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

Brightcove Inc (NQ: BCOV )

2.105 +0.105 (+5.25%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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, 2016 8.350 8.400 8.190 8.300 416,031 +0.05(+0.61%)
Nov 29, 2016 8.450 8.500 8.050 8.250 475,029 -0.20(-2.37%)
Nov 28, 2016 8.550 8.700 8.400 8.450 280,353 -0.10(-1.17%)
Nov 25, 2016 8.450 8.550 8.350 8.550 165,394 +0.20(+2.40%)
Nov 23, 2016 8.350 8.350 8.350 0 +0.10(+1.21%)
Nov 22, 2016 8.150 8.375 7.710 8.250 417,764 +0.15(+1.85%)
Nov 21, 2016 8.200 8.450 7.950 8.100 623,230 -0.10(-1.22%)
Nov 18, 2016 8.400 8.450 8.100 8.200 571,340 -0.20(-2.38%)
Nov 17, 2016 8.450 8.525 8.250 8.400 491,646 -0.10(-1.18%)
Nov 16, 2016 8.350 8.675 8.200 8.500 442,262 +0.15(+1.80%)
Nov 15, 2016 8.250 8.350 8.200 8.350 376,562 +0.15(+1.83%)
Nov 14, 2016 8.900 8.900 8.150 8.200 497,194 -0.65(-7.34%)
Nov 11, 2016 8.600 8.900 8.450 8.850 437,576 +0.30(+3.51%)
Nov 10, 2016 8.800 8.950 8.400 8.550 330,857 -0.15(-1.72%)
Nov 09, 2016 8.450 8.700 8.250 8.700 385,502 +0.10(+1.16%)
Nov 08, 2016 8.600 8.700 8.550 8.600 355,761 +0.00(+0.00%)
Nov 07, 2016 8.750 8.800 8.550 8.600 531,926 +0.00(+0.00%)
Nov 04, 2016 8.350 8.650 8.100 8.600 1,038,629 +0.10(+1.18%)
Nov 03, 2016 9.650 10.01 8.450 8.500 1,767,280 -2.20(-20.56%)
Nov 02, 2016 10.90 10.95 10.60 10.70 717,999 -0.25(-2.28%)
Nov 01, 2016 11.05 11.45 10.90 10.95 408,173 -0.20(-1.79%)
Oct 31, 2016 11.30 11.50 10.90 11.15 539,583 -0.20(-1.76%)
Oct 28, 2016 11.57 11.74 11.34 11.35 187,198 -0.25(-2.16%)
Oct 27, 2016 12.00 12.00 11.51 11.60 196,244 -0.31(-2.60%)
Oct 26, 2016 12.41 12.55 11.91 11.91 229,507 -0.61(-4.87%)
Oct 25, 2016 12.69 12.70 12.43 12.52 217,910 -0.17(-1.34%)
Oct 24, 2016 12.80 12.97 12.65 12.69 232,087 -0.03(-0.24%)
Oct 21, 2016 12.74 12.80 12.69 12.72 167,276 -0.09(-0.70%)
Oct 20, 2016 12.90 12.93 12.74 12.81 142,449 -0.11(-0.85%)
Oct 19, 2016 12.63 12.98 12.61 12.92 135,705 +0.26(+2.05%)
Oct 18, 2016 12.73 12.77 12.35 12.66 152,633 +0.13(+1.04%)
Oct 17, 2016 12.60 12.71 12.49 12.53 120,416 -0.03(-0.24%)
Oct 14, 2016 12.62 12.73 12.45 12.56 176,684 +0.02(+0.16%)
Oct 13, 2016 12.35 12.87 12.15 12.54 879,113 +0.05(+0.40%)
Oct 12, 2016 12.60 12.65 12.11 12.49 139,180 -0.10(-0.79%)
Oct 11, 2016 13.18 13.19 12.46 12.59 192,757 -0.57(-4.33%)
Oct 10, 2016 12.67 13.23 12.67 13.16 202,219 +0.51(+4.03%)
Oct 07, 2016 12.89 13.00 12.53 12.65 161,875 -0.27(-2.09%)
Oct 06, 2016 13.23 13.23 12.86 12.92 240,786 -0.37(-2.78%)
