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, 2018 1.660 1.660 1.600 1.640 51,994 -0.03(-1.60%)
Oct 30, 2018 1.620 1.680 1.600 1.667 45,074 +0.06(+3.52%)
Oct 29, 2018 1.620 1.650 1.610 1.610 21,833 +0.00(+0.00%)
Oct 26, 2018 1.600 1.650 1.600 1.610 21,400 -0.01(-0.62%)
Oct 25, 2018 1.690 1.700 1.610 1.620 27,828 -0.08(-4.71%)
Oct 24, 2018 1.670 1.702 1.630 1.700 14,964 +0.04(+2.41%)
Oct 23, 2018 1.570 1.750 1.570 1.660 38,952 +0.06(+3.75%)
Oct 22, 2018 1.750 1.750 1.600 1.600 141,073 -0.13(-7.51%)
Oct 19, 2018 1.810 1.810 1.710 1.730 49,500 +0.01(+0.58%)
Oct 18, 2018 1.800 1.880 1.710 1.720 21,176 -0.07(-3.91%)
Oct 17, 2018 1.870 1.900 1.780 1.790 50,021 -0.09(-4.79%)
Oct 16, 2018 1.820 1.910 1.760 1.880 61,807 +0.08(+4.44%)
Oct 15, 2018 1.920 1.963 1.800 1.800 83,434 -0.11(-5.76%)
Oct 12, 2018 2.000 2.220 1.850 1.910 144,800 -0.09(-4.50%)
Oct 11, 2018 1.820 2.060 1.780 2.000 61,761 +0.19(+10.50%)
Oct 10, 2018 1.950 1.950 1.800 1.810 42,545 -0.14(-7.18%)
Oct 09, 2018 2.040 2.070 1.950 1.950 93,173 -0.14(-6.70%)
Oct 08, 2018 2.200 2.200 2.050 2.090 40,677 -0.13(-5.86%)
Oct 05, 2018 2.250 2.290 2.150 2.220 31,100 +0.01(+0.45%)
Oct 04, 2018 2.260 2.330 2.150 2.210 41,780 -0.04(-1.78%)
Oct 03, 2018 2.390 2.390 2.230 2.250 41,668 -0.12(-5.06%)
Oct 02, 2018 2.270 2.370 2.230 2.370 31,251 +0.11(+4.87%)
Oct 01, 2018 2.300 2.385 2.230 2.260 136,146 -0.05(-2.16%)
Sep 28, 2018 2.290 2.310 2.220 2.310 41,700 +0.03(+1.32%)
Sep 27, 2018 2.270 2.280 2.220 2.280 20,815 +0.01(+0.44%)
Sep 26, 2018 2.270 2.280 2.220 2.270 48,761 +0.00(+0.00%)
Sep 25, 2018 2.289 2.289 2.221 2.270 17,651 +0.02(+0.93%)
Sep 24, 2018 2.210 2.280 2.203 2.249 44,105 +0.04(+1.77%)
Sep 21, 2018 2.170 2.230 2.170 2.210 23,800 +0.04(+1.84%)
Sep 20, 2018 2.110 2.170 2.100 2.170 18,374 +0.06(+2.84%)
Sep 19, 2018 2.090 2.110 2.056 2.110 18,021 +0.00(+0.00%)
Sep 18, 2018 2.070 2.110 2.070 2.110 6,800 +0.03(+1.44%)
Sep 17, 2018 2.140 2.140 2.070 2.080 31,833 -0.06(-2.80%)
Sep 14, 2018 2.080 2.140 2.050 2.140 25,500 +0.04(+1.90%)
Sep 13, 2018 2.043 2.200 2.043 2.100 15,623 +0.06(+2.94%)
Sep 12, 2018 2.030 2.040 2.000 2.040 18,290 +0.02(+0.99%)
Sep 11, 2018 2.080 2.082 2.020 2.020 18,817 -0.06(-2.88%)
Sep 10, 2018 2.090 2.149 2.020 2.080 18,533 +0.03(+1.46%)
Sep 07, 2018 2.100 2.100 2.010 2.050 38,300 -0.07(-3.30%)
Sep 06, 2018 2.200 2.200 2.120 2.120 26,387 -0.08(-3.64%)
Sep 05, 2018 2.250 2.250 2.150 2.200 47,293 -0.05(-2.22%)
