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

Vuzix Corp (NQ: VUZI )

1.420 -0.080 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 6.050 6.275 6.050 6.250 192,718 +0.20(+3.31%)
Apr 27, 2018 6.450 6.450 5.950 6.050 451,327 -0.40(-6.20%)
Apr 26, 2018 6.400 6.600 6.300 6.450 206,993 +0.00(+0.00%)
Apr 25, 2018 6.450 6.500 6.275 6.450 222,364 +0.05(+0.78%)
Apr 24, 2018 6.800 7.000 6.324 6.400 543,983 -0.45(-6.57%)
Apr 23, 2018 6.950 6.950 6.600 6.850 279,417 -0.10(-1.44%)
Apr 20, 2018 6.600 6.950 6.500 6.950 278,476 +0.35(+5.30%)
Apr 19, 2018 6.550 6.750 6.450 6.600 225,868 +0.00(+0.00%)
Apr 18, 2018 6.600 6.750 6.400 6.600 442,323 -0.05(-0.75%)
Apr 17, 2018 6.050 6.725 6.000 6.650 941,506 +0.60(+9.92%)
Apr 16, 2018 6.100 6.175 5.900 6.050 194,156 +0.00(+0.00%)
Apr 13, 2018 6.050 6.200 5.850 6.050 165,068 -0.05(-0.82%)
Apr 12, 2018 6.050 6.200 5.925 6.100 209,864 +0.00(+0.00%)
Apr 11, 2018 6.300 6.305 5.873 6.100 383,426 -0.25(-3.94%)
Apr 10, 2018 5.400 6.550 5.400 6.350 992,274 +0.95(+17.59%)
Apr 09, 2018 5.400 5.550 5.300 5.400 309,497 +0.00(+0.00%)
Apr 06, 2018 5.200 5.600 5.150 5.400 388,824 +0.15(+2.86%)
Apr 05, 2018 5.450 5.650 5.150 5.250 402,908 -0.15(-2.78%)
Apr 04, 2018 4.950 5.650 4.900 5.400 459,468 +0.25(+4.85%)
Apr 03, 2018 5.500 5.700 5.150 5.150 569,561 -0.35(-6.36%)
Apr 02, 2018 5.500 5.700 5.400 5.500 277,877 +0.00(+0.00%)
Mar 29, 2018 5.500 5.500 5.500 0 -0.05(-0.90%)
Mar 28, 2018 5.900 6.000 5.250 5.550 842,959 -0.35(-5.93%)
Mar 27, 2018 6.400 6.400 5.800 5.900 606,774 -0.52(-8.17%)
Mar 26, 2018 6.550 6.550 5.900 6.425 696,306 -0.03(-0.39%)
Mar 23, 2018 6.400 6.625 6.250 6.450 447,687 +0.00(+0.00%)
Mar 22, 2018 6.000 6.500 5.800 6.450 1,001,717 +0.50(+8.40%)
Mar 21, 2018 6.250 6.579 5.800 5.950 2,350,915 -1.00(-14.39%)
Mar 20, 2018 7.400 7.700 6.625 6.950 1,479,195 -0.50(-6.71%)
Mar 19, 2018 7.600 7.900 7.050 7.450 1,265,682 -0.20(-2.61%)
Mar 16, 2018 7.350 7.700 7.000 7.650 1,141,929 +0.20(+2.68%)
Mar 15, 2018 8.150 8.150 7.100 7.450 1,367,301 -0.55(-6.87%)
Mar 14, 2018 8.250 8.400 7.900 8.000 751,084 -0.25(-3.03%)
Mar 13, 2018 8.650 8.700 8.200 8.250 539,482 -0.40(-4.62%)
Mar 12, 2018 8.650 9.150 8.500 8.650 697,151 -0.05(-0.57%)
Mar 09, 2018 8.750 8.900 8.500 8.700 657,727 -0.05(-0.57%)
Mar 08, 2018 8.300 8.800 8.225 8.750 446,481 +0.40(+4.79%)
Mar 07, 2018 8.450 8.575 8.350 8.350 282,533 -0.30(-3.47%)
Mar 06, 2018 8.900 8.950 8.300 8.650 581,460 -0.20(-2.26%)
Mar 05, 2018 8.550 9.000 8.500 8.850 552,056 +0.20(+2.31%)
