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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 46.75 48.00 44.32 45.14 221,700 -2.09(-4.43%)
Jan 28, 2021 45.63 48.10 45.02 47.23 212,801 +1.09(+2.36%)
Jan 27, 2021 46.02 48.50 45.13 46.14 191,271 -1.02(-2.16%)
Jan 26, 2021 47.00 48.87 46.26 47.16 224,450 +0.63(+1.35%)
Jan 25, 2021 48.38 48.38 44.75 46.53 270,428 +1.87(+4.19%)
Jan 22, 2021 42.42 44.76 42.42 44.66 143,800 +1.65(+3.84%)
Jan 21, 2021 43.55 43.87 41.15 43.01 146,699 +0.12(+0.28%)
Jan 20, 2021 43.18 43.42 42.01 42.89 265,019 +1.04(+2.49%)
Jan 19, 2021 44.43 47.00 40.45 41.85 405,123 +2.31(+5.84%)
Jan 15, 2021 40.51 40.51 38.74 39.54 108,500 -0.45(-1.13%)
Jan 14, 2021 38.36 40.36 38.36 39.99 127,399 +1.81(+4.74%)
Jan 13, 2021 39.37 39.79 37.95 38.18 187,278 -1.05(-2.68%)
Jan 12, 2021 38.50 39.40 38.38 39.23 88,392 +0.90(+2.35%)
Jan 11, 2021 38.00 39.86 37.50 38.33 149,637 +0.37(+0.97%)
Jan 08, 2021 37.59 38.05 36.51 37.96 136,300 +0.46(+1.23%)
Jan 07, 2021 37.79 38.50 35.68 37.50 318,245 +2.09(+5.90%)
Jan 06, 2021 34.78 36.43 33.94 35.41 189,114 +0.82(+2.37%)
Jan 05, 2021 33.41 34.83 33.00 34.59 166,848 +1.23(+3.69%)
Jan 04, 2021 33.04 34.08 31.90 33.36 276,891 +2.20(+7.06%)
Dec 31, 2020 31.16 31.16 31.16 108,489 -0.04(-0.13%)
Dec 30, 2020 31.22 31.66 30.92 31.20 108,489 +0.13(+0.42%)
Dec 29, 2020 32.48 32.50 30.39 31.07 114,282 -1.14(-3.54%)
Dec 28, 2020 32.51 32.99 32.00 32.21 103,961 +0.63(+1.99%)
Dec 24, 2020 32.43 33.24 31.53 31.58 29,700 -0.66(-2.05%)
Dec 23, 2020 32.86 34.15 31.81 32.24 102,303 -0.86(-2.60%)
Dec 22, 2020 29.97 34.22 29.69 33.10 346,585 +3.43(+11.56%)
Dec 21, 2020 28.50 29.78 28.32 29.67 143,708 +0.55(+1.89%)
Dec 18, 2020 29.82 30.22 28.36 29.12 233,000 -0.58(-1.95%)
Dec 17, 2020 29.48 29.77 28.89 29.70 93,965 +0.44(+1.50%)
Dec 16, 2020 29.53 29.68 28.56 29.26 100,261 -0.20(-0.68%)
Dec 15, 2020 29.27 29.62 27.80 29.46 120,572 +0.24(+0.82%)
Dec 14, 2020 29.50 29.90 28.73 29.22 97,133 -0.18(-0.61%)
Dec 11, 2020 29.23 29.78 28.50 29.40 127,800 +0.37(+1.27%)
Dec 10, 2020 28.34 29.38 28.00 29.03 94,416 +0.56(+1.97%)
Dec 09, 2020 29.01 29.87 28.03 28.47 148,605 -0.01(-0.04%)
Dec 08, 2020 28.41 28.65 27.89 28.48 100,222 +0.18(+0.64%)
Dec 07, 2020 28.97 29.44 27.71 28.30 248,206 -0.11(-0.39%)
Dec 04, 2020 28.77 28.94 28.11 28.41 209,400 +0.23(+0.82%)
Dec 03, 2020 28.03 28.87 26.89 28.18 537,405 +2.50(+9.74%)
Dec 02, 2020 25.69 26.17 25.22 25.68 68,755 -0.16(-0.62%)