Sep 04, 2018 2.400 2.400 2.200 2.250 103,272 -0.07(-3.02%)
Aug 31, 2018 2.320 2.320 2.320 0 +0.19(+9.05%)
Aug 30, 2018 2.110 2.130 2.070 2.127 30,180 +0.02(+0.83%)
Aug 29, 2018 2.040 2.140 2.030 2.110 60,563 +0.08(+3.94%)
Aug 28, 2018 2.070 2.090 2.010 2.030 38,057 -0.02(-0.98%)
Aug 27, 2018 1.970 2.050 1.960 2.050 33,857 +0.11(+5.67%)
Aug 24, 2018 1.930 1.940 1.890 1.940 10,200 +0.03(+1.57%)
Aug 23, 2018 1.950 1.970 1.910 1.910 12,390 -0.02(-1.04%)
Aug 22, 2018 1.940 1.970 1.850 1.930 27,051 +0.03(+1.58%)
Aug 21, 2018 1.900 1.970 1.894 1.900 10,646 +0.00(+0.00%)
Aug 20, 2018 1.870 1.970 1.870 1.900 12,734 +0.00(+0.00%)
Aug 17, 2018 1.920 1.940 1.900 1.900 17,900 -0.05(-2.56%)
Aug 16, 2018 1.950 1.990 1.920 1.950 31,366 +0.03(+1.56%)
Aug 15, 2018 1.940 1.980 1.900 1.920 22,683 -0.03(-1.49%)
Aug 14, 2018 1.980 2.050 1.920 1.949 39,536 -0.03(-1.57%)
Aug 13, 2018 2.000 2.050 1.970 1.980 29,855 -0.02(-1.00%)
Aug 10, 2018 2.120 2.130 1.960 2.000 78,200 -0.13(-6.06%)
Aug 09, 2018 2.130 2.150 2.100 2.129 43,492 -0.00(-0.05%)
Aug 08, 2018 2.080 2.140 2.080 2.130 124,408 +0.08(+3.90%)
Aug 07, 2018 1.980 2.050 1.951 2.050 62,574 +0.08(+4.06%)
Aug 06, 2018 1.990 2.011 1.920 1.970 62,408 -0.03(-1.50%)
Aug 03, 2018 2.050 2.100 1.980 2.000 92,000 -0.01(-0.50%)
Aug 02, 2018 1.930 2.080 1.830 2.010 225,022 +0.09(+4.69%)
Aug 01, 2018 1.830 1.930 1.730 1.920 145,464 +0.07(+3.78%)
Jul 31, 2018 1.840 1.850 1.790 1.850 48,624 +0.04(+2.21%)
Jul 30, 2018 1.730 1.840 1.721 1.810 73,125 +0.08(+4.62%)
Jul 27, 2018 1.740 1.740 1.720 1.730 3,200 -0.03(-1.70%)
Jul 26, 2018 1.720 1.780 1.720 1.760 3,585 +0.00(+0.00%)
Jul 25, 2018 1.790 1.790 1.750 1.760 6,325 -0.04(-2.22%)
Jul 24, 2018 1.710 1.800 1.710 1.800 4,452 +0.05(+2.86%)
Jul 23, 2018 1.760 1.760 1.710 1.750 32,537 -0.02(-1.13%)
Jul 20, 2018 1.790 1.790 1.720 1.770 4,508 -0.03(-1.67%)
Jul 19, 2018 1.710 1.800 1.710 1.800 1,290 +0.02(+1.12%)
Jul 18, 2018 1.760 1.800 1.760 1.780 21,421 +0.05(+2.89%)
Jul 17, 2018 1.780 1.800 1.730 1.730 10,620 -0.08(-4.42%)
Jul 16, 2018 1.750 1.810 1.745 1.810 29,728 +0.09(+5.23%)
Jul 13, 2018 1.730 1.763 1.720 1.720 35,261 -0.01(-0.58%)
Jul 12, 2018 1.750 1.750 1.710 1.730 26,493 -0.01(-0.57%)
Jul 11, 2018 1.730 1.750 1.700 1.740 18,444 -0.01(-0.29%)
Jul 10, 2018 1.700 1.745 1.700 1.745 16,184 +0.05(+2.65%)
Jul 09, 2018 1.690 1.720 1.680 1.700 5,721 +0.00(+0.01%)
Jul 06, 2018 1.710 1.720 1.690 1.700 14,092 -0.02(-1.17%)
