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

Cara Therapeutics (NQ: CARA )

0.6843 -0.0157 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.8500 0.9600 0.8500 0.9100 637,279 +0.04(+4.72%)
Mar 27, 2024 0.7700 0.8764 0.7501 0.8690 569,185 +0.14(+19.01%)
Mar 26, 2024 0.8400 0.8380 0.7230 0.7302 710,082 -0.09(-10.94%)
Mar 25, 2024 0.8600 0.9189 0.8100 0.8199 470,713 -0.06(-7.18%)
Mar 22, 2024 0.9000 0.9399 0.8755 0.8833 204,803 -0.01(-0.93%)
Mar 21, 2024 0.9000 0.9400 0.8800 0.8916 220,183 -0.01(-1.24%)
Mar 20, 2024 0.8700 0.9500 0.8300 0.9028 504,787 +0.01(+1.44%)
Mar 19, 2024 0.9100 0.9500 0.8200 0.8900 332,814 -0.02(-1.92%)
Mar 18, 2024 0.8713 0.9297 0.8006 0.9074 375,839 +0.03(+3.34%)
Mar 15, 2024 0.7800 0.8871 0.7620 0.8781 745,418 +0.09(+11.65%)
Mar 14, 2024 0.8700 0.9057 0.7349 0.7865 1,039,069 -0.08(-9.62%)
Mar 13, 2024 0.8700 0.9197 0.8512 0.8702 414,534 -0.01(-1.11%)
Mar 12, 2024 0.9480 0.9480 0.8511 0.8800 681,109 -0.07(-7.36%)
Mar 11, 2024 0.9814 1.010 0.9110 0.9499 894,148 -0.03(-3.21%)
Mar 08, 2024 1.080 1.100 0.9600 0.9814 930,596 -0.07(-6.53%)
Mar 07, 2024 1.010 1.070 0.9901 1.050 622,430 +0.06(+6.05%)
Mar 06, 2024 0.8900 1.000 0.8900 0.9901 589,349 +0.08(+8.80%)
Mar 05, 2024 0.8840 0.9405 0.8250 0.9100 1,226,315 -0.09(-8.98%)
Mar 04, 2024 1.000 1.150 0.9710 0.9998 2,246,313 +0.05(+5.24%)
Mar 01, 2024 0.8419 0.9600 0.8176 0.9500 1,009,522 +0.10(+11.74%)
Feb 29, 2024 0.8900 0.9412 0.8100 0.8502 843,509 -0.04(-4.47%)
Feb 28, 2024 0.9900 1.000 0.8538 0.8900 827,330 -0.06(-5.87%)
Feb 27, 2024 0.8299 0.9539 0.8200 0.9455 799,866 +0.14(+18.03%)
Feb 26, 2024 0.9580 1.010 0.8000 0.8011 1,827,970 -0.11(-11.69%)
Feb 23, 2024 0.8200 1.130 0.8200 0.9071 4,313,129 +0.11(+13.56%)
Feb 22, 2024 0.7000 0.8000 0.6800 0.7988 1,213,866 +0.12(+18.13%)
Feb 21, 2024 0.6700 0.6900 0.6100 0.6762 381,924 +0.03(+5.28%)
Feb 20, 2024 0.6300 0.7000 0.6200 0.6423 607,938 +0.02(+2.57%)
Feb 16, 2024 0.6007 0.6400 0.5603 0.6262 538,567 +0.03(+5.19%)
Feb 15, 2024 0.5696 0.6174 0.5652 0.5953 658,830 +0.03(+5.34%)
Feb 14, 2024 0.5300 0.5700 0.5300 0.5651 299,117 +0.03(+5.98%)
Feb 13, 2024 0.5810 0.5900 0.5200 0.5332 663,741 -0.05(-8.54%)
