2021 4.950 5.330 4.930 5.240 814,644 +0.32(+6.50%)
May 17, 2021 4.840 4.955 4.820 4.920 313,455 +0.06(+1.23%)
May 14, 2021 4.680 4.890 4.615 4.860 355,932 +0.24(+5.19%)
May 13, 2021 4.850 4.850 4.525 4.620 626,771 -0.15(-3.14%)
May 12, 2021 4.810 4.880 4.740 4.770 426,627 -0.06(-1.24%)
May 11, 2021 4.560 4.880 4.510 4.830 658,701 +0.08(+1.68%)
May 10, 2021 4.880 4.880 4.705 4.750 627,825 -0.10(-2.06%)
May 07, 2021 4.750 4.980 4.750 4.850 910,194 +0.00(+0.00%)
May 06, 2021 4.890 4.910 4.710 4.850 792,945 -0.07(-1.42%)
May 05, 2021 5.320 5.320 4.900 4.920 2,200,772 -0.57(-10.38%)
May 04, 2021 5.510 5.550 5.300 5.490 1,055,806 -0.09(-1.61%)
May 03, 2021 5.720 5.720 5.520 5.580 826,263 -0.06(-1.06%)
Apr 30, 2021 5.750 5.840 5.530 5.640 909,100 +0.01(+0.18%)
Apr 29, 2021 5.700 5.750 5.490 5.630 1,083,729 +0.17(+3.11%)
Apr 28, 2021 5.160 5.560 5.100 5.460 711,547 +0.30(+5.81%)
Apr 27, 2021 5.320 5.380 5.150 5.160 400,203 -0.12(-2.27%)
Apr 26, 2021 5.100 5.300 5.060 5.280 672,890 +0.16(+3.13%)
Apr 23, 2021 5.070 5.150 4.990 5.120 492,600 +0.08(+1.59%)
Apr 22, 2021 4.840 5.070 4.840 5.040 701,314 +0.18(+3.70%)
Apr 21, 2021 4.780 4.890 4.740 4.860 944,327 +0.05(+1.04%)
Apr 20, 2021 5.030 5.090 4.730 4.810 1,179,454 -0.26(-5.13%)
Apr 19, 2021 5.100 5.180 4.970 5.070 910,030 -0.05(-0.98%)
Apr 16, 2021 5.500 5.500 5.070 5.120 1,299,100 -0.36(-6.57%)
Apr 15, 2021 5.260 5.490 5.240 5.480 1,538,767 +0.27(+5.18%)
Apr 14, 2021 5.080 5.280 5.020 5.210 1,077,633 +0.09(+1.76%)
Apr 13, 2021 5.110 5.140 4.960 5.120 1,023,405 +0.07(+1.39%)
Apr 12, 2021 5.200 5.260 5.010 5.050 954,223 -0.20(-3.81%)
Apr 09, 2021 5.190 5.360 5.090 5.250 1,542,300 +0.08(+1.55%)
Apr 08, 2021 5.600 5.720 5.160 5.170 3,022,577 -0.46(-8.17%)
Apr 07, 2021 5.610 5.860 5.570 5.630 1,077,484 +0.02(+0.36%)
Apr 06, 2021 5.760 5.880 5.580 5.610 1,378,665 -0.19(-3.28%)
Apr 05, 2021 6.050 6.060 5.730 5.800 1,415,661 -0.20(-3.33%)
Apr 01, 2021 6.060 6.090 5.870 6.000 1,431,100 +0.03(+0.50%)
Mar 31, 2021 6.230 6.240 5.830 5.970 2,257,503 -0.25(-4.02%)
Mar 30, 2021 5.800 6.460 5.720 6.220 4,847,101 +0.34(+5.78%)
Mar 29, 2021 5.940 5.950 5.520 5.880 2,535,500 -0.03(-0.51%)
Mar 26, 2021 5.700 6.100 5.640 5.910 4,532,800 +0.03(+0.51%)
Mar 25, 2021 5.650 6.030 5.000 5.880 12,063,919 -0.22(-3.61%)
Mar 24, 2021 5.290 7.200 5.150 6.100 180,516,300 +2.43(+66.21%)
Mar 23, 2021 4.030 4.030 3.650 3.670 5,979,965 -0.23(-5.90%)
Mar 22, 2021 3.940 4.010 3.890 3.900 502,676 +0.00(+0.00%)
Mar 19, 2021 3.840 3.970 3.820 3.900 520,900 +0.09(+2.36%)
Mar 18, 2021 3.940 3.990 3.800 3.810 404,962 -0.13(-3.30%)
Mar 17, 2021 3.850 3.940 3.810 3.940 360,151 +0.05(+1.29%)
Mar 16, 2021 3.910 3.960 3.820 3.890 295,015 +0.00(+0.00%)
