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

Dolphin Entertainment Inc (NQ: DLPN )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 9.000 9.000 8.450 8.520 71,039 -0.39(-4.38%)
Dec 30, 2021 9.250 9.250 8.800 8.910 100,560 -0.32(-3.47%)
Dec 29, 2021 8.790 9.453 8.660 9.230 179,600 +0.59(+6.83%)
Dec 28, 2021 9.650 9.650 8.630 8.640 41,515 -0.95(-9.91%)
Dec 27, 2021 9.260 9.680 9.140 9.590 94,285 +0.46(+4.98%)
Dec 23, 2021 8.650 9.190 8.640 9.135 54,496 +0.50(+5.85%)
Dec 22, 2021 8.070 8.880 8.060 8.630 80,165 +0.55(+6.81%)
Dec 21, 2021 7.810 8.300 7.760 8.080 79,055 +0.24(+3.06%)
Dec 20, 2021 8.120 8.120 7.650 7.840 74,803 -0.30(-3.69%)
Dec 17, 2021 8.160 8.390 7.941 8.140 101,979 +0.00(+0.00%)
Dec 16, 2021 8.270 8.375 7.990 8.140 31,960 -0.08(-0.97%)
Dec 15, 2021 7.980 8.370 7.630 8.220 53,434 +0.22(+2.75%)
Dec 14, 2021 7.870 8.140 7.550 8.000 44,622 -0.06(-0.74%)
Dec 13, 2021 8.190 8.290 7.880 8.060 31,267 -0.26(-3.12%)
Dec 10, 2021 8.300 8.739 7.970 8.320 34,483 -0.01(-0.12%)
Dec 09, 2021 8.760 8.929 8.310 8.330 32,345 -0.41(-4.69%)
Dec 08, 2021 8.550 8.920 8.390 8.740 37,583 +0.19(+2.22%)
Dec 07, 2021 8.060 8.691 7.940 8.550 86,097 +0.56(+7.01%)
Dec 06, 2021 7.520 8.167 7.260 7.990 82,756 +0.31(+4.04%)
Dec 03, 2021 8.280 8.280 7.470 7.680 71,840 -0.52(-6.34%)
Dec 02, 2021 8.040 8.370 7.840 8.200 75,372 +0.12(+1.49%)
Dec 01, 2021 8.970 9.010 7.960 8.080 63,239 -0.68(-7.76%)
Nov 30, 2021 8.920 9.190 8.400 8.760 89,544 -0.25(-2.77%)
Nov 29, 2021 9.280 9.390 8.907 9.010 128,413 -0.25(-2.70%)
Nov 26, 2021 9.400 9.400 9.000 9.260 23,933 -0.18(-1.91%)
Nov 24, 2021 9.190 9.768 9.010 9.440 64,810 +0.18(+1.94%)
Nov 23, 2021 9.180 9.420 8.940 9.260 119,586 -0.09(-0.96%)
Nov 22, 2021 9.550 9.800 8.850 9.350 204,691 -0.45(-4.59%)
Nov 19, 2021 9.590 10.28 9.104 9.800 1,101,573 +0.76(+8.41%)
Nov 18, 2021 9.100 9.340 9.020 9.040 91,697 -0.14(-1.53%)
Nov 17, 2021 9.450 9.490 8.740 9.180 166,781 -0.42(-4.37%)
Nov 16, 2021 10.10 10.10 9.500 9.600 121,663 -0.19(-1.94%)
Nov 15, 2021 10.30 10.47 9.790 9.790 126,168 -0.42(-4.11%)
Nov 12, 2021 10.43 10.43 10.13 10.21 78,267 -0.07(-0.68%)
Nov 11, 2021 10.23 10.37 10.13 10.28 31,893 -0.14(-1.34%)
Nov 10, 2021 10.75 10.42 72,703 -0.37(-3.43%)
Nov 09, 2021 10.86 10.86 10.40 10.79 50,694 +0.02(+0.19%)
Nov 08, 2021 10.22 10.98 10.20 10.77 81,586 +0.46(+4.46%)
Nov 05, 2021 10.60 10.62 10.12 10.31 137,875 -0.29(-2.74%)
Nov 04, 2021 11.06 11.06 10.49 10.60 74,387 -0.31(-2.84%)
Nov 03, 2021 11.06 11.41 10.86 10.91 82,347 -0.21(-1.89%)