Feb 12, 2024 0.5570 0.6000 0.5570 0.5830 443,003 +0.02(+3.04%)
Feb 09, 2024 0.5222 0.5748 0.5200 0.5658 463,280 +0.05(+8.79%)
Feb 08, 2024 0.5270 0.5523 0.5150 0.5201 719,411 -0.01(-2.29%)
Feb 07, 2024 0.5884 0.6000 0.5300 0.5323 555,834 -0.04(-7.73%)
Feb 06, 2024 0.5800 0.6000 0.5700 0.5769 247,392 -0.00(-0.74%)
Feb 05, 2024 0.5700 0.5900 0.5470 0.5812 480,524 +0.01(+1.24%)
Feb 02, 2024 0.5499 0.5900 0.5471 0.5741 328,026 +0.01(+2.35%)
Feb 01, 2024 0.5521 0.5815 0.5310 0.5609 307,822 -0.00(-0.83%)
Jan 31, 2024 0.5700 0.5975 0.5500 0.5656 457,134 -0.00(-0.77%)
Jan 30, 2024 0.6000 0.6076 0.5600 0.5700 455,098 -0.04(-6.56%)
Jan 29, 2024 0.5900 0.6175 0.5570 0.6100 930,105 +0.03(+5.81%)
Jan 26, 2024 0.5670 0.5777 0.5225 0.5765 530,721 +0.01(+2.11%)
Jan 25, 2024 0.5580 0.5664 0.5000 0.5646 643,014 +0.03(+6.17%)
Jan 24, 2024 0.5700 0.5895 0.5200 0.5318 566,802 -0.04(-6.70%)
Jan 23, 2024 0.5768 0.5849 0.5380 0.5700 507,530 +0.01(+2.02%)
Jan 22, 2024 0.5754 0.6002 0.5412 0.5587 648,328 -0.01(-1.12%)
Jan 19, 2024 0.5624 0.5700 0.5280 0.5650 350,968 +0.02(+3.90%)
Jan 18, 2024 0.5400 0.5625 0.5130 0.5438 599,522 +0.01(+1.49%)
Jan 17, 2024 0.5500 0.5700 0.5210 0.5358 656,252 -0.00(-0.04%)
Jan 16, 2024 0.5987 0.5995 0.5100 0.5360 1,010,101 -0.03(-5.98%)
Jan 12, 2024 0.6000 0.6273 0.5600 0.5701 803,692 -0.03(-4.98%)
Jan 11, 2024 0.6200 0.6431 0.5845 0.6000 596,186 -0.02(-2.88%)
Jan 10, 2024 0.6646 0.6900 0.6072 0.6178 528,413 -0.03(-5.27%)
Jan 09, 2024 0.6700 0.6859 0.6320 0.6522 450,686 -0.03(-3.98%)
Jan 08, 2024 0.6200 0.6793 0.6120 0.6792 711,345 +0.07(+10.73%)
Jan 05, 2024 0.6600 0.6602 0.6100 0.6134 917,884 -0.05(-7.73%)
Jan 04, 2024 0.6801 0.7058 0.6400 0.6648 593,368 -0.02(-2.51%)
Jan 03, 2024 0.8042 0.8042 0.6701 0.6819 975,560 -0.07(-9.84%)
Jan 02, 2024 0.7410 0.8185 0.7260 0.7563 922,164 +0.01(+1.79%)
Dec 29, 2023 0.7590 0.8000 0.7122 0.7430 1,481,371 -0.02(-3.15%)
Dec 28, 2023 0.6565 0.7957 0.6565 0.7672 2,292,976 +0.11(+16.21%)
Dec 27, 2023 0.6933 0.6987 0.6200 0.6602 861,200 -0.03(-4.36%)
Dec 26, 2023 0.6537 0.7000 0.6510 0.6903 823,053 +0.02(+3.23%)
Dec 22, 2023 0.6000 0.6810 0.5900 0.6687 1,860,039 +0.07(+12.27%)
Dec 21, 2023 0.6261 0.6261 0.5900 0.5956 967,957 -0.01(-1.83%)