Jul 05, 2018 1.810 1.810 1.700 1.720 24,983 -0.02(-0.86%)
Jul 03, 2018 1.735 1.735 1.735 0 -0.04(-2.53%)
Jul 02, 2018 1.840 1.840 1.780 1.780 47,373 -0.06(-3.08%)
Jun 29, 2018 1.796 1.840 1.796 1.837 39,361 +0.03(+1.46%)
Jun 28, 2018 1.790 1.830 1.750 1.810 55,242 +0.04(+2.26%)
Jun 27, 2018 1.770 1.800 1.710 1.770 87,279 +0.00(+0.00%)
Jun 26, 2018 1.680 1.790 1.680 1.770 110,937 +0.09(+5.36%)
Jun 25, 2018 1.740 1.740 1.670 1.680 12,603 -0.07(-3.72%)
Jun 22, 2018 1.750 1.780 1.740 1.745 39,955 +0.02(+0.87%)
Jun 21, 2018 1.750 1.770 1.727 1.730 96,678 -0.01(-0.57%)
Jun 20, 2018 1.710 1.750 1.692 1.740 72,339 +0.04(+2.35%)
Jun 19, 2018 1.700 1.730 1.621 1.700 23,747 -0.01(-0.58%)
Jun 18, 2018 1.680 1.720 1.620 1.710 5,090 +0.04(+2.40%)
Jun 15, 2018 1.720 1.647 1.670 16,040 -0.04(-2.34%)
Jun 14, 2018 1.718 1.740 1.690 1.710 4,335 -0.03(-1.72%)
Jun 13, 2018 1.700 1.740 1.700 1.740 20,423 +0.03(+1.64%)
Jun 12, 2018 1.700 1.740 1.691 1.712 57,830 +0.01(+0.71%)
Jun 11, 2018 1.690 1.720 1.680 1.700 16,828 +0.01(+0.44%)
Jun 08, 2018 1.650 1.730 1.640 1.692 170,297 +0.04(+2.58%)
Jun 07, 2018 1.660 1.670 1.648 1.650 5,743 -0.02(-1.20%)
Jun 06, 2018 1.680 1.680 1.650 1.670 2,533 +0.00(+0.00%)
Jun 05, 2018 1.680 1.691 1.640 1.670 30,197 -0.01(-0.60%)
Jun 04, 2018 1.680 1.680 1.630 1.680 24,515 +0.01(+0.60%)
Jun 01, 2018 1.630 1.670 1.630 1.670 35,911 +0.07(+4.37%)
May 31, 2018 1.640 1.670 1.600 1.600 41,123 -0.06(-3.61%)
May 30, 2018 1.610 1.660 1.610 1.660 21,070 +0.06(+3.75%)
May 29, 2018 1.660 1.670 1.600 1.600 10,977 -0.06(-3.61%)
May 25, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
May 24, 2018 1.630 1.660 1.610 1.660 33,706 +0.04(+2.47%)
May 23, 2018 1.640 1.640 1.600 1.620 9,038 +0.01(+0.62%)
May 22, 2018 1.650 1.650 1.610 1.610 17,500 -0.01(-0.62%)
May 21, 2018 1.610 1.643 1.580 1.620 41,459 +0.01(+0.62%)
May 18, 2018 1.600 1.640 1.550 1.610 11,697 +0.02(+1.26%)
May 17, 2018 1.610 1.630 1.590 1.590 40,578 -0.03(-1.85%)
May 16, 2018 1.560 1.620 1.560 1.620 64,980 +0.05(+3.18%)
May 15, 2018 1.560 1.590 1.530 1.570 67,854 +0.02(+1.29%)
May 14, 2018 1.490 1.580 1.490 1.550 380,514 +0.07(+4.73%)
May 11, 2018 1.480 1.518 1.470 1.480 15,235 -0.02(-1.33%)
May 10, 2018 1.490 1.522 1.480 1.500 97,965 +0.02(+1.35%)
May 09, 2018 1.560 1.560 1.480 1.480 27,613 -0.02(-1.33%)
May 08, 2018 1.510 1.520 1.495 1.500 12,793 +0.01(+0.67%)
May 07, 2018 1.538 1.560 1.490 1.490 24,266 +0.00(+0.00%)
