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 (%)
Nov 30, 2021 5.380 5.441 5.160 5.210 64,278 -0.17(-3.16%)
Nov 29, 2021 5.390 5.490 5.350 5.380 50,162 -0.01(-0.19%)
Nov 26, 2021 5.510 5.550 5.300 5.390 32,437 -0.14(-2.53%)
Nov 24, 2021 5.460 5.640 5.350 5.530 65,077 +0.02(+0.36%)
Nov 23, 2021 5.690 5.719 5.250 5.510 141,091 -0.16(-2.82%)
Nov 22, 2021 5.540 5.820 5.500 5.670 93,882 +0.12(+2.16%)
Nov 19, 2021 6.050 6.110 5.550 5.550 243,129 -0.52(-8.57%)
Nov 18, 2021 6.330 6.090 6.060 6.070 45,482 -0.26(-4.11%)
Nov 17, 2021 6.310 6.400 6.240 6.330 52,006 -0.01(-0.16%)
Nov 16, 2021 6.490 6.510 6.230 6.340 83,127 -0.17(-2.61%)
Nov 15, 2021 6.610 6.620 6.460 6.510 122,069 -0.10(-1.51%)
Nov 12, 2021 6.600 6.643 6.510 6.610 63,024 +0.00(+0.08%)
Nov 11, 2021 6.470 6.650 6.450 6.605 129,426 +0.20(+3.04%)
Nov 10, 2021 6.470 6.410 86,205 -0.06(-0.93%)
Nov 09, 2021 6.600 6.640 6.400 6.470 74,577 -0.09(-1.37%)
Nov 08, 2021 6.700 6.750 6.527 6.560 94,396 -0.11(-1.65%)
Nov 05, 2021 6.580 6.730 6.550 6.670 199,746 +0.09(+1.37%)
Nov 04, 2021 6.510 6.630 6.450 6.580 147,545 +0.05(+0.77%)
Nov 03, 2021 6.380 6.600 6.368 6.530 111,073 +0.08(+1.24%)
Nov 02, 2021 6.350 6.500 6.330 6.450 162,659 +0.14(+2.22%)
Nov 01, 2021 6.140 6.350 6.140 6.310 136,788 +0.17(+2.77%)
Oct 29, 2021 6.010 6.169 6.010 6.140 82,283 -0.03(-0.49%)
Oct 28, 2021 6.010 6.190 6.010 6.170 60,702 +0.13(+2.15%)
Oct 27, 2021 6.030 6.090 6.000 6.040 31,500 -0.05(-0.82%)
Oct 26, 2021 6.050 6.090 57,238 +0.04(+0.66%)
Oct 25, 2021 5.980 6.050 56,784 +0.06(+1.00%)
Oct 22, 2021 6.000 6.069 5.910 5.990 53,956 -0.01(-0.17%)
Oct 21, 2021 6.120 6.120 5.960 6.000 40,648 -0.13(-2.12%)
Oct 20, 2021 5.830 6.180 5.810 6.130 114,596 +0.33(+5.69%)
Oct 19, 2021 5.680 5.820 5.560 5.800 106,842 +0.12(+2.11%)
Oct 18, 2021 5.950 5.950 5.640 5.680 89,420 -0.15(-2.57%)
Oct 15, 2021 5.860 5.930 5.800 5.830 46,930 -0.02(-0.34%)
Oct 14, 2021 5.870 6.046 5.800 5.850 52,868 +0.00(+0.00%)
Oct 13, 2021 6.100 6.100 5.850 5.850 74,877 -0.25(-4.10%)
Oct 12, 2021 6.220 6.270 6.010 6.100 63,389 -0.15(-2.40%)
Oct 11, 2021 6.040 6.298 6.040 6.250 116,430 +0.19(+3.14%)
Oct 08, 2021 6.020 6.082 5.975 6.060 49,952 +0.06(+1.00%)
Oct 07, 2021 6.010 6.100 5.990 6.000 49,742 -0.01(-0.17%)
Oct 06, 2021 5.880 6.060 5.880 6.010 60,678 +0.05(+0.84%)
Oct 05, 2021 5.920 6.020 5.860 5.960 96,997 +0.03(+0.51%)
Oct 04, 2021 6.080 6.090 5.880 5.930 86,519 -0.17(-2.79%)
Oct 01, 2021 6.000 6.160 5.900 6.100 76,023 +0.06(+0.99%)