Oct 05, 2016 13.60 13.80 13.17 13.29 389,693 -0.31(-2.28%)
Oct 04, 2016 13.30 13.62 13.20 13.60 499,809 +0.31(+2.33%)
Oct 03, 2016 13.04 13.30 12.99 13.29 234,654 +0.24(+1.84%)
Sep 30, 2016 12.97 13.09 12.82 13.05 227,074 +0.16(+1.24%)
Sep 29, 2016 13.13 13.13 12.81 12.89 197,537 -0.30(-2.27%)
Sep 28, 2016 12.99 13.50 12.96 13.19 339,437 +0.23(+1.77%)
Sep 27, 2016 12.75 12.97 12.70 12.96 189,596 +0.25(+1.97%)
Sep 26, 2016 12.92 12.94 12.71 12.71 139,276 -0.21(-1.63%)
Sep 23, 2016 13.18 13.19 12.78 12.92 305,663 -0.31(-2.34%)
Sep 22, 2016 12.84 13.34 12.71 13.23 426,709 +0.55(+4.34%)
Sep 21, 2016 12.51 12.70 12.39 12.68 329,872 +0.23(+1.85%)
Sep 20, 2016 12.65 12.77 12.37 12.45 387,237 -0.14(-1.11%)
Sep 19, 2016 12.55 12.73 12.49 12.59 261,981 +0.03(+0.24%)
Sep 16, 2016 12.35 12.56 12.24 12.56 443,643 +0.26(+2.11%)
Sep 15, 2016 12.39 12.48 12.27 12.30 156,196 -0.05(-0.40%)
Sep 14, 2016 12.21 12.54 12.11 12.35 200,617 +0.09(+0.73%)
Sep 13, 2016 12.41 12.48 12.14 12.26 364,409 -0.31(-2.47%)
Sep 12, 2016 12.23 12.67 11.99 12.57 358,011 +0.27(+2.20%)
Sep 09, 2016 12.72 12.72 11.99 12.30 510,584 -0.55(-4.28%)
Sep 08, 2016 13.00 13.05 12.75 12.85 371,854 -0.21(-1.61%)
Sep 07, 2016 12.95 13.08 12.84 13.06 366,828 +0.11(+0.85%)
Sep 06, 2016 13.22 13.39 12.86 12.95 596,984 -0.34(-2.56%)
Sep 02, 2016 13.06 13.29 13.29 13.29 1,029,300 +0.27(+2.07%)
Sep 01, 2016 12.75 13.06 12.75 13.02 487,389 +0.13(+1.01%)
Aug 31, 2016 12.61 12.94 12.47 12.89 383,731 +0.35(+2.79%)
Aug 30, 2016 12.51 12.85 12.44 12.54 489,495 -0.09(-0.71%)
Aug 29, 2016 12.46 12.69 12.36 12.63 397,144 +0.17(+1.36%)
Aug 26, 2016 11.78 12.62 11.73 12.46 858,504 +0.72(+6.13%)
Aug 25, 2016 11.63 11.80 11.56 11.74 233,047 +0.04(+0.34%)
Aug 24, 2016 11.98 12.04 11.70 11.70 127,268 -0.26(-2.17%)
Aug 23, 2016 11.78 12.03 11.78 11.96 255,926 +0.16(+1.36%)
Aug 22, 2016 11.81 11.83 11.57 11.80 272,552 +0.01(+0.08%)
Aug 19, 2016 11.80 11.98 11.77 11.79 258,971 +0.02(+0.17%)
Aug 18, 2016 11.94 12.00 11.70 11.77 251,466 -0.21(-1.75%)
Aug 17, 2016 11.97 12.06 11.87 11.98 275,067 -0.02(-0.17%)
Aug 16, 2016 12.04 12.16 11.96 12.00 406,456 -0.05(-0.41%)
Aug 15, 2016 11.94 12.19 11.93 12.05 363,515 +0.10(+0.84%)
Aug 12, 2016 11.83 11.98 11.76 11.95 302,705 +0.01(+0.08%)
Aug 11, 2016 11.67 11.94 11.35 11.94 435,868 +0.27(+2.31%)
Aug 10, 2016 12.00 12.01 11.63 11.67 391,580 -0.33(-2.75%)
Aug 09, 2016 11.66 12.06 11.61 12.00 645,437 +0.31(+2.65%)
Aug 08, 2016 11.22 11.69 11.18 11.69 408,415 +0.41(+3.63%)
Aug 05, 2016 11.26 11.40 11.16 11.28 302,523 +0.06(+0.53%)
