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

Quicklogic Corp (NQ: QUIK )

11.82 -0.17 (-1.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 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 (%)
Oct 31, 2023 9.260 9.390 9.067 9.360 23,225 -0.02(-0.21%)
Oct 30, 2023 9.510 9.510 9.170 9.380 28,985 -0.02(-0.21%)
Oct 27, 2023 9.290 9.410 9.290 9.400 16,548 +0.04(+0.43%)
Oct 26, 2023 9.480 9.480 9.100 9.360 27,323 +0.01(+0.11%)
Oct 25, 2023 9.690 9.690 9.020 9.350 32,636 -0.34(-3.51%)
Oct 24, 2023 9.390 9.749 9.390 9.690 20,630 +0.17(+1.79%)
Oct 23, 2023 9.140 9.520 9.100 9.520 21,563 +0.22(+2.37%)
Oct 20, 2023 9.260 9.300 9.047 9.300 19,076 +0.16(+1.75%)
Oct 19, 2023 9.280 9.410 8.960 9.140 42,991 -0.09(-0.98%)
Oct 18, 2023 9.180 9.330 9.062 9.230 23,062 +0.04(+0.44%)
Oct 17, 2023 9.040 9.360 9.040 9.190 29,526 +0.04(+0.44%)
Oct 16, 2023 9.140 9.430 9.150 9.150 26,039 +0.05(+0.55%)
Oct 13, 2023 9.750 9.750 9.000 9.100 47,354 -0.60(-6.19%)
Oct 12, 2023 9.710 9.830 9.450 9.700 26,313 +0.06(+0.62%)
Oct 11, 2023 9.790 9.930 9.520 9.640 25,204 -0.13(-1.33%)
Oct 10, 2023 9.920 10.10 9.500 9.770 123,124 -0.13(-1.31%)
Oct 09, 2023 9.340 9.910 9.190 9.900 93,575 +0.89(+9.88%)
Oct 06, 2023 8.550 9.310 8.550 9.010 86,313 +0.37(+4.28%)
Oct 05, 2023 8.730 8.830 8.610 8.640 17,158 -0.03(-0.35%)
Oct 04, 2023 8.350 8.763 8.350 8.670 18,249 +0.19(+2.24%)
Oct 03, 2023 8.450 8.840 8.350 8.480 19,807 -0.26(-2.97%)
Oct 02, 2023 8.720 8.810 8.380 8.740 42,208 +0.14(+1.63%)
Sep 29, 2023 8.640 8.750 8.340 8.600 14,092 +0.30(+3.61%)
Sep 28, 2023 8.380 8.490 8.300 8.300 7,203 -0.01(-0.12%)
Sep 27, 2023 8.410 8.560 8.180 8.310 13,881 -0.05(-0.60%)
Sep 26, 2023 8.320 8.575 8.250 8.360 17,351 +0.06(+0.72%)
Sep 25, 2023 8.550 8.528 8.300 8.300 16,816 -0.23(-2.70%)
Sep 22, 2023 8.510 8.758 8.510 8.530 12,073 +0.02(+0.24%)
Sep 21, 2023 8.300 8.720 8.220 8.510 21,829 +0.18(+2.16%)
Sep 20, 2023 8.640 8.850 8.320 8.330 36,437 -0.43(-4.91%)
Sep 19, 2023 8.400 8.820 8.290 8.760 21,361 +0.14(+1.62%)
Sep 18, 2023 8.340 8.640 8.150 8.620 27,366 +0.11(+1.29%)
Sep 15, 2023 8.800 8.970 8.100 8.510 66,788 -0.23(-2.63%)
Sep 14, 2023 8.442 8.750 8.380 8.740 31,370 +0.28(+3.31%)
Sep 13, 2023 8.170 8.641 8.150 8.460 26,938 +0.25(+3.05%)
Sep 12, 2023 8.090 8.350 8.090 8.210 15,696 +0.00(+0.00%)
Sep 11, 2023 8.350 8.400 8.150 8.210 10,976 -0.19(-2.26%)
Sep 08, 2023 8.140 8.400 8.040 8.400 39,428 +0.20(+2.44%)
Sep 07, 2023 8.030 8.440 8.030 8.200 63,248 -0.19(-2.26%)