Mar 15, 2021 3.980 4.045 3.850 3.890 611,154 -0.06(-1.52%)
Mar 12, 2021 3.910 3.960 3.810 3.950 396,600 +0.01(+0.25%)
Mar 11, 2021 3.820 3.960 3.780 3.940 629,377 +0.22(+5.91%)
Mar 10, 2021 3.830 3.860 3.690 3.720 662,939 -0.04(-1.06%)
Mar 09, 2021 3.550 3.850 3.540 3.760 875,383 +0.26(+7.43%)
Mar 08, 2021 3.780 3.780 3.460 3.500 1,364,729 -0.25(-6.67%)
Mar 05, 2021 3.860 3.880 3.390 3.750 2,171,600 +0.04(+1.08%)
Mar 04, 2021 3.980 4.100 3.610 3.710 2,509,591 -0.23(-5.84%)
Mar 03, 2021 4.050 4.150 3.900 3.940 1,052,885 -0.10(-2.48%)
Mar 02, 2021 4.030 4.140 3.900 4.040 834,049 +0.00(+0.00%)
Mar 01, 2021 3.990 4.080 3.930 4.040 627,548 +0.08(+2.02%)
Feb 26, 2021 3.982 4.047 3.850 3.960 870,200 -0.02(-0.50%)
Feb 25, 2021 4.160 4.190 3.880 3.980 1,353,079 -0.18(-4.33%)
Feb 24, 2021 4.220 4.270 4.050 4.160 850,970 +0.04(+0.97%)
Feb 23, 2021 4.230 4.290 3.940 4.120 1,322,041 -0.18(-4.19%)
Feb 22, 2021 4.430 4.500 4.300 4.300 858,382 -0.01(-0.23%)
Feb 19, 2021 4.630 4.700 4.300 4.310 1,339,700 +0.05(+1.17%)
Feb 18, 2021 4.500 4.510 4.240 4.260 1,031,559 -0.28(-6.17%)
Feb 17, 2021 4.750 4.750 4.440 4.540 629,237 -0.15(-3.20%)
Feb 16, 2021 4.620 4.820 4.620 4.690 976,280 +0.09(+1.96%)
Feb 12, 2021 4.680 4.680 4.535 4.600 393,500 -0.05(-1.08%)
Feb 11, 2021 4.550 4.740 4.550 4.650 662,726 +0.10(+2.20%)
Feb 10, 2021 4.610 4.720 4.440 4.550 889,284 -0.08(-1.73%)
Feb 09, 2021 4.780 4.780 4.450 4.630 1,475,407 -0.06(-1.28%)
Feb 08, 2021 4.540 4.860 4.460 4.690 2,380,455 +0.24(+5.39%)
Feb 05, 2021 4.500 4.540 4.430 4.450 690,700 -0.01(-0.22%)
Feb 04, 2021 4.410 4.520 4.390 4.460 687,922 +0.05(+1.13%)
Feb 03, 2021 4.500 4.570 4.400 4.410 709,897 -0.08(-1.78%)
Feb 02, 2021 4.360 4.570 4.350 4.490 798,192 +0.13(+2.98%)
Feb 01, 2021 4.180 4.370 4.120 4.360 825,110 +0.24(+5.83%)
Jan 29, 2021 4.250 4.320 4.050 4.120 1,192,800 -0.13(-3.06%)
Jan 28, 2021 4.210 4.310 4.120 4.250 1,358,495 +0.01(+0.24%)
Jan 27, 2021 4.210 4.470 4.070 4.240 1,506,950 -0.01(-0.24%)
Jan 26, 2021 4.400 4.550 4.250 4.250 890,883 -0.15(-3.41%)
Jan 25, 2021 4.400 4.480 4.250 4.400 597,631 +0.01(+0.23%)
Jan 22, 2021 4.400 4.480 4.330 4.390 573,000 -0.03(-0.68%)
Jan 21, 2021 4.390 4.430 4.190 4.420 818,880 +0.09(+2.08%)
Jan 20, 2021 4.530 4.580 4.280 4.330 759,091 -0.14(-3.13%)
Jan 19, 2021 4.410 4.640 4.380 4.470 842,268 +0.07(+1.59%)
Jan 15, 2021 4.390 4.520 4.325 4.400 709,000 +0.01(+0.23%)
Jan 14, 2021 4.610 4.650 4.360 4.390 995,700 -0.19(-4.15%)
Jan 13, 2021 4.500 4.620 4.380 4.580 1,513,751 +0.11(+2.46%)
Jan 12, 2021 4.690 4.690 4.430 4.470 1,025,851 -0.21(-4.49%)
Jan 11, 2021 4.530 4.680 4.450 4.680 1,213,765 +0.11(+2.41%)
Jan 08, 2021 4.590 4.695 4.410 4.570 1,230,000 +0.01(+0.22%)
Jan 07, 2021 4.420 4.640 4.410 4.560 834,365 +0.11(+2.47%)