Mar 02, 2018 8.200 8.650 8.100 8.650 384,139 +0.35(+4.22%)
Mar 01, 2018 8.350 8.400 8.100 8.300 512,435 -0.12(-1.48%)
Feb 28, 2018 8.400 8.575 8.300 8.425 335,539 +0.03(+0.30%)
Feb 27, 2018 8.550 8.592 8.275 8.400 220,473 -0.10(-1.18%)
Feb 26, 2018 8.400 8.750 8.250 8.500 450,838 +0.10(+1.19%)
Feb 23, 2018 8.500 8.500 8.100 8.400 324,151 -0.05(-0.59%)
Feb 22, 2018 8.250 8.450 8.000 8.450 377,648 +0.15(+1.81%)
Feb 21, 2018 8.050 8.500 8.050 8.300 395,454 +0.20(+2.47%)
Feb 20, 2018 8.650 8.900 8.000 8.100 809,354 -0.75(-8.47%)
Feb 16, 2018 8.850 8.850 8.850 0 -0.25(-2.75%)
Feb 15, 2018 8.800 9.275 8.800 9.100 577,865 +0.25(+2.82%)
Feb 14, 2018 8.800 8.925 8.650 8.850 478,256 +0.05(+0.57%)
Feb 13, 2018 8.750 8.881 8.400 8.800 496,006 +0.00(+0.00%)
Feb 12, 2018 9.600 9.600 8.550 8.800 750,521 +0.10(+1.15%)
Feb 09, 2018 8.500 8.900 8.250 8.700 850,775 +0.25(+2.96%)
Feb 08, 2018 8.950 8.050 8.450 1,069,052 +0.20(+2.42%)
Feb 07, 2018 8.300 8.350 8.300 8.250 543,944 +0.12(+1.54%)
Feb 06, 2018 7.750 8.350 7.550 8.125 1,096,571 +0.03(+0.31%)
Feb 05, 2018 8.250 8.450 7.924 8.100 723,175 -0.35(-4.14%)
Feb 02, 2018 8.550 8.695 8.275 8.450 853,339 -0.25(-2.87%)
Feb 01, 2018 9.000 9.150 8.500 8.700 955,109 -0.40(-4.40%)
Jan 31, 2018 9.200 9.350 8.850 9.100 770,639 +0.05(+0.55%)
Jan 30, 2018 9.350 9.350 8.850 9.050 657,063 -0.35(-3.72%)
Jan 29, 2018 9.400 9.450 8.200 9.400 2,115,938 -0.10(-1.05%)
Jan 26, 2018 10.00 10.20 9.350 9.500 1,415,494 -0.25(-2.56%)
Jan 25, 2018 9.900 10.00 9.450 9.750 4,230,109 -1.05(-9.72%)
Jan 24, 2018 10.30 11.40 10.00 10.80 4,002,722 +0.85(+8.54%)
Jan 23, 2018 9.250 9.950 9.000 9.950 1,542,429 +0.70(+7.57%)
Jan 22, 2018 8.450 9.300 8.400 9.250 1,349,270 +0.85(+10.12%)
Jan 19, 2018 8.750 8.750 8.350 8.400 539,614 -0.15(-1.75%)
Jan 18, 2018 8.350 8.550 8.150 8.550 533,733 +0.35(+4.27%)
Jan 17, 2018 8.300 8.400 7.850 8.200 509,715 +0.05(+0.61%)
Jan 16, 2018 8.850 8.850 8.050 8.150 852,580 -0.40(-4.68%)
Jan 12, 2018 8.550 8.550 8.550 0 +0.55(+6.88%)
Jan 11, 2018 8.600 8.950 7.900 8.000 1,268,893 -0.75(-8.57%)
Jan 10, 2018 9.350 8.750 1,702,573 +0.00(+0.00%)
Jan 09, 2018 8.850 8.900 7.900 8.750 1,698,350 +0.15(+1.74%)
Jan 08, 2018 9.250 9.550 8.400 8.600 4,101,729 +0.95(+12.42%)
Jan 05, 2018 6.600 7.750 6.400 7.650 3,627,274 +1.20(+18.60%)
Jan 04, 2018 6.400 6.450 6.300 6.450 293,906 +0.15(+2.38%)
Jan 03, 2018 6.300 6.500 6.283 6.300 204,610 +0.00(+0.00%)
Jan 02, 2018 6.250 6.450 6.250 6.300 257,636 +0.05(+0.80%)
