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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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, 2017 2.010 2.040 1.960 2.005 79,390 -0.01(-0.27%)
Oct 30, 2017 1.900 2.018 1.900 2.010 118,734 +0.07(+3.61%)
Oct 27, 2017 1.820 1.940 1.774 1.940 45,367 +0.12(+6.59%)
Oct 26, 2017 1.900 1.920 1.792 1.820 49,050 -0.05(-2.67%)
Oct 25, 2017 1.880 1.880 1.740 1.870 19,617 +0.00(+0.00%)
Oct 24, 2017 1.800 1.870 1.740 1.870 28,066 +0.11(+6.39%)
Oct 23, 2017 1.790 1.790 1.750 1.758 6,888 +0.01(+0.44%)
Oct 20, 2017 1.770 1.820 1.750 1.750 10,590 +0.00(+0.00%)
Oct 19, 2017 1.830 1.840 1.712 1.750 29,352 -0.10(-5.38%)
Oct 18, 2017 1.870 1.890 1.801 1.850 61,807 -0.02(-1.09%)
Oct 17, 2017 1.850 1.890 1.820 1.870 74,714 -0.01(-0.53%)
Oct 16, 2017 1.890 2.000 1.880 1.880 161,968 +0.01(+0.53%)
Oct 13, 2017 1.900 1.900 1.860 1.870 62,361 -0.01(-0.53%)
Oct 12, 2017 1.900 1.900 1.850 1.880 37,977 +0.00(+0.00%)
Oct 11, 2017 1.820 1.900 1.800 1.880 70,153 +0.03(+1.83%)
Oct 10, 2017 1.830 1.850 1.810 1.846 27,435 +0.02(+0.89%)
Oct 09, 2017 1.670 1.860 1.670 1.830 81,587 +0.13(+7.65%)
Oct 06, 2017 1.690 1.700 1.685 1.700 12,614 +0.00(+0.00%)
Oct 05, 2017 1.699 1.700 1.690 1.700 30,114 +0.02(+1.09%)
Oct 04, 2017 1.707 1.707 1.680 1.682 17,921 -0.04(-2.49%)
Oct 03, 2017 1.745 1.780 1.710 1.724 8,086 -0.00(-0.21%)
Oct 02, 2017 1.750 1.770 1.680 1.728 5,434 -0.04(-2.37%)
Sep 29, 2017 1.730 1.780 1.660 1.770 23,332 +0.05(+2.64%)
Sep 28, 2017 1.740 1.750 1.720 1.724 3,389 -0.01(-0.32%)
Sep 27, 2017 1.620 1.730 1.620 1.730 24,396 +0.10(+6.31%)
Sep 26, 2017 1.724 1.724 1.560 1.627 98,512 -0.05(-3.16%)
Sep 25, 2017 1.660 1.730 1.650 1.680 45,749 +0.06(+3.73%)
Sep 22, 2017 1.641 1.679 1.620 1.620 15,461 -0.01(-0.61%)
Sep 21, 2017 1.600 1.640 1.600 1.630 8,068 +0.02(+1.24%)
Sep 20, 2017 1.640 1.670 1.610 1.610 28,982 +0.02(+1.26%)
Sep 19, 2017 1.650 1.680 1.570 1.590 61,651 -0.04(-2.45%)
Sep 18, 2017 1.720 1.720 1.560 1.630 45,018 -0.06(-3.55%)
Sep 15, 2017 1.605 1.730 1.605 1.690 16,895 +0.10(+6.29%)
Sep 14, 2017 1.581 1.650 1.581 1.590 16,902 -0.05(-3.05%)
Sep 13, 2017 1.614 1.640 1.580 1.640 13,713 +0.02(+1.18%)
Sep 12, 2017 1.640 1.640 1.610 1.621 3,650 -0.00(-0.28%)
Sep 11, 2017 1.570 1.630 1.560 1.625 6,221 +0.05(+2.87%)
Sep 08, 2017 1.550 1.650 1.550 1.580 27,417 -0.01(-0.63%)
Sep 07, 2017 1.490 1.600 1.490 1.590 33,345 +0.09(+6.00%)
Sep 06, 2017 1.510 1.540 1.500 1.500 43,864 -0.01(-0.66%)