Dec 20, 2023 0.6210 0.6594 0.5800 0.6067 1,371,270 -0.01(-2.32%)
Dec 19, 2023 0.6300 0.6836 0.6000 0.6211 2,233,987 -0.01(-1.27%)
Dec 18, 2023 1.170 1.170 0.5683 0.6291 6,452,831 -0.60(-48.85%)
Dec 15, 2023 1.240 1.310 1.210 1.230 1,268,230 +0.02(+1.65%)
Dec 14, 2023 1.190 1.286 1.170 1.210 1,125,365 +0.01(+0.83%)
Dec 13, 2023 1.220 1.220 1.100 1.200 671,986 -0.01(-0.41%)
Dec 12, 2023 1.190 1.210 1.120 1.205 648,759 +0.05(+4.33%)
Dec 11, 2023 1.250 1.250 1.120 1.155 614,763 -0.09(-7.60%)
Dec 08, 2023 1.190 1.310 1.190 1.250 657,863 +0.05(+4.17%)
Dec 07, 2023 1.100 1.230 1.080 1.200 554,081 +0.07(+6.19%)
Dec 06, 2023 1.060 1.160 1.045 1.130 495,848 +0.08(+7.62%)
Dec 05, 2023 1.020 1.070 1.020 1.050 295,983 +0.03(+2.94%)
Dec 04, 2023 1.030 1.070 1.000 1.020 495,756 -0.04(-3.77%)
Dec 01, 2023 0.9600 1.099 0.9301 1.060 591,063 +0.09(+9.63%)
Nov 30, 2023 1.010 1.010 0.9300 0.9669 417,546 +0.01(+0.88%)
Nov 29, 2023 0.9925 1.020 0.9500 0.9585 495,574 -0.02(-1.90%)
Nov 28, 2023 0.9600 0.9861 0.9051 0.9771 267,902 +0.05(+4.91%)
Nov 27, 2023 0.9732 0.9816 0.9000 0.9314 652,185 -0.05(-5.11%)
Nov 24, 2023 1.000 1.010 0.9000 0.9816 534,269 +0.02(+2.01%)
Nov 22, 2023 1.040 1.050 0.9402 0.9623 652,854 -0.05(-4.72%)
Nov 21, 2023 1.060 1.070 1.010 1.010 460,356 -0.05(-4.72%)
Nov 20, 2023 1.100 1.120 1.050 1.060 319,659 -0.04(-3.64%)
Nov 17, 2023 1.110 1.140 1.080 1.100 353,874 +0.01(+0.92%)
Nov 16, 2023 1.150 1.160 1.040 1.090 470,047 -0.03(-2.68%)
Nov 15, 2023 1.100 1.190 1.070 1.120 603,672 +0.03(+2.28%)
Nov 14, 2023 1.170 1.170 1.020 1.095 970,500 -0.08(-7.20%)
Nov 13, 2023 1.110 1.210 1.050 1.180 582,355 +0.13(+12.38%)
Nov 10, 2023 1.130 1.140 1.050 1.050 705,681 -0.06(-5.41%)
Nov 09, 2023 1.230 1.230 1.100 1.110 333,638 -0.08(-6.72%)
Nov 08, 2023 1.260 1.260 1.160 1.190 206,182 -0.05(-4.03%)
Nov 07, 2023 1.310 1.320 1.220 1.240 391,423 -0.09(-6.77%)
Nov 06, 2023 1.390 1.400 1.300 1.330 358,359 -0.02(-1.48%)
Nov 03, 2023 1.200 1.370 1.179 1.350 466,627 +0.16(+13.45%)
Nov 02, 2023 1.220 1.300 1.140 1.190 462,886 -0.02(-1.65%)
Nov 01, 2023 1.300 1.300 1.170 1.210 378,026 -0.08(-6.20%)
Oct 31, 2023 1.150 1.305 1.130 1.290 407,415 +0.12(+10.26%)