Dec 29, 2017 6.250 6.250 6.250 0 -0.15(-2.34%)
Dec 28, 2017 6.250 6.450 6.200 6.400 583,224 +0.15(+2.40%)
Dec 27, 2017 6.200 6.250 6.050 6.250 431,494 +0.05(+0.81%)
Dec 26, 2017 6.200 6.300 5.850 6.200 1,092,897 +0.30(+5.08%)
Dec 22, 2017 5.800 5.950 5.750 5.900 206,438 +0.00(+0.00%)
Dec 21, 2017 6.000 6.000 5.850 5.900 162,619 +0.00(+0.00%)
Dec 20, 2017 5.800 5.950 5.550 5.900 447,894 +0.20(+3.51%)
Dec 19, 2017 5.850 5.950 5.600 5.700 286,796 -0.10(-1.72%)
Dec 18, 2017 6.050 6.100 5.750 5.800 386,578 -0.20(-3.33%)
Dec 15, 2017 5.850 6.000 5.775 6.000 381,111 +0.15(+2.56%)
Dec 14, 2017 6.250 6.250 5.600 5.850 1,110,764 -0.90(-13.33%)
Dec 13, 2017 7.000 7.050 6.750 6.750 448,790 -0.20(-2.88%)
Dec 12, 2017 7.000 7.250 6.565 6.950 811,420 +0.10(+1.46%)
Dec 11, 2017 7.000 6.650 6.850 342,342 +0.10(+1.48%)
Dec 08, 2017 6.650 6.900 6.500 6.750 276,026 +0.20(+3.05%)
Dec 07, 2017 6.500 6.900 6.400 6.550 443,881 +0.25(+3.97%)
Dec 06, 2017 6.200 6.450 6.125 6.300 99,874 +0.05(+0.80%)
Dec 05, 2017 6.700 6.800 6.100 6.250 342,647 -0.45(-6.72%)
Dec 04, 2017 6.350 6.845 6.250 6.700 574,893 +0.35(+5.51%)
Dec 01, 2017 6.100 6.350 6.050 6.350 228,683 +0.20(+3.25%)
Nov 30, 2017 6.050 6.200 6.050 6.150 71,477 +0.00(+0.00%)
Nov 29, 2017 6.500 6.500 6.100 6.150 170,263 -0.35(-5.38%)
Nov 28, 2017 6.300 6.600 6.000 6.500 385,226 +0.15(+2.36%)
Nov 27, 2017 6.700 6.700 6.300 6.350 247,893 -0.40(-5.93%)
Nov 24, 2017 6.950 6.995 6.700 6.750 177,673 -0.15(-2.17%)
Nov 22, 2017 6.850 6.950 6.650 6.900 214,960 +0.15(+2.22%)
Nov 21, 2017 6.800 6.950 6.500 6.750 472,213 +0.08(+1.12%)
Nov 20, 2017 6.450 6.750 6.300 6.675 370,773 +0.17(+2.69%)
Nov 17, 2017 6.750 6.750 6.305 6.500 319,296 -0.05(-0.76%)
Nov 16, 2017 6.000 6.550 6.000 6.550 621,312 +0.60(+10.08%)
Nov 15, 2017 6.450 6.471 5.805 5.950 260,369 -0.30(-4.80%)
Nov 14, 2017 6.250 6.690 6.000 6.250 1,093,214 +0.30(+5.04%)
Nov 13, 2017 5.600 6.200 5.550 5.950 388,906 +0.35(+6.25%)
Nov 10, 2017 5.550 5.700 5.025 5.600 495,632 -0.10(-1.75%)
Nov 09, 2017 4.950 6.000 4.950 5.700 799,374 +0.75(+15.15%)
Nov 08, 2017 4.800 4.980 4.800 4.950 130,072 +0.15(+3.13%)
Nov 07, 2017 4.600 4.800 4.600 4.800 199,842 +0.20(+4.35%)
Nov 06, 2017 4.650 4.675 4.600 4.600 96,919 -0.08(-1.60%)
Nov 03, 2017 4.650 4.700 4.650 4.675 93,103 -0.03(-0.53%)
Nov 02, 2017 4.650 4.700 4.600 4.700 98,429 +0.05(+1.08%)
Nov 01, 2017 4.850 4.950 4.550 4.650 276,642 -0.25(-5.10%)
Oct 31, 2017 5.050 5.150 4.800 4.900 191,768 -0.20(-3.92%)
Oct 30, 2017 5.100 5.300 5.000 5.100 115,078 +0.05(+0.99%)