Sep 30, 2021 6.020 6.150 5.980 6.040 85,732 +0.09(+1.51%)
Sep 29, 2021 5.930 6.080 5.930 5.950 105,967 -0.01(-0.17%)
Sep 28, 2021 6.060 6.082 5.870 5.960 73,684 -0.12(-1.97%)
Sep 27, 2021 5.800 6.090 5.710 6.080 114,720 +0.27(+4.65%)
Sep 24, 2021 5.830 5.869 5.694 5.810 70,374 -0.07(-1.19%)
Sep 23, 2021 5.700 5.922 5.660 5.880 168,639 +0.18(+3.16%)
Sep 22, 2021 5.950 6.070 5.620 5.700 245,480 -0.27(-4.52%)
Sep 21, 2021 6.250 6.263 5.900 5.970 138,006 -0.24(-3.86%)
Sep 20, 2021 6.040 6.220 6.020 6.210 162,055 +0.03(+0.49%)
Sep 17, 2021 6.090 6.250 6.010 6.180 238,158 +0.02(+0.32%)
Sep 16, 2021 5.910 6.180 5.900 6.160 127,547 -0.03(-0.48%)
Sep 15, 2021 6.190 6.240 5.940 6.190 318,192 -0.06(-0.96%)
Sep 14, 2021 6.160 6.310 5.940 6.250 547,916 -0.06(-0.95%)
Sep 13, 2021 7.320 7.350 5.850 6.310 1,467,870 -0.99(-13.56%)
Sep 10, 2021 7.160 7.390 7.150 7.300 91,888 +0.16(+2.24%)
Sep 09, 2021 7.090 7.250 7.026 7.140 62,558 +0.03(+0.42%)
Sep 08, 2021 7.250 7.250 7.010 7.110 56,814 -0.14(-1.93%)
Sep 07, 2021 7.230 7.350 7.220 7.250 80,016 -0.04(-0.55%)
Sep 03, 2021 7.220 7.310 7.100 7.290 98,478 +0.04(+0.55%)
Sep 02, 2021 7.280 7.390 7.200 7.250 70,396 -0.05(-0.68%)
Sep 01, 2021 7.150 7.440 7.148 7.300 57,946 +0.16(+2.24%)
Aug 31, 2021 7.020 7.200 7.000 7.140 76,647 +0.12(+1.71%)
Aug 30, 2021 7.070 7.149 6.986 7.020 69,424 -0.05(-0.71%)
Aug 27, 2021 7.110 7.196 7.030 7.070 56,525 -0.06(-0.84%)
Aug 26, 2021 7.120 7.150 6.920 7.130 106,920 +0.02(+0.28%)
Aug 25, 2021 6.950 7.120 6.810 7.110 71,429 +0.21(+3.04%)
Aug 24, 2021 6.750 7.000 6.750 6.900 96,402 +0.21(+3.14%)
Aug 23, 2021 6.620 6.790 6.480 6.690 65,377 +0.11(+1.67%)
Aug 20, 2021 6.400 6.610 6.350 6.580 70,972 +0.16(+2.49%)
Aug 19, 2021 6.450 6.500 6.290 6.420 62,503 -0.08(-1.23%)
Aug 18, 2021 6.260 6.610 6.250 6.500 65,207 +0.18(+2.85%)
Aug 17, 2021 6.510 6.560 6.280 6.320 75,318 -0.29(-4.39%)
Aug 16, 2021 6.650 6.720 6.560 6.610 60,521 -0.09(-1.34%)
Aug 13, 2021 7.030 7.065 6.670 6.700 129,943 -0.36(-5.10%)
Aug 12, 2021 7.130 7.180 7.010 7.060 54,379 -0.09(-1.26%)
Aug 11, 2021 7.040 7.180 7.040 7.150 78,261 +0.12(+1.71%)
Aug 10, 2021 7.300 7.300 7.010 7.030 66,123 -0.24(-3.30%)
Aug 09, 2021 7.390 7.490 7.000 7.270 122,263 -0.06(-0.82%)
Aug 06, 2021 7.420 7.450 7.090 7.330 93,689 -0.05(-0.68%)
Aug 05, 2021 7.270 7.580 7.270 7.380 109,366 +0.13(+1.79%)
Aug 04, 2021 7.270 7.330 6.950 7.250 192,096 -0.07(-0.96%)
Aug 03, 2021 7.540 7.630 7.150 7.320 153,965 -0.31(-4.06%)