Sep 05, 2017 1.540 1.549 1.510 1.510 49,195 -0.04(-2.58%)
Sep 01, 2017 1.540 1.580 1.530 1.550 6,965 +0.00(+0.00%)
Aug 31, 2017 1.550 1.590 1.500 1.550 52,579 +0.04(+2.65%)
Aug 30, 2017 1.540 1.580 1.500 1.510 138,575 -0.01(-0.66%)
Aug 29, 2017 1.520 1.570 1.510 1.520 24,513 -0.01(-0.65%)
Aug 28, 2017 1.550 1.610 1.510 1.530 36,541 -0.05(-3.16%)
Aug 25, 2017 1.550 1.590 1.520 1.580 15,624 +0.06(+3.95%)
Aug 24, 2017 1.498 1.570 1.490 1.520 28,896 +0.01(+0.66%)
Aug 23, 2017 1.460 1.580 1.450 1.510 75,529 +0.03(+2.03%)
Aug 22, 2017 1.520 1.520 1.460 1.480 130,851 -0.04(-2.63%)
Aug 21, 2017 1.590 1.590 1.510 1.520 133,636 -0.07(-4.40%)
Aug 18, 2017 1.603 1.650 1.590 1.590 29,048 -0.01(-0.63%)
Aug 17, 2017 1.610 1.649 1.590 1.600 149,541 -0.02(-1.23%)
Aug 16, 2017 1.630 1.640 1.620 1.620 34,413 -0.01(-0.61%)
Aug 15, 2017 1.660 1.678 1.630 1.630 25,532 -0.03(-1.81%)
Aug 14, 2017 1.700 1.730 1.650 1.660 39,666 +0.00(+0.01%)
Aug 11, 2017 1.663 1.690 1.630 1.660 18,937 +0.03(+1.83%)
Aug 10, 2017 1.670 1.670 1.630 1.630 33,970 -0.06(-3.54%)
Aug 09, 2017 1.700 1.700 1.650 1.690 50,056 +0.04(+2.42%)
Aug 08, 2017 1.690 1.690 1.640 1.650 24,209 +0.00(+0.00%)
Aug 07, 2017 1.654 1.690 1.650 1.650 57,172 -0.02(-1.20%)
Aug 04, 2017 1.750 1.750 1.670 1.670 21,606 -0.02(-1.30%)
Aug 03, 2017 1.850 1.875 1.682 1.692 342,946 -0.27(-13.67%)
Aug 02, 2017 1.940 1.960 1.891 1.960 28,789 +0.05(+2.62%)
Aug 01, 2017 1.890 1.910 1.890 1.910 9,519 +0.02(+1.06%)
Jul 31, 2017 1.886 1.890 1.880 1.890 1,510 -0.02(-1.04%)
Jul 28, 2017 1.883 1.910 1.880 1.910 15,958 +0.01(+0.52%)
Jul 27, 2017 1.900 1.900 1.880 1.900 9,176 +0.05(+2.70%)
Jul 26, 2017 1.850 1.890 1.840 1.850 7,319 +0.00(+0.00%)
Jul 25, 2017 1.890 1.910 1.850 1.850 19,979 +0.00(+0.00%)
Jul 24, 2017 1.850 1.860 1.850 1.850 7,580 +0.00(+0.00%)
Jul 21, 2017 1.900 1.940 1.850 1.850 31,037 -0.02(-1.07%)
Jul 20, 2017 1.851 1.922 1.850 1.870 17,681 +0.02(+0.87%)
Jul 19, 2017 1.850 1.880 1.840 1.854 8,431 +0.01(+0.75%)
Jul 18, 2017 1.840 1.900 1.840 1.840 8,792 -0.01(-0.55%)
Jul 17, 2017 1.880 1.930 1.850 1.850 19,909 +0.01(+0.55%)
Jul 14, 2017 1.860 1.880 1.840 1.840 3,473 -0.02(-1.08%)
Jul 13, 2017 1.840 1.870 1.840 1.860 12,466 -0.01(-0.53%)
Jul 12, 2017 1.850 1.900 1.830 1.870 18,888 +0.00(+0.00%)
Jul 11, 2017 1.850 1.960 1.790 1.870 30,622 +0.05(+2.75%)
Jul 10, 2017 1.780 1.900 1.780 1.820 21,581 -0.01(-0.55%)
Jul 07, 2017 1.810 1.890 1.760 1.830 42,564 +0.03(+1.67%)
