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

Franklin Wireless Co. (NQ: FKWL )

3.050 -0.000 (-0.00%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 3.920 3.990 3.870 3.910 68,533 -0.05(-1.26%)
Nov 29, 2021 4.000 4.000 3.910 3.960 29,355 +0.03(+0.76%)
Nov 26, 2021 3.860 4.000 3.850 3.930 15,205 -0.07(-1.75%)
Nov 24, 2021 3.900 4.000 3.850 4.000 50,969 +0.06(+1.52%)
Nov 23, 2021 3.930 4.150 3.900 3.940 81,026 +0.00(+0.00%)
Nov 22, 2021 4.160 4.160 3.920 3.940 80,949 -0.22(-5.29%)
Nov 19, 2021 4.450 4.520 4.125 4.160 48,707 -0.26(-5.88%)
Nov 18, 2021 4.510 4.460 4.400 4.420 56,916 -0.11(-2.43%)
Nov 17, 2021 4.550 4.570 4.417 4.530 112,525 -0.02(-0.44%)
Nov 16, 2021 4.600 4.640 4.450 4.550 74,756 -0.02(-0.44%)
Nov 15, 2021 4.170 4.720 4.150 4.570 169,798 +0.47(+11.46%)
Nov 12, 2021 4.130 4.210 4.100 4.100 204,806 -0.03(-0.73%)
Nov 11, 2021 4.300 4.450 4.130 4.130 101,693 -0.16(-3.73%)
Nov 10, 2021 4.450 4.290 115,178 -0.33(-7.14%)
Nov 09, 2021 5.380 5.503 4.470 4.620 228,950 -0.79(-14.60%)
Nov 08, 2021 5.300 5.619 5.300 5.410 71,837 +0.19(+3.64%)
Nov 05, 2021 5.340 5.395 5.220 5.220 41,315 -0.18(-3.33%)
Nov 04, 2021 5.320 5.480 5.309 5.400 38,098 +0.13(+2.47%)
Nov 03, 2021 5.390 5.428 5.250 5.270 27,095 -0.13(-2.41%)
Nov 02, 2021 5.450 5.530 5.280 5.400 48,464 -0.06(-1.10%)
Nov 01, 2021 5.310 5.480 5.150 5.460 83,167 +0.22(+4.20%)
Oct 29, 2021 5.060 5.370 5.060 5.240 86,550 +0.15(+2.95%)
Oct 28, 2021 5.000 5.280 4.980 5.090 326,419 +0.04(+0.79%)
Oct 27, 2021 5.450 5.450 4.880 5.050 146,071 -0.41(-7.51%)
Oct 26, 2021 5.670 5.460 79,614 -0.24(-4.21%)
Oct 25, 2021 5.820 5.820 5.650 5.700 40,662 -0.03(-0.52%)
Oct 22, 2021 5.780 5.840 5.648 5.730 43,228 +0.02(+0.35%)
Oct 21, 2021 5.870 5.940 5.600 5.710 47,304 -0.19(-3.22%)
Oct 20, 2021 5.980 5.990 5.850 5.900 19,962 -0.08(-1.34%)
Oct 19, 2021 6.000 6.010 5.900 5.980 23,432 -0.02(-0.33%)
Oct 18, 2021 6.090 6.090 5.894 6.000 23,960 +0.15(+2.56%)
Oct 15, 2021 6.070 6.170 5.850 5.850 33,132 -0.21(-3.47%)
Oct 14, 2021 6.070 6.210 5.960 6.060 87,772 +0.10(+1.68%)
Oct 13, 2021 5.970 6.100 5.850 5.960 61,165 +0.14(+2.41%)
Oct 12, 2021 5.500 5.990 5.480 5.820 61,813 +0.32(+5.82%)
Oct 11, 2021 5.550 5.740 5.470 5.500 30,033 +0.03(+0.55%)
Oct 08, 2021 5.680 5.810 5.460 5.470 37,242 -0.16(-2.84%)
Oct 07, 2021 5.760 5.840 5.600 5.630 139,178 +0.08(+1.35%)
Oct 06, 2021 6.300 6.300 5.250 5.555 152,239 -0.77(-12.10%)
Oct 05, 2021 6.300 6.507 6.300 6.320 31,522 -0.01(-0.16%)
Oct 04, 2021 7.100 7.100 6.330 6.330 90,275 -0.81(-11.34%)