Aug 04, 2016 10.99 11.24 10.88 11.22 459,040 +0.23(+2.09%)
Aug 03, 2016 10.91 11.13 10.91 10.99 411,613 -0.11(-0.99%)
Aug 02, 2016 10.78 11.22 10.78 11.10 553,371 +0.02(+0.18%)
Aug 01, 2016 10.19 11.08 10.19 11.08 537,133 +0.61(+5.83%)
Jul 29, 2016 10.12 11.56 10.06 10.47 1,253,310 +0.77(+7.94%)
Jul 28, 2016 9.630 9.780 9.500 9.700 185,911 +0.03(+0.31%)
Jul 27, 2016 9.740 9.800 9.581 9.670 114,923 -0.02(-0.21%)
Jul 26, 2016 9.640 9.760 9.563 9.690 101,118 +0.03(+0.31%)
Jul 25, 2016 9.570 9.800 9.530 9.660 176,915 +0.09(+0.94%)
Jul 22, 2016 9.620 9.740 9.490 9.570 109,868 -0.02(-0.21%)
Jul 21, 2016 9.750 9.790 9.565 9.590 128,470 -0.16(-1.64%)
Jul 20, 2016 9.720 9.820 9.341 9.750 152,300 +0.09(+0.93%)
Jul 19, 2016 9.690 9.820 9.650 9.660 133,963 -0.09(-0.92%)
Jul 18, 2016 9.680 9.780 9.640 9.750 101,716 +0.07(+0.72%)
Jul 15, 2016 9.600 9.720 9.510 9.680 157,296 +0.14(+1.47%)
Jul 14, 2016 9.720 9.750 9.490 9.540 164,547 -0.12(-1.24%)
Jul 13, 2016 9.800 9.840 9.560 9.660 179,075 -0.08(-0.82%)
Jul 12, 2016 9.500 9.840 9.450 9.740 369,712 +0.28(+2.96%)
Jul 11, 2016 9.530 9.640 9.410 9.460 169,270 +0.02(+0.21%)
Jul 08, 2016 9.240 9.490 9.090 9.440 430,090 +0.35(+3.85%)
Jul 07, 2016 9.200 9.318 9.050 9.090 332,336 +0.32(+3.65%)
Jul 05, 2016 8.900 8.900 8.630 8.770 188,243 -0.12(-1.35%)
Jul 01, 2016 8.850 8.890 8.890 8.890 644,500 +0.09(+1.02%)
Jun 30, 2016 8.450 8.800 8.450 8.800 226,389 +0.33(+3.90%)
Jun 29, 2016 8.500 8.553 8.390 8.470 206,087 +0.01(+0.12%)
Jun 28, 2016 8.220 8.510 8.220 8.460 225,227 +0.30(+3.68%)
Jun 27, 2016 8.630 8.630 8.100 8.160 258,867 -0.47(-5.45%)
Jun 24, 2016 8.560 8.840 8.210 8.630 683,850 -0.25(-2.82%)
Jun 23, 2016 8.790 9.000 8.730 8.880 442,728 +0.15(+1.72%)
Jun 22, 2016 8.160 8.780 8.060 8.730 610,306 +0.57(+6.99%)
Jun 21, 2016 7.800 8.300 7.695 8.160 1,185,921 +0.15(+1.87%)
Jun 20, 2016 8.010 8.090 7.890 8.010 217,058 +0.14(+1.78%)
Jun 17, 2016 8.000 8.000 7.750 7.870 295,745 -0.15(-1.87%)
Jun 16, 2016 7.990 8.180 7.880 8.020 424,555 +0.45(+5.94%)
Jun 15, 2016 7.330 7.650 7.310 7.570 903,444 +0.22(+2.99%)
Jun 14, 2016 7.190 7.370 7.190 7.350 167,161 +0.15(+2.08%)
Jun 13, 2016 7.270 7.270 7.130 7.200 121,940 -0.10(-1.37%)
Jun 10, 2016 7.290 7.390 7.113 7.300 123,803 -0.08(-1.08%)
Jun 09, 2016 7.290 7.420 7.230 7.380 131,546 +0.00(+0.00%)
Jun 08, 2016 6.860 7.420 6.820 7.380 363,817 +0.55(+8.05%)
Jun 07, 2016 6.930 6.990 6.810 6.830 75,325 -0.12(-1.73%)
Jun 06, 2016 6.780 6.970 6.760 6.950 125,687 +0.17(+2.51%)