Sep 06, 2023 8.350 8.570 8.040 8.390 69,919 -0.10(-1.18%)
Sep 05, 2023 8.200 8.520 8.070 8.490 33,270 +0.46(+5.73%)
Sep 01, 2023 8.280 8.520 8.010 8.030 63,701 -0.35(-4.18%)
Aug 31, 2023 9.000 9.100 8.340 8.380 32,680 -0.50(-5.63%)
Aug 30, 2023 8.910 9.130 8.785 8.880 38,127 +0.08(+0.91%)
Aug 29, 2023 8.330 8.850 8.330 8.800 44,433 +0.42(+5.01%)
Aug 28, 2023 8.610 8.750 8.380 8.380 39,378 -0.11(-1.30%)
Aug 25, 2023 8.370 8.690 8.170 8.490 26,976 +0.11(+1.31%)
Aug 24, 2023 8.270 8.560 8.160 8.380 64,787 +0.32(+3.97%)
Aug 23, 2023 7.420 8.200 7.420 8.060 60,285 +0.64(+8.63%)
Aug 22, 2023 7.620 7.640 7.245 7.420 20,087 -0.13(-1.72%)
Aug 21, 2023 7.760 7.900 7.550 7.550 20,837 -0.20(-2.58%)
Aug 18, 2023 7.540 8.000 7.510 7.750 61,549 +0.15(+1.97%)
Aug 17, 2023 7.820 7.993 7.530 7.600 49,692 -0.28(-3.55%)
Aug 16, 2023 8.490 8.760 7.770 7.880 52,479 -0.69(-8.05%)
Aug 15, 2023 7.990 8.880 7.750 8.570 198,890 +1.00(+13.21%)
Aug 14, 2023 7.490 7.740 7.105 7.570 46,161 +0.17(+2.30%)
Aug 11, 2023 7.250 7.562 7.048 7.400 36,207 +0.11(+1.51%)
Aug 10, 2023 7.790 7.790 7.250 7.290 83,833 -0.52(-6.66%)
Aug 09, 2023 8.040 8.190 7.770 7.810 48,790 -0.22(-2.74%)
Aug 08, 2023 8.140 8.380 8.030 8.030 69,906 -0.16(-1.95%)
Aug 07, 2023 8.120 8.370 8.120 8.190 28,079 +0.13(+1.61%)
Aug 04, 2023 8.300 8.480 8.020 8.060 60,843 -0.20(-2.42%)
Aug 03, 2023 8.430 8.500 8.200 8.260 15,940 -0.15(-1.78%)
Aug 02, 2023 8.230 8.500 8.056 8.410 38,043 +0.13(+1.57%)
Aug 01, 2023 8.090 8.490 8.020 8.280 20,784 +0.07(+0.85%)
Jul 31, 2023 8.280 8.432 8.070 8.210 36,257 -0.06(-0.73%)
Jul 28, 2023 8.250 8.415 8.020 8.270 27,044 +0.09(+1.10%)
Jul 27, 2023 8.440 8.504 8.030 8.180 36,390 -0.31(-3.65%)
Jul 26, 2023 8.600 8.720 8.370 8.490 49,329 -0.18(-2.08%)
Jul 25, 2023 8.840 8.890 8.571 8.670 19,491 -0.07(-0.80%)
Jul 24, 2023 8.800 9.020 8.630 8.740 54,090 -0.18(-2.02%)
Jul 21, 2023 9.030 9.080 8.810 8.920 47,335 +0.01(+0.11%)
Jul 20, 2023 8.250 9.000 8.250 8.910 105,664 +0.66(+8.00%)
Jul 19, 2023 8.420 8.829 8.200 8.250 141,414 -0.91(-9.93%)
Jul 18, 2023 9.250 9.290 8.935 9.160 70,947 -0.01(-0.11%)
Jul 17, 2023 9.000 9.340 8.900 9.170 95,490 +0.14(+1.55%)
Jul 14, 2023 8.950 9.140 8.950 9.030 21,498 +0.12(+1.35%)
Jul 13, 2023 9.170 9.300 8.910 8.910 40,488 -0.21(-2.30%)
Jul 12, 2023 8.900 9.130 8.791 9.120 49,425 +0.34(+3.87%)
Jul 11, 2023 8.750 8.890 8.636 8.780 33,972 -0.15(-1.68%)
Jul 10, 2023 9.080 9.130 8.850 8.930 35,127 -0.24(-2.62%)