Dec 01, 2020 26.50 26.95 25.34 25.84 90,249 -0.58(-2.20%)
Nov 30, 2020 25.83 27.20 25.31 26.42 220,042 +1.27(+5.05%)
Nov 27, 2020 25.59 26.06 25.11 25.15 90,600 +0.10(+0.40%)
Nov 25, 2020 24.07 25.61 23.72 25.05 149,400 +1.08(+4.51%)
Nov 24, 2020 22.60 24.26 22.14 23.97 143,117 +1.46(+6.49%)
Nov 23, 2020 22.67 23.20 21.65 22.51 129,825 +0.08(+0.36%)
Nov 20, 2020 22.56 23.39 22.00 22.43 97,900 -0.37(-1.62%)
Nov 19, 2020 21.81 23.02 21.81 22.80 77,604 +0.95(+4.35%)
Nov 18, 2020 21.00 22.90 21.00 21.85 126,620 +0.83(+3.95%)
Nov 17, 2020 22.44 22.83 20.90 21.02 200,267 -1.72(-7.56%)
Nov 16, 2020 24.71 24.75 22.62 22.74 172,348 -1.62(-6.65%)
Nov 13, 2020 23.86 24.57 23.40 24.36 256,800 +0.69(+2.92%)
Nov 12, 2020 24.22 24.34 23.43 23.67 75,828 -0.49(-2.03%)
Nov 11, 2020 23.41 24.27 22.76 24.16 349,175 +1.21(+5.27%)
Nov 10, 2020 22.25 23.50 21.37 22.95 371,705 +1.75(+8.25%)
Nov 09, 2020 21.11 22.17 20.26 21.20 166,369 -0.27(-1.26%)
Nov 06, 2020 21.62 22.19 20.68 21.47 51,700 -0.15(-0.69%)
Nov 05, 2020 21.50 22.19 21.03 21.62 91,731 +0.33(+1.55%)
Nov 04, 2020 20.91 21.56 20.63 21.29 49,929 +0.38(+1.82%)
Nov 03, 2020 20.06 21.15 20.05 20.91 52,929 +1.08(+5.45%)
Nov 02, 2020 19.95 20.37 19.61 19.83 45,063 +0.03(+0.15%)
Oct 30, 2020 19.95 20.46 19.13 19.80 93,000 -0.37(-1.83%)
Oct 29, 2020 20.16 21.10 19.52 20.17 68,165 +0.14(+0.70%)
Oct 28, 2020 20.78 20.84 19.93 20.03 83,925 -1.08(-5.12%)
Oct 27, 2020 20.93 21.94 20.93 21.11 86,401 -0.02(-0.09%)
Oct 26, 2020 21.98 22.55 20.65 21.13 164,281 -0.75(-3.43%)
Oct 23, 2020 21.55 22.20 21.11 21.88 88,200 +0.30(+1.39%)
Oct 22, 2020 21.84 22.05 21.20 21.58 64,367 -0.22(-1.01%)
Oct 21, 2020 21.45 22.02 21.08 21.80 81,545 +0.30(+1.40%)
Oct 20, 2020 20.90 21.82 20.50 21.50 92,032 +0.50(+2.38%)
Oct 19, 2020 21.50 22.25 21.00 21.00 74,658 -0.40(-1.87%)
Oct 16, 2020 21.93 22.26 21.31 21.40 102,800 -0.53(-2.42%)
Oct 15, 2020 21.52 21.99 21.51 21.93 75,402 +0.24(+1.11%)
Oct 14, 2020 21.97 22.18 21.50 21.69 192,060 -0.05(-0.23%)
Oct 13, 2020 20.23 21.86 19.83 21.74 453,296 +2.32(+11.95%)
Oct 12, 2020 18.93 19.63 18.93 19.42 157,314 +0.38(+2.00%)
Oct 09, 2020 19.49 19.68 17.49 19.04 338,600 -0.46(-2.36%)
Oct 08, 2020 21.85 21.92 17.01 19.50 767,726 -2.34(-10.71%)
Oct 07, 2020 21.45 22.27 21.45 21.84 166,155 +0.47(+2.20%)
Oct 06, 2020 20.76 21.99 20.45 21.37 246,235 +0.60(+2.89%)
Oct 05, 2020 21.82 22.13 20.40 20.77 289,290 -0.87(-4.02%)
Oct 02, 2020 20.76 22.00 20.42 21.64 129,600 +0.38(+1.79%)
Oct 01, 2020 20.61 21.74 20.44 21.26 170,875 +0.41(+1.97%)