Oct 01, 2021 7.170 7.540 7.080 7.140 44,173 -0.12(-1.65%)
Sep 30, 2021 7.600 7.670 7.200 7.260 56,250 -0.37(-4.85%)
Sep 29, 2021 8.010 8.010 7.610 7.630 24,770 -0.38(-4.74%)
Sep 28, 2021 8.030 8.110 7.900 8.010 15,022 +0.01(+0.12%)
Sep 27, 2021 8.030 8.150 7.960 8.000 36,528 -0.09(-1.11%)
Sep 24, 2021 7.990 8.120 7.920 8.090 9,854 +0.17(+2.15%)
Sep 23, 2021 7.870 8.075 7.750 7.920 21,108 +0.22(+2.85%)
Sep 22, 2021 8.000 8.131 7.700 7.700 21,235 -0.27(-3.39%)
Sep 21, 2021 8.040 8.300 7.970 7.970 8,853 -0.03(-0.38%)
Sep 20, 2021 8.000 8.380 7.800 8.000 48,893 -0.32(-3.85%)
Sep 17, 2021 8.280 8.320 7.974 8.320 38,722 +0.09(+1.09%)
Sep 16, 2021 8.000 8.250 7.900 8.230 23,164 +0.17(+2.11%)
Sep 15, 2021 8.050 8.140 8.000 8.060 14,476 -0.05(-0.62%)
Sep 14, 2021 8.400 8.400 7.990 8.110 17,665 -0.21(-2.52%)
Sep 13, 2021 8.840 8.840 8.270 8.320 47,465 -0.52(-5.88%)
Sep 10, 2021 8.710 9.000 8.580 8.840 39,402 +0.17(+1.96%)
Sep 09, 2021 8.820 8.980 8.595 8.670 29,428 -0.22(-2.47%)
Sep 08, 2021 9.000 9.000 8.760 8.890 32,432 -0.14(-1.55%)
Sep 07, 2021 8.510 9.189 8.478 9.030 61,710 +0.53(+6.24%)
Sep 03, 2021 7.900 8.500 7.900 8.500 61,386 +0.67(+8.56%)
Sep 02, 2021 7.960 8.120 7.710 7.830 36,244 -0.08(-1.01%)
Sep 01, 2021 8.200 8.220 7.910 7.910 30,991 -0.09(-1.12%)
Aug 31, 2021 8.210 8.210 7.850 8.000 38,094 -0.15(-1.84%)
Aug 30, 2021 8.190 8.300 8.150 8.150 28,069 +0.01(+0.12%)
Aug 27, 2021 8.190 8.250 8.035 8.140 10,875 +0.00(+0.00%)
Aug 26, 2021 8.251 8.251 8.000 8.140 12,783 +0.11(+1.37%)
Aug 25, 2021 8.170 8.190 8.020 8.030 28,636 -0.12(-1.47%)
Aug 24, 2021 8.090 8.249 7.985 8.150 25,448 +0.10(+1.24%)
Aug 23, 2021 7.800 8.104 7.800 8.050 37,196 +0.28(+3.60%)
Aug 20, 2021 7.700 7.820 7.560 7.770 17,439 +0.04(+0.52%)
Aug 19, 2021 7.970 8.020 7.725 7.730 22,599 -0.36(-4.45%)
Aug 18, 2021 8.040 8.106 7.916 8.090 18,024 +0.07(+0.87%)
Aug 17, 2021 8.020 8.148 7.920 8.020 33,603 -0.09(-1.11%)
Aug 16, 2021 8.180 8.180 7.960 8.110 53,715 -0.04(-0.49%)
Aug 13, 2021 8.390 8.390 8.110 8.150 30,355 -0.20(-2.40%)
Aug 12, 2021 8.730 8.870 8.300 8.350 18,786 -0.40(-4.57%)
Aug 11, 2021 8.870 8.870 8.390 8.750 29,919 -0.13(-1.46%)
Aug 10, 2021 8.950 8.950 8.770 8.880 20,942 -0.10(-1.11%)
Aug 09, 2021 8.640 8.980 8.400 8.980 54,578 +0.42(+4.91%)
Aug 06, 2021 8.880 8.880 8.450 8.560 36,401 -0.32(-3.60%)
Aug 05, 2021 9.020 9.125 8.580 8.880 29,976 -0.14(-1.55%)
Aug 04, 2021 9.170 9.170 8.850 9.020 33,121 +0.02(+0.22%)
Aug 03, 2021 9.300 9.447 8.880 9.000 36,132 -0.25(-2.70%)
Aug 02, 2021 9.130 9.480 8.990 9.250 51,420 +0.30(+3.35%)