Jul 07, 2023 8.950 9.300 8.922 9.170 27,006 +0.25(+2.80%)
Jul 06, 2023 8.740 9.000 8.700 8.920 27,973 +0.07(+0.79%)
Jul 05, 2023 9.080 9.605 8.610 8.850 119,006 -0.50(-5.35%)
Jul 03, 2023 9.420 9.490 9.160 9.350 23,577 +0.16(+1.74%)
Jun 30, 2023 9.250 9.560 9.010 9.190 55,652 -0.01(-0.11%)
Jun 29, 2023 9.180 9.518 9.110 9.200 60,304 +0.02(+0.22%)
Jun 28, 2023 9.290 9.500 9.050 9.180 65,480 -0.30(-3.16%)
Jun 27, 2023 9.500 9.700 8.810 9.480 141,267 +0.03(+0.32%)
Jun 26, 2023 8.450 9.480 8.400 9.450 417,280 +1.08(+12.90%)
Jun 23, 2023 7.500 8.390 7.300 8.370 203,056 +0.93(+12.50%)
Jun 22, 2023 7.600 7.600 7.330 7.440 30,234 +0.02(+0.27%)
Jun 21, 2023 7.837 7.837 7.370 7.420 33,509 -0.27(-3.51%)
Jun 20, 2023 7.690 7.830 7.620 7.690 17,831 +0.01(+0.13%)
Jun 16, 2023 7.650 7.850 7.270 7.680 50,160 +0.16(+2.13%)
Jun 15, 2023 7.420 7.740 7.370 7.520 34,498 +0.02(+0.27%)
Jun 14, 2023 7.690 7.698 7.282 7.500 23,535 -0.11(-1.45%)
Jun 13, 2023 7.550 7.700 7.284 7.610 22,899 +0.02(+0.26%)
Jun 12, 2023 7.680 7.700 7.314 7.590 37,938 +0.01(+0.13%)
Jun 09, 2023 7.090 7.650 6.980 7.580 69,249 +0.40(+5.57%)
Jun 08, 2023 6.150 7.180 6.150 7.180 148,460 +1.10(+18.09%)
Jun 07, 2023 5.900 6.162 5.900 6.080 38,494 +0.20(+3.31%)
Jun 06, 2023 6.005 6.080 5.810 5.885 11,729 -0.24(-3.84%)
Jun 05, 2023 6.120 6.250 6.020 6.120 8,050 +0.18(+3.03%)
Jun 02, 2023 5.910 6.060 5.860 5.940 18,193 +0.04(+0.68%)
Jun 01, 2023 6.020 6.020 5.840 5.900 10,124 -0.09(-1.58%)
May 31, 2023 5.991 6.230 5.850 5.995 17,293 -0.04(-0.58%)
May 30, 2023 6.040 6.240 5.990 6.030 42,569 +0.09(+1.52%)
May 26, 2023 5.720 6.100 5.719 5.940 61,383 +0.28(+4.95%)
May 25, 2023 5.850 5.850 5.617 5.660 22,730 -0.07(-1.22%)
May 24, 2023 5.710 5.798 5.601 5.730 7,793 -0.05(-0.90%)
May 23, 2023 5.740 5.782 5.710 5.782 2,001 -0.01(-0.13%)
May 22, 2023 5.830 5.830 5.648 5.790 13,163 -0.04(-0.69%)
May 19, 2023 5.830 5.930 5.700 5.830 27,151 +0.01(+0.17%)
May 18, 2023 5.880 5.900 5.700 5.820 13,408 +0.01(+0.17%)
May 17, 2023 5.440 5.880 5.400 5.810 53,767 +0.36(+6.60%)
May 16, 2023 5.260 5.535 5.260 5.450 10,562 +0.05(+0.97%)
May 15, 2023 5.190 5.420 5.190 5.398 3,846 +0.21(+4.01%)
May 12, 2023 5.520 5.520 5.190 5.190 5,837 -0.01(-0.19%)
May 11, 2023 5.170 5.200 5.095 5.200 16,873 +0.01(+0.19%)
May 10, 2023 5.270 5.400 5.190 5.190 15,174 -0.24(-4.42%)
May 09, 2023 5.550 5.550 5.350 5.430 19,994 -0.11(-1.99%)
May 08, 2023 5.540 5.680 5.511 5.540 9,117 -0.04(-0.72%)
