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

Mersana Therapeutics Inc (NQ: MRSN )

3.460 +0.100 (+2.98%)
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 (%)
Aug 31, 2023 1.210 1.240 1.110 1.110 2,218,876 -0.11(-9.02%)
Aug 30, 2023 1.190 1.228 1.185 1.220 2,046,230 +0.03(+2.52%)
Aug 29, 2023 1.230 1.250 1.190 1.190 1,130,922 -0.04(-3.25%)
Aug 28, 2023 1.210 1.245 1.200 1.230 1,131,602 +0.02(+1.65%)
Aug 25, 2023 1.210 1.255 1.160 1.210 2,965,224 -0.02(-1.63%)
Aug 24, 2023 1.230 1.240 1.170 1.230 1,516,277 +0.02(+1.65%)
Aug 23, 2023 1.210 1.250 1.190 1.210 2,047,871 -0.02(-1.63%)
Aug 22, 2023 1.210 1.250 1.165 1.230 1,775,280 +0.02(+1.65%)
Aug 21, 2023 1.190 1.273 1.170 1.210 1,751,527 -0.02(-1.63%)
Aug 18, 2023 1.170 1.260 1.160 1.230 1,682,647 +0.04(+3.36%)
Aug 17, 2023 1.170 1.210 1.160 1.190 1,114,713 +0.01(+0.85%)
Aug 16, 2023 1.250 1.250 1.135 1.180 2,375,897 -0.08(-6.35%)
Aug 15, 2023 1.310 1.380 1.240 1.260 2,341,405 -0.05(-3.82%)
Aug 14, 2023 1.230 1.330 1.190 1.310 1,842,252 +0.06(+4.80%)
Aug 11, 2023 1.180 1.270 1.160 1.250 1,464,468 +0.05(+4.17%)
Aug 10, 2023 1.170 1.225 1.170 1.200 1,605,805 +0.00(+0.00%)
Aug 09, 2023 1.220 1.220 1.190 1.200 3,025,456 -0.03(-2.44%)
Aug 08, 2023 1.170 1.240 1.160 1.230 3,067,526 +0.03(+2.50%)
Aug 07, 2023 1.200 1.220 1.130 1.200 3,210,493 -0.04(-3.23%)
Aug 04, 2023 1.090 1.270 1.085 1.240 5,743,273 +0.15(+13.24%)
Aug 03, 2023 1.080 1.100 1.020 1.095 2,818,878 +0.03(+3.30%)
Aug 02, 2023 1.130 1.145 1.050 1.060 4,983,683 -0.11(-9.40%)
Aug 01, 2023 1.220 1.220 1.110 1.170 6,747,266 -0.06(-4.49%)
Jul 31, 2023 1.230 1.310 1.170 1.225 11,877,197 -0.03(-2.78%)
Jul 28, 2023 1.050 1.400 0.9602 1.260 52,824,416 +0.19(+17.76%)
Jul 27, 2023 0.9680 1.180 0.8014 1.070 207,147,648 -2.84(-72.63%)
Jul 26, 2023 3.820 3.930 3.800 3.910 2,981,893 +0.05(+1.30%)
Jul 25, 2023 3.660 3.880 3.650 3.860 1,579,949 +0.17(+4.61%)
Jul 24, 2023 3.720 3.820 3.610 3.690 2,666,927 -0.06(-1.60%)
Jul 21, 2023 3.750 3.785 3.665 3.750 1,425,281 +0.01(+0.27%)
Jul 20, 2023 3.780 3.830 3.680 3.740 1,500,922 -0.02(-0.53%)
Jul 19, 2023 3.620 3.870 3.620 3.760 2,879,167 +0.19(+5.32%)
Jul 18, 2023 3.610 3.770 3.535 3.570 1,932,777 -0.02(-0.56%)