Nov 02, 2021 11.46 11.55 10.93 11.12 120,719 -0.39(-3.39%)
Nov 01, 2021 11.34 11.98 11.26 11.51 217,802 +0.25(+2.22%)
Oct 29, 2021 11.08 11.39 11.08 11.26 65,364 +0.16(+1.44%)
Oct 28, 2021 10.57 11.10 10.53 11.10 187,460 +0.44(+4.13%)
Oct 27, 2021 11.27 11.99 10.52 10.66 905,872 -0.65(-5.75%)
Oct 26, 2021 11.18 11.31 143,584 +0.14(+1.25%)
Oct 25, 2021 11.33 11.51 11.04 11.17 146,954 -0.09(-0.80%)
Oct 22, 2021 11.91 11.95 11.15 11.26 351,630 -0.57(-4.82%)
Oct 21, 2021 12.30 12.55 11.72 11.83 155,148 -0.58(-4.67%)
Oct 20, 2021 12.71 12.90 12.25 12.41 210,729 -0.21(-1.66%)
Oct 19, 2021 13.21 13.21 12.62 12.62 156,997 -0.42(-3.22%)
Oct 18, 2021 13.08 13.27 12.80 13.04 194,698 -0.01(-0.08%)
Oct 15, 2021 12.99 13.50 12.77 13.05 175,607 +0.22(+1.71%)
Oct 14, 2021 13.02 13.18 12.60 12.83 213,676 -0.11(-0.85%)
Oct 13, 2021 13.07 13.35 12.74 12.94 232,533 -0.15(-1.15%)
Oct 12, 2021 13.10 13.98 12.94 13.09 352,456 +0.24(+1.87%)
Oct 11, 2021 14.12 14.38 12.70 12.85 399,179 -1.36(-9.57%)
Oct 08, 2021 13.30 14.33 13.11 14.21 288,644 +0.97(+7.33%)
Oct 07, 2021 13.40 13.43 13.03 13.24 170,151 -0.14(-1.05%)
Oct 06, 2021 11.98 13.50 11.89 13.38 484,942 +1.25(+10.31%)
Oct 05, 2021 12.00 12.31 11.81 12.13 149,862 -0.08(-0.66%)
Oct 04, 2021 12.19 12.24 11.73 12.21 196,323 -0.06(-0.49%)
Oct 01, 2021 12.15 12.48 12.06 12.27 123,866 +0.11(+0.90%)
Sep 30, 2021 11.55 12.18 11.50 12.16 258,281 +0.59(+5.10%)
Sep 29, 2021 11.85 12.33 11.55 11.57 390,870 -0.26(-2.20%)
Sep 28, 2021 12.26 12.34 11.69 11.83 391,539 -0.57(-4.60%)
Sep 27, 2021 11.44 12.50 11.42 12.40 190,845 +0.86(+7.45%)
Sep 24, 2021 12.08 12.18 11.41 11.54 112,931 -0.56(-4.63%)
Sep 23, 2021 12.09 12.53 11.87 12.10 390,604 -0.06(-0.49%)
Sep 22, 2021 11.90 12.58 11.90 12.16 519,795 +0.23(+1.93%)
Sep 21, 2021 12.10 12.42 11.85 11.93 106,621 -0.27(-2.21%)
Sep 20, 2021 12.15 12.27 11.72 12.20 231,852 -0.16(-1.29%)
Sep 17, 2021 12.39 12.75 12.25 12.36 116,019 -0.07(-0.56%)
Sep 16, 2021 11.82 12.55 11.50 12.43 374,007 +0.53(+4.45%)
Sep 15, 2021 11.37 12.17 11.29 11.90 149,711 +0.33(+2.85%)
Sep 14, 2021 12.74 12.76 11.56 11.57 280,637 -1.13(-8.90%)
Sep 13, 2021 12.76 13.21 12.39 12.70 699,009 -0.07(-0.55%)
Sep 10, 2021 13.14 13.28 12.73 12.77 403,049 -0.37(-2.82%)
Sep 09, 2021 13.27 13.67 13.02 13.14 430,139 -0.21(-1.57%)
Sep 08, 2021 12.65 13.35 11.67 13.35 1,341,591 +0.62(+4.87%)
Sep 07, 2021 13.29 13.59 12.68 12.73 625,002 -0.30(-2.30%)
Sep 03, 2021 12.94 13.25 12.85 13.03 474,435 -0.13(-0.99%)
Sep 02, 2021 13.94 14.71 12.63 13.16 1,592,522 -0.79(-5.66%)
