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

Luna Innovations Incorporated (NQ: LUNA )

2.050 -0.170 (-7.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 5.780 5.780 5.550 5.670 178,800 -0.10(-1.73%)
Jul 30, 2020 5.690 5.810 5.610 5.770 139,604 -0.01(-0.17%)
Jul 29, 2020 5.540 5.810 5.540 5.780 225,263 +0.25(+4.52%)
Jul 28, 2020 5.540 5.710 5.520 5.530 143,466 -0.18(-3.15%)
Jul 27, 2020 5.600 5.760 5.600 5.710 135,645 +0.14(+2.51%)
Jul 24, 2020 5.690 5.710 5.520 5.570 120,400 -0.11(-1.94%)
Jul 23, 2020 5.610 5.760 5.600 5.680 137,097 +0.03(+0.53%)
Jul 22, 2020 5.630 5.690 5.560 5.650 154,186 +0.01(+0.18%)
Jul 21, 2020 5.730 5.760 5.600 5.640 237,138 +0.03(+0.53%)
Jul 20, 2020 5.490 5.630 5.450 5.610 298,489 +0.05(+0.90%)
Jul 17, 2020 5.320 5.600 5.260 5.560 265,200 +0.26(+4.91%)
Jul 16, 2020 5.310 5.380 5.160 5.300 160,833 -0.04(-0.75%)
Jul 15, 2020 5.300 5.430 5.240 5.340 215,019 +0.11(+2.10%)
Jul 14, 2020 5.020 5.250 4.930 5.230 271,888 +0.18(+3.56%)
Jul 13, 2020 5.210 5.260 5.000 5.050 511,566 -0.09(-1.75%)
Jul 10, 2020 5.170 5.260 5.080 5.140 302,800 -0.03(-0.58%)
Jul 09, 2020 5.320 5.360 5.100 5.170 442,183 -0.15(-2.82%)
Jul 08, 2020 5.390 5.450 5.230 5.320 296,667 -0.07(-1.30%)
Jul 07, 2020 5.460 5.690 5.380 5.390 223,285 -0.09(-1.64%)
Jul 06, 2020 5.880 5.945 5.450 5.480 582,930 -0.38(-6.48%)
Jul 02, 2020 5.790 6.070 5.760 5.860 337,900 +0.12(+2.09%)
Jul 01, 2020 5.850 5.870 5.600 5.740 440,999 -0.10(-1.71%)
Jun 30, 2020 5.830 5.870 5.680 5.840 642,246 -0.00(-0.09%)
Jun 29, 2020 5.770 6.000 5.610 5.845 355,424 +0.13(+2.36%)
Jun 26, 2020 6.120 6.120 5.630 5.710 3,610,900 -0.44(-7.15%)
Jun 25, 2020 6.170 6.370 6.060 6.150 381,014 +0.00(+0.00%)
Jun 24, 2020 6.230 6.395 6.030 6.150 362,423 -0.09(-1.44%)
Jun 23, 2020 6.210 6.350 6.120 6.240 370,979 +0.08(+1.30%)
Jun 22, 2020 6.010 6.270 6.010 6.160 327,364 +0.15(+2.50%)
Jun 19, 2020 6.020 6.420 5.980 6.010 386,000 +0.02(+0.33%)
Jun 18, 2020 6.110 6.310 5.850 5.990 462,473 -0.16(-2.60%)
Jun 17, 2020 6.340 6.410 6.060 6.150 168,076 -0.16(-2.54%)
Jun 16, 2020 6.460 6.700 6.220 6.310 234,645 +0.06(+0.96%)
Jun 15, 2020 5.930 6.330 5.930 6.250 283,020 +0.19(+3.14%)
Jun 12, 2020 6.060 6.200 5.950 6.060 216,500 +0.23(+3.95%)
Jun 11, 2020 6.240 6.270 5.810 5.830 286,399 -0.60(-9.33%)
Jun 10, 2020 6.390 6.490 6.340 6.430 276,717 +0.08(+1.26%)
Jun 09, 2020 6.590 6.710 6.330 6.350 213,383 -0.32(-4.80%)
Jun 08, 2020 6.700 6.750 6.520 6.670 255,311 +0.04(+0.60%)
Jun 05, 2020 6.520 6.740 6.520 6.630 184,900 +0.14(+2.16%)