Jan 06, 2021 4.500 4.640 4.380 4.450 982,998 -0.05(-1.11%)
Jan 05, 2021 4.430 4.510 4.330 4.500 986,097 +0.13(+2.97%)
Jan 04, 2021 4.410 4.520 4.250 4.370 894,141 -0.01(-0.23%)
Dec 31, 2020 4.380 4.380 4.380 764,130 +0.12(+2.82%)
Dec 30, 2020 4.100 4.270 4.090 4.260 764,130 +0.15(+3.65%)
Dec 29, 2020 4.190 4.190 3.950 4.110 1,276,735 -0.04(-0.96%)
Dec 28, 2020 4.310 4.330 4.130 4.150 984,191 -0.10(-2.35%)
Dec 24, 2020 4.180 4.380 4.180 4.250 779,100 +0.03(+0.71%)
Dec 23, 2020 4.210 4.300 4.060 4.220 1,151,069 -0.02(-0.47%)
Dec 22, 2020 4.070 4.250 3.970 4.240 1,397,792 +0.21(+5.21%)
Dec 21, 2020 4.100 4.150 3.980 4.030 1,208,220 -0.12(-2.89%)
Dec 18, 2020 4.180 4.235 4.090 4.150 918,900 -0.01(-0.24%)
Dec 17, 2020 4.210 4.260 4.060 4.160 1,005,589 -0.05(-1.19%)
Dec 16, 2020 4.050 4.340 3.990 4.210 1,574,825 +0.16(+3.95%)
Dec 15, 2020 4.070 4.160 3.920 4.050 1,560,765 +0.01(+0.25%)
Dec 14, 2020 4.150 4.180 3.980 4.040 2,097,690 -0.06(-1.46%)
Dec 11, 2020 4.260 4.340 4.000 4.100 2,500,400 -0.16(-3.76%)
Dec 10, 2020 4.290 4.390 4.060 4.260 2,366,830 -0.06(-1.39%)
Dec 09, 2020 4.680 4.770 4.120 4.320 4,900,867 -0.38(-8.09%)
Dec 08, 2020 5.050 5.050 4.540 4.700 4,138,444 -0.39(-7.66%)
Dec 07, 2020 4.510 5.140 3.930 5.090 20,070,251 -1.03(-16.83%)
Dec 04, 2020 6.350 6.490 6.070 6.120 1,555,000 -0.19(-3.01%)
Dec 03, 2020 6.870 6.890 6.260 6.310 1,177,683 -0.45(-6.66%)
Dec 02, 2020 6.950 7.060 6.710 6.760 1,040,093 -0.26(-3.70%)
Dec 01, 2020 6.850 7.270 6.700 7.020 2,064,111 +0.35(+5.25%)
Nov 30, 2020 6.360 6.830 6.350 6.670 2,006,769 +0.39(+6.21%)
Nov 27, 2020 6.220 6.400 6.160 6.280 435,400 +0.15(+2.45%)
Nov 25, 2020 6.190 6.330 6.110 6.130 395,700 -0.09(-1.45%)
Nov 24, 2020 6.210 6.340 6.010 6.220 616,363 -0.06(-0.96%)
Nov 23, 2020 5.930 6.460 5.900 6.280 1,511,426 +0.39(+6.62%)
Nov 20, 2020 6.000 6.060 5.760 5.890 645,600 -0.05(-0.84%)
Nov 19, 2020 5.760 6.150 5.730 5.940 815,648 +0.18(+3.13%)
Nov 18, 2020 5.920 6.070 5.730 5.760 973,529 -0.13(-2.21%)
Nov 17, 2020 5.600 5.940 5.450 5.890 1,000,658 +0.25(+4.43%)
Nov 16, 2020 5.370 5.640 5.280 5.640 780,023 +0.28(+5.22%)
Nov 13, 2020 5.460 5.570 5.150 5.360 2,047,500 -0.10(-1.83%)
Nov 12, 2020 5.400 5.700 5.190 5.460 1,983,296 +0.23(+4.40%)
Nov 11, 2020 4.620 5.240 4.620 5.230 1,940,347 +0.70(+15.45%)
Nov 10, 2020 4.490 4.630 4.400 4.530 913,731 +0.02(+0.44%)
Nov 09, 2020 4.680 4.730 4.480 4.510 815,539 +0.00(+0.11%)
Nov 06, 2020 4.730 4.730 4.470 4.505 667,700 -0.24(-4.96%)
Nov 05, 2020 4.770 4.900 4.600 4.740 479,565 +0.03(+0.64%)
Nov 04, 2020 4.670 4.950 4.630 4.710 723,525 +0.08(+1.73%)
Nov 03, 2020 4.600 4.700 4.490 4.630 652,308 +0.08(+1.76%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.