Aug 02, 2021 8.040 8.040 7.590 7.630 233,251 -0.14(-1.80%)
Jul 30, 2021 7.120 7.770 7.050 7.770 438,239 +0.67(+9.44%)
Jul 29, 2021 6.890 7.150 6.704 7.100 200,563 +0.27(+3.95%)
Jul 28, 2021 6.580 6.900 6.500 6.830 148,307 +0.31(+4.75%)
Jul 27, 2021 6.600 6.678 6.150 6.520 84,723 -0.07(-1.06%)
Jul 26, 2021 6.690 6.760 6.550 6.590 76,315 -0.12(-1.79%)
Jul 23, 2021 6.650 6.720 6.370 6.710 115,482 +0.08(+1.21%)
Jul 22, 2021 6.630 6.690 6.570 6.630 73,074 -0.01(-0.15%)
Jul 21, 2021 6.300 6.660 6.190 6.640 75,261 +0.33(+5.23%)
Jul 20, 2021 6.070 6.360 6.000 6.310 72,345 +0.23(+3.78%)
Jul 19, 2021 6.240 6.440 6.020 6.080 167,265 -0.16(-2.56%)
Jul 16, 2021 6.400 6.549 6.230 6.240 53,637 -0.15(-2.35%)
Jul 15, 2021 6.390 6.480 6.210 6.390 103,099 -0.07(-1.08%)
Jul 14, 2021 6.670 6.800 6.460 6.460 78,939 -0.17(-2.56%)
Jul 13, 2021 6.649 6.770 6.550 6.630 88,687 -0.12(-1.78%)
Jul 12, 2021 6.700 6.833 6.650 6.750 103,312 +0.11(+1.66%)
Jul 09, 2021 6.540 6.785 6.500 6.640 51,156 +0.13(+2.00%)
Jul 08, 2021 6.540 6.560 6.310 6.510 101,710 -0.14(-2.11%)
Jul 07, 2021 6.940 6.975 6.610 6.650 116,071 -0.28(-4.04%)
Jul 06, 2021 6.960 7.020 6.857 6.930 73,594 +0.05(+0.73%)
Jul 02, 2021 7.020 7.090 6.800 6.880 68,424 -0.10(-1.43%)
Jul 01, 2021 7.200 7.220 6.920 6.980 87,096 -0.23(-3.19%)
Jun 30, 2021 7.360 7.370 7.150 7.210 62,947 -0.16(-2.17%)
Jun 29, 2021 7.350 7.480 7.180 7.370 115,258 +0.02(+0.27%)
Jun 28, 2021 7.190 7.350 7.190 7.350 119,883 +0.13(+1.80%)
Jun 25, 2021 7.280 7.320 7.170 7.220 46,718 -0.06(-0.82%)
Jun 24, 2021 7.210 7.360 7.210 7.280 100,399 +0.13(+1.82%)
Jun 23, 2021 6.810 7.200 6.810 7.150 94,241 +0.37(+5.46%)
Jun 22, 2021 6.760 6.899 6.610 6.780 95,341 +0.01(+0.15%)
Jun 21, 2021 6.940 6.955 6.670 6.770 111,550 -0.12(-1.74%)
Jun 18, 2021 6.990 7.200 6.710 6.890 147,262 -0.17(-2.41%)
Jun 17, 2021 6.930 7.220 6.830 7.060 86,384 +0.09(+1.29%)
Jun 16, 2021 7.110 7.202 6.851 6.970 128,510 -0.16(-2.24%)
Jun 15, 2021 7.630 7.670 7.100 7.130 178,505 -0.35(-4.68%)
Jun 14, 2021 7.230 7.680 7.220 7.480 225,673 +0.26(+3.60%)
Jun 11, 2021 7.010 7.350 7.010 7.220 97,739 +0.12(+1.69%)
Jun 10, 2021 7.170 7.190 6.890 7.100 102,644 +0.00(+0.00%)
Jun 09, 2021 7.100 7.200 6.900 7.100 138,388 +0.04(+0.57%)
Jun 08, 2021 7.410 7.420 6.980 7.060 170,711 -0.30(-4.08%)
Jun 07, 2021 7.420 7.480 7.300 7.360 74,737 -0.05(-0.67%)
Jun 04, 2021 7.140 7.443 7.120 7.410 103,459 +0.31(+4.37%)
Jun 03, 2021 7.230 7.350 7.100 7.100 104,741 -0.23(-3.14%)