May 04, 2018 1.600 1.615 1.461 1.490 144,005 -0.10(-6.28%)
May 03, 2018 1.480 1.600 1.431 1.590 134,344 +0.14(+9.65%)
May 02, 2018 1.350 1.460 1.349 1.450 163,056 +0.12(+9.02%)
May 01, 2018 1.340 1.350 1.300 1.330 21,299 -0.02(-1.48%)
Apr 30, 2018 1.370 1.380 1.340 1.350 32,276 -0.02(-1.46%)
Apr 27, 2018 1.374 1.377 1.360 1.370 21,728 +0.00(+0.01%)
Apr 26, 2018 1.370 1.370 1.350 1.370 35,415 -0.00(-0.01%)
Apr 25, 2018 1.380 1.390 1.360 1.370 40,935 -0.03(-2.14%)
Apr 24, 2018 1.377 1.400 1.377 1.400 5,833 +0.02(+1.45%)
Apr 23, 2018 1.380 1.380 1.360 1.380 7,217 +0.01(+0.73%)
Apr 20, 2018 1.350 1.390 1.350 1.370 46,605 +0.01(+0.74%)
Apr 19, 2018 1.360 1.370 1.350 1.360 28,868 -0.02(-1.45%)
Apr 18, 2018 1.370 1.380 1.360 1.380 33,283 +0.01(+0.47%)
Apr 17, 2018 1.370 1.390 1.350 1.374 11,070 +0.01(+0.85%)
Apr 16, 2018 1.370 1.380 1.360 1.362 17,700 +0.00(+0.15%)
Apr 13, 2018 1.370 1.390 1.360 1.360 18,446 -0.01(-0.73%)
Apr 12, 2018 1.370 1.430 1.360 1.370 21,475 +0.00(+0.00%)
Apr 11, 2018 1.370 1.380 1.360 1.370 29,502 +0.00(+0.00%)
Apr 10, 2018 1.370 1.375 1.360 1.370 42,143 +0.01(+0.74%)
Apr 09, 2018 1.370 1.373 1.360 1.360 180,794 -0.01(-0.73%)
Apr 06, 2018 1.400 1.400 1.370 1.370 3,789 -0.03(-2.14%)
Apr 05, 2018 1.370 1.400 1.370 1.400 7,806 +0.03(+2.19%)
Apr 04, 2018 1.370 1.400 1.370 1.370 4,207 -0.02(-1.44%)
Apr 03, 2018 1.390 1.400 1.360 1.390 5,460 -0.01(-0.71%)
Apr 02, 2018 1.370 1.400 1.370 1.400 14,160 +0.04(+2.94%)
Mar 29, 2018 1.360 1.360 1.360 0 -0.04(-2.86%)
Mar 28, 2018 1.400 1.400 1.360 1.400 15,278 +0.03(+2.19%)
Mar 27, 2018 1.390 1.400 1.370 1.370 16,333 -0.01(-0.72%)
Mar 26, 2018 1.400 1.400 1.380 1.380 30,749 -0.02(-1.43%)
Mar 23, 2018 1.400 1.400 1.360 1.400 20,184 +0.03(+2.19%)
Mar 22, 2018 1.380 1.420 1.370 1.370 126,312 -0.03(-2.14%)
Mar 21, 2018 1.400 1.415 1.380 1.400 48,176 -0.01(-1.01%)
Mar 20, 2018 1.392 1.429 1.370 1.414 63,994 +0.02(+1.75%)
Mar 19, 2018 1.370 1.400 1.370 1.390 22,976 +0.02(+1.46%)
Mar 16, 2018 1.400 1.400 1.360 1.370 111,885 -0.04(-2.84%)
Mar 15, 2018 1.470 1.489 1.410 1.410 40,840 -0.09(-6.00%)
Mar 14, 2018 1.490 1.500 1.430 1.500 28,957 +0.01(+0.67%)
Mar 13, 2018 1.490 1.550 1.450 1.490 30,909 -0.04(-2.61%)
Mar 12, 2018 1.540 1.570 1.520 1.530 3,995 -0.02(-1.29%)
Mar 09, 2018 1.510 1.550 1.480 1.550 3,385 +0.05(+3.33%)
Mar 08, 2018 1.500 1.510 1.480 1.500 19,967 +0.01(+0.67%)
Mar 07, 2018 1.470 1.500 1.450 1.490 54,584 +0.02(+1.36%)