Jul 06, 2017 1.830 1.840 1.800 1.800 4,301 -0.04(-2.17%)
Jul 05, 2017 1.872 1.920 1.800 1.840 51,157 -0.02(-1.08%)
Jul 03, 2017 2.000 2.050 1.860 1.860 39,643 -0.10(-5.10%)
Jun 30, 2017 1.850 1.970 1.850 1.960 15,073 +0.09(+4.81%)
Jun 29, 2017 1.966 1.966 1.850 1.870 49,651 -0.08(-4.10%)
Jun 28, 2017 1.900 2.000 1.850 1.950 57,466 +0.05(+2.63%)
Jun 27, 2017 1.900 1.950 1.900 1.900 7,174 -0.01(-0.52%)
Jun 26, 2017 1.997 1.997 1.880 1.910 5,579 +0.01(+0.53%)
Jun 23, 2017 1.883 1.957 1.860 1.900 6,749 +0.00(+0.00%)
Jun 22, 2017 1.860 1.980 1.860 1.900 10,172 +0.01(+0.53%)
Jun 21, 2017 1.940 2.040 1.880 1.890 42,549 -0.06(-3.08%)
Jun 20, 2017 1.902 2.010 1.850 1.950 64,317 +0.04(+2.10%)
Jun 19, 2017 1.980 2.000 1.900 1.910 22,148 +0.06(+3.24%)
Jun 16, 2017 1.860 1.919 1.850 1.850 14,739 -0.02(-1.15%)
Jun 15, 2017 1.857 1.990 1.850 1.871 59,178 +0.00(+0.08%)
Jun 14, 2017 2.090 2.090 1.850 1.870 26,150 -0.01(-0.53%)
Jun 13, 2017 1.890 2.020 1.880 1.880 21,055 +0.02(+1.08%)
Jun 12, 2017 1.852 1.989 1.850 1.860 53,725 +0.01(+0.54%)
Jun 09, 2017 1.920 1.980 1.850 1.850 48,019 -0.11(-5.61%)
Jun 08, 2017 1.940 2.070 1.910 1.960 44,158 +0.02(+1.03%)
Jun 07, 2017 2.000 2.030 1.930 1.940 9,909 +0.01(+0.51%)
Jun 06, 2017 2.030 2.070 1.930 1.930 44,946 -0.03(-1.53%)
Jun 05, 2017 1.890 2.150 1.890 1.960 125,134 +0.08(+4.26%)
Jun 02, 2017 1.940 1.960 1.860 1.880 84,344 -0.05(-2.59%)
Jun 01, 2017 2.030 2.090 1.860 1.930 173,298 -0.10(-4.93%)
May 31, 2017 2.030 2.190 2.000 2.030 34,219 +0.00(+0.00%)
May 30, 2017 2.099 2.230 2.027 2.030 61,223 -0.06(-2.87%)
May 26, 2017 2.020 2.090 1.960 2.090 62,360 +0.07(+3.47%)
May 25, 2017 2.060 2.090 2.020 2.020 26,216 -0.07(-3.35%)
May 24, 2017 2.120 2.120 2.020 2.090 10,505 +0.07(+3.47%)
May 23, 2017 2.040 2.139 2.020 2.020 27,710 -0.04(-1.94%)
May 22, 2017 2.050 2.170 2.050 2.060 46,408 -0.01(-0.48%)
May 19, 2017 2.070 2.130 2.060 2.070 61,791 +0.01(+0.49%)
May 18, 2017 2.170 2.180 2.000 2.060 62,803 -0.01(-0.48%)
May 17, 2017 2.140 2.220 2.050 2.070 31,830 -0.11(-5.05%)
May 16, 2017 2.247 2.250 2.180 2.180 8,681 -0.05(-2.24%)
May 15, 2017 2.174 2.260 2.050 2.230 23,407 +0.08(+3.72%)
May 12, 2017 2.210 2.330 2.150 2.150 42,035 -0.09(-4.02%)
May 11, 2017 2.150 2.260 2.150 2.240 76,619 +0.08(+3.70%)
May 10, 2017 2.350 2.387 2.030 2.160 202,376 -0.34(-13.60%)
May 09, 2017 2.500 2.600 2.420 2.500 218,688 +0.01(+0.40%)
May 08, 2017 2.470 2.580 2.430 2.490 188,969 +0.04(+1.63%)