Sep 30, 2020 21.13 21.66 20.26 20.85 208,537 -0.28(-1.33%)
Sep 29, 2020 21.80 21.80 20.00 21.13 218,843 -0.65(-2.98%)
Sep 28, 2020 19.97 22.44 19.97 21.78 565,854 +1.89(+9.50%)
Sep 25, 2020 19.11 20.20 19.11 19.89 70,500 +0.75(+3.92%)
Sep 24, 2020 19.12 19.60 18.34 19.14 203,466 +0.01(+0.05%)
Sep 23, 2020 19.61 20.48 18.74 19.13 272,216 -0.59(-2.99%)
Sep 22, 2020 19.36 20.09 19.15 19.72 97,888 +0.49(+2.55%)
Sep 21, 2020 19.72 20.50 19.07 19.23 117,037 -0.76(-3.80%)
Sep 18, 2020 19.79 20.33 19.40 19.99 223,500 +0.49(+2.51%)
Sep 17, 2020 19.89 20.27 19.25 19.50 121,874 -0.71(-3.51%)
Sep 16, 2020 20.35 20.47 20.12 20.21 130,019 -0.04(-0.20%)
Sep 15, 2020 19.33 20.57 19.11 20.25 220,566 +0.92(+4.76%)
Sep 14, 2020 18.57 19.88 17.70 19.33 148,840 +1.21(+6.68%)
Sep 11, 2020 18.39 18.75 17.77 18.12 102,500 -0.06(-0.33%)
Sep 10, 2020 18.82 18.82 17.92 18.18 88,953 -0.46(-2.47%)
Sep 09, 2020 18.85 19.27 18.52 18.64 74,540 +0.00(+0.00%)
Sep 08, 2020 18.62 19.09 18.30 18.64 180,850 -0.13(-0.69%)
Sep 04, 2020 19.09 19.48 17.78 18.77 106,700 -0.29(-1.52%)
Sep 03, 2020 20.00 20.15 18.18 19.06 232,012 -1.03(-5.13%)
Sep 02, 2020 19.50 20.28 19.11 20.09 101,464 +0.51(+2.60%)
Sep 01, 2020 20.20 20.58 19.00 19.58 136,030 -0.58(-2.88%)
Aug 31, 2020 19.36 20.86 19.28 20.16 346,920 +0.75(+3.86%)
Aug 28, 2020 19.08 19.60 18.80 19.41 188,900 +0.11(+0.57%)
Aug 27, 2020 19.36 19.45 19.00 19.30 91,684 -0.02(-0.10%)
Aug 26, 2020 19.32 19.41 19.00 19.32 142,357 -0.03(-0.16%)
Aug 25, 2020 19.10 19.59 18.72 19.35 180,691 +0.51(+2.71%)
Aug 24, 2020 18.19 19.60 17.90 18.84 359,623 +0.94(+5.25%)
Aug 21, 2020 17.53 18.00 17.39 17.90 132,500 +0.18(+1.02%)
Aug 20, 2020 17.45 18.50 17.45 17.72 106,517 +0.18(+1.03%)
Aug 19, 2020 17.43 18.04 17.43 17.54 78,907 +0.13(+0.75%)
Aug 18, 2020 17.12 17.58 17.00 17.41 58,938 +0.28(+1.63%)
Aug 17, 2020 17.39 17.66 16.65 17.13 90,948 -0.47(-2.67%)
Aug 14, 2020 17.95 18.10 17.45 17.60 83,800 -0.38(-2.11%)
Aug 13, 2020 17.31 18.34 17.22 17.98 291,783 +0.70(+4.05%)
Aug 12, 2020 17.18 17.60 16.90 17.28 120,006 +0.21(+1.23%)
Aug 11, 2020 16.96 17.85 16.64 17.07 136,931 +0.09(+0.53%)
Aug 10, 2020 17.38 17.50 16.68 16.98 91,263 -0.50(-2.86%)
Aug 07, 2020 17.27 17.68 17.03 17.48 427,600 +0.37(+2.16%)
Aug 06, 2020 16.40 17.29 15.79 17.11 270,518 +1.63(+10.53%)
Aug 05, 2020 15.59 15.63 15.03 15.48 99,275 +0.07(+0.45%)
Aug 04, 2020 14.98 15.69 14.77 15.41 110,049 +0.48(+3.22%)
Aug 03, 2020 14.29 15.09 13.97 14.93 91,725 +0.78(+5.51%)