Mar 06, 2018 1.485 1.510 1.450 1.470 5,626 -0.02(-1.34%)
Mar 05, 2018 1.480 1.506 1.450 1.490 2,238 +0.01(+0.68%)
Mar 02, 2018 1.470 1.500 1.470 1.480 1,059 +0.02(+1.37%)
Mar 01, 2018 1.440 1.500 1.440 1.460 3,845 +0.03(+2.10%)
Feb 28, 2018 1.410 1.470 1.410 1.430 23,295 -0.01(-0.69%)
Feb 27, 2018 1.440 1.450 1.410 1.440 7,155 -0.01(-0.69%)
Feb 26, 2018 1.420 1.500 1.410 1.450 51,179 +0.04(+2.84%)
Feb 23, 2018 1.415 1.470 1.410 1.410 18,869 +0.00(+0.00%)
Feb 22, 2018 1.460 1.410 1.410 54,469 -0.01(-0.70%)
Feb 21, 2018 1.450 1.470 1.410 1.420 46,206 +0.00(+0.00%)
Feb 20, 2018 1.440 1.470 1.410 1.420 7,248 +0.00(+0.00%)
Feb 16, 2018 1.420 1.420 1.420 0 -0.03(-1.73%)
Feb 15, 2018 1.410 1.473 1.400 1.445 6,979 +0.03(+1.76%)
Feb 14, 2018 1.400 1.450 1.400 1.420 31,175 +0.00(+0.00%)
Feb 13, 2018 1.380 1.430 1.380 1.420 24,043 +0.03(+2.16%)
Feb 12, 2018 1.380 1.410 1.370 1.390 5,038 +0.02(+1.46%)
Feb 09, 2018 1.400 1.400 1.320 1.370 161,310 -0.03(-2.49%)
Feb 08, 2018 1.430 1.436 1.400 1.405 47,843 -0.02(-1.75%)
Feb 07, 2018 1.440 1.440 1.440 1.430 16,453 +0.00(+0.00%)
Feb 06, 2018 1.450 1.470 1.410 1.430 59,472 +0.00(+0.00%)
Feb 05, 2018 1.460 1.460 1.430 1.430 41,176 -0.03(-2.06%)
Feb 02, 2018 1.510 1.520 1.460 1.460 45,024 -0.06(-3.94%)
Feb 01, 2018 1.480 1.536 1.480 1.520 45,523 +0.01(+0.67%)
Jan 31, 2018 1.500 1.550 1.474 1.510 429,959 -0.14(-8.49%)
Jan 30, 2018 1.620 1.660 1.610 1.650 17,415 +0.01(+0.61%)
Jan 29, 2018 1.660 1.660 1.610 1.640 25,601 +0.00(+0.00%)
Jan 26, 2018 1.684 1.684 1.610 1.640 6,578 -0.01(-0.61%)
Jan 25, 2018 1.650 1.670 1.630 1.650 10,493 +0.01(+0.61%)
Jan 24, 2018 1.640 1.660 1.640 1.640 38,788 +0.01(+0.61%)
Jan 23, 2018 1.616 1.670 1.610 1.630 4,521 -0.04(-2.34%)
Jan 22, 2018 1.660 1.700 1.660 1.669 19,659 +0.01(+0.54%)
Jan 19, 2018 1.690 1.700 1.621 1.660 15,533 -0.04(-2.35%)
Jan 18, 2018 1.660 1.750 1.660 1.700 46,182 +0.03(+1.80%)
Jan 17, 2018 1.650 1.670 1.650 1.670 9,830 +0.05(+3.09%)
Jan 16, 2018 1.580 1.600 1.580 1.620 101,797 +0.01(+0.62%)
Jan 12, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
Jan 11, 2018 1.660 1.690 1.650 1.660 42,239 +0.00(+0.00%)
Jan 10, 2018 1.670 1.680 1.660 1.660 5,787 -0.01(-0.60%)
Jan 09, 2018 1.700 1.700 1.670 1.670 2,001 -0.01(-0.60%)
Jan 08, 2018 1.730 1.737 1.650 1.680 26,752 -0.06(-3.44%)
Jan 05, 2018 1.754 1.764 1.680 1.740 1,391 +0.05(+2.95%)
Jan 04, 2018 1.720 1.780 1.680 1.690 8,706 -0.06(-3.37%)
Jan 03, 2018 1.750 1.780 1.661 1.749 6,672 -0.02(-1.19%)