Sep 01, 2021 13.50 14.46 13.03 13.95 1,361,225 +0.44(+3.26%)
Aug 31, 2021 12.97 13.73 12.75 13.51 1,053,105 +0.52(+4.00%)
Aug 30, 2021 13.71 13.90 12.51 12.99 837,300 -0.91(-6.55%)
Aug 27, 2021 13.72 14.10 12.73 13.90 2,272,603 +0.32(+2.36%)
Aug 26, 2021 12.37 15.25 12.25 13.58 10,381,289 +0.94(+7.44%)
Aug 25, 2021 12.13 13.56 11.01 12.64 7,465,565 +0.39(+3.18%)
Aug 24, 2021 10.92 13.44 10.79 12.25 7,776,666 +1.53(+14.27%)
Aug 23, 2021 10.25 10.83 10.20 10.72 334,385 +0.40(+3.88%)
Aug 20, 2021 11.16 11.47 10.10 10.32 632,213 -0.63(-5.75%)
Aug 19, 2021 10.03 11.15 9.900 10.95 898,834 +0.82(+8.09%)
Aug 18, 2021 9.910 10.61 9.600 10.13 446,695 +0.13(+1.30%)
Aug 17, 2021 10.50 11.11 9.430 10.00 1,206,715 +0.44(+4.60%)
Aug 16, 2021 9.910 9.947 9.310 9.560 535,150 -0.56(-5.53%)
Aug 13, 2021 9.900 10.30 9.815 10.12 375,270 +0.01(+0.10%)
Aug 12, 2021 10.02 10.13 9.530 10.11 209,701 +0.08(+0.80%)
Aug 11, 2021 10.70 10.79 9.750 10.03 525,680 -0.32(-3.09%)
Aug 10, 2021 10.34 11.14 10.03 10.35 1,239,690 +0.02(+0.19%)
Aug 09, 2021 10.07 10.61 9.940 10.33 591,265 +0.39(+3.92%)
Aug 06, 2021 10.45 10.48 9.500 9.940 780,647 -0.54(-5.15%)
Aug 05, 2021 10.25 11.15 10.05 10.48 1,893,204 +0.23(+2.24%)
Aug 04, 2021 10.08 11.06 9.900 10.25 2,998,783 +0.14(+1.38%)
Aug 03, 2021 10.85 11.69 9.770 10.11 9,114,212 -2.11(-17.27%)
Aug 02, 2021 9.620 12.80 8.610 12.22 56,754,080 +4.38(+55.87%)
Jul 30, 2021 7.910 8.260 7.730 7.840 182,574 -0.14(-1.75%)
Jul 29, 2021 8.270 8.320 7.900 7.980 123,942 -0.23(-2.80%)
Jul 28, 2021 7.660 8.280 7.660 8.210 187,445 +0.55(+7.18%)
Jul 27, 2021 8.340 8.410 7.620 7.660 250,562 -0.71(-8.48%)
Jul 26, 2021 8.110 8.790 7.910 8.370 852,801 +0.30(+3.72%)
Jul 23, 2021 8.260 8.450 7.850 8.070 96,301 -0.21(-2.54%)
Jul 22, 2021 8.390 8.660 8.150 8.280 47,819 -0.25(-2.93%)
Jul 21, 2021 7.920 8.660 7.920 8.530 191,832 +0.44(+5.44%)
Jul 20, 2021 8.040 8.210 7.822 8.090 65,939 +0.17(+2.15%)
Jul 19, 2021 7.450 8.080 7.300 7.920 123,206 +0.21(+2.72%)
Jul 16, 2021 8.260 8.440 7.700 7.710 230,537 -0.53(-6.43%)
Jul 15, 2021 8.150 8.560 7.896 8.240 826,500 +0.11(+1.35%)
Jul 14, 2021 8.440 8.480 8.040 8.130 87,132 -0.36(-4.24%)
Jul 13, 2021 8.500 9.190 8.350 8.490 231,784 -0.03(-0.35%)
Jul 12, 2021 8.650 8.700 8.350 8.520 148,575 -0.15(-1.73%)
Jul 09, 2021 8.420 8.840 8.260 8.670 262,645 +0.39(+4.71%)
Jul 08, 2021 7.800 8.780 7.610 8.280 910,141 +0.15(+1.85%)
Jul 07, 2021 8.620 8.650 8.100 8.130 165,075 -0.53(-6.12%)
Jul 06, 2021 8.700 8.740 8.320 8.660 118,023 -0.06(-0.69%)