Jul 17, 2023 3.690 3.790 3.510 3.590 1,568,775 -0.06(-1.64%)
Jul 14, 2023 3.700 3.700 3.550 3.650 1,170,192 -0.04(-1.08%)
Jul 13, 2023 3.790 3.808 3.670 3.690 1,155,365 -0.10(-2.64%)
Jul 12, 2023 3.760 3.880 3.640 3.790 2,620,193 +0.08(+2.16%)
Jul 11, 2023 3.850 3.850 3.620 3.710 1,532,639 -0.11(-2.88%)
Jul 10, 2023 3.650 3.840 3.615 3.820 1,804,616 +0.17(+4.66%)
Jul 07, 2023 3.480 3.680 3.480 3.650 2,611,173 +0.15(+4.29%)
Jul 06, 2023 3.370 3.590 3.310 3.500 2,066,752 +0.06(+1.74%)
Jul 05, 2023 3.370 3.490 3.290 3.440 1,318,181 +0.02(+0.58%)
Jul 03, 2023 3.280 3.510 3.250 3.420 870,156 +0.13(+3.95%)
Jun 30, 2023 3.250 3.370 3.150 3.290 2,456,047 +0.09(+2.81%)
Jun 29, 2023 3.500 3.510 3.150 3.200 2,503,493 -0.28(-8.05%)
Jun 28, 2023 3.520 3.610 3.420 3.480 2,743,541 -0.11(-3.06%)
Jun 27, 2023 3.230 3.620 3.125 3.590 3,807,233 +0.34(+10.46%)
Jun 26, 2023 3.100 3.320 3.060 3.250 2,914,326 +0.17(+5.52%)
Jun 23, 2023 3.210 3.229 3.010 3.080 5,722,369 -0.16(-4.94%)
Jun 22, 2023 3.220 3.330 3.150 3.240 3,597,660 -0.04(-1.22%)
Jun 21, 2023 3.420 3.420 2.975 3.280 8,860,719 -0.16(-4.65%)
Jun 20, 2023 3.460 3.550 3.330 3.440 7,124,722 -0.03(-0.86%)
Jun 16, 2023 3.890 3.920 3.320 3.470 17,661,952 -0.42(-10.80%)
Jun 15, 2023 3.710 4.596 3.640 3.890 31,851,234 -5.66(-59.27%)
Jun 14, 2023 9.230 9.600 9.090 9.550 3,689,767 +0.26(+2.80%)
Jun 13, 2023 8.880 9.510 8.700 9.290 3,738,642 +0.48(+5.45%)
Jun 12, 2023 8.610 9.620 8.580 8.810 3,587,860 +0.26(+3.04%)
Jun 09, 2023 8.670 8.810 8.440 8.550 1,700,048 -0.09(-1.04%)
Jun 08, 2023 8.570 8.725 8.410 8.640 1,959,217 +0.08(+0.93%)
Jun 07, 2023 8.830 8.950 8.525 8.560 2,666,308 -0.27(-3.06%)
Jun 06, 2023 8.620 8.870 8.190 8.830 2,439,626 +0.23(+2.67%)
Jun 05, 2023 7.720 8.635 7.690 8.600 2,335,795 +0.84(+10.82%)
Jun 02, 2023 7.630 7.770 7.530 7.760 919,653 +0.19(+2.51%)
Jun 01, 2023 7.510 7.960 7.380 7.570 1,653,983 +0.05(+0.66%)
May 31, 2023 7.100 7.565 6.960 7.520 2,094,893 +0.45(+6.36%)
May 30, 2023 7.590 7.810 6.855 7.070 1,320,480 -0.50(-6.61%)
May 26, 2023 7.490 7.760 7.355 7.570 883,470 +0.13(+1.75%)
May 25, 2023 7.430 7.510 7.160 7.440 1,364,397 +0.03(+0.40%)
May 24, 2023 7.530 7.540 7.260 7.410 1,168,680 -0.14(-1.85%)