Jun 03, 2016 6.850 6.850 6.750 6.780 75,917 -0.07(-1.02%)
Jun 02, 2016 6.700 6.870 6.600 6.850 84,223 +0.13(+1.93%)
Jun 01, 2016 6.710 6.790 6.430 6.720 302,823 +0.02(+0.30%)
May 31, 2016 6.570 6.830 6.500 6.700 356,380 +0.17(+2.60%)
May 27, 2016 6.530 6.530 6.530 6.530 69,800 -0.01(-0.15%)
May 26, 2016 6.450 6.600 6.371 6.540 106,963 +0.13(+2.03%)
May 25, 2016 6.430 6.500 6.360 6.410 80,285 +0.04(+0.63%)
May 24, 2016 6.260 6.430 6.260 6.370 103,132 +0.16(+2.58%)
May 23, 2016 6.270 6.320 6.190 6.210 75,428 -0.06(-0.96%)
May 20, 2016 6.190 6.300 6.100 6.270 58,140 +0.12(+1.95%)
May 19, 2016 6.090 6.240 6.090 6.150 48,999 +0.02(+0.33%)
May 18, 2016 6.010 6.170 5.993 6.130 174,137 +0.13(+2.17%)
May 17, 2016 6.080 6.150 6.000 6.000 235,533 -0.11(-1.80%)
May 16, 2016 6.070 6.160 6.040 6.110 93,509 +0.06(+0.99%)
May 13, 2016 6.020 6.110 5.970 6.050 74,666 -0.02(-0.33%)
May 12, 2016 6.200 6.240 6.020 6.070 73,128 -0.09(-1.46%)
May 11, 2016 6.110 6.250 6.040 6.160 83,149 +0.04(+0.65%)
May 10, 2016 6.150 6.190 5.980 6.120 89,488 +0.00(+0.00%)
May 09, 2016 6.010 6.190 5.990 6.120 72,960 +0.07(+1.16%)
May 06, 2016 5.920 6.090 5.830 6.050 144,164 +0.08(+1.34%)
May 05, 2016 6.110 6.110 5.960 5.970 130,689 -0.09(-1.49%)
May 04, 2016 6.080 6.110 6.010 6.060 122,381 -0.04(-0.66%)
May 03, 2016 6.120 6.140 6.020 6.100 178,366 -0.08(-1.29%)
May 02, 2016 6.080 6.250 6.060 6.180 146,954 +0.13(+2.15%)
Apr 29, 2016 6.350 6.570 6.010 6.050 174,365 -0.49(-7.49%)
Apr 28, 2016 6.370 6.710 6.370 6.540 241,857 +0.15(+2.35%)
Apr 27, 2016 6.250 6.418 6.190 6.390 128,806 +0.14(+2.24%)
Apr 26, 2016 6.220 6.270 6.175 6.250 69,354 +0.05(+0.81%)
Apr 25, 2016 6.170 6.270 6.120 6.200 115,138 +0.04(+0.65%)
Apr 22, 2016 6.090 6.240 6.065 6.160 113,435 +0.02(+0.33%)
Apr 21, 2016 6.090 6.180 6.000 6.140 125,535 +0.05(+0.82%)
Apr 20, 2016 6.160 6.210 6.070 6.090 66,949 -0.08(-1.30%)
Apr 19, 2016 6.210 6.290 6.090 6.170 94,572 -0.01(-0.16%)
Apr 18, 2016 6.090 6.260 6.000 6.180 186,725 +0.09(+1.48%)
Apr 15, 2016 6.030 6.150 6.030 6.090 61,731 +0.02(+0.33%)
Apr 14, 2016 6.120 6.120 6.018 6.070 108,708 -0.02(-0.33%)
Apr 13, 2016 6.010 6.120 5.960 6.090 141,273 +0.10(+1.67%)
Apr 12, 2016 5.980 6.100 5.912 5.990 154,873 +0.00(+0.00%)
Apr 11, 2016 6.100 6.100 5.890 5.990 168,216 -0.06(-0.99%)
Apr 08, 2016 6.100 6.190 6.000 6.050 141,872 +0.00(+0.00%)
Apr 07, 2016 5.990 6.140 5.970 6.050 157,049 +0.00(+0.00%)
Apr 06, 2016 5.970 6.180 5.950 6.050 139,946 +0.08(+1.34%)
Apr 05, 2016 6.050 6.120 5.940 5.970 117,033 -0.11(-1.81%)