May 05, 2023 5.730 5.730 5.510 5.580 2,941 -0.16(-2.79%)
May 04, 2023 5.720 5.940 5.500 5.740 4,188 +0.08(+1.41%)
May 03, 2023 5.930 5.930 5.530 5.660 11,883 -0.15(-2.58%)
May 02, 2023 5.530 5.815 5.530 5.810 11,897 +0.34(+6.22%)
May 01, 2023 5.590 5.590 5.423 5.470 5,293 -0.07(-1.26%)
Apr 28, 2023 5.372 5.592 5.372 5.540 3,918 +0.04(+0.73%)
Apr 27, 2023 5.675 5.675 5.380 5.500 6,375 -0.14(-2.55%)
Apr 26, 2023 5.600 5.720 5.560 5.644 9,607 +0.04(+0.78%)
Apr 25, 2023 5.700 5.900 5.600 5.600 10,096 -0.16(-2.83%)
Apr 24, 2023 5.720 5.900 5.720 5.763 7,917 +0.05(+0.93%)
Apr 21, 2023 5.638 5.710 5.543 5.710 9,129 +0.05(+0.88%)
Apr 20, 2023 5.940 5.940 5.660 5.660 3,318 -0.14(-2.41%)
Apr 19, 2023 5.820 5.840 5.800 5.800 4,133 +0.02(+0.35%)
Apr 18, 2023 5.850 6.019 5.590 5.780 7,875 -0.14(-2.35%)
Apr 17, 2023 5.550 6.300 5.500 5.919 47,042 +0.24(+4.23%)
Apr 14, 2023 5.700 5.800 5.600 5.679 7,486 -0.02(-0.37%)
Apr 13, 2023 5.839 5.858 5.700 5.700 7,697 -0.05(-0.87%)
Apr 12, 2023 6.040 6.040 5.750 5.750 18,545 -0.10(-1.71%)
Apr 11, 2023 6.080 6.080 5.850 5.850 8,158 -0.21(-3.47%)
Apr 10, 2023 5.800 6.100 5.770 6.060 17,038 +0.29(+5.03%)
Apr 06, 2023 5.910 5.910 5.770 5.770 3,999 -0.19(-3.19%)
Apr 05, 2023 5.940 5.990 5.740 5.960 8,696 +0.01(+0.20%)
Apr 04, 2023 5.920 5.971 5.770 5.948 4,201 +0.11(+1.85%)
Apr 03, 2023 5.977 6.000 5.840 5.840 7,338 -0.10(-1.68%)
Mar 31, 2023 5.900 6.000 5.884 5.940 24,137 +0.06(+1.02%)
Mar 30, 2023 5.880 5.890 5.847 5.880 3,295 +0.09(+1.55%)
Mar 29, 2023 5.820 5.900 5.750 5.790 5,692 -0.03(-0.52%)
Mar 28, 2023 5.800 5.850 5.660 5.820 9,818 +0.02(+0.34%)
Mar 27, 2023 5.620 5.800 5.610 5.800 20,238 +0.24(+4.32%)
Mar 24, 2023 5.200 5.590 5.200 5.560 50,119 +0.37(+7.13%)
Mar 23, 2023 5.040 5.210 5.040 5.190 15,004 +0.07(+1.37%)
Mar 22, 2023 5.324 5.330 5.053 5.120 28,026 -0.07(-1.35%)
Mar 21, 2023 5.150 5.460 5.150 5.190 2,587 +0.13(+2.57%)
Mar 20, 2023 5.460 5.460 5.060 5.060 24,237 -0.35(-6.47%)
Mar 17, 2023 5.380 5.430 5.220 5.410 5,300 +0.04(+0.74%)
Mar 16, 2023 5.150 5.442 5.150 5.370 5,947 +0.20(+3.87%)
Mar 15, 2023 5.020 5.480 5.020 5.170 40,111 -0.13(-2.45%)
Mar 14, 2023 5.250 5.355 5.190 5.300 13,280 +0.14(+2.71%)
Mar 13, 2023 5.170 5.270 5.160 5.160 12,332 -0.01(-0.19%)
Mar 10, 2023 5.280 5.520 5.170 5.170 15,707 -0.01(-0.19%)
Mar 09, 2023 5.310 5.345 5.180 5.180 14,178 -0.11(-2.08%)
Mar 08, 2023 5.490 5.520 5.190 5.290 18,485 -0.26(-4.68%)
Mar 07, 2023 5.550 5.555 5.481 5.550 34,501 -0.05(-0.89%)