May 23, 2023 7.680 7.850 7.520 7.550 1,547,683 -0.11(-1.44%)
May 22, 2023 7.790 8.019 7.530 7.660 1,374,021 -0.07(-0.91%)
May 19, 2023 7.340 7.850 7.340 7.730 1,131,283 +0.34(+4.60%)
May 18, 2023 7.670 7.785 7.295 7.390 1,543,077 -0.36(-4.65%)
May 17, 2023 7.710 7.945 7.520 7.750 1,587,427 +0.11(+1.44%)
May 16, 2023 7.800 7.855 7.380 7.640 1,737,400 -0.31(-3.90%)
May 15, 2023 8.140 8.375 7.930 7.950 1,688,754 -0.08(-1.00%)
May 12, 2023 8.020 8.097 7.750 8.030 1,370,802 +0.04(+0.50%)
May 11, 2023 8.090 8.190 7.820 7.990 2,203,275 -0.09(-1.11%)
May 10, 2023 8.100 8.390 7.850 8.080 5,096,015 +0.08(+1.00%)
May 09, 2023 7.350 8.050 7.160 8.000 2,339,105 +0.58(+7.82%)
May 08, 2023 7.210 7.480 6.880 7.420 2,306,945 +0.24(+3.34%)
May 05, 2023 7.100 7.380 6.955 7.180 3,834,815 +0.14(+1.99%)
May 04, 2023 6.400 7.165 6.230 7.040 6,052,434 +0.64(+10.00%)
May 03, 2023 5.210 6.710 5.100 6.400 15,628,587 +2.02(+46.12%)
May 02, 2023 4.700 4.730 4.270 4.380 1,669,289 -0.33(-7.10%)
May 01, 2023 4.380 4.825 4.370 4.715 1,720,849 +0.33(+7.65%)
Apr 28, 2023 3.690 4.400 3.675 4.380 2,474,904 +0.66(+17.74%)
Apr 27, 2023 3.890 3.890 3.700 3.720 889,689 -0.17(-4.37%)
Apr 26, 2023 4.060 4.100 3.850 3.890 760,367 -0.19(-4.54%)
Apr 25, 2023 4.120 4.225 4.020 4.075 652,011 -0.08(-1.81%)
Apr 24, 2023 4.230 4.260 4.045 4.150 768,189 -0.11(-2.58%)
Apr 21, 2023 4.240 4.330 4.100 4.260 804,905 +0.01(+0.35%)
Apr 20, 2023 4.180 4.270 4.140 4.245 1,667,465 -0.00(-0.12%)
Apr 19, 2023 4.240 4.285 4.185 4.250 717,552 -0.01(-0.23%)
Apr 18, 2023 4.330 4.470 4.220 4.260 962,657 -0.12(-2.74%)
Apr 17, 2023 4.180 4.480 4.140 4.380 1,360,459 +0.23(+5.54%)
Apr 14, 2023 4.320 4.330 4.080 4.150 866,821 -0.20(-4.60%)
Apr 13, 2023 4.050 4.410 4.050 4.350 1,242,221 +0.32(+7.94%)
Apr 12, 2023 4.180 4.290 4.013 4.030 800,802 -0.10(-2.42%)
Apr 11, 2023 4.200 4.215 4.060 4.130 1,054,173 -0.03(-0.72%)
Apr 10, 2023 4.480 4.480 4.140 4.160 1,112,952 -0.32(-7.14%)
Apr 06, 2023 4.390 4.480 4.280 4.480 1,413,217 +0.20(+4.67%)
Apr 05, 2023 4.050 4.310 4.050 4.280 1,747,084 +0.18(+4.39%)
Apr 04, 2023 4.380 4.485 4.020 4.100 1,645,104 -0.15(-3.53%)
Apr 03, 2023 4.100 4.255 4.060 4.250 1,123,207 +0.14(+3.41%)