Jul 31, 2020 14.81 14.86 13.84 14.15 76,600 -0.51(-3.48%)
Jul 30, 2020 14.21 14.81 13.76 14.66 164,596 +0.25(+1.73%)
Jul 29, 2020 14.47 14.61 14.12 14.41 73,064 +0.03(+0.21%)
Jul 28, 2020 14.21 14.77 13.79 14.38 71,866 +0.06(+0.42%)
Jul 27, 2020 15.08 15.08 14.03 14.32 49,132 +0.00(+0.00%)
Jul 24, 2020 14.40 14.62 14.17 14.32 57,600 -0.23(-1.58%)
Jul 23, 2020 14.46 14.76 14.21 14.55 67,699 +0.08(+0.55%)
Jul 22, 2020 15.16 15.21 14.41 14.47 112,637 -0.70(-4.61%)
Jul 21, 2020 15.59 15.85 14.99 15.17 115,860 -0.31(-2.00%)
Jul 20, 2020 14.96 15.62 14.96 15.48 59,129 +0.41(+2.72%)
Jul 17, 2020 14.53 15.30 14.53 15.07 62,200 +0.46(+3.15%)
Jul 16, 2020 14.74 15.09 14.52 14.61 78,452 -0.33(-2.21%)
Jul 15, 2020 14.67 15.08 14.51 14.94 132,349 +0.50(+3.46%)
Jul 14, 2020 13.78 14.52 13.78 14.44 70,205 +0.61(+4.41%)
Jul 13, 2020 14.55 14.68 13.81 13.83 86,770 -0.56(-3.89%)
Jul 10, 2020 14.35 14.55 14.12 14.39 86,200 +0.04(+0.28%)
Jul 09, 2020 14.16 14.50 13.74 14.35 88,063 +0.15(+1.06%)
Jul 08, 2020 14.61 14.79 13.78 14.20 101,992 -0.41(-2.81%)
Jul 07, 2020 13.90 15.48 13.90 14.61 332,858 +1.18(+8.79%)
Jul 06, 2020 13.51 13.66 13.26 13.43 72,749 +0.12(+0.90%)
Jul 02, 2020 13.13 13.32 12.84 13.31 44,900 +0.32(+2.46%)
Jul 01, 2020 13.03 13.09 12.80 12.99 75,452 -0.04(-0.31%)
Jun 30, 2020 12.88 13.13 12.69 13.03 89,466 +0.12(+0.93%)
Jun 29, 2020 13.52 13.69 12.78 12.91 90,904 -0.54(-4.01%)
Jun 26, 2020 13.23 13.67 12.86 13.45 325,500 +0.18(+1.36%)
Jun 25, 2020 12.96 13.36 12.91 13.27 135,287 +0.28(+2.16%)
Jun 24, 2020 13.05 13.11 12.38 12.99 98,971 -0.17(-1.29%)
Jun 23, 2020 13.14 13.35 12.97 13.16 83,984 +0.14(+1.08%)
Jun 22, 2020 13.00 13.37 12.78 13.02 195,277 +0.01(+0.08%)
Jun 19, 2020 13.25 13.43 13.00 13.01 168,700 -0.15(-1.14%)
Jun 18, 2020 13.25 13.49 13.09 13.16 186,869 -0.17(-1.28%)
Jun 17, 2020 13.74 13.75 13.25 13.33 129,416 -0.36(-2.63%)
Jun 16, 2020 13.11 13.72 12.33 13.69 179,475 +0.85(+6.62%)
Jun 15, 2020 11.67 12.92 11.47 12.84 220,285 +0.93(+7.81%)
Jun 12, 2020 12.24 12.26 11.46 11.91 145,700 -0.12(-1.00%)
Jun 11, 2020 11.44 12.32 11.44 12.03 172,965 -0.17(-1.39%)
Jun 10, 2020 13.82 13.85 12.10 12.20 191,899 -1.43(-10.49%)
Jun 09, 2020 12.85 14.15 12.54 13.63 368,786 +0.78(+6.07%)
Jun 08, 2020 12.40 12.91 12.05 12.85 247,008 +0.78(+6.46%)
Jun 05, 2020 12.31 12.61 11.63 12.07 218,500 -0.05(-0.41%)
Jun 04, 2020 12.34 12.52 11.91 12.12 163,980 -0.36(-2.88%)
Jun 03, 2020 12.51 12.53 11.96 12.48 123,367 +0.13(+1.05%)