Jun 02, 2021 7.480 7.575 7.270 7.330 97,280 -0.17(-2.27%)
Jun 01, 2021 7.550 7.620 7.310 7.500 158,810 +0.07(+0.94%)
May 28, 2021 7.400 7.500 7.310 7.430 108,419 +0.09(+1.23%)
May 27, 2021 7.380 7.450 7.250 7.340 107,370 -0.04(-0.54%)
May 26, 2021 7.500 7.570 7.210 7.380 134,044 +0.05(+0.68%)
May 25, 2021 7.570 7.675 7.310 7.330 131,465 -0.16(-2.14%)
May 24, 2021 7.240 7.610 7.200 7.490 166,712 +0.30(+4.17%)
May 21, 2021 7.170 7.304 6.970 7.190 96,999 +0.09(+1.27%)
May 20, 2021 6.950 7.230 6.950 7.100 105,685 +0.20(+2.90%)
May 19, 2021 6.610 6.960 6.460 6.900 128,609 +0.08(+1.17%)
May 18, 2021 6.470 6.898 6.380 6.820 211,618 +0.34(+5.25%)
May 17, 2021 6.600 6.650 6.360 6.480 165,160 -0.18(-2.70%)
May 14, 2021 6.530 6.700 6.470 6.660 108,905 +0.21(+3.26%)
May 13, 2021 6.570 6.720 6.350 6.450 125,022 -0.02(-0.31%)
May 12, 2021 6.630 6.800 6.450 6.470 230,313 -0.35(-5.13%)
May 11, 2021 6.550 6.910 6.480 6.820 217,190 +0.06(+0.89%)
May 10, 2021 7.210 7.220 6.750 6.760 200,213 -0.49(-6.76%)
May 07, 2021 7.000 7.290 6.990 7.250 197,886 +0.25(+3.57%)
May 06, 2021 6.950 7.038 6.800 7.000 219,943 -0.02(-0.28%)
May 05, 2021 7.110 7.180 6.920 7.020 215,250 +0.01(+0.14%)
May 04, 2021 7.200 7.220 6.810 7.010 380,701 -0.22(-3.04%)
May 03, 2021 6.810 7.330 6.800 7.230 443,875 +0.42(+6.17%)
Apr 30, 2021 7.000 7.150 6.570 6.810 351,500 -0.53(-7.22%)
Apr 29, 2021 7.550 7.580 7.250 7.340 237,117 -0.16(-2.13%)
Apr 28, 2021 7.520 7.570 7.250 7.500 142,234 +0.03(+0.40%)
Apr 27, 2021 7.750 7.790 7.330 7.470 159,810 -0.17(-2.23%)
Apr 26, 2021 7.770 7.840 7.550 7.640 166,513 +0.03(+0.39%)
Apr 23, 2021 7.310 7.680 7.310 7.610 157,900 +0.40(+5.55%)
Apr 22, 2021 7.430 7.460 7.060 7.210 135,897 -0.13(-1.77%)
Apr 21, 2021 6.970 7.380 6.880 7.340 145,589 +0.45(+6.53%)
Apr 20, 2021 7.030 7.159 6.800 6.890 135,772 -0.18(-2.55%)
Apr 19, 2021 7.280 7.350 6.860 7.070 226,504 -0.21(-2.88%)
Apr 16, 2021 7.400 7.430 7.170 7.280 110,400 -0.15(-2.02%)
Apr 15, 2021 7.710 7.800 7.300 7.430 148,847 -0.14(-1.85%)
Apr 14, 2021 7.660 7.804 7.450 7.570 156,956 -0.10(-1.30%)
Apr 13, 2021 7.660 7.880 7.500 7.670 186,016 +0.06(+0.79%)
Apr 12, 2021 7.990 7.990 7.430 7.610 180,219 -0.38(-4.76%)
Apr 09, 2021 8.170 8.196 7.880 7.990 114,600 -0.18(-2.20%)
Apr 08, 2021 7.970 8.200 7.860 8.170 155,608 +0.38(+4.88%)
Apr 07, 2021 8.050 8.120 7.700 7.790 127,581 -0.25(-3.11%)
Apr 06, 2021 8.300 8.340 7.910 8.040 175,585 -0.21(-2.55%)
Apr 05, 2021 8.350 8.400 8.070 8.250 173,398 +0.00(+0.00%)