Oct 30, 2023 1.100 1.230 1.090 1.170 638,346 +0.11(+10.38%)
Oct 27, 2023 1.130 1.140 1.030 1.060 579,849 -0.09(-7.83%)
Oct 26, 2023 1.230 1.255 1.130 1.150 461,910 -0.08(-6.50%)
Oct 25, 2023 1.280 1.280 1.200 1.230 202,372 -0.05(-3.91%)
Oct 24, 2023 1.240 1.340 1.230 1.280 406,439 +0.05(+4.07%)
Oct 23, 2023 1.300 1.300 1.222 1.230 444,280 -0.06(-4.65%)
Oct 20, 2023 1.370 1.370 1.270 1.290 616,994 -0.07(-5.49%)
Oct 19, 2023 1.390 1.407 1.350 1.365 367,400 -0.04(-3.19%)
Oct 18, 2023 1.610 1.610 1.400 1.410 441,515 -0.18(-11.32%)
Oct 17, 2023 1.510 1.650 1.470 1.590 508,513 +0.08(+5.30%)
Oct 16, 2023 1.430 1.530 1.380 1.510 302,216 +0.09(+6.34%)
Oct 13, 2023 1.400 1.440 1.360 1.420 250,831 +0.01(+1.07%)
Oct 12, 2023 1.510 1.510 1.390 1.405 244,338 -0.08(-5.39%)
Oct 11, 2023 1.640 1.680 1.480 1.485 349,569 -0.16(-10.00%)
Oct 10, 2023 1.440 1.660 1.420 1.650 507,885 +0.21(+14.58%)
Oct 09, 2023 1.470 1.476 1.360 1.440 455,037 -0.04(-2.70%)
Oct 06, 2023 1.480 1.500 1.400 1.480 368,957 +0.00(+0.00%)
Oct 05, 2023 1.420 1.500 1.415 1.480 430,767 +0.04(+2.78%)
Oct 04, 2023 1.580 1.590 1.400 1.440 795,765 -0.18(-11.11%)
Oct 03, 2023 1.640 1.650 1.580 1.620 474,139 -0.02(-1.22%)
Oct 02, 2023 1.660 1.675 1.610 1.640 382,075 -0.04(-2.38%)
Sep 29, 2023 1.690 1.740 1.670 1.680 419,306 -0.01(-0.59%)
Sep 28, 2023 1.690 1.700 1.590 1.690 463,611 +0.01(+0.60%)
Sep 27, 2023 1.790 1.860 1.640 1.680 728,213 -0.11(-6.15%)
Sep 26, 2023 1.680 1.870 1.680 1.790 540,038 +0.08(+4.68%)
Sep 25, 2023 1.700 1.760 1.690 1.710 919,641 +0.04(+2.40%)
Sep 22, 2023 1.720 1.730 1.660 1.670 561,633 -0.05(-2.91%)
Sep 21, 2023 1.760 1.800 1.710 1.720 538,216 -0.07(-3.91%)
Sep 20, 2023 1.920 1.920 1.730 1.790 531,304 -0.15(-7.73%)
Sep 19, 2023 1.880 1.980 1.850 1.940 410,935 +0.06(+3.19%)
Sep 18, 2023 2.300 2.310 1.880 1.880 1,296,173 -0.46(-19.66%)
Sep 15, 2023 2.070 2.480 2.060 2.340 2,906,870 +0.27(+13.04%)
Sep 14, 2023 1.870 2.085 1.840 2.070 1,423,111 +0.25(+13.74%)
Sep 13, 2023 1.720 1.890 1.700 1.820 1,083,851 +0.10(+5.81%)
Sep 12, 2023 1.830 1.831 1.710 1.720 1,068,531 -0.11(-6.01%)
Sep 11, 2023 1.920 1.970 1.820 1.830 665,749 -0.09(-4.69%)