Mar 06, 2023 5.640 5.640 5.510 5.600 12,821 -0.14(-2.44%)
Mar 03, 2023 5.685 5.740 5.460 5.740 26,231 +0.07(+1.23%)
Mar 02, 2023 5.650 5.825 5.593 5.670 15,713 +0.01(+0.18%)
Mar 01, 2023 5.650 5.840 5.521 5.660 10,714 -0.03(-0.53%)
Feb 28, 2023 6.000 6.000 5.610 5.690 42,892 +0.00(+0.00%)
Feb 27, 2023 5.730 5.730 5.570 5.690 20,068 +0.12(+2.15%)
Feb 24, 2023 5.730 5.760 5.550 5.570 10,004 -0.17(-2.96%)
Feb 23, 2023 5.749 5.820 5.720 5.740 4,533 +0.11(+1.95%)
Feb 22, 2023 5.590 5.660 5.520 5.630 9,967 +0.07(+1.26%)
Feb 21, 2023 5.750 5.750 5.560 5.560 12,274 -0.22(-3.72%)
Feb 17, 2023 5.798 5.820 5.720 5.775 6,078 -0.05(-0.86%)
Feb 16, 2023 5.770 5.880 5.750 5.825 5,770 -0.00(-0.09%)
Feb 15, 2023 5.640 5.853 5.640 5.830 11,805 -0.01(-0.17%)
Feb 14, 2023 5.660 5.909 5.660 5.840 9,072 +0.04(+0.69%)
Feb 13, 2023 5.780 5.850 5.700 5.800 13,666 -0.01(-0.17%)
Feb 10, 2023 5.810 5.822 5.750 5.810 5,768 -0.04(-0.68%)
Feb 09, 2023 5.850 5.925 5.820 5.850 8,874 +0.03(+0.52%)
Feb 08, 2023 5.800 5.850 5.800 5.820 5,994 -0.05(-0.85%)
Feb 07, 2023 5.970 6.000 5.840 5.870 15,934 -0.08(-1.43%)
Feb 06, 2023 5.810 6.043 5.810 5.955 3,871 +0.15(+2.50%)
Feb 03, 2023 5.900 6.213 5.800 5.810 32,666 -0.31(-5.07%)
Feb 02, 2023 6.180 6.250 6.050 6.120 20,541 +0.05(+0.82%)
Feb 01, 2023 6.030 6.200 5.850 6.070 16,169 +0.07(+1.17%)
Jan 31, 2023 5.850 6.025 5.850 6.000 11,003 +0.15(+2.56%)
Jan 30, 2023 5.960 5.960 5.850 5.850 4,835 -0.22(-3.55%)
Jan 27, 2023 5.930 6.178 5.930 6.066 8,456 +0.04(+0.59%)
Jan 26, 2023 6.030 6.111 5.959 6.030 2,768 +0.00(+0.00%)
Jan 25, 2023 6.120 6.120 5.911 6.030 5,523 -0.11(-1.79%)
Jan 24, 2023 6.120 6.160 6.120 6.140 4,233 +0.02(+0.33%)
Jan 23, 2023 6.180 6.250 6.120 6.120 10,992 -0.06(-0.97%)
Jan 20, 2023 6.100 6.248 6.100 6.180 5,052 +0.07(+1.15%)
Jan 19, 2023 6.177 6.177 6.085 6.110 7,915 -0.06(-0.97%)
Jan 18, 2023 6.350 6.350 6.170 6.170 15,081 -0.19(-2.99%)
Jan 17, 2023 6.220 6.432 6.150 6.360 12,328 +0.09(+1.44%)
Jan 13, 2023 6.070 6.340 6.070 6.270 25,803 +0.21(+3.47%)
Jan 12, 2023 6.215 6.215 6.050 6.060 12,848 +0.01(+0.17%)
Jan 11, 2023 5.900 6.110 5.742 6.050 25,208 +0.10(+1.68%)
Jan 10, 2023 5.510 5.984 5.510 5.950 39,808 +0.37(+6.63%)
Jan 09, 2023 5.470 5.680 5.470 5.580 10,013 +0.11(+2.01%)
Jan 06, 2023 5.320 5.638 5.320 5.470 25,577 +0.26(+4.97%)
Jan 05, 2023 5.190 5.320 5.190 5.211 6,986 -0.06(-1.12%)
Jan 04, 2023 5.170 5.320 5.100 5.270 9,147 +0.09(+1.74%)