Mar 31, 2023 4.020 4.146 3.970 4.110 1,260,357 +0.11(+2.75%)
Mar 30, 2023 4.350 4.350 3.940 4.000 1,145,628 -0.26(-6.10%)
Mar 29, 2023 4.160 4.355 4.110 4.260 1,136,530 +0.16(+3.90%)
Mar 28, 2023 4.190 4.290 4.100 4.100 926,247 -0.09(-2.15%)
Mar 27, 2023 4.330 4.330 4.085 4.190 1,756,522 +0.06(+1.45%)
Mar 24, 2023 4.080 4.160 3.920 4.130 2,544,485 -0.06(-1.43%)
Mar 23, 2023 4.230 4.315 4.085 4.190 1,259,380 +0.01(+0.24%)
Mar 22, 2023 4.470 4.540 4.145 4.180 1,964,877 -0.31(-6.90%)
Mar 21, 2023 4.440 4.560 4.340 4.490 1,029,450 +0.09(+2.05%)
Mar 20, 2023 4.620 4.670 4.200 4.400 1,620,477 -0.27(-5.78%)
Mar 17, 2023 4.820 4.870 4.530 4.670 3,288,384 -0.17(-3.51%)
Mar 16, 2023 4.910 4.980 4.610 4.840 1,497,512 +0.29(+6.37%)
Mar 15, 2023 4.520 4.600 4.395 4.550 1,000,511 -0.11(-2.36%)
Mar 14, 2023 4.700 4.769 4.570 4.660 1,266,169 +0.08(+1.75%)
Mar 13, 2023 4.060 4.600 4.030 4.580 2,642,733 -0.04(-0.87%)
Mar 10, 2023 5.200 5.200 4.490 4.620 2,657,176 -0.63(-12.00%)
Mar 09, 2023 5.310 5.500 5.200 5.250 1,253,276 -0.04(-0.76%)
Mar 08, 2023 5.220 5.345 5.180 5.290 741,041 -0.01(-0.19%)
Mar 07, 2023 5.270 5.340 5.120 5.300 962,937 +0.00(+0.00%)
Mar 06, 2023 5.650 5.670 5.200 5.300 1,361,377 -0.37(-6.53%)
Mar 03, 2023 5.760 5.855 5.525 5.670 861,918 -0.01(-0.18%)
Mar 02, 2023 5.750 5.875 5.670 5.680 2,018,729 -0.13(-2.24%)
Mar 01, 2023 5.930 5.995 5.650 5.810 1,818,186 -0.25(-4.13%)
Feb 28, 2023 5.830 6.100 5.610 6.060 1,302,589 +0.63(+11.60%)
Feb 27, 2023 5.210 5.515 5.200 5.430 1,761,810 +0.24(+4.62%)
Feb 24, 2023 5.490 5.500 5.150 5.190 867,589 -0.34(-6.15%)
Feb 23, 2023 5.830 5.900 5.510 5.530 937,189 -0.28(-4.82%)
Feb 22, 2023 5.830 5.940 5.675 5.810 1,189,055 -0.03(-0.51%)
Feb 21, 2023 5.980 6.080 5.790 5.840 1,100,047 -0.25(-4.11%)
Feb 17, 2023 6.060 6.130 5.920 6.090 1,118,167 +0.05(+0.83%)
Feb 16, 2023 6.240 6.475 5.970 6.040 1,994,774 -0.32(-5.03%)
Feb 15, 2023 6.630 6.640 6.285 6.360 1,198,529 -0.28(-4.22%)
Feb 14, 2023 6.490 6.675 6.380 6.640 1,229,815 +0.14(+2.15%)
Feb 13, 2023 6.500 6.615 6.345 6.500 1,196,758 +0.00(+0.00%)
Feb 10, 2023 6.420 6.555 6.280 6.500 996,057 +0.02(+0.31%)
Feb 09, 2023 6.510 6.560 6.420 6.480 1,136,995 -0.02(-0.31%)