Jul 02, 2021 8.680 8.920 8.410 8.720 168,323 +0.07(+0.81%)
Jul 01, 2021 9.380 9.650 8.600 8.650 272,915 -0.69(-7.39%)
Jun 30, 2021 9.150 9.390 8.900 9.340 106,032 +0.11(+1.19%)
Jun 29, 2021 9.240 9.390 9.050 9.230 414,707 -0.02(-0.22%)
Jun 28, 2021 9.630 9.733 9.250 9.250 428,519 -0.58(-5.90%)
Jun 25, 2021 9.960 10.05 9.600 9.830 320,884 -0.11(-1.11%)
Jun 24, 2021 9.330 9.940 9.130 9.940 475,691 +0.61(+6.54%)
Jun 23, 2021 8.700 9.400 8.630 9.330 782,413 +0.53(+6.02%)
Jun 22, 2021 8.680 8.821 8.498 8.800 116,692 -0.05(-0.56%)
Jun 21, 2021 8.390 8.880 8.300 8.850 243,470 +0.42(+4.98%)
Jun 18, 2021 8.990 8.990 8.330 8.430 287,918 -0.44(-4.96%)
Jun 17, 2021 8.860 9.250 8.810 8.870 309,196 +0.00(+0.00%)
Jun 16, 2021 8.620 8.980 8.570 8.870 318,097 +0.23(+2.66%)
Jun 15, 2021 9.380 9.620 8.630 8.640 607,450 -0.69(-7.40%)
Jun 14, 2021 9.730 10.20 9.300 9.330 1,728,681 -0.36(-3.72%)
Jun 11, 2021 9.630 9.919 9.400 9.690 1,646,206 +0.12(+1.25%)
Jun 10, 2021 10.06 10.38 9.100 9.570 2,124,344 -0.86(-8.25%)
Jun 09, 2021 9.270 11.35 9.161 10.43 7,713,087 +1.40(+15.50%)
Jun 08, 2021 8.810 9.645 8.770 9.030 1,073,440 +0.28(+3.20%)
Jun 07, 2021 8.640 8.880 8.400 8.750 1,498,096 +0.24(+2.82%)
Jun 04, 2021 8.930 9.200 8.400 8.510 512,492 -0.39(-4.38%)
Jun 03, 2021 8.960 9.470 8.660 8.900 911,185 -0.21(-2.31%)
Jun 02, 2021 9.300 9.400 8.600 9.110 1,044,311 -0.61(-6.28%)
Jun 01, 2021 8.570 10.11 8.250 9.720 2,031,114 +1.16(+13.55%)
May 28, 2021 8.700 8.950 8.485 8.560 210,825 -0.11(-1.27%)
May 27, 2021 8.760 8.970 8.411 8.670 721,368 -0.40(-4.41%)
May 26, 2021 8.250 9.360 8.250 9.070 3,032,634 +1.01(+12.53%)
May 25, 2021 8.290 8.540 8.020 8.060 263,890 -0.11(-1.35%)
May 24, 2021 8.560 8.700 8.170 8.170 297,527 -0.38(-4.44%)
May 21, 2021 8.900 8.900 8.260 8.550 392,814 -0.13(-1.50%)
May 20, 2021 8.530 9.230 8.360 8.680 656,748 +0.31(+3.70%)
May 19, 2021 8.030 8.600 8.000 8.370 265,178 -0.35(-4.01%)
May 18, 2021 10.25 10.26 8.510 8.720 1,019,760 -0.89(-9.26%)
May 17, 2021 8.750 9.760 8.340 9.610 911,014 +0.55(+6.07%)
May 14, 2021 8.420 9.120 8.330 9.060 408,924 +0.65(+7.73%)
May 13, 2021 8.330 8.590 7.600 8.410 333,733 +0.17(+2.06%)
May 12, 2021 8.620 9.130 8.210 8.240 851,117 -0.51(-5.83%)
May 11, 2021 8.000 9.120 7.800 8.750 364,660 +0.18(+2.10%)
May 10, 2021 9.390 9.480 8.500 8.570 331,355 -0.88(-9.31%)
May 07, 2021 9.620 10.09 9.410 9.450 339,106 -0.10(-1.05%)
May 06, 2021 9.770 9.900 9.110 9.550 295,508 -0.15(-1.55%)
May 05, 2021 10.13 10.21 9.500 9.700 458,319 -0.37(-3.67%)