Apr 04, 2016 6.080 6.170 6.060 6.080 149,300 -0.08(-1.30%)
Apr 01, 2016 6.200 6.270 6.070 6.160 105,163 -0.08(-1.28%)
Mar 31, 2016 6.290 6.330 6.175 6.240 130,934 -0.07(-1.11%)
Mar 30, 2016 6.290 6.395 6.250 6.310 78,545 +0.08(+1.28%)
Mar 29, 2016 6.000 6.300 5.890 6.230 165,317 +0.23(+3.83%)
Mar 28, 2016 5.990 6.095 5.820 6.000 297,958 +0.05(+0.84%)
Mar 24, 2016 5.800 5.950 5.950 5.950 106,200 +0.10(+1.71%)
Mar 23, 2016 5.910 6.030 5.750 5.850 136,623 -0.08(-1.35%)
Mar 22, 2016 5.860 6.060 5.750 5.930 135,515 +0.20(+3.49%)
Mar 21, 2016 5.880 5.930 5.700 5.730 79,419 -0.13(-2.22%)
Mar 18, 2016 5.850 5.890 5.700 5.860 215,843 +0.05(+0.86%)
Mar 17, 2016 5.800 5.890 5.680 5.810 186,499 +0.01(+0.17%)
Mar 16, 2016 5.800 5.930 5.700 5.800 293,033 +0.00(+0.00%)
Mar 15, 2016 6.010 6.020 5.760 5.800 132,085 -0.22(-3.65%)
Mar 14, 2016 6.070 6.075 5.942 6.020 104,685 -0.06(-0.99%)
Mar 11, 2016 6.020 6.090 5.950 6.080 88,678 +0.10(+1.67%)
Mar 10, 2016 6.190 6.190 5.860 5.980 124,950 -0.20(-3.24%)
Mar 09, 2016 6.210 6.290 6.060 6.180 112,844 -0.01(-0.16%)
Mar 08, 2016 6.120 6.380 6.050 6.190 117,642 +0.04(+0.65%)
Mar 07, 2016 6.320 6.380 6.140 6.150 165,018 -0.14(-2.23%)
Mar 04, 2016 6.140 6.250 5.960 6.290 171,395 +0.09(+1.45%)
Mar 03, 2016 6.110 6.280 6.040 6.200 187,797 +0.09(+1.47%)
Mar 02, 2016 6.140 6.270 6.100 6.110 174,519 -0.04(-0.65%)
Mar 01, 2016 6.060 6.180 6.023 6.150 142,504 +0.15(+2.50%)
Feb 29, 2016 5.840 6.200 5.840 6.000 372,714 +0.12(+2.04%)
Feb 26, 2016 5.930 5.970 5.820 5.880 229,442 +0.01(+0.17%)
Feb 25, 2016 5.890 5.970 5.680 5.870 85,013 -0.01(-0.17%)
Feb 24, 2016 5.690 5.950 5.600 5.880 212,426 +0.13(+2.26%)
Feb 23, 2016 5.850 5.980 5.700 5.750 184,619 -0.11(-1.88%)
Feb 22, 2016 5.950 6.000 5.830 5.860 170,966 -0.05(-0.85%)
Feb 19, 2016 5.690 6.030 5.690 5.910 200,409 +0.21(+3.68%)
Feb 18, 2016 5.880 5.950 5.690 5.700 157,485 -0.20(-3.39%)
Feb 17, 2016 5.950 6.050 5.840 5.900 374,272 -0.04(-0.67%)
Feb 16, 2016 5.650 6.000 5.650 5.940 284,115 +0.33(+5.88%)
Feb 12, 2016 5.200 5.610 5.610 5.610 830,300 +0.70(+14.26%)
Feb 11, 2016 4.750 4.990 4.700 4.910 295,063 +0.09(+1.87%)
Feb 10, 2016 4.800 4.960 4.800 4.820 222,319 +0.00(+0.00%)
Feb 09, 2016 4.910 5.050 4.800 4.820 286,019 -0.14(-2.82%)
Feb 08, 2016 5.070 5.140 4.900 4.960 334,373 -0.16(-3.13%)
Feb 05, 2016 5.510 5.520 5.080 5.120 366,704 -0.41(-7.41%)
Feb 04, 2016 5.540 5.650 5.490 5.530 156,340 -0.01(-0.18%)
Feb 03, 2016 5.600 5.600 5.410 5.540 207,662 +0.01(+0.18%)