Jun 04, 2020 6.500 6.540 6.300 6.490 192,531 -0.04(-0.61%)
Jun 03, 2020 6.280 6.580 6.240 6.530 208,156 +0.25(+3.98%)
Jun 02, 2020 6.290 6.360 6.160 6.280 155,473 -0.01(-0.16%)
Jun 01, 2020 6.050 6.440 6.000 6.290 253,967 +0.19(+3.11%)
May 29, 2020 6.030 6.110 5.870 6.100 146,800 +0.01(+0.16%)
May 28, 2020 6.200 6.290 6.073 6.090 145,708 -0.11(-1.77%)
May 27, 2020 6.170 6.300 5.920 6.200 198,056 +0.05(+0.81%)
May 26, 2020 6.150 6.200 5.880 6.150 264,508 +0.06(+0.99%)
May 22, 2020 6.010 6.130 5.880 6.090 298,600 +0.09(+1.50%)
May 21, 2020 6.100 6.190 5.920 6.000 183,720 -0.10(-1.64%)
May 20, 2020 6.390 6.490 6.020 6.100 234,650 -0.15(-2.40%)
May 19, 2020 5.990 6.340 5.800 6.250 356,538 +0.34(+5.75%)
May 18, 2020 5.500 5.940 5.500 5.910 575,278 +0.54(+10.06%)
May 15, 2020 5.760 5.830 5.320 5.370 615,300 -0.41(-7.09%)
May 14, 2020 6.180 6.180 5.750 5.780 481,328 -0.42(-6.77%)
May 13, 2020 7.050 7.180 6.160 6.200 552,470 -0.85(-12.06%)
May 12, 2020 7.050 7.270 7.000 7.050 408,386 +0.01(+0.14%)
May 11, 2020 7.780 7.780 7.040 7.040 585,512 -0.78(-9.97%)
May 08, 2020 7.390 7.990 7.000 7.820 860,700 +0.33(+4.41%)
May 07, 2020 7.670 7.760 7.430 7.490 196,610 -0.11(-1.45%)
May 06, 2020 7.670 7.700 7.510 7.600 156,790 -0.02(-0.26%)
May 05, 2020 7.680 7.770 7.500 7.620 195,567 +0.11(+1.46%)
May 04, 2020 7.230 7.600 7.091 7.510 168,774 +0.27(+3.73%)
May 01, 2020 7.410 7.485 7.190 7.240 142,900 -0.39(-5.11%)
Apr 30, 2020 7.740 7.780 7.500 7.630 175,077 -0.14(-1.80%)
Apr 29, 2020 7.490 7.880 7.440 7.770 311,906 +0.37(+5.00%)
Apr 28, 2020 7.330 7.400 7.200 7.400 194,731 +0.19(+2.64%)
Apr 27, 2020 7.260 7.390 7.140 7.210 110,954 +0.06(+0.84%)
Apr 24, 2020 6.940 7.178 6.860 7.150 107,300 +0.24(+3.47%)
Apr 23, 2020 6.850 7.070 6.810 6.910 109,924 +0.08(+1.17%)
Apr 22, 2020 7.010 7.026 6.550 6.830 145,379 +0.11(+1.64%)
Apr 21, 2020 7.210 7.210 6.550 6.720 427,087 -0.58(-7.95%)
Apr 20, 2020 7.240 7.650 7.020 7.300 413,824 +0.03(+0.41%)
Apr 17, 2020 7.470 7.800 7.100 7.270 277,800 -0.07(-0.95%)
Apr 16, 2020 7.160 7.500 6.950 7.340 234,192 +0.23(+3.23%)
Apr 15, 2020 6.680 7.130 6.510 7.110 304,375 +0.28(+4.10%)
Apr 14, 2020 6.680 7.000 6.580 6.830 197,766 +0.27(+4.12%)
Apr 13, 2020 6.680 6.690 6.471 6.560 167,487 -0.09(-1.35%)
Apr 09, 2020 6.480 6.680 6.380 6.650 223,100 +0.34(+5.39%)
Apr 08, 2020 6.070 6.500 6.060 6.310 158,501 +0.26(+4.30%)
Apr 07, 2020 6.320 6.540 5.990 6.050 247,218 -0.02(-0.33%)
Apr 06, 2020 5.960 6.110 5.770 6.070 172,902 +0.35(+6.12%)