May 04, 2021 10.24 10.40 9.030 10.07 1,374,284 -0.24(-2.33%)
May 03, 2021 11.05 11.25 10.31 10.31 996,345 -0.80(-7.20%)
Apr 30, 2021 12.46 12.87 10.93 11.11 1,902,000 -1.88(-14.47%)
Apr 29, 2021 11.65 14.74 11.40 12.99 13,140,059 +1.51(+13.15%)
Apr 28, 2021 11.21 11.94 10.72 11.48 982,578 +0.43(+3.89%)
Apr 27, 2021 11.73 12.23 11.00 11.05 1,262,374 -0.71(-6.04%)
Apr 26, 2021 11.01 12.27 10.62 11.76 3,742,357 -0.07(-0.59%)
Apr 23, 2021 9.500 12.97 9.250 11.83 10,038,200 +2.63(+28.59%)
Apr 22, 2021 9.110 10.52 8.920 9.200 2,652,653 +0.07(+0.77%)
Apr 21, 2021 8.420 9.220 8.340 9.130 647,308 +0.45(+5.18%)
Apr 20, 2021 8.210 9.840 8.200 8.680 2,267,491 +0.53(+6.50%)
Apr 19, 2021 8.930 9.120 8.050 8.150 677,421 -1.00(-10.93%)
Apr 16, 2021 9.500 9.750 8.680 9.150 1,362,100 +0.13(+1.44%)
Apr 15, 2021 9.800 10.00 8.620 9.020 1,511,476 -0.79(-8.05%)
Apr 14, 2021 9.860 10.35 9.370 9.810 1,463,808 -0.14(-1.41%)
Apr 13, 2021 9.750 10.49 9.690 9.950 776,082 +0.01(+0.10%)
Apr 12, 2021 10.47 10.55 9.710 9.940 1,265,287 -0.91(-8.39%)
Apr 09, 2021 12.38 12.38 10.57 10.85 1,953,400 -1.75(-13.89%)
Apr 08, 2021 13.95 14.20 12.15 12.60 2,863,937 -0.83(-6.18%)
Apr 07, 2021 12.38 13.95 12.05 13.43 2,436,707 +0.74(+5.83%)
Apr 06, 2021 11.70 13.25 11.68 12.69 1,965,564 +0.74(+6.19%)
Apr 05, 2021 13.13 13.51 11.55 11.95 2,149,638 -1.45(-10.82%)
Apr 01, 2021 13.01 14.50 12.10 13.40 3,879,100 +0.69(+5.43%)
Mar 31, 2021 12.40 13.80 12.16 12.71 1,967,001 +0.19(+1.52%)
Mar 30, 2021 13.50 13.58 12.02 12.52 3,065,711 -1.78(-12.45%)
Mar 29, 2021 15.80 17.80 14.00 14.30 12,335,778 +1.05(+7.92%)
Mar 26, 2021 16.48 16.75 12.70 13.25 5,573,800 -4.57(-25.65%)
Mar 25, 2021 14.80 18.89 13.83 17.82 14,929,633 -1.34(-6.99%)
Mar 24, 2021 29.02 32.50 18.53 19.16 51,184,744 -6.51(-25.36%)
Mar 23, 2021 10.70 18.33 10.10 25.67 173,186,480 +20.22(+371.01%)
Mar 22, 2021 5.750 5.750 5.300 5.450 134,737 -0.24(-4.22%)
Mar 19, 2021 5.010 5.690 5.000 5.690 264,200 +0.60(+11.79%)
Mar 18, 2021 5.230 5.500 5.040 5.090 183,377 -0.13(-2.49%)
Mar 17, 2021 4.950 5.400 4.810 5.220 53,005 +0.26(+5.24%)
Mar 16, 2021 5.180 5.707 4.910 4.960 189,640 -0.16(-3.13%)
Mar 15, 2021 4.500 5.190 4.500 5.120 119,061 +0.61(+13.53%)
Mar 12, 2021 4.720 4.800 4.500 4.510 24,800 -0.25(-5.25%)
Mar 11, 2021 4.400 4.900 4.400 4.760 127,623 +0.30(+6.73%)
Mar 10, 2021 4.510 4.760 4.370 4.460 38,061 -0.08(-1.76%)
Mar 09, 2021 4.600 4.660 4.280 4.540 66,819 -0.09(-1.94%)
Mar 08, 2021 4.080 4.640 3.910 4.630 80,941 +0.55(+13.48%)