Feb 02, 2016 5.560 5.640 5.450 5.530 200,992 -0.05(-0.90%)
Feb 01, 2016 5.550 5.650 5.450 5.580 152,815 +0.04(+0.72%)
Jan 29, 2016 5.380 5.550 5.360 5.540 147,737 +0.15(+2.78%)
Jan 28, 2016 5.410 5.430 5.250 5.390 177,167 +0.05(+0.94%)
Jan 27, 2016 5.640 5.640 5.320 5.340 108,278 -0.30(-5.32%)
Jan 26, 2016 5.630 5.710 5.470 5.640 187,677 +0.05(+0.89%)
Jan 25, 2016 5.800 5.800 5.550 5.590 145,430 -0.18(-3.12%)
Jan 22, 2016 5.650 5.830 5.590 5.770 243,786 +0.23(+4.15%)
Jan 21, 2016 5.550 5.660 5.410 5.540 229,958 +0.03(+0.54%)
Jan 20, 2016 5.700 5.724 5.280 5.510 412,126 -0.28(-4.84%)
Jan 19, 2016 5.920 5.946 5.610 5.790 260,862 -0.07(-1.19%)
Jan 15, 2016 5.740 5.860 5.860 5.860 287,500 -0.10(-1.68%)
Jan 14, 2016 5.850 6.040 5.650 5.960 175,995 +0.18(+3.11%)
Jan 13, 2016 5.990 6.168 5.750 5.780 223,517 -0.12(-2.03%)
Jan 12, 2016 5.990 6.100 5.800 5.900 273,430 -0.05(-0.84%)
Jan 11, 2016 5.880 5.973 5.770 5.950 433,330 +0.14(+2.41%)
Jan 08, 2016 5.920 5.990 5.770 5.810 235,200 -0.12(-2.02%)
Jan 07, 2016 5.950 6.205 5.910 5.930 391,856 -0.09(-1.50%)
Jan 06, 2016 5.950 6.155 5.920 6.020 225,372 -0.08(-1.31%)
Jan 05, 2016 6.030 6.250 5.870 6.100 272,506 +0.12(+2.01%)
Jan 04, 2016 6.150 6.175 5.700 5.980 360,549 -0.22(-3.55%)
Dec 31, 2015 6.330 6.200 6.200 6.200 195,900 -0.15(-2.36%)
Dec 30, 2015 6.500 6.540 6.340 6.350 144,633 -0.18(-2.76%)
Dec 29, 2015 6.710 6.870 6.400 6.530 233,715 -0.21(-3.12%)
Dec 28, 2015 6.540 6.800 6.540 6.740 241,917 +0.22(+3.37%)
Dec 24, 2015 6.450 6.520 6.520 6.520 130,100 +0.07(+1.09%)
Dec 23, 2015 6.570 6.640 6.430 6.450 314,301 -0.05(-0.77%)
Dec 22, 2015 6.470 6.728 6.460 6.500 448,726 +0.15(+2.36%)
Dec 21, 2015 6.330 6.540 6.300 6.350 348,692 +0.05(+0.79%)
Dec 18, 2015 6.620 6.760 6.300 6.300 1,092,217 -0.38(-5.69%)
Dec 17, 2015 6.710 6.750 6.580 6.680 141,341 +0.01(+0.15%)
Dec 16, 2015 6.590 6.680 6.490 6.670 448,709 +0.13(+1.99%)
Dec 15, 2015 6.560 6.620 6.410 6.540 163,728 +0.04(+0.62%)
Dec 14, 2015 6.470 6.610 6.390 6.500 210,757 +0.05(+0.78%)
Dec 11, 2015 6.500 6.620 6.430 6.450 163,696 -0.16(-2.42%)
Dec 10, 2015 6.660 6.670 6.530 6.610 165,300 -0.01(-0.15%)
Dec 09, 2015 6.710 6.750 6.520 6.620 104,262 -0.13(-1.93%)
Dec 08, 2015 6.610 6.840 6.560 6.750 132,935 +0.08(+1.20%)
Dec 07, 2015 6.950 6.950 6.620 6.670 172,608 -0.29(-4.17%)
Dec 04, 2015 6.930 7.110 6.850 6.960 302,591 -0.01(-0.14%)
Dec 03, 2015 7.110 7.160 6.910 6.970 150,344 -0.13(-1.83%)
Dec 02, 2015 7.010 7.162 6.920 7.100 214,418 +0.07(+1.00%)
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.