Apr 03, 2020 5.750 5.870 5.490 5.720 152,700 -0.11(-1.89%)
Apr 02, 2020 5.850 6.080 5.710 5.830 106,552 -0.02(-0.34%)
Apr 01, 2020 5.830 6.059 5.580 5.850 171,680 -0.30(-4.88%)
Mar 31, 2020 6.210 6.250 6.050 6.150 347,712 -0.08(-1.28%)
Mar 30, 2020 5.950 6.260 5.560 6.230 309,968 +0.40(+6.86%)
Mar 27, 2020 6.000 6.000 5.690 5.830 298,600 -0.34(-5.51%)
Mar 26, 2020 5.880 6.420 5.855 6.170 275,097 +0.35(+6.01%)
Mar 25, 2020 5.510 6.030 5.510 5.820 397,387 +0.39(+7.18%)
Mar 24, 2020 5.380 5.620 5.240 5.430 312,235 +0.34(+6.68%)
Mar 23, 2020 4.710 5.110 4.530 5.090 295,036 +0.29(+6.04%)
Mar 20, 2020 5.000 5.340 4.760 4.800 410,900 -0.07(-1.44%)
Mar 19, 2020 4.740 5.225 4.500 4.870 364,366 +0.14(+2.96%)
Mar 18, 2020 5.180 5.340 4.500 4.730 300,266 -0.80(-14.47%)
Mar 17, 2020 5.010 5.670 5.010 5.530 448,414 +0.62(+12.63%)
Mar 16, 2020 4.660 5.180 4.500 4.910 442,694 -0.31(-5.94%)
Mar 13, 2020 5.470 5.634 5.000 5.220 474,800 +0.01(+0.19%)
Mar 12, 2020 5.500 5.800 5.140 5.210 421,673 -0.78(-13.02%)
Mar 11, 2020 6.480 6.575 5.850 5.990 406,026 -0.61(-9.24%)
Mar 10, 2020 7.070 7.143 6.460 6.600 312,921 -0.12(-1.79%)
Mar 09, 2020 6.890 7.070 6.500 6.720 519,495 -0.78(-10.40%)
Mar 06, 2020 6.750 7.580 6.150 7.500 768,800 +0.61(+8.85%)
Mar 05, 2020 6.950 7.190 6.750 6.890 229,013 -0.30(-4.17%)
Mar 04, 2020 7.110 7.200 6.920 7.190 202,526 +0.26(+3.75%)
Mar 03, 2020 7.430 7.670 6.750 6.930 522,965 -0.20(-2.81%)
Mar 02, 2020 6.740 7.160 6.710 7.130 319,433 +0.43(+6.42%)
Feb 28, 2020 6.780 6.980 6.430 6.700 539,600 -0.37(-5.23%)
Feb 27, 2020 7.420 7.540 6.920 7.070 398,903 -0.52(-6.85%)
Feb 26, 2020 7.450 7.790 7.420 7.590 217,058 +0.14(+1.88%)
Feb 25, 2020 8.700 8.730 7.150 7.450 772,795 -1.16(-13.47%)
Feb 24, 2020 9.000 9.030 8.500 8.610 436,874 -0.62(-6.72%)
Feb 21, 2020 9.060 9.270 8.840 9.230 183,400 +0.16(+1.76%)
Feb 20, 2020 8.930 9.090 8.840 9.070 222,419 +0.16(+1.80%)
Feb 19, 2020 8.930 8.930 8.630 8.910 221,368 +0.00(+0.00%)
Feb 18, 2020 8.970 9.060 8.880 8.910 137,685 -0.06(-0.67%)
Feb 14, 2020 9.000 9.060 8.860 8.970 137,800 +0.02(+0.22%)
Feb 13, 2020 9.100 9.100 8.890 8.950 164,668 -0.09(-1.00%)
Feb 12, 2020 8.620 9.320 8.560 9.040 392,746 +0.46(+5.36%)
Feb 11, 2020 8.500 8.610 8.450 8.580 203,072 +0.08(+0.94%)
Feb 10, 2020 8.480 8.510 8.320 8.500 221,088 +0.13(+1.55%)
Feb 07, 2020 8.240 8.510 8.190 8.370 315,700 +0.18(+2.20%)
Feb 06, 2020 8.220 8.220 8.110 8.190 81,028 -0.01(-0.12%)
Feb 05, 2020 8.270 8.290 8.070 8.200 120,651 -0.01(-0.12%)
Feb 04, 2020 8.330 8.475 8.140 8.210 114,712 -0.04(-0.48%)