Apr 01, 2021 8.000 8.380 7.980 8.250 172,500 +0.43(+5.50%)
Mar 31, 2021 7.400 7.940 7.370 7.820 261,725 +0.48(+6.54%)
Mar 30, 2021 7.200 7.400 7.050 7.340 166,258 +0.10(+1.38%)
Mar 29, 2021 7.380 7.440 7.100 7.240 194,376 -0.21(-2.82%)
Mar 26, 2021 7.160 7.450 7.050 7.450 239,600 +0.38(+5.37%)
Mar 25, 2021 7.190 7.270 6.850 7.070 336,339 -0.19(-2.62%)
Mar 24, 2021 7.680 7.680 7.230 7.260 181,892 -0.28(-3.71%)
Mar 23, 2021 7.940 7.950 7.430 7.540 209,868 -0.37(-4.68%)
Mar 22, 2021 8.310 8.380 7.850 7.910 195,447 -0.28(-3.42%)
Mar 19, 2021 7.990 8.340 7.780 8.190 1,131,000 +0.29(+3.67%)
Mar 18, 2021 8.250 8.400 7.830 7.900 247,118 -0.50(-5.95%)
Mar 17, 2021 8.300 8.600 8.030 8.400 319,066 -0.05(-0.59%)
Mar 16, 2021 8.530 8.730 8.210 8.450 340,455 +0.13(+1.56%)
Mar 15, 2021 7.720 8.650 7.710 8.320 561,304 +0.61(+7.91%)
Mar 12, 2021 7.750 7.840 7.330 7.710 217,400 -0.04(-0.52%)
Mar 11, 2021 7.610 7.820 7.400 7.750 231,287 +0.39(+5.30%)
Mar 10, 2021 7.680 7.980 7.110 7.360 331,347 -0.05(-0.67%)
Mar 09, 2021 6.960 7.600 6.861 7.410 335,127 +0.72(+10.76%)
Mar 08, 2021 7.050 7.170 6.620 6.690 308,282 -0.34(-4.84%)
Mar 05, 2021 6.600 7.120 6.250 7.030 570,700 +0.33(+4.93%)
Mar 04, 2021 7.050 7.390 6.590 6.700 538,735 -0.56(-7.71%)
Mar 03, 2021 7.560 7.700 7.030 7.260 371,111 -0.39(-5.10%)
Mar 02, 2021 8.000 8.180 7.580 7.650 276,197 -0.35(-4.37%)
Mar 01, 2021 8.000 8.030 7.710 8.000 340,293 +0.25(+3.23%)
Feb 26, 2021 7.440 7.990 7.350 7.750 303,200 +0.31(+4.17%)
Feb 25, 2021 8.300 8.400 7.340 7.440 394,243 -0.87(-10.47%)
Feb 24, 2021 8.020 8.320 7.830 8.310 322,968 +0.40(+5.06%)
Feb 23, 2021 8.000 8.070 7.020 7.910 472,648 -0.32(-3.89%)
Feb 22, 2021 8.570 8.690 8.110 8.230 335,810 -0.44(-5.07%)
Feb 19, 2021 8.410 8.700 8.320 8.670 288,600 +0.37(+4.46%)
Feb 18, 2021 8.770 8.770 8.120 8.300 363,370 -0.58(-6.53%)
Feb 17, 2021 9.070 9.080 8.270 8.880 585,816 -0.27(-2.95%)
Feb 16, 2021 9.350 9.550 9.070 9.150 575,094 +0.07(+0.77%)
Feb 12, 2021 8.890 9.340 8.700 9.080 338,300 +0.19(+2.14%)
Feb 11, 2021 8.820 9.260 8.700 8.890 459,966 +0.13(+1.48%)
Feb 10, 2021 9.240 9.320 8.650 8.760 763,465 -0.16(-1.79%)
Feb 09, 2021 9.500 9.500 8.770 8.920 971,528 -0.44(-4.70%)
Feb 08, 2021 9.500 9.550 9.210 9.360 786,953 +0.20(+2.18%)
Feb 05, 2021 9.850 10.20 8.750 9.160 1,349,100 -1.32(-12.60%)
Feb 04, 2021 9.820 10.60 9.650 10.48 618,711 +0.55(+5.54%)
Feb 03, 2021 10.22 10.25 9.650 9.930 442,632 -0.20(-1.97%)
Feb 02, 2021 10.16 10.35 9.880 10.13 524,521 +0.28(+2.84%)