May 05, 2017 2.410 2.480 2.360 2.450 165,384 +0.04(+1.66%)
May 04, 2017 2.380 2.450 2.350 2.410 74,324 +0.01(+0.42%)
May 03, 2017 2.400 2.470 2.350 2.400 85,070 +0.00(+0.00%)
May 02, 2017 2.490 2.490 2.380 2.400 20,227 -0.01(-0.41%)
May 01, 2017 2.420 2.450 2.400 2.410 19,287 -0.07(-2.82%)
Apr 28, 2017 2.500 2.500 2.460 2.480 38,086 -0.02(-0.80%)
Apr 27, 2017 2.490 2.500 2.490 2.500 49,983 +0.01(+0.40%)
Apr 26, 2017 2.478 2.500 2.478 2.490 82,810 +0.01(+0.40%)
Apr 25, 2017 2.490 2.500 2.460 2.480 14,240 -0.01(-0.40%)
Apr 24, 2017 2.500 2.500 2.450 2.490 35,182 +0.00(+0.00%)
Apr 21, 2017 2.500 2.500 2.420 2.490 59,125 -0.01(-0.40%)
Apr 20, 2017 2.550 2.550 2.490 2.500 27,582 +0.00(+0.00%)
Apr 19, 2017 2.400 2.520 2.350 2.500 117,574 +0.15(+6.38%)
Apr 18, 2017 2.360 2.400 2.330 2.350 31,649 +0.02(+0.86%)
Apr 17, 2017 2.330 2.370 2.330 2.330 24,372 +0.06(+2.64%)
Apr 13, 2017 2.234 2.300 2.234 2.270 18,959 +0.04(+1.79%)
Apr 12, 2017 2.210 2.299 2.180 2.230 55,496 -0.04(-1.76%)
Apr 11, 2017 2.310 2.375 2.270 2.270 80,424 -0.08(-3.40%)
Apr 10, 2017 2.270 2.370 2.250 2.350 78,521 +0.05(+2.17%)
Apr 07, 2017 2.259 2.350 2.240 2.300 17,599 +0.02(+0.88%)
Apr 06, 2017 2.250 2.360 2.240 2.280 16,846 +0.04(+1.79%)
Apr 05, 2017 2.389 2.390 2.240 2.240 53,116 -0.11(-4.68%)
Apr 04, 2017 2.310 2.360 2.290 2.350 17,622 +0.02(+0.86%)
Apr 03, 2017 2.280 2.360 2.280 2.330 22,076 +0.04(+1.75%)
Mar 31, 2017 2.310 2.367 2.280 2.290 9,981 -0.03(-1.29%)
Mar 30, 2017 2.300 2.350 2.260 2.320 11,488 -0.03(-1.28%)
Mar 29, 2017 2.303 2.350 2.260 2.350 6,916 +0.04(+1.73%)
Mar 28, 2017 2.335 2.370 2.300 2.310 1,496 -0.03(-1.28%)
Mar 27, 2017 2.390 2.400 2.320 2.340 38,139 -0.04(-1.68%)
Mar 24, 2017 2.350 2.380 2.290 2.380 21,896 +0.04(+1.71%)
Mar 23, 2017 2.260 2.372 2.260 2.340 9,989 +0.03(+1.30%)
Mar 22, 2017 2.241 2.330 2.240 2.310 9,774 +0.04(+1.76%)
Mar 21, 2017 2.350 2.350 2.250 2.270 54,553 -0.04(-1.73%)
Mar 20, 2017 2.320 2.360 2.220 2.310 16,946 -0.03(-1.28%)
Mar 17, 2017 2.210 2.390 2.210 2.340 110,477 +0.13(+5.88%)
Mar 16, 2017 2.300 2.300 2.180 2.210 33,358 -0.08(-3.49%)
Mar 15, 2017 2.160 2.300 2.110 2.290 44,677 +0.05(+2.23%)
Mar 14, 2017 2.200 2.240 2.120 2.240 49,184 +0.06(+2.75%)
Mar 13, 2017 2.150 2.270 2.150 2.180 31,470 +0.02(+0.93%)
Mar 10, 2017 2.190 2.220 2.150 2.160 18,190 -0.03(-1.37%)
Mar 09, 2017 2.170 2.270 2.150 2.190 36,724 +0.01(+0.46%)
Mar 08, 2017 2.170 2.240 2.150 2.180 2,218 -0.03(-1.36%)
Mar 07, 2017 2.160 2.300 2.160 2.210 60,036 +0.05(+2.31%)