Oct 27, 2017 5.050 5.150 5.000 5.050 71,737 -0.05(-0.98%)
Oct 26, 2017 5.100 5.150 5.050 5.100 53,483 -0.05(-0.97%)
Oct 25, 2017 5.250 5.300 5.100 5.150 74,766 -0.10(-1.90%)
Oct 24, 2017 5.000 5.300 5.000 5.250 122,443 +0.20(+3.96%)
Oct 23, 2017 5.100 5.150 5.000 5.050 121,897 -0.10(-1.94%)
Oct 20, 2017 5.200 5.250 5.100 5.150 92,082 -0.05(-0.96%)
Oct 19, 2017 5.200 5.300 5.150 5.200 70,489 -0.05(-0.95%)
Oct 18, 2017 5.350 5.400 5.200 5.250 145,179 -0.10(-1.87%)
Oct 17, 2017 5.350 5.500 5.350 5.350 65,211 -0.05(-0.93%)
Oct 16, 2017 5.600 5.650 5.400 5.400 57,885 -0.15(-2.70%)
Oct 13, 2017 5.750 5.800 5.500 5.550 77,640 -0.25(-4.31%)
Oct 12, 2017 5.650 5.850 5.550 5.800 108,320 +0.20(+3.57%)
Oct 11, 2017 5.500 5.600 5.350 5.600 112,034 +0.15(+2.75%)
Oct 10, 2017 5.200 5.450 5.200 5.450 138,366 +0.20(+3.81%)
Oct 09, 2017 5.400 5.450 5.150 5.250 104,068 -0.10(-1.87%)
Oct 06, 2017 5.000 5.350 5.000 5.350 252,926 +0.25(+4.90%)
Oct 05, 2017 5.150 5.150 5.000 5.100 246,559 -0.05(-0.97%)
Oct 04, 2017 5.300 5.300 5.150 5.150 124,378 -0.05(-0.96%)
Oct 03, 2017 5.250 5.325 5.165 5.200 163,049 -0.10(-1.89%)
Oct 02, 2017 5.400 5.450 5.100 5.300 206,705 -0.15(-2.75%)
Sep 29, 2017 5.600 5.700 5.200 5.450 182,987 -0.15(-2.68%)
Sep 28, 2017 5.600 5.650 4.100 5.600 1,463,939 -0.05(-0.88%)
Sep 27, 2017 5.750 5.773 5.650 5.650 145,736 -0.10(-1.74%)
Sep 26, 2017 5.800 5.900 5.650 5.750 137,686 -0.05(-0.86%)
Sep 25, 2017 6.000 6.000 5.800 5.800 130,930 -0.20(-3.33%)
Sep 22, 2017 5.900 6.000 5.900 6.000 80,449 +0.10(+1.69%)
Sep 21, 2017 6.100 6.100 5.850 5.900 84,037 -0.10(-1.67%)
Sep 20, 2017 5.900 6.000 5.750 6.000 127,991 +0.15(+2.56%)
Sep 19, 2017 5.950 5.975 5.750 5.850 204,152 -0.10(-1.68%)
Sep 18, 2017 6.200 6.200 5.900 5.950 185,985 -0.20(-3.25%)
Sep 15, 2017 6.100 6.150 6.000 6.150 131,273 +0.05(+0.82%)
Sep 14, 2017 6.100 6.200 6.050 6.100 155,858 +0.00(+0.00%)
Sep 13, 2017 6.100 6.150 6.050 6.100 119,178 -0.05(-0.81%)
Sep 12, 2017 6.100 6.150 6.000 6.150 75,791 +0.10(+1.65%)
Sep 11, 2017 6.200 6.200 5.950 6.050 92,596 -0.05(-0.82%)
Sep 08, 2017 6.100 6.100 6.000 6.100 66,417 +0.05(+0.83%)
Sep 07, 2017 6.050 6.150 6.000 6.050 124,618 +0.10(+1.68%)
Sep 06, 2017 6.000 6.000 5.950 5.950 36,190 +0.00(+0.00%)
Sep 05, 2017 6.000 6.000 5.850 5.950 95,195 +0.05(+0.85%)
Sep 01, 2017 5.800 5.900 5.800 5.900 108,989 +0.10(+1.72%)
Aug 31, 2017 6.000 6.000 5.800 5.800 173,830 -0.20(-3.33%)
Aug 30, 2017 6.000 6.050 5.950 6.000 99,259 +0.00(+0.00%)