Feb 03, 2020 8.290 8.330 8.040 8.250 164,290 +0.06(+0.73%)
Jan 31, 2020 8.420 8.435 7.940 8.190 638,400 -0.27(-3.19%)
Jan 30, 2020 8.450 8.460 8.210 8.460 216,112 -0.04(-0.47%)
Jan 29, 2020 8.720 8.740 8.420 8.500 258,132 -0.06(-0.70%)
Jan 28, 2020 8.310 8.560 8.270 8.560 159,609 +0.28(+3.38%)
Jan 27, 2020 8.200 8.430 8.100 8.280 175,070 -0.16(-1.90%)
Jan 24, 2020 8.550 8.640 8.330 8.440 183,700 -0.05(-0.59%)
Jan 23, 2020 8.350 8.526 8.210 8.490 145,370 +0.16(+1.92%)
Jan 22, 2020 8.270 8.410 8.230 8.330 113,321 +0.06(+0.73%)
Jan 21, 2020 8.460 8.460 8.160 8.270 248,013 -0.18(-2.13%)
Jan 17, 2020 8.510 8.650 8.390 8.450 188,400 -0.05(-0.59%)
Jan 16, 2020 8.360 8.500 8.290 8.500 249,938 +0.18(+2.16%)
Jan 15, 2020 8.060 8.340 8.050 8.320 278,714 +0.28(+3.48%)
Jan 14, 2020 8.050 8.070 7.930 8.040 100,642 +0.01(+0.12%)
Jan 13, 2020 7.950 8.056 7.890 8.030 268,952 +0.16(+2.03%)
Jan 10, 2020 7.830 7.950 7.750 7.870 204,300 +0.10(+1.29%)
Jan 09, 2020 7.730 7.970 7.670 7.770 648,738 +0.21(+2.78%)
Jan 08, 2020 7.340 7.630 7.290 7.560 228,135 +0.21(+2.86%)
Jan 07, 2020 7.300 7.360 7.220 7.350 97,664 +0.05(+0.68%)
Jan 06, 2020 7.160 7.350 7.120 7.300 138,906 +0.12(+1.67%)
Jan 03, 2020 7.260 7.370 7.170 7.180 98,000 -0.20(-2.71%)
Jan 02, 2020 7.410 7.450 7.100 7.380 210,073 +0.09(+1.23%)
Dec 31, 2019 7.170 7.350 7.101 7.290 92,300 +0.09(+1.25%)
Dec 30, 2019 7.300 7.328 7.010 7.200 219,165 -0.08(-1.17%)
Dec 27, 2019 7.460 7.460 7.230 7.285 140,800 -0.16(-2.08%)
Dec 26, 2019 7.340 7.470 7.319 7.440 96,898 +0.09(+1.22%)
Dec 24, 2019 7.480 7.480 7.130 7.350 136,000 -0.08(-1.08%)
Dec 23, 2019 7.470 7.540 7.350 7.430 168,174 +0.01(+0.13%)
Dec 20, 2019 7.450 7.500 7.250 7.420 194,700 -0.01(-0.13%)
Dec 19, 2019 7.800 7.800 7.407 7.430 344,303 -0.35(-4.50%)
Dec 18, 2019 7.770 7.820 7.620 7.780 165,465 +0.04(+0.52%)
Dec 17, 2019 7.700 7.830 7.640 7.740 234,260 +0.10(+1.31%)
Dec 16, 2019 7.530 7.730 7.450 7.640 256,698 +0.15(+2.00%)
Dec 13, 2019 7.550 7.700 7.450 7.490 133,800 -0.06(-0.79%)
Dec 12, 2019 7.630 7.720 7.520 7.550 135,594 -0.06(-0.79%)
Dec 11, 2019 7.460 7.620 7.400 7.610 127,260 +0.19(+2.56%)
Dec 10, 2019 7.420 7.520 7.310 7.420 111,621 -0.01(-0.13%)
Dec 09, 2019 7.550 7.567 7.410 7.430 121,601 -0.12(-1.59%)
Dec 06, 2019 7.500 7.670 7.440 7.550 359,100 +0.07(+0.94%)
Dec 05, 2019 7.350 7.510 7.280 7.480 260,340 +0.13(+1.77%)
Dec 04, 2019 7.380 7.424 7.270 7.350 162,083 -0.02(-0.27%)
Dec 03, 2019 7.180 7.400 7.010 7.370 194,486 +0.15(+2.08%)
Dec 02, 2019 7.380 7.400 7.200 7.220 112,175 -0.16(-2.17%)