Mar 06, 2017 2.260 2.302 2.153 2.160 61,438 -0.09(-4.00%)
Mar 03, 2017 2.250 2.280 2.140 2.250 56,016 +0.00(+0.00%)
Mar 02, 2017 2.250 2.290 2.100 2.250 112,881 -0.05(-2.17%)
Mar 01, 2017 2.200 2.350 2.100 2.300 139,099 +0.10(+4.55%)
Feb 28, 2017 2.220 2.270 2.180 2.200 13,363 -0.10(-4.35%)
Feb 27, 2017 2.280 2.300 2.180 2.300 34,296 +0.07(+3.14%)
Feb 24, 2017 2.250 2.290 2.180 2.230 46,775 +0.02(+0.90%)
Feb 23, 2017 2.290 2.320 2.200 2.210 18,931 -0.01(-0.45%)
Feb 22, 2017 2.320 2.370 2.210 2.220 38,369 -0.13(-5.53%)
Feb 21, 2017 2.313 2.370 2.270 2.350 38,672 +0.05(+2.17%)
Feb 17, 2017 2.300 2.300 2.300 0 -0.05(-2.13%)
Feb 16, 2017 2.280 2.350 2.275 2.350 17,020 +0.05(+2.17%)
Feb 15, 2017 2.350 2.350 2.250 2.300 78,952 -0.07(-3.09%)
Feb 14, 2017 2.360 2.410 2.350 2.373 50,199 +0.00(+0.14%)
Feb 13, 2017 2.460 2.471 2.370 2.370 92,730 -0.10(-4.05%)
Feb 10, 2017 2.380 2.530 2.360 2.470 42,153 +0.07(+2.92%)
Feb 09, 2017 2.480 2.510 2.400 2.400 13,443 -0.08(-3.23%)
Feb 08, 2017 2.530 2.550 2.480 2.480 11,600 -0.03(-1.20%)
Feb 07, 2017 2.460 2.550 2.460 2.510 32,835 +0.02(+0.80%)
Feb 06, 2017 2.520 2.550 2.460 2.490 43,365 -0.06(-2.22%)
Feb 03, 2017 2.500 2.550 2.410 2.547 59,942 +0.06(+2.27%)
Feb 02, 2017 2.470 2.550 2.360 2.490 124,270 +0.04(+1.63%)
Feb 01, 2017 2.370 2.472 2.350 2.450 158,869 +0.10(+4.26%)
Jan 31, 2017 2.340 2.438 2.313 2.350 77,142 -0.01(-0.42%)
Jan 30, 2017 2.350 2.440 2.280 2.360 31,385 -0.03(-1.26%)
Jan 27, 2017 2.490 2.540 2.310 2.390 72,886 -0.11(-4.40%)
Jan 26, 2017 2.490 2.520 2.400 2.500 55,523 +0.00(+0.00%)
Jan 25, 2017 2.600 2.750 2.470 2.500 229,415 -0.20(-7.41%)
Jan 24, 2017 2.710 2.750 2.610 2.700 160,050 -0.03(-1.10%)
Jan 23, 2017 2.720 2.750 2.680 2.730 132,602 +0.02(+0.92%)
Jan 20, 2017 2.690 2.800 2.610 2.705 49,504 +0.00(+0.00%)
Jan 19, 2017 2.710 2.750 2.620 2.705 123,945 -0.04(-1.28%)
Jan 18, 2017 2.720 2.740 2.570 2.740 195,510 +0.00(+0.00%)
Jan 17, 2017 2.700 2.740 2.610 2.740 101,289 +0.10(+3.79%)
Jan 13, 2017 2.640 2.640 2.640 0 +0.14(+5.39%)
Jan 12, 2017 2.600 2.680 2.430 2.505 46,784 -0.12(-4.75%)
Jan 11, 2017 2.760 2.770 2.505 2.630 105,978 -0.11(-4.02%)
Jan 10, 2017 2.470 2.750 2.470 2.740 278,624 +0.29(+11.84%)
Jan 09, 2017 2.460 2.500 2.400 2.450 221,495 -0.04(-1.61%)
Jan 06, 2017 2.530 2.530 2.380 2.490 315,976 -0.01(-0.40%)
Jan 05, 2017 2.380 2.500 2.320 2.500 319,111 +0.12(+5.04%)
Jan 04, 2017 2.040 2.400 2.040 2.380 594,810 +0.49(+25.93%)