Aug 29, 2017 6.050 6.150 6.000 6.000 83,196 -0.10(-1.64%)
Aug 28, 2017 6.100 6.150 6.100 6.100 68,706 -0.05(-0.81%)
Aug 25, 2017 6.200 6.250 6.150 6.150 61,517 +0.00(+0.00%)
Aug 24, 2017 6.100 6.150 6.000 6.150 110,426 +0.15(+2.50%)
Aug 23, 2017 5.850 6.050 5.700 6.000 199,402 +0.10(+1.69%)
Aug 22, 2017 5.900 6.019 5.850 5.900 123,906 -0.05(-0.84%)
Aug 21, 2017 6.250 6.300 5.900 5.950 152,407 -0.30(-4.80%)
Aug 18, 2017 6.150 6.350 6.100 6.250 197,325 +0.00(+0.00%)
Aug 17, 2017 6.350 6.350 6.200 6.250 241,433 -0.10(-1.57%)
Aug 16, 2017 6.350 6.500 6.200 6.350 221,871 +0.10(+1.60%)
Aug 15, 2017 6.200 6.300 5.950 6.250 467,927 +0.25(+4.17%)
Aug 14, 2017 6.250 6.250 5.950 6.000 296,525 -0.25(-4.00%)
Aug 11, 2017 5.550 6.300 5.550 6.250 361,659 +0.65(+11.61%)
Aug 10, 2017 5.800 5.831 5.525 5.600 315,614 -0.25(-4.27%)
Aug 09, 2017 6.150 6.150 5.750 5.850 236,767 -0.25(-4.10%)
Aug 08, 2017 6.050 6.300 5.950 6.100 375,404 +0.25(+4.27%)
Aug 07, 2017 5.900 6.150 5.750 5.850 432,025 +0.05(+0.86%)
Aug 04, 2017 5.900 5.750 5.800 153,699 -0.10(-1.69%)
Aug 03, 2017 5.900 6.000 5.800 5.900 79,920 +0.05(+0.85%)
Aug 02, 2017 5.850 6.045 5.850 5.850 181,941 +0.00(+0.00%)
Aug 01, 2017 6.150 6.150 5.850 5.850 105,430 -0.30(-4.88%)
Jul 31, 2017 6.100 6.150 6.050 6.150 103,054 +0.10(+1.65%)
Jul 28, 2017 6.100 6.150 6.050 6.050 70,760 -0.03(-0.41%)
Jul 27, 2017 6.000 6.150 5.950 6.075 113,939 +0.12(+2.10%)
Jul 26, 2017 6.000 6.200 5.920 5.950 127,388 -0.10(-1.65%)
Jul 25, 2017 6.000 6.150 5.950 6.050 105,583 +0.05(+0.83%)
Jul 24, 2017 6.200 6.300 5.925 6.000 261,055 -0.20(-3.23%)
Jul 21, 2017 6.100 6.275 6.050 6.200 156,178 +0.10(+1.64%)
Jul 20, 2017 6.295 6.150 6.100 131,540 -0.05(-0.81%)
Jul 19, 2017 6.550 6.650 6.050 6.150 281,039 -0.45(-6.82%)
Jul 18, 2017 6.750 6.850 6.550 6.600 152,130 -0.05(-0.75%)
Jul 17, 2017 6.700 6.705 6.650 6.650 73,579 -0.10(-1.48%)
Jul 14, 2017 6.700 6.750 6.650 6.750 180,916 +0.05(+0.75%)
Jul 13, 2017 6.700 6.720 6.650 6.700 70,678 +0.00(+0.00%)
Jul 12, 2017 6.850 6.850 6.650 6.700 101,874 -0.05(-0.74%)
Jul 11, 2017 7.000 7.000 6.650 6.750 171,010 -0.25(-3.57%)
Jul 10, 2017 7.100 7.100 6.900 7.000 162,368 +0.00(+0.00%)
Jul 07, 2017 6.750 7.000 6.650 7.000 151,044 +0.30(+4.48%)
Jul 06, 2017 6.650 6.800 6.610 6.700 83,394 +0.00(+0.00%)
Jul 05, 2017 6.800 6.800 6.650 6.700 130,854 +0.00(+0.00%)
Jul 03, 2017 6.700 7.050 6.600 6.700 302,572 +0.15(+2.29%)
Jun 30, 2017 6.250 6.650 6.200 6.550 405,456 +0.35(+5.65%)
Jun 29, 2017 6.300 6.325 6.100 6.200 94,946 -0.15(-2.36%)