Jun 02, 2020 11.52 12.42 11.20 12.35 270,925 +0.96(+8.43%)
Jun 01, 2020 11.14 11.80 11.14 11.39 133,386 +0.03(+0.26%)
May 29, 2020 11.59 11.60 10.99 11.36 268,900 -0.17(-1.47%)
May 28, 2020 12.25 12.25 11.43 11.53 134,188 -0.62(-5.10%)
May 27, 2020 12.36 12.50 11.81 12.15 143,877 -0.13(-1.06%)
May 26, 2020 11.91 13.09 11.67 12.28 208,993 +0.69(+5.95%)
May 22, 2020 11.20 11.65 11.01 11.59 113,200 +0.44(+3.95%)
May 21, 2020 11.06 11.39 10.80 11.15 97,292 +0.02(+0.18%)
May 20, 2020 10.91 11.28 10.58 11.13 168,777 +0.47(+4.41%)
May 19, 2020 9.850 11.00 9.735 10.66 138,111 +0.75(+7.57%)
May 18, 2020 10.15 10.24 9.750 9.910 92,054 -0.10(-1.00%)
May 15, 2020 9.590 10.05 9.440 10.01 42,800 +0.51(+5.37%)
May 14, 2020 9.590 9.750 9.340 9.500 112,935 -0.27(-2.76%)
May 13, 2020 9.900 9.930 9.210 9.770 104,378 -0.16(-1.61%)
May 12, 2020 10.41 10.41 9.760 9.930 48,106 -0.48(-4.61%)
May 11, 2020 10.84 10.96 10.33 10.41 154,939 -0.42(-3.88%)
May 08, 2020 10.73 11.03 10.73 10.83 42,000 +0.32(+3.04%)
May 07, 2020 10.78 10.85 10.30 10.51 90,823 -0.03(-0.28%)
May 06, 2020 10.42 10.85 10.02 10.54 76,447 +0.13(+1.25%)
May 05, 2020 9.800 11.63 9.800 10.41 346,364 +1.13(+12.18%)
May 04, 2020 9.330 9.530 9.150 9.280 93,005 -0.06(-0.64%)
May 01, 2020 9.080 9.390 8.660 9.340 72,000 +0.03(+0.32%)
Apr 30, 2020 9.780 9.802 9.190 9.310 52,618 -0.68(-6.81%)
Apr 29, 2020 10.00 10.23 9.730 9.990 58,486 +0.24(+2.46%)
Apr 28, 2020 9.840 9.970 9.420 9.750 72,090 +0.15(+1.56%)
Apr 27, 2020 9.560 9.800 9.520 9.600 52,826 +0.09(+0.95%)
Apr 24, 2020 9.360 9.640 9.200 9.510 83,400 +0.13(+1.39%)
Apr 23, 2020 9.120 9.750 9.070 9.380 109,837 +0.21(+2.29%)
Apr 22, 2020 9.310 9.450 9.050 9.170 38,089 +0.00(+0.00%)
Apr 21, 2020 9.210 9.360 8.940 9.170 50,411 -0.31(-3.27%)
Apr 20, 2020 9.140 9.850 9.140 9.480 85,957 +0.08(+0.85%)
Apr 17, 2020 10.27 10.61 9.220 9.400 187,500 -0.56(-5.62%)
Apr 16, 2020 9.180 9.980 9.160 9.960 184,166 +0.80(+8.73%)
Apr 15, 2020 8.900 9.825 8.580 9.160 101,340 +0.14(+1.55%)
Apr 14, 2020 8.640 9.090 8.640 9.020 91,827 +0.47(+5.50%)
Apr 13, 2020 8.500 8.690 8.200 8.550 77,704 +0.09(+1.06%)
Apr 09, 2020 8.980 8.990 8.310 8.460 72,900 -0.27(-3.09%)
Apr 08, 2020 8.640 8.814 8.150 8.730 68,977 +0.23(+2.71%)
Apr 07, 2020 8.650 9.020 8.050 8.500 120,660 -0.16(-1.85%)
Apr 06, 2020 9.080 9.111 8.500 8.660 113,070 -0.06(-0.69%)
Apr 03, 2020 8.740 8.960 8.450 8.720 50,000 -0.09(-1.02%)
Apr 02, 2020 8.600 9.080 8.420 8.810 164,784 +0.47(+5.64%)