Nov 29, 2019 7.420 7.450 7.329 7.380 79,300 -0.07(-0.94%)
Nov 27, 2019 7.280 7.510 7.260 7.450 165,800 +0.02(+0.27%)
Nov 26, 2019 7.250 7.520 7.250 7.430 379,608 +0.11(+1.50%)
Nov 25, 2019 7.200 7.370 7.050 7.320 356,013 +0.17(+2.38%)
Nov 22, 2019 7.200 7.230 7.000 7.150 265,700 +0.02(+0.28%)
Nov 21, 2019 6.980 7.400 6.950 7.130 636,290 +0.20(+2.89%)
Nov 20, 2019 6.470 7.000 6.440 6.930 1,278,491 +0.46(+7.11%)
Nov 19, 2019 6.500 6.510 6.465 6.470 197,130 -0.01(-0.15%)
Nov 18, 2019 6.500 6.510 6.380 6.480 120,934 -0.01(-0.15%)
Nov 15, 2019 6.490 6.500 6.330 6.490 143,900 +0.07(+1.09%)
Nov 14, 2019 6.490 6.490 6.290 6.420 136,809 -0.08(-1.15%)
Nov 13, 2019 6.500 6.510 6.410 6.495 117,635 -0.00(-0.08%)
Nov 12, 2019 6.650 6.680 6.320 6.500 241,898 -0.12(-1.81%)
Nov 11, 2019 6.550 6.640 6.475 6.620 266,937 +0.12(+1.85%)
Nov 08, 2019 6.500 6.910 6.390 6.500 388,100 +0.00(+0.00%)
Nov 07, 2019 6.380 6.540 6.120 6.500 362,447 +0.13(+2.04%)
Nov 06, 2019 6.630 7.200 6.270 6.370 879,906 +0.46(+7.78%)
Nov 05, 2019 5.830 5.930 5.700 5.910 201,017 +0.09(+1.55%)
Nov 04, 2019 6.000 6.000 5.800 5.820 106,199 -0.09(-1.52%)
Nov 01, 2019 6.020 6.050 5.860 5.910 127,400 -0.12(-1.99%)
Oct 31, 2019 5.950 6.080 5.900 6.030 67,127 +0.07(+1.17%)
Oct 30, 2019 6.020 6.030 5.880 5.960 107,049 -0.02(-0.33%)
Oct 29, 2019 6.000 6.120 5.935 5.980 219,663 +0.06(+1.01%)
Oct 28, 2019 5.920 5.960 5.820 5.920 92,306 +0.02(+0.34%)
Oct 25, 2019 5.840 5.950 5.820 5.900 96,400 +0.04(+0.68%)
Oct 24, 2019 5.830 5.900 5.695 5.860 60,155 +0.03(+0.51%)
Oct 23, 2019 5.660 5.860 5.610 5.830 107,660 +0.17(+3.00%)
Oct 22, 2019 5.840 5.860 5.660 5.660 55,674 -0.17(-2.92%)
Oct 21, 2019 5.800 5.910 5.750 5.830 133,065 +0.04(+0.69%)
Oct 18, 2019 5.800 5.910 5.710 5.790 80,500 -0.01(-0.17%)
Oct 17, 2019 5.720 5.810 5.710 5.800 70,975 +0.12(+2.11%)
Oct 16, 2019 5.570 5.750 5.540 5.680 78,282 +0.08(+1.43%)
Oct 15, 2019 5.500 5.660 5.480 5.600 120,720 +0.10(+1.82%)
Oct 14, 2019 5.530 5.610 5.410 5.500 78,696 -0.05(-0.90%)
Oct 11, 2019 5.500 5.820 5.390 5.550 286,600 +0.11(+2.02%)
Oct 10, 2019 5.550 5.600 5.430 5.440 168,687 -0.12(-2.16%)
Oct 09, 2019 5.670 5.720 5.370 5.560 517,097 -0.07(-1.24%)
Oct 08, 2019 5.650 5.710 5.540 5.630 194,807 -0.08(-1.40%)
Oct 07, 2019 5.860 5.920 5.550 5.710 419,536 -0.12(-2.06%)
Oct 04, 2019 5.890 6.014 5.720 5.830 146,600 -0.06(-1.02%)
Oct 03, 2019 5.760 5.940 5.710 5.890 153,886 +0.16(+2.79%)
Oct 02, 2019 5.720 5.830 5.600 5.730 328,009 +0.03(+0.53%)