Feb 08, 2023 6.580 6.650 6.450 6.500 822,672 -0.14(-2.11%)
Feb 07, 2023 6.660 6.710 6.490 6.640 723,087 -0.06(-0.90%)
Feb 06, 2023 7.020 7.220 6.675 6.700 1,184,365 -0.32(-4.56%)
Feb 03, 2023 6.720 7.125 6.720 7.020 1,302,775 +0.13(+1.89%)
Feb 02, 2023 6.830 6.990 6.620 6.890 1,218,480 +0.17(+2.53%)
Feb 01, 2023 6.590 6.790 6.440 6.720 1,093,828 +0.14(+2.13%)
Jan 31, 2023 6.560 6.740 6.490 6.580 655,333 +0.08(+1.23%)
Jan 30, 2023 6.590 6.610 6.415 6.500 725,435 -0.17(-2.55%)
Jan 27, 2023 6.470 6.750 6.470 6.670 915,142 +0.20(+3.09%)
Jan 26, 2023 6.640 6.740 6.385 6.470 513,551 -0.09(-1.37%)
Jan 25, 2023 6.590 6.640 6.335 6.560 649,700 -0.07(-1.06%)
Jan 24, 2023 6.470 6.695 6.265 6.630 874,145 +0.10(+1.53%)
Jan 23, 2023 6.440 6.590 6.320 6.530 1,233,269 +0.13(+2.03%)
Jan 20, 2023 6.090 6.490 5.950 6.400 1,402,816 +0.58(+9.97%)
Jan 19, 2023 5.590 5.890 5.560 5.820 1,013,925 +0.18(+3.19%)
Jan 18, 2023 5.790 5.900 5.590 5.640 758,288 -0.12(-2.08%)
Jan 17, 2023 6.010 6.010 5.560 5.760 931,891 -0.30(-4.95%)
Jan 13, 2023 6.270 6.390 5.915 6.060 1,073,394 -0.29(-4.57%)
Jan 12, 2023 5.810 6.350 5.710 6.350 2,395,335 +0.54(+9.29%)
Jan 11, 2023 5.640 5.820 5.520 5.810 1,100,068 +0.17(+3.01%)
Jan 10, 2023 5.510 5.820 5.450 5.640 1,456,265 +0.13(+2.36%)
Jan 09, 2023 5.580 5.725 5.310 5.510 1,298,002 -0.04(-0.72%)
Jan 06, 2023 5.340 5.655 5.190 5.550 1,093,312 +0.28(+5.31%)
Jan 05, 2023 5.360 5.360 5.110 5.270 1,342,149 -0.14(-2.59%)
Jan 04, 2023 5.730 5.860 5.360 5.410 1,206,064 -0.32(-5.58%)
Jan 03, 2023 5.920 6.240 5.580 5.730 1,182,685 -0.13(-2.22%)
Dec 30, 2022 5.700 5.875 5.640 5.860 2,242,915 +0.10(+1.74%)
Dec 29, 2022 5.700 5.995 5.570 5.760 1,651,676 +0.11(+1.95%)
Dec 28, 2022 5.800 5.890 5.495 5.650 1,216,476 -0.06(-1.05%)
Dec 27, 2022 5.800 5.880 5.630 5.710 1,103,858 -0.08(-1.38%)
Dec 23, 2022 5.950 6.090 5.670 5.790 1,134,918 -0.19(-3.18%)
Dec 22, 2022 5.970 6.040 5.705 5.980 1,011,750 -0.07(-1.16%)
Dec 21, 2022 6.000 6.230 5.850 6.050 899,885 +0.06(+1.00%)
Dec 20, 2022 5.540 6.060 5.510 5.990 1,084,944 +0.30(+5.27%)
Dec 19, 2022 6.310 6.310 5.405 5.690 1,613,792 -0.82(-12.60%)
Dec 16, 2022 6.850 6.880 6.200 6.510 3,815,275 -0.39(-5.65%)
Dec 15, 2022 7.080 7.178 6.795 6.900 1,358,293 -0.24(-3.36%)