Jul 30, 2021 8.950 8.950 8.876 8.950 33,835 +0.00(+0.00%)
Jul 29, 2021 8.950 8.950 8.800 8.950 49,791 +0.01(+0.11%)
Jul 28, 2021 8.160 8.940 8.100 8.940 30,626 +0.85(+10.51%)
Jul 27, 2021 8.310 8.395 7.950 8.090 25,392 -0.18(-2.18%)
Jul 26, 2021 8.650 8.650 8.230 8.270 33,930 -0.53(-6.02%)
Jul 23, 2021 8.740 8.910 8.630 8.800 15,267 +0.12(+1.38%)
Jul 22, 2021 8.630 8.720 8.372 8.680 157,568 +0.05(+0.58%)
Jul 21, 2021 8.350 8.800 8.350 8.630 10,826 +0.33(+3.98%)
Jul 20, 2021 8.120 8.340 8.050 8.300 26,356 +0.26(+3.23%)
Jul 19, 2021 8.070 8.210 7.910 8.040 35,230 +0.13(+1.64%)
Jul 16, 2021 8.400 8.400 7.910 7.910 28,291 -0.39(-4.70%)
Jul 15, 2021 8.750 8.750 8.233 8.300 39,236 -0.45(-5.14%)
Jul 14, 2021 8.942 8.942 8.710 8.750 18,455 +0.00(+0.00%)
Jul 13, 2021 8.810 8.940 8.750 8.750 12,467 -0.13(-1.46%)
Jul 12, 2021 9.000 9.000 8.746 8.880 28,168 -0.11(-1.22%)
Jul 09, 2021 8.990 8.990 8.800 8.990 27,900 +0.03(+0.33%)
Jul 08, 2021 8.950 9.030 8.800 8.960 32,430 -0.14(-1.54%)
Jul 07, 2021 9.020 9.360 8.880 9.100 56,015 +0.15(+1.68%)
Jul 06, 2021 9.130 9.130 8.750 8.950 39,332 -0.18(-1.97%)
Jul 02, 2021 9.160 9.240 8.868 9.130 27,273 +0.05(+0.55%)
Jul 01, 2021 9.180 9.250 8.907 9.080 49,383 -0.09(-0.98%)
Jun 30, 2021 9.240 9.356 8.970 9.170 37,887 -0.02(-0.22%)
Jun 29, 2021 9.210 9.367 9.190 9.190 42,130 +0.01(+0.11%)
Jun 28, 2021 9.080 9.302 9.080 9.180 86,626 +0.12(+1.32%)
Jun 25, 2021 9.030 9.090 8.875 9.060 86,065 +0.06(+0.67%)
Jun 24, 2021 8.940 9.020 8.770 9.000 57,811 +0.10(+1.12%)
Jun 23, 2021 9.050 9.050 8.710 8.900 90,716 -0.08(-0.89%)
Jun 22, 2021 8.970 9.020 8.610 8.980 133,844 +0.03(+0.34%)
Jun 21, 2021 8.770 9.030 8.600 8.950 175,442 +0.31(+3.59%)
Jun 18, 2021 9.220 9.240 8.625 8.640 394,464 -0.44(-4.85%)
Jun 17, 2021 8.860 9.210 8.860 9.080 162,966 +0.11(+1.23%)
Jun 16, 2021 8.880 9.050 8.750 8.970 173,554 +0.10(+1.13%)
Jun 15, 2021 9.110 9.110 8.760 8.870 85,376 -0.21(-2.31%)
Jun 14, 2021 9.300 9.520 8.920 9.080 180,374 -0.28(-2.99%)
Jun 11, 2021 9.550 9.640 9.200 9.360 71,995 -0.28(-2.90%)
Jun 10, 2021 9.950 9.950 9.557 9.640 26,382 +0.03(+0.31%)
Jun 09, 2021 9.900 10.000 9.430 9.610 105,498 -0.04(-0.41%)
Jun 08, 2021 9.900 10.20 9.610 9.650 57,539 -0.17(-1.73%)
Jun 07, 2021 9.930 10.07 9.780 9.820 76,086 +0.07(+0.72%)
Jun 04, 2021 9.350 9.900 9.250 9.750 43,809 +0.47(+5.06%)
Jun 03, 2021 9.930 9.970 9.130 9.280 44,473 -0.57(-5.79%)
Jun 02, 2021 9.510 10.18 9.500 9.850 70,059 +0.35(+3.68%)
Jun 01, 2021 9.600 9.836 9.050 9.500 85,085 -0.10(-1.04%)