Sep 08, 2023 2.000 2.000 1.880 1.920 797,105 -0.06(-3.03%)
Sep 07, 2023 2.130 2.140 1.944 1.980 1,127,817 -0.18(-8.33%)
Sep 06, 2023 2.160 2.250 2.120 2.160 806,577 +0.00(+0.00%)
Sep 05, 2023 2.420 2.460 2.110 2.160 1,491,381 -0.24(-10.00%)
Sep 01, 2023 2.600 2.660 2.360 2.400 1,564,887 -0.17(-6.61%)
Aug 31, 2023 2.730 2.778 2.560 2.570 621,258 -0.16(-5.86%)
Aug 30, 2023 2.790 2.850 2.720 2.730 228,178 -0.08(-2.85%)
Aug 29, 2023 2.800 2.873 2.780 2.810 272,689 +0.00(+0.00%)
Aug 28, 2023 2.780 2.860 2.780 2.810 319,017 +0.03(+1.08%)
Aug 25, 2023 2.870 2.883 2.715 2.780 311,494 -0.07(-2.46%)
Aug 24, 2023 3.030 3.030 2.850 2.850 456,844 -0.16(-5.32%)
Aug 23, 2023 2.960 3.040 2.960 3.010 300,583 +0.04(+1.35%)
Aug 22, 2023 3.030 3.040 2.951 2.970 391,273 -0.05(-1.66%)
Aug 21, 2023 2.980 3.060 2.950 3.020 427,424 +0.04(+1.34%)
Aug 18, 2023 2.950 3.035 2.900 2.980 529,546 -0.03(-1.00%)
Aug 17, 2023 2.950 3.060 2.910 3.010 583,066 +0.08(+2.73%)
Aug 16, 2023 3.000 3.015 2.925 2.930 503,538 -0.07(-2.33%)
Aug 15, 2023 3.000 3.025 2.960 3.000 549,843 +0.00(+0.00%)
Aug 14, 2023 3.060 3.060 2.950 3.000 475,578 -0.07(-2.28%)
Aug 11, 2023 3.060 3.087 2.990 3.070 317,665 -0.02(-0.65%)
Aug 10, 2023 3.040 3.268 2.980 3.090 473,513 +0.07(+2.32%)
Aug 09, 2023 2.910 3.040 2.840 3.020 611,556 +0.08(+2.72%)
Aug 08, 2023 2.930 3.080 2.840 2.940 1,652,022 -0.01(-0.34%)
Aug 07, 2023 3.100 3.100 2.910 2.950 606,628 -0.18(-5.75%)
Aug 04, 2023 3.200 3.255 3.120 3.130 310,993 -0.06(-1.88%)
Aug 03, 2023 3.070 3.240 3.050 3.190 523,014 +0.10(+3.24%)
Aug 02, 2023 3.160 3.160 3.000 3.090 397,059 -0.05(-1.59%)
Aug 01, 2023 3.310 3.340 3.090 3.140 1,059,273 -0.19(-5.71%)
Jul 31, 2023 3.280 3.450 3.260 3.330 1,219,339 +0.06(+1.83%)
Jul 28, 2023 3.150 3.289 3.140 3.270 714,071 +0.19(+6.17%)
Jul 27, 2023 2.950 3.170 2.950 3.080 1,059,872 +0.14(+4.76%)
Jul 26, 2023 2.790 2.940 2.770 2.940 607,984 +0.15(+5.38%)
Jul 25, 2023 2.880 2.920 2.780 2.790 567,374 -0.10(-3.46%)
Jul 24, 2023 2.930 3.025 2.857 2.890 383,153 -0.06(-2.03%)
Jul 21, 2023 2.940 3.020 2.900 2.950 440,155 +0.03(+1.03%)
Jul 20, 2023 3.100 3.120 2.830 2.920 722,401 -0.19(-6.11%)
Jul 19, 2023 3.060 3.180 3.020 3.110 805,479 +0.05(+1.63%)