Dec 14, 2022 7.150 7.265 6.990 7.140 1,257,723 +0.11(+1.56%)
Dec 13, 2022 6.940 7.110 6.760 7.030 1,225,496 +0.28(+4.15%)
Dec 12, 2022 6.540 6.865 6.490 6.750 1,274,036 +0.29(+4.49%)
Dec 09, 2022 6.550 6.610 6.293 6.460 626,002 -0.14(-2.12%)
Dec 08, 2022 6.750 6.765 6.545 6.600 461,252 -0.10(-1.49%)
Dec 07, 2022 6.690 6.790 6.510 6.700 561,601 -0.01(-0.15%)
Dec 06, 2022 7.050 7.090 6.655 6.710 797,839 -0.34(-4.82%)
Dec 05, 2022 7.200 7.345 6.980 7.050 681,576 -0.20(-2.76%)
Dec 02, 2022 6.700 7.265 6.590 7.250 847,353 +0.48(+7.09%)
Dec 01, 2022 6.620 6.805 6.380 6.770 831,371 +0.11(+1.65%)
Nov 30, 2022 6.600 6.850 6.510 6.660 746,912 +0.04(+0.60%)
Nov 29, 2022 6.510 6.680 6.460 6.620 591,297 +0.12(+1.85%)
Nov 28, 2022 6.640 6.790 6.272 6.500 573,777 -0.03(-0.46%)
Nov 25, 2022 6.600 6.630 6.480 6.530 260,402 -0.01(-0.15%)
Nov 23, 2022 6.390 6.785 6.360 6.540 2,191,260 +0.13(+2.03%)
Nov 22, 2022 6.370 6.430 6.100 6.410 493,554 +0.05(+0.79%)
Nov 21, 2022 6.560 6.610 6.270 6.360 696,108 -0.01(-0.16%)
Nov 18, 2022 6.680 6.710 6.310 6.370 751,500 -0.15(-2.30%)
Nov 17, 2022 6.680 6.720 6.425 6.520 801,105 -0.23(-3.41%)
Nov 16, 2022 6.880 6.950 6.695 6.750 731,197 -0.17(-2.46%)
Nov 15, 2022 7.220 7.330 6.780 6.920 917,020 -0.11(-1.56%)
Nov 14, 2022 6.950 7.300 6.880 7.030 1,268,891 +0.09(+1.30%)
Nov 11, 2022 6.860 7.210 6.795 6.940 967,561 +0.00(+0.00%)
Nov 10, 2022 6.450 6.975 6.310 6.940 1,691,147 +0.81(+13.21%)
Nov 09, 2022 6.640 6.690 6.070 6.130 1,104,160 -0.58(-8.64%)
Nov 08, 2022 6.660 7.105 6.060 6.710 1,253,417 +0.07(+1.05%)
Nov 07, 2022 7.200 7.530 6.610 6.640 1,166,062 -0.90(-11.94%)
Nov 04, 2022 7.690 7.820 7.360 7.540 764,863 -0.09(-1.18%)
Nov 03, 2022 7.330 7.925 7.280 7.630 771,062 +0.19(+2.55%)
Nov 02, 2022 7.720 7.940 7.420 7.440 783,282 -0.32(-4.12%)
Nov 01, 2022 7.980 8.250 7.660 7.760 720,509 -0.10(-1.27%)
Oct 31, 2022 7.190 8.040 7.166 7.860 1,210,007 +0.68(+9.47%)
Oct 28, 2022 7.040 7.190 6.780 7.180 1,029,324 +0.20(+2.87%)
Oct 27, 2022 7.140 7.290 6.755 6.980 1,345,680 -0.04(-0.57%)
Oct 26, 2022 7.180 7.410 6.960 7.020 898,327 -0.15(-2.09%)
Oct 25, 2022 7.140 7.390 7.140 7.170 650,103 +0.06(+0.84%)