May 28, 2021 8.800 9.800 8.800 9.600 110,656 +0.96(+11.05%)
May 27, 2021 9.300 9.360 8.550 8.645 101,835 -0.66(-7.04%)
May 26, 2021 9.770 9.850 9.300 9.300 57,105 -0.52(-5.30%)
May 25, 2021 9.860 9.950 9.801 9.820 19,917 -0.05(-0.51%)
May 24, 2021 10.03 10.10 9.870 9.870 47,362 -0.24(-2.37%)
May 21, 2021 10.20 10.45 10.02 10.11 40,083 -0.01(-0.10%)
May 20, 2021 10.15 10.36 10.12 10.12 32,595 -0.16(-1.56%)
May 19, 2021 10.32 10.47 10.15 10.28 27,569 +0.05(+0.49%)
May 18, 2021 10.30 11.05 10.19 10.23 113,434 -0.07(-0.68%)
May 17, 2021 10.50 10.50 10.24 10.30 48,146 -0.15(-1.44%)
May 14, 2021 10.85 10.91 10.45 10.45 21,054 -0.25(-2.34%)
May 13, 2021 11.01 11.23 10.70 10.70 29,733 -0.42(-3.78%)
May 12, 2021 11.76 11.76 10.53 11.12 45,507 -0.58(-4.96%)
May 11, 2021 11.87 11.92 11.30 11.70 24,076 -0.22(-1.85%)
May 10, 2021 11.85 11.95 11.68 11.92 27,635 +0.07(+0.59%)
May 07, 2021 11.77 12.08 11.71 11.85 33,161 -0.25(-2.07%)
May 06, 2021 11.80 12.25 11.51 12.10 42,255 -0.04(-0.33%)
May 05, 2021 12.12 12.49 11.76 12.14 31,519 +0.24(+2.02%)
May 04, 2021 12.25 12.58 11.75 11.90 28,261 -0.35(-2.86%)
May 03, 2021 13.43 13.43 12.15 12.25 71,039 -0.94(-7.13%)
Apr 30, 2021 13.40 13.45 13.10 13.19 12,500 -0.19(-1.42%)
Apr 29, 2021 13.55 13.69 13.22 13.38 62,719 -0.11(-0.82%)
Apr 28, 2021 13.50 13.64 13.20 13.49 45,082 -0.01(-0.07%)
Apr 27, 2021 12.98 13.74 12.94 13.50 39,452 +0.58(+4.49%)
Apr 26, 2021 12.99 13.00 12.63 12.92 25,045 +0.02(+0.15%)
Apr 23, 2021 12.32 13.00 12.25 12.90 30,300 +0.65(+5.31%)
Apr 22, 2021 12.20 12.32 12.12 12.25 14,808 +0.06(+0.49%)
Apr 21, 2021 11.86 12.25 11.86 12.19 26,651 +0.19(+1.58%)
Apr 20, 2021 12.40 12.50 11.86 12.00 29,087 -0.39(-3.15%)
Apr 19, 2021 13.00 13.33 12.03 12.39 49,697 -0.31(-2.44%)
Apr 16, 2021 12.20 12.75 12.10 12.70 45,000 +0.74(+6.19%)
Apr 15, 2021 12.21 12.21 11.80 11.96 44,587 -0.04(-0.33%)
Apr 14, 2021 12.05 12.47 11.95 12.00 83,171 -0.38(-3.07%)
Apr 13, 2021 12.75 13.19 12.01 12.38 59,826 -0.37(-2.90%)
Apr 12, 2021 13.20 13.25 11.87 12.75 152,953 -0.51(-3.85%)
Apr 09, 2021 16.65 16.80 12.96 13.26 363,200 -4.07(-23.49%)
Apr 08, 2021 20.99 20.99 17.01 17.33 60,620 -2.82(-14.00%)
Apr 07, 2021 21.99 21.99 19.17 20.15 38,340 -0.79(-3.77%)
Apr 06, 2021 20.57 20.96 20.12 20.94 23,050 +0.17(+0.82%)
Apr 05, 2021 21.54 21.70 20.00 20.77 35,399 -0.35(-1.66%)
Apr 01, 2021 21.90 22.00 20.43 21.12 225,200 -0.58(-2.67%)
Mar 31, 2021 21.85 22.00 21.61 21.70 4,769 +0.09(+0.44%)
Mar 30, 2021 21.49 22.00 21.40 21.61 14,479 +0.14(+0.63%)
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.