Jan 02, 2018 1.680 1.770 1.680 1.770 8,320 +0.10(+6.06%)
Dec 29, 2017 1.669 1.669 1.669 0 +0.04(+2.39%)
Dec 28, 2017 1.629 1.640 1.570 1.630 95,476 +0.02(+1.24%)
Dec 27, 2017 1.670 1.680 1.610 1.610 21,962 -0.02(-1.23%)
Dec 26, 2017 1.610 1.640 1.610 1.630 3,153 -0.01(-0.61%)
Dec 22, 2017 1.690 1.690 1.570 1.640 70,369 -0.02(-1.20%)
Dec 21, 2017 1.600 1.660 1.580 1.660 32,581 +0.01(+0.60%)
Dec 20, 2017 1.640 1.660 1.630 1.650 6,111 +0.04(+2.48%)
Dec 19, 2017 1.680 1.680 1.575 1.610 38,695 -0.05(-3.01%)
Dec 18, 2017 1.670 1.690 1.650 1.660 14,054 +0.00(+0.00%)
Dec 15, 2017 1.660 1.670 1.650 1.660 12,982 -0.01(-0.60%)
Dec 14, 2017 1.700 1.700 1.670 1.670 3,538 +0.01(+0.60%)
Dec 13, 2017 1.660 1.710 1.660 1.660 2,246 +0.01(+0.61%)
Dec 12, 2017 1.670 1.810 1.650 1.650 33,990 -0.03(-1.79%)
Dec 11, 2017 1.670 1.750 1.660 1.680 38,130 +0.03(+1.82%)
Dec 08, 2017 1.680 1.730 1.650 1.650 13,175 -0.03(-1.79%)
Dec 07, 2017 1.650 1.700 1.650 1.680 16,767 +0.02(+1.20%)
Dec 06, 2017 1.720 1.720 1.660 1.660 12,122 -0.08(-4.32%)
Dec 05, 2017 1.790 1.790 1.710 1.735 3,983 -0.06(-3.56%)
Dec 04, 2017 1.820 1.820 1.700 1.799 19,381 +0.04(+2.41%)
Dec 01, 2017 1.820 1.820 1.750 1.757 16,957 -0.08(-4.53%)
Nov 30, 2017 1.880 1.880 1.840 1.840 5,898 +0.00(+0.00%)
Nov 29, 2017 1.840 1.860 1.790 1.840 3,364 +0.04(+2.22%)
Nov 28, 2017 1.870 1.880 1.800 1.800 12,164 -0.07(-3.75%)
Nov 27, 2017 1.860 1.880 1.860 1.870 9,600 -0.02(-0.94%)
Nov 24, 2017 1.860 1.900 1.860 1.888 6,420 +0.03(+1.50%)
Nov 22, 2017 1.850 1.860 1.800 1.860 2,475 +0.01(+0.54%)
Nov 21, 2017 1.830 1.900 1.799 1.850 22,859 +0.02(+1.09%)
Nov 20, 2017 1.840 1.840 1.800 1.830 17,730 +0.04(+2.23%)
Nov 17, 2017 1.760 1.800 1.730 1.790 21,503 -0.05(-2.72%)
Nov 16, 2017 1.830 1.860 1.800 1.840 39,369 +0.04(+2.22%)
Nov 15, 2017 1.860 1.860 1.780 1.800 184,615 -0.06(-3.22%)
Nov 14, 2017 1.800 1.850 1.800 1.860 25,743 +0.07(+3.91%)
Nov 13, 2017 1.830 1.830 1.751 1.790 19,151 -0.05(-2.72%)
Nov 10, 2017 1.839 1.840 1.810 1.840 5,867 +0.02(+1.10%)
Nov 09, 2017 1.820 1.840 1.800 1.820 47,973 -0.01(-0.55%)
Nov 08, 2017 1.840 1.847 1.800 1.830 11,962 -0.00(-0.01%)
Nov 07, 2017 1.780 1.860 1.780 1.830 13,746 +0.02(+1.11%)
Nov 06, 2017 1.760 1.840 1.740 1.810 29,199 +0.02(+1.12%)
Nov 03, 2017 1.770 1.850 1.770 1.790 37,190 +0.01(+0.56%)
Nov 02, 2017 1.800 1.854 1.750 1.780 39,198 -0.04(-2.19%)
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.