Oct 24, 2022 7.330 7.330 6.680 7.110 653,682 -0.08(-1.11%)
Oct 21, 2022 6.860 7.199 6.715 7.190 692,706 +0.37(+5.43%)
Oct 20, 2022 6.680 6.880 6.637 6.820 432,304 +0.11(+1.64%)
Oct 19, 2022 7.240 7.320 6.595 6.710 1,242,493 -0.58(-7.96%)
Oct 18, 2022 7.270 7.580 7.175 7.290 684,788 +0.15(+2.10%)
Oct 17, 2022 6.650 7.165 6.650 7.140 1,011,788 +0.56(+8.51%)
Oct 14, 2022 6.970 7.270 6.520 6.580 931,714 -0.33(-4.78%)
Oct 13, 2022 6.730 7.185 6.590 6.910 993,908 +0.08(+1.17%)
Oct 12, 2022 6.710 6.910 6.495 6.830 702,113 +0.12(+1.79%)
Oct 11, 2022 6.840 6.970 6.550 6.710 1,048,306 -0.12(-1.76%)
Oct 10, 2022 7.500 7.500 6.625 6.830 1,046,260 -0.71(-9.42%)
Oct 07, 2022 7.390 7.710 7.120 7.540 1,495,773 +0.09(+1.21%)
Oct 06, 2022 7.750 7.865 7.440 7.450 759,513 -0.32(-4.12%)
Oct 05, 2022 6.990 8.080 6.990 7.770 1,427,526 +0.68(+9.59%)
Oct 04, 2022 6.510 7.090 6.400 7.090 1,063,691 +0.67(+10.44%)
Oct 03, 2022 6.890 6.940 6.290 6.420 1,208,215 -0.34(-5.03%)
Sep 30, 2022 6.420 6.920 6.420 6.760 2,176,953 +0.34(+5.30%)
Sep 29, 2022 6.610 6.610 6.190 6.420 967,701 -0.18(-2.73%)
Sep 28, 2022 6.490 6.720 6.490 6.600 1,273,800 +0.18(+2.80%)
Sep 27, 2022 6.300 6.540 6.200 6.420 1,192,486 +0.26(+4.22%)
Sep 26, 2022 6.160 6.470 6.132 6.160 1,065,300 +0.01(+0.16%)
Sep 23, 2022 6.540 6.590 6.080 6.150 1,173,371 -0.48(-7.24%)
Sep 22, 2022 6.840 6.840 6.400 6.630 817,672 -0.16(-2.36%)
Sep 21, 2022 7.210 7.210 6.785 6.790 777,325 -0.42(-5.83%)
Sep 20, 2022 7.030 7.240 6.930 7.210 718,242 +0.11(+1.55%)
Sep 19, 2022 7.250 7.330 6.865 7.100 1,103,677 -0.26(-3.53%)
Sep 16, 2022 7.540 7.560 7.181 7.360 4,458,343 -0.28(-3.66%)
Sep 15, 2022 7.770 7.850 7.280 7.640 784,689 -0.13(-1.67%)
Sep 14, 2022 7.310 7.807 7.252 7.770 1,092,654 +0.46(+6.29%)
Sep 13, 2022 7.430 7.500 7.220 7.310 1,206,543 -0.17(-2.27%)
Sep 12, 2022 7.850 7.940 7.480 7.480 1,348,856 -0.32(-4.10%)
Sep 09, 2022 8.000 8.140 7.780 7.800 1,025,281 -0.19(-2.38%)
Sep 08, 2022 7.860 8.338 7.690 7.990 1,292,873 +0.26(+3.36%)
Sep 07, 2022 7.580 7.800 7.480 7.730 756,356 +0.18(+2.38%)
Sep 06, 2022 7.710 7.720 7.451 7.550 624,250 -0.20(-2.58%)
Sep 02, 2022 7.910 8.120 7.680 7.750 908,943 -0.10(-1.27%)
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.