Jan 03, 2017 1.850 1.900 1.850 1.890 44,225 +0.09(+5.00%)
Dec 30, 2016 1.800 1.800 1.800 0 -0.10(-5.26%)
Dec 29, 2016 1.928 2.000 1.860 1.900 106,133 -0.04(-2.06%)
Dec 28, 2016 1.950 2.000 1.830 1.940 61,422 -0.04(-2.02%)
Dec 27, 2016 1.900 2.000 1.900 1.980 84,823 +0.06(+3.13%)
Dec 23, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 22, 2016 1.950 2.020 1.860 1.880 67,603 -0.09(-4.57%)
Dec 21, 2016 1.953 1.990 1.950 1.970 8,021 -0.02(-1.01%)
Dec 20, 2016 1.930 2.070 1.920 1.990 77,134 +0.01(+0.51%)
Dec 19, 2016 2.050 2.050 1.910 1.980 47,777 +0.01(+0.51%)
Dec 16, 2016 2.040 2.040 1.900 1.970 4,088 +0.01(+0.51%)
Dec 15, 2016 2.070 2.070 1.950 1.960 10,293 -0.07(-3.45%)
Dec 14, 2016 2.010 2.130 1.960 2.030 98,372 +0.05(+2.53%)
Dec 13, 2016 1.960 2.020 1.960 1.980 44,420 +0.00(+0.00%)
Dec 12, 2016 1.970 2.020 1.950 1.980 39,715 -0.02(-1.00%)
Dec 09, 2016 1.850 2.020 1.800 2.000 178,184 +0.15(+8.11%)
Dec 08, 2016 1.850 1.880 1.820 1.850 69,830 +0.00(+0.00%)
Dec 07, 2016 1.895 1.895 1.840 1.850 12,400 -0.00(-0.01%)
Dec 06, 2016 1.870 1.955 1.820 1.850 40,935 -0.05(-2.88%)
Dec 05, 2016 1.870 2.000 1.870 1.905 35,201 +0.04(+2.42%)
Dec 02, 2016 1.890 1.970 1.830 1.860 89,938 -0.04(-2.11%)
Dec 01, 2016 1.825 1.980 1.810 1.900 98,671 +0.05(+2.70%)
Nov 30, 2016 1.850 1.870 1.820 1.850 50,966 +0.03(+1.65%)
Nov 29, 2016 1.800 1.897 1.800 1.820 26,511 -0.04(-2.15%)
Nov 28, 2016 1.840 1.890 1.810 1.860 9,301 +0.03(+1.64%)
Nov 25, 2016 1.840 1.858 1.800 1.830 17,728 -0.01(-0.54%)
Nov 23, 2016 1.840 1.840 1.840 0 -0.02(-1.08%)
Nov 22, 2016 2.020 2.020 1.820 1.860 38,964 -0.11(-5.58%)
Nov 21, 2016 2.020 2.020 1.950 1.970 4,477 -0.04(-1.99%)
Nov 18, 2016 1.988 2.050 1.951 2.010 13,119 -0.06(-2.90%)
Nov 17, 2016 2.120 2.120 2.060 2.070 25,007 +0.01(+0.49%)
Nov 16, 2016 1.900 2.110 1.857 2.060 146,083 +0.16(+8.42%)
Nov 15, 2016 1.904 1.920 1.850 1.900 39,591 +0.00(+0.00%)
Nov 14, 2016 1.850 1.900 1.850 1.900 15,250 +0.02(+1.06%)
Nov 11, 2016 1.820 1.890 1.820 1.880 17,157 +0.01(+0.53%)
Nov 10, 2016 1.860 1.900 1.810 1.870 27,711 +0.02(+1.08%)
Nov 09, 2016 1.870 1.870 1.800 1.850 19,930 -0.01(-0.54%)
Nov 08, 2016 1.870 1.900 1.850 1.860 15,342 -0.04(-2.11%)
Nov 07, 2016 1.920 1.941 1.851 1.900 31,128 -0.02(-1.04%)
Nov 04, 2016 1.930 1.950 1.900 1.920 37,983 -0.02(-1.05%)
Nov 03, 2016 2.060 2.080 1.910 1.940 132,806 -0.12(-5.81%)
Nov 02, 2016 1.780 2.150 1.776 2.060 672,896 +0.29(+16.38%)
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.