Apr 01, 2020 8.470 9.180 8.240 8.340 119,013 -0.72(-7.95%)
Mar 31, 2020 8.940 9.190 8.130 9.060 147,034 +0.08(+0.89%)
Mar 30, 2020 7.690 9.140 7.640 8.980 87,584 +1.41(+18.63%)
Mar 27, 2020 8.090 8.370 7.570 7.570 61,600 -0.80(-9.56%)
Mar 26, 2020 7.780 8.665 7.750 8.370 116,200 +0.68(+8.84%)
Mar 25, 2020 7.920 8.000 7.110 7.690 109,602 -0.24(-3.03%)
Mar 24, 2020 7.460 8.370 7.040 7.930 118,743 +0.83(+11.69%)
Mar 23, 2020 7.000 7.470 6.770 7.100 147,653 +0.35(+5.19%)
Mar 20, 2020 7.810 7.810 6.510 6.750 162,100 -0.99(-12.79%)
Mar 19, 2020 7.400 8.200 7.208 7.740 104,606 +0.34(+4.59%)
Mar 18, 2020 8.090 8.850 6.958 7.400 92,602 -1.45(-16.38%)
Mar 17, 2020 6.790 8.990 6.790 8.850 162,877 +2.14(+31.89%)
Mar 16, 2020 6.750 6.970 6.502 6.710 138,547 -0.67(-9.08%)
Mar 13, 2020 7.210 7.420 6.710 7.380 66,500 +0.47(+6.80%)
Mar 12, 2020 7.110 7.300 6.700 6.910 103,527 -0.60(-7.99%)
Mar 11, 2020 7.450 7.830 7.180 7.510 102,577 +0.27(+3.73%)
Mar 10, 2020 6.940 7.349 6.875 7.240 50,735 +0.38(+5.54%)
Mar 09, 2020 7.970 7.970 6.750 6.860 72,886 -0.68(-9.02%)
Mar 06, 2020 6.840 7.740 6.840 7.540 148,700 +0.46(+6.50%)
Mar 05, 2020 7.020 7.630 6.880 7.080 167,359 -0.05(-0.70%)
Mar 04, 2020 7.260 7.580 7.000 7.130 122,441 -0.11(-1.52%)
Mar 03, 2020 8.040 8.110 6.820 7.240 264,599 -0.87(-10.73%)
Mar 02, 2020 7.870 8.350 7.620 8.110 188,144 -0.24(-2.87%)
Feb 28, 2020 9.850 10.35 7.710 8.350 319,700 -1.68(-16.75%)
Feb 27, 2020 11.00 11.11 9.860 10.03 175,300 -1.26(-11.16%)
Feb 26, 2020 11.04 11.79 10.87 11.29 119,876 +0.31(+2.82%)
Feb 25, 2020 11.10 11.41 10.64 10.98 57,920 -0.08(-0.72%)
Feb 24, 2020 10.67 11.99 10.67 11.06 67,901 +0.01(+0.09%)
Feb 21, 2020 11.10 11.44 10.66 11.05 50,700 +0.04(+0.36%)
Feb 20, 2020 11.08 11.34 10.91 11.01 51,094 -0.11(-0.99%)
Feb 19, 2020 10.72 11.43 10.72 11.12 61,170 +0.44(+4.12%)
Feb 18, 2020 10.72 10.96 10.44 10.68 20,763 +0.10(+0.95%)
Feb 14, 2020 10.73 10.73 10.53 10.58 12,400 -0.13(-1.21%)
Feb 13, 2020 11.06 11.34 10.55 10.71 63,925 -0.41(-3.69%)
Feb 12, 2020 10.66 11.40 10.58 11.12 56,364 +0.50(+4.71%)
Feb 11, 2020 10.77 11.13 10.39 10.62 22,254 -0.12(-1.12%)
Feb 10, 2020 10.43 10.76 10.31 10.74 18,985 +0.28(+2.68%)
Feb 07, 2020 10.75 10.83 10.42 10.46 99,400 -0.26(-2.43%)
Feb 06, 2020 11.07 11.08 10.69 10.72 76,236 -0.32(-2.90%)
Feb 05, 2020 11.11 11.44 11.00 11.04 72,266 +0.04(+0.36%)
Feb 04, 2020 11.02 11.66 10.68 11.00 126,132 +0.02(+0.18%)
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.