Mar 05, 2021 4.070 4.140 3.800 4.080 84,800 +0.01(+0.25%)
Mar 04, 2021 4.520 4.580 4.030 4.070 134,935 -0.54(-11.71%)
Mar 03, 2021 4.660 4.770 4.520 4.610 67,069 -0.06(-1.28%)
Mar 02, 2021 5.030 5.030 4.670 4.670 46,915 -0.25(-5.08%)
Mar 01, 2021 4.700 4.980 4.700 4.920 80,583 +0.26(+5.58%)
Feb 26, 2021 4.830 4.980 4.550 4.660 74,800 -0.19(-3.92%)
Feb 25, 2021 5.050 5.150 4.820 4.850 86,654 -0.24(-4.72%)
Feb 24, 2021 5.110 5.400 5.090 5.090 64,395 +0.07(+1.39%)
Feb 23, 2021 5.300 5.580 4.930 5.020 221,286 -0.70(-12.24%)
Feb 22, 2021 5.550 5.890 5.500 5.720 139,303 -0.03(-0.52%)
Feb 19, 2021 5.600 5.960 5.400 5.750 369,500 +0.15(+2.68%)
Feb 18, 2021 5.100 5.690 5.100 5.600 548,651 +0.44(+8.53%)
Feb 17, 2021 4.850 5.260 4.750 5.160 583,849 +0.34(+7.05%)
Feb 16, 2021 4.980 5.180 4.680 4.820 693,968 -0.38(-7.31%)
Feb 12, 2021 5.500 5.600 4.880 5.200 1,082,600 -0.73(-12.31%)
Feb 11, 2021 4.910 7.500 4.610 5.930 10,770,178 +1.07(+22.02%)
Feb 10, 2021 5.030 5.140 4.620 4.860 443,869 -0.17(-3.38%)
Feb 09, 2021 4.590 5.100 4.590 5.030 334,628 +0.38(+8.17%)
Feb 08, 2021 4.550 4.710 4.500 4.650 338,415 +0.18(+4.03%)
Feb 05, 2021 4.200 4.540 3.960 4.470 596,100 +0.28(+6.68%)
Feb 04, 2021 4.050 4.230 4.010 4.190 199,741 +0.19(+4.75%)
Feb 03, 2021 3.890 4.100 3.890 4.000 153,572 +0.12(+3.09%)
Feb 02, 2021 3.830 4.000 3.830 3.880 138,817 +0.05(+1.31%)
Feb 01, 2021 3.880 3.940 3.820 3.830 149,816 -0.05(-1.29%)
Jan 29, 2021 4.030 4.080 3.800 3.880 322,400 -0.22(-5.37%)
Jan 28, 2021 4.440 4.460 4.050 4.100 491,514 -0.73(-15.11%)
Jan 27, 2021 4.330 4.980 4.050 4.830 2,156,221 +0.78(+19.26%)
Jan 26, 2021 4.100 4.100 3.970 4.050 274,610 -0.01(-0.25%)
Jan 25, 2021 4.150 4.290 3.830 4.060 309,274 -0.06(-1.46%)
Jan 22, 2021 3.950 4.250 3.810 4.120 521,600 +0.14(+3.52%)
Jan 21, 2021 3.940 3.980 3.760 3.980 232,472 +0.11(+2.84%)
Jan 20, 2021 3.950 3.984 3.718 3.870 273,424 -0.07(-1.78%)
Jan 19, 2021 3.990 3.990 3.760 3.940 359,020 -0.05(-1.25%)
Jan 15, 2021 4.030 4.050 3.860 3.990 596,500 -0.05(-1.24%)
Jan 14, 2021 4.140 4.280 4.000 4.040 673,490 -0.03(-0.74%)
Jan 13, 2021 4.220 4.400 4.020 4.070 737,312 -0.54(-11.71%)
Jan 12, 2021 3.720 5.500 3.630 4.610 9,063,110 +0.98(+27.00%)
Jan 11, 2021 3.710 3.780 3.510 3.630 68,203 -0.06(-1.63%)
Jan 08, 2021 3.590 3.750 3.519 3.690 82,000 +0.11(+3.07%)
Jan 07, 2021 3.490 3.860 3.470 3.580 105,380 +0.13(+3.77%)
Jan 06, 2021 3.590 3.660 3.450 3.450 39,771 -0.16(-4.43%)
Jan 05, 2021 3.360 3.690 3.360 3.610 136,533 +0.22(+6.49%)
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.