Jun 28, 2017 6.200 6.400 6.200 6.350 88,404 +0.20(+3.25%)
Jun 27, 2017 6.500 6.500 6.150 6.150 129,430 -0.35(-5.38%)
Jun 26, 2017 6.500 6.500 6.400 6.500 114,745 +0.10(+1.56%)
Jun 23, 2017 6.200 6.400 6.150 6.400 125,900 +0.20(+3.23%)
Jun 22, 2017 6.150 6.395 6.100 6.200 97,497 +0.00(+0.00%)
Jun 21, 2017 6.400 6.500 6.150 6.200 240,144 -0.20(-3.13%)
Jun 20, 2017 6.350 6.400 6.325 6.400 126,353 +0.10(+1.59%)
Jun 19, 2017 6.100 6.325 6.100 6.300 118,436 +0.25(+4.13%)
Jun 16, 2017 6.250 6.250 6.000 6.050 247,340 -0.20(-3.20%)
Jun 15, 2017 6.600 6.650 6.100 6.250 193,091 -0.35(-5.30%)
Jun 14, 2017 6.500 6.600 6.400 6.600 270,867 +0.25(+3.94%)
Jun 13, 2017 6.150 6.500 6.150 6.350 303,761 +0.20(+3.25%)
Jun 12, 2017 6.250 6.250 6.000 6.150 215,470 -0.05(-0.81%)
Jun 09, 2017 6.000 6.250 5.959 6.200 290,037 +0.20(+3.33%)
Jun 08, 2017 5.900 6.000 5.850 6.000 175,518 +0.15(+2.56%)
Jun 07, 2017 5.600 5.850 5.563 5.850 95,459 +0.20(+3.54%)
Jun 06, 2017 5.650 5.650 5.550 5.650 76,229 +0.00(+0.00%)
Jun 05, 2017 5.600 5.700 5.600 5.650 72,081 +0.00(+0.00%)
Jun 02, 2017 5.700 5.750 5.550 5.650 134,484 -0.05(-0.88%)
Jun 01, 2017 5.750 5.850 5.700 5.700 91,334 -0.05(-0.87%)
May 31, 2017 5.850 5.900 5.750 5.750 116,224 -0.10(-1.71%)
May 30, 2017 5.700 5.850 5.700 5.850 124,477 +0.05(+0.86%)
May 26, 2017 5.750 5.800 5.700 5.800 84,164 +0.00(+0.00%)
May 25, 2017 5.950 5.950 5.750 5.800 127,999 -0.15(-2.52%)
May 24, 2017 5.950 5.950 5.700 5.950 132,007 +0.05(+0.85%)
May 23, 2017 5.800 5.900 5.750 5.900 124,618 +0.10(+1.72%)
May 22, 2017 5.800 5.900 5.700 5.800 175,320 -0.05(-0.85%)
May 19, 2017 5.850 5.900 5.750 5.850 113,055 +0.05(+0.86%)
May 18, 2017 5.900 6.000 5.700 5.800 212,909 +0.00(+0.00%)
May 17, 2017 5.700 5.850 5.600 5.800 557,123 +0.20(+3.57%)
May 16, 2017 5.350 5.750 5.250 5.600 416,521 +0.20(+3.70%)
May 15, 2017 5.300 5.500 5.250 5.400 169,459 +0.12(+2.37%)
May 12, 2017 5.350 5.350 5.250 5.275 193,948 -0.07(-1.40%)
May 11, 2017 6.000 6.000 5.100 5.350 519,167 -0.30(-5.31%)
May 10, 2017 5.800 5.850 5.050 5.650 417,088 -0.15(-2.59%)
May 09, 2017 5.950 6.100 5.561 5.800 462,041 -0.15(-2.52%)
May 08, 2017 5.800 6.200 5.750 5.950 257,462 +0.10(+1.71%)
May 05, 2017 5.750 5.850 5.650 5.850 149,671 +0.05(+0.86%)
May 04, 2017 5.850 5.850 5.650 5.800 81,274 -0.05(-0.85%)
May 03, 2017 5.750 5.900 5.600 5.850 179,612 +0.10(+1.74%)
May 02, 2017 5.850 5.916 5.700 5.750 109,913 -0.10(-1.71%)
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.