Jan 03, 2023 5.050 5.180 5.000 5.180 34,792 +0.04(+0.78%)
Dec 30, 2022 5.120 5.204 5.030 5.140 21,927 +0.05(+0.98%)
Dec 29, 2022 5.040 5.155 5.030 5.090 7,932 +0.06(+1.19%)
Dec 28, 2022 5.030 5.100 4.970 5.030 23,782 -0.01(-0.20%)
Dec 27, 2022 5.115 5.115 5.030 5.040 12,620 -0.07(-1.37%)
Dec 23, 2022 4.950 5.330 4.950 5.110 66,124 +0.15(+3.02%)
Dec 22, 2022 5.280 5.294 4.960 4.960 50,287 -0.32(-6.06%)
Dec 21, 2022 5.080 5.450 5.050 5.280 14,251 +0.28(+5.60%)
Dec 20, 2022 5.095 5.095 4.970 5.000 15,340 +0.04(+0.81%)
Dec 19, 2022 4.920 5.060 4.920 4.960 18,553 +0.01(+0.20%)
Dec 16, 2022 5.079 5.079 4.950 4.950 39,297 -0.08(-1.59%)
Dec 15, 2022 5.130 5.250 5.020 5.030 16,667 -0.12(-2.33%)
Dec 14, 2022 5.150 5.300 5.150 5.150 7,881 -0.03(-0.58%)
Dec 13, 2022 5.160 5.320 5.120 5.180 32,879 -0.07(-1.33%)
Dec 12, 2022 5.550 5.560 5.170 5.250 66,619 -0.32(-5.75%)
Dec 09, 2022 5.760 5.760 5.550 5.570 15,380 -0.21(-3.63%)
Dec 08, 2022 5.570 5.860 5.551 5.780 9,753 +0.06(+1.05%)
Dec 07, 2022 5.780 5.780 5.640 5.720 22,199 -0.08(-1.38%)
Dec 06, 2022 5.910 5.990 5.720 5.800 57,444 -0.14(-2.36%)
Dec 05, 2022 5.960 6.000 5.910 5.940 34,020 -0.15(-2.43%)
Dec 02, 2022 6.070 6.110 6.040 6.088 8,951 -0.07(-1.15%)
Dec 01, 2022 6.131 6.280 6.061 6.159 2,762 -0.03(-0.50%)
Nov 30, 2022 6.200 6.200 6.060 6.190 8,710 +0.07(+1.21%)
Nov 29, 2022 6.085 6.150 6.070 6.116 22,306 +0.02(+0.27%)
Nov 28, 2022 6.110 6.150 6.060 6.100 33,080 -0.05(-0.81%)
Nov 25, 2022 6.200 6.200 6.150 6.150 4,784 -0.02(-0.32%)
Nov 23, 2022 6.160 6.240 6.150 6.170 86,920 -0.08(-1.36%)
Nov 22, 2022 6.270 6.270 6.100 6.255 122,451 +0.05(+0.89%)
Nov 21, 2022 6.360 6.366 6.150 6.200 44,904 -0.10(-1.59%)
Nov 18, 2022 6.520 6.640 6.300 6.300 21,720 -0.22(-3.37%)
Nov 17, 2022 6.300 6.567 6.300 6.520 28,396 +0.12(+1.87%)
Nov 16, 2022 6.950 6.950 6.150 6.400 66,652 -0.89(-12.21%)
Nov 15, 2022 6.800 7.462 6.410 7.290 89,247 +0.40(+5.86%)
Nov 14, 2022 6.990 6.990 6.680 6.887 28,725 +0.01(+0.10%)
Nov 11, 2022 6.551 6.890 6.551 6.880 15,643 +0.36(+5.52%)
Nov 10, 2022 6.490 6.600 6.310 6.520 32,296 +0.22(+3.49%)
Nov 09, 2022 6.350 6.450 6.210 6.300 4,924 -0.18(-2.78%)
Nov 08, 2022 6.250 6.650 6.250 6.480 10,833 +0.21(+3.27%)
Nov 07, 2022 6.110 6.620 6.050 6.275 22,731 +0.14(+2.20%)
Nov 04, 2022 6.184 6.250 6.110 6.140 9,819 -0.15(-2.38%)
Nov 03, 2022 6.410 6.450 6.280 6.290 7,406 -0.25(-3.82%)
Nov 02, 2022 6.610 6.610 6.350 6.540 11,139 +0.06(+0.93%)
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.