Oct 01, 2019 5.870 6.000 5.610 5.700 411,592 -0.09(-1.55%)
Sep 30, 2019 5.620 6.030 5.460 5.790 683,125 +0.19(+3.39%)
Sep 27, 2019 6.000 6.120 5.541 5.600 582,900 -0.42(-6.98%)
Sep 26, 2019 6.090 6.270 5.970 6.020 205,127 -0.24(-3.83%)
Sep 25, 2019 6.020 6.310 6.020 6.260 200,647 +0.20(+3.30%)
Sep 24, 2019 6.320 6.490 6.050 6.060 222,977 -0.19(-3.04%)
Sep 23, 2019 6.100 6.300 6.010 6.250 325,128 +0.11(+1.79%)
Sep 20, 2019 6.040 6.140 5.940 6.140 470,500 +0.14(+2.33%)
Sep 19, 2019 6.010 6.130 5.950 6.000 145,693 +0.01(+0.17%)
Sep 18, 2019 5.890 6.150 5.850 5.990 302,145 +0.13(+2.22%)
Sep 17, 2019 5.960 6.010 5.840 5.860 179,437 -0.08(-1.35%)
Sep 16, 2019 5.990 6.100 5.800 5.940 207,836 -0.06(-1.00%)
Sep 13, 2019 5.980 6.040 5.710 6.000 451,000 -0.01(-0.17%)
Sep 12, 2019 5.970 6.080 5.922 6.010 245,774 +0.09(+1.52%)
Sep 11, 2019 5.780 6.100 5.680 5.920 317,754 +0.07(+1.20%)
Sep 10, 2019 6.000 6.160 5.630 5.850 542,277 -0.19(-3.15%)
Sep 09, 2019 6.180 6.340 5.500 6.040 1,231,893 -0.70(-10.39%)
Sep 06, 2019 6.600 6.890 6.470 6.740 864,100 +0.15(+2.28%)
Sep 05, 2019 6.480 6.900 6.420 6.590 1,946,060 +0.20(+3.13%)
Sep 04, 2019 6.370 6.470 6.220 6.390 288,530 +0.03(+0.47%)
Sep 03, 2019 6.400 6.440 6.310 6.360 379,540 -0.01(-0.16%)
Aug 30, 2019 6.180 6.480 6.173 6.370 375,500 +0.17(+2.74%)
Aug 29, 2019 6.250 6.250 6.060 6.200 280,541 -0.06(-0.96%)
Aug 28, 2019 6.270 6.380 6.160 6.260 354,471 -0.01(-0.16%)
Aug 27, 2019 6.250 6.360 6.110 6.270 321,300 +0.08(+1.29%)
Aug 26, 2019 6.140 6.390 6.031 6.190 411,187 +0.21(+3.51%)
Aug 23, 2019 6.140 6.240 5.929 5.980 276,500 -0.16(-2.61%)
Aug 22, 2019 6.120 6.140 5.990 6.140 291,754 +0.07(+1.15%)
Aug 21, 2019 6.010 6.230 6.010 6.070 266,771 +0.07(+1.17%)
Aug 20, 2019 6.000 6.080 5.960 6.000 371,105 +0.00(+0.00%)
Aug 19, 2019 6.060 6.270 5.920 6.000 315,816 +0.07(+1.18%)
Aug 16, 2019 5.650 5.990 5.640 5.930 220,000 +0.39(+7.04%)
Aug 15, 2019 5.550 5.650 5.410 5.540 209,923 -0.01(-0.18%)
Aug 14, 2019 5.820 5.950 5.350 5.550 231,381 -0.26(-4.48%)
Aug 13, 2019 5.500 5.950 5.500 5.810 365,039 +0.31(+5.64%)
Aug 12, 2019 5.500 5.910 5.460 5.500 364,306 +0.05(+0.92%)
Aug 09, 2019 5.670 5.720 5.320 5.450 204,000 -0.17(-3.02%)
Aug 08, 2019 5.320 5.700 4.853 5.620 465,834 +0.97(+20.86%)
Aug 07, 2019 4.550 4.800 4.500 4.650 74,963 +0.10(+2.20%)
Aug 06, 2019 4.660 4.690 4.370 4.550 116,098 -0.06(-1.30%)
Aug 05, 2019 4.750 4.750 4.250 4.610 166,163 -0.20(-4.16%)
Aug 02, 2019 5.130 5.235 4.760 4.810 366,600 -0.32(-6.24%)
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.