Jul 18, 2023 2.860 3.125 2.859 3.060 928,693 +0.19(+6.62%)
Jul 17, 2023 2.840 3.010 2.820 2.870 767,941 +0.01(+0.35%)
Jul 14, 2023 2.880 2.890 2.730 2.860 1,357,480 -0.01(-0.35%)
Jul 13, 2023 2.830 2.930 2.810 2.870 763,507 +0.09(+3.24%)
Jul 12, 2023 2.750 2.805 2.710 2.780 762,098 +0.07(+2.58%)
Jul 11, 2023 2.670 2.770 2.610 2.710 759,450 +0.04(+1.50%)
Jul 10, 2023 2.660 2.770 2.610 2.670 954,891 +0.00(+0.00%)
Jul 07, 2023 2.590 2.730 2.580 2.670 1,211,347 +0.08(+3.09%)
Jul 06, 2023 2.840 2.840 2.570 2.590 1,447,509 -0.27(-9.44%)
Jul 05, 2023 2.930 3.029 2.840 2.860 1,106,084 -0.04(-1.38%)
Jul 03, 2023 2.840 2.940 2.780 2.900 1,063,396 +0.07(+2.47%)
Jun 30, 2023 2.850 2.869 2.780 2.830 1,261,925 -0.02(-0.70%)
Jun 29, 2023 3.050 3.050 2.770 2.850 3,228,848 -0.18(-5.94%)
Jun 28, 2023 3.430 3.440 3.020 3.030 2,866,718 -0.44(-12.68%)
Jun 27, 2023 3.400 4.450 3.345 3.470 15,260,939 +0.23(+7.10%)
Jun 26, 2023 3.450 3.530 3.210 3.240 1,422,378 -0.24(-6.90%)
Jun 23, 2023 3.510 3.550 3.360 3.480 1,674,339 -0.09(-2.52%)
Jun 22, 2023 3.260 3.670 3.250 3.570 1,539,820 +0.31(+9.51%)
Jun 21, 2023 3.160 3.305 3.010 3.260 1,352,790 +0.07(+2.19%)
Jun 20, 2023 3.190 3.305 3.065 3.190 2,539,322 -0.01(-0.31%)
Jun 16, 2023 3.260 3.305 3.160 3.200 10,103,545 -0.03(-0.93%)
Jun 15, 2023 3.350 3.350 3.120 3.230 1,553,389 -0.13(-3.87%)
Jun 14, 2023 3.510 3.530 3.330 3.360 1,478,799 -0.15(-4.27%)
Jun 13, 2023 3.400 3.560 3.360 3.510 926,486 +0.11(+3.24%)
Jun 12, 2023 3.370 3.550 3.265 3.400 1,078,371 +0.04(+1.19%)
Jun 09, 2023 3.280 3.380 3.190 3.360 898,308 +0.10(+3.07%)
Jun 08, 2023 3.380 3.380 3.260 3.260 1,094,899 -0.13(-3.83%)
Jun 07, 2023 3.320 3.420 3.250 3.390 998,283 +0.08(+2.42%)
Jun 06, 2023 3.130 3.340 3.110 3.310 1,009,135 +0.15(+4.75%)
Jun 05, 2023 2.950 3.310 2.940 3.160 1,491,688 +0.07(+2.27%)
Jun 02, 2023 3.130 3.240 2.990 3.090 1,653,213 +0.00(+0.00%)
Jun 01, 2023 3.200 3.270 3.050 3.090 1,010,898 -0.09(-2.83%)
May 31, 2023 3.420 3.450 3.170 3.180 1,964,012 -0.26(-7.56%)
May 30, 2023 3.480 3.480 3.335 3.440 750,486 +0.04(+1.18%)
May 26, 2023 3.270 3.420 3.240 3.400 618,215 +0.12(+3.66%)
May 25, 2023 3.500 3.540 3.249 3.280 815,696 -0.23(-6.55%)