Feb 01, 2021 9.130 9.990 9.130 9.850 569,672 +0.90(+10.06%)
Jan 29, 2021 9.250 9.499 8.850 8.950 423,800 -0.46(-4.89%)
Jan 28, 2021 9.010 9.440 9.010 9.410 278,246 +0.40(+4.44%)
Jan 27, 2021 9.750 9.860 8.820 9.010 533,400 -1.01(-10.08%)
Jan 26, 2021 10.10 10.18 9.800 10.02 256,182 -0.08(-0.79%)
Jan 25, 2021 10.88 11.00 9.250 10.10 589,636 -0.50(-4.72%)
Jan 22, 2021 10.71 11.25 10.32 10.60 625,500 +0.05(+0.47%)
Jan 21, 2021 9.550 10.70 9.540 10.55 946,067 +1.12(+11.88%)
Jan 20, 2021 9.300 9.670 9.260 9.430 347,028 +0.18(+1.95%)
Jan 19, 2021 9.000 9.440 8.890 9.250 305,459 +0.61(+7.06%)
Jan 15, 2021 9.350 9.350 8.510 8.640 647,600 -0.78(-8.28%)
Jan 14, 2021 9.260 9.780 9.250 9.420 447,785 +0.36(+3.97%)
Jan 13, 2021 9.350 9.410 8.940 9.060 396,259 -0.34(-3.62%)
Jan 12, 2021 9.380 9.800 9.250 9.400 390,953 -0.10(-1.05%)
Jan 11, 2021 9.090 9.600 8.810 9.500 437,692 +0.57(+6.38%)
Jan 08, 2021 9.450 9.627 8.800 8.930 439,000 -0.42(-4.49%)
Jan 07, 2021 9.220 9.680 9.000 9.350 386,447 +0.27(+2.97%)
Jan 06, 2021 9.250 9.540 9.020 9.080 512,787 -0.01(-0.11%)
Jan 05, 2021 9.470 9.990 8.950 9.090 859,479 -0.46(-4.82%)
Jan 04, 2021 9.360 9.650 8.720 9.550 753,567 +0.37(+4.03%)
Dec 31, 2020 9.180 9.180 9.180 781,084 +0.13(+1.44%)
Dec 30, 2020 8.070 9.200 8.000 9.050 781,084 +1.10(+13.84%)
Dec 29, 2020 8.250 8.310 7.570 7.950 412,617 -0.25(-3.05%)
Dec 28, 2020 8.680 8.800 8.030 8.200 314,256 -0.17(-2.03%)
Dec 24, 2020 8.500 8.705 8.290 8.370 139,900 -0.01(-0.12%)
Dec 23, 2020 8.500 8.790 8.330 8.380 355,736 +0.05(+0.60%)
Dec 22, 2020 8.840 8.870 8.140 8.330 493,334 -0.34(-3.92%)
Dec 21, 2020 8.240 8.780 7.750 8.670 651,066 +0.43(+5.22%)
Dec 18, 2020 8.540 8.795 8.120 8.240 631,700 -0.28(-3.29%)
Dec 17, 2020 8.480 9.110 8.250 8.520 1,028,138 +0.20(+2.40%)
Dec 16, 2020 7.810 8.640 7.510 8.320 1,192,355 +0.55(+7.08%)
Dec 15, 2020 7.600 8.250 7.200 7.770 1,068,488 +0.20(+2.64%)
Dec 14, 2020 6.500 7.700 6.490 7.570 1,053,301 +1.16(+18.10%)
Dec 11, 2020 6.310 6.450 6.235 6.410 211,600 +0.08(+1.26%)
Dec 10, 2020 6.080 6.480 6.000 6.330 278,181 +0.25(+4.11%)
Dec 09, 2020 6.570 6.570 6.000 6.080 283,329 -0.39(-6.03%)
Dec 08, 2020 6.500 6.590 6.250 6.470 221,883 -0.12(-1.82%)
Dec 07, 2020 6.920 6.960 6.460 6.590 389,500 -0.33(-4.77%)
Dec 04, 2020 6.700 6.985 6.630 6.920 310,400 +0.35(+5.33%)
Dec 03, 2020 6.600 6.700 6.360 6.570 324,785 +0.08(+1.23%)
Dec 02, 2020 6.310 6.540 6.030 6.490 314,280 +0.12(+1.88%)
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.