May 24, 2023 3.690 3.690 3.505 3.510 611,812 -0.19(-5.14%)
May 23, 2023 3.710 3.831 3.680 3.700 524,957 -0.01(-0.27%)
May 22, 2023 3.760 3.805 3.670 3.710 666,100 -0.08(-2.11%)
May 19, 2023 3.900 3.930 3.700 3.790 913,302 -0.06(-1.56%)
May 18, 2023 4.200 4.210 3.785 3.850 900,459 -0.35(-8.22%)
May 17, 2023 4.460 4.480 4.170 4.195 945,686 -0.25(-5.73%)
May 16, 2023 4.380 4.670 4.110 4.450 2,710,779 +0.30(+7.23%)
May 15, 2023 4.040 4.165 3.990 4.150 891,351 +0.15(+3.75%)
May 12, 2023 4.050 4.110 3.910 4.000 464,093 -0.03(-0.74%)
May 11, 2023 4.150 4.150 4.000 4.030 385,905 -0.12(-2.89%)
May 10, 2023 4.260 4.290 4.065 4.150 458,182 -0.03(-0.72%)
May 09, 2023 4.250 4.320 4.155 4.180 380,405 -0.10(-2.34%)
May 08, 2023 4.380 4.410 4.235 4.280 406,847 -0.11(-2.51%)
May 05, 2023 4.400 4.420 4.285 4.390 302,434 +0.04(+0.92%)
May 04, 2023 4.200 4.360 4.120 4.350 357,378 +0.14(+3.33%)
May 03, 2023 4.110 4.285 4.078 4.210 394,640 +0.12(+2.93%)
May 02, 2023 4.230 4.310 4.025 4.090 527,577 -0.14(-3.31%)
May 01, 2023 4.200 4.250 4.160 4.230 241,653 +0.03(+0.71%)
Apr 28, 2023 4.060 4.270 4.030 4.200 554,877 +0.15(+3.70%)
Apr 27, 2023 4.010 4.140 3.990 4.050 358,516 +0.05(+1.25%)
Apr 26, 2023 3.930 4.080 3.890 4.000 553,081 +0.07(+1.78%)
Apr 25, 2023 3.960 4.145 3.900 3.930 517,354 -0.07(-1.75%)
Apr 24, 2023 4.100 4.150 3.920 4.000 491,721 -0.10(-2.44%)
Apr 21, 2023 4.090 4.220 4.030 4.100 545,509 +0.03(+0.74%)
Apr 20, 2023 4.190 4.190 4.030 4.070 486,102 -0.13(-3.10%)
Apr 19, 2023 4.220 4.280 4.170 4.200 405,251 -0.06(-1.41%)
Apr 18, 2023 4.480 4.510 4.230 4.260 648,150 -0.17(-3.84%)
Apr 17, 2023 4.260 4.470 4.225 4.430 1,201,370 +0.20(+4.73%)
Apr 14, 2023 4.550 4.560 4.200 4.230 418,520 -0.34(-7.44%)
Apr 13, 2023 4.290 4.610 4.285 4.570 598,675 +0.30(+7.03%)
Apr 12, 2023 4.520 4.590 4.250 4.270 469,624 -0.19(-4.26%)
Apr 11, 2023 4.460 4.610 4.400 4.460 507,027 -0.15(-3.25%)
Apr 10, 2023 4.600 4.620 4.410 4.610 489,394 -0.01(-0.22%)
Apr 06, 2023 4.710 4.750 4.585 4.620 471,053 -0.09(-1.91%)
Apr 05, 2023 4.720 4.960 4.673 4.710 605,490 -0.03(-0.63%)
Apr 04, 2023 4.910 4.950 4.565 4.740 983,569 -0.20(-4.05%)
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.