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 (%)
Aug 31, 2020 4.250 4.250 4.050 4.250 64,726 +0.03(+0.69%)
Aug 28, 2020 4.340 4.375 4.150 4.221 63,260 -0.18(-4.07%)
Aug 27, 2020 4.048 4.569 4.048 4.400 422,694 +0.30(+7.32%)
Aug 26, 2020 4.150 4.150 3.950 4.100 137,764 -0.05(-1.22%)
Aug 25, 2020 4.150 4.199 4.051 4.151 100,496 -0.05(-1.18%)
Aug 24, 2020 4.529 4.529 4.010 4.200 166,049 -0.22(-5.06%)
Aug 21, 2020 4.319 4.595 4.319 4.424 171,200 +0.07(+1.70%)
Aug 20, 2020 4.500 4.500 4.250 4.350 176,519 -0.11(-2.38%)
Aug 19, 2020 4.511 4.697 4.350 4.456 315,639 -0.23(-4.89%)
Aug 18, 2020 4.750 5.400 4.555 4.685 1,453,637 +0.18(+4.11%)
Aug 17, 2020 4.600 4.650 4.400 4.500 666,437 -0.05(-1.10%)
Aug 14, 2020 4.650 4.705 4.450 4.550 138,780 -0.13(-2.85%)
Aug 13, 2020 4.671 4.800 4.500 4.684 142,096 +0.08(+1.82%)
Aug 12, 2020 4.850 5.000 4.500 4.600 187,090 -0.20(-4.17%)
Aug 11, 2020 5.000 5.150 4.775 4.800 220,129 -0.45(-8.57%)
Aug 10, 2020 4.600 5.300 4.550 5.250 878,819 +0.66(+14.38%)
Aug 07, 2020 4.565 4.750 4.412 4.590 174,380 -0.01(-0.22%)
Aug 06, 2020 4.650 4.750 4.500 4.600 78,952 -0.05(-1.08%)
Aug 05, 2020 4.600 4.750 4.500 4.650 89,771 +0.10(+2.20%)
Aug 04, 2020 4.550 4.600 4.450 4.550 76,233 -0.05(-1.09%)
Aug 03, 2020 4.300 4.650 4.150 4.600 225,524 +0.31(+7.24%)
Jul 31, 2020 4.400 4.423 4.105 4.290 139,480 -0.06(-1.40%)
Jul 30, 2020 4.400 4.498 4.250 4.351 172,104 -0.15(-3.32%)
Jul 29, 2020 4.450 4.500 4.300 4.500 121,933 +0.05(+1.12%)
Jul 28, 2020 4.400 4.500 4.300 4.450 134,161 -0.10(-2.20%)
Jul 27, 2020 4.650 4.700 4.400 4.550 203,290 -0.10(-2.11%)
Jul 24, 2020 4.949 5.050 4.525 4.648 712,160 -0.10(-2.15%)
Jul 23, 2020 4.900 5.000 4.650 4.750 263,871 -0.17(-3.55%)
Jul 22, 2020 5.000 5.000 4.850 4.925 192,716 -0.17(-3.43%)
Jul 21, 2020 5.100 5.150 4.900 5.100 346,061 -0.10(-1.92%)
Jul 20, 2020 4.950 5.300 4.700 5.200 752,111 +0.10(+1.96%)
Jul 17, 2020 5.200 5.200 4.804 5.100 561,180 -0.05(-0.97%)
Jul 16, 2020 5.150 5.450 5.050 5.150 751,973 -0.15(-2.83%)
Jul 15, 2020 5.750 5.750 5.000 5.300 1,004,240 -0.15(-2.75%)
Jul 14, 2020 5.050 6.100 5.000 5.450 2,262,114 -1.75(-24.31%)
Jul 13, 2020 7.750 9.250 6.750 7.200 4,645,548 +0.95(+15.20%)
Jul 10, 2020 6.400 6.550 5.650 6.250 1,396,740 -0.45(-6.72%)
Jul 09, 2020 6.250 7.700 5.800 6.700 4,385,706 +1.35(+25.23%)
Jul 08, 2020 4.950 5.350 4.700 5.350 895,899 +0.50(+10.31%)
Jul 07, 2020 4.800 5.000 4.700 4.850 288,476 -0.30(-5.83%)
Jul 06, 2020 4.950 5.350 4.900 5.150 686,527 +0.40(+8.42%)
Jul 02, 2020 4.739 5.100 4.551 4.750 713,780 +0.12(+2.49%)
Jul 01, 2020 4.500 4.750 4.388 4.635 445,508 +0.28(+6.54%)
Jun 30, 2020 4.450 4.550 4.350 4.350 203,776 -0.10(-2.25%)
Jun 29, 2020 4.450 4.650 4.400 4.450 216,738 +0.11(+2.58%)
Jun 26, 2020 4.600 4.675 4.250 4.338 345,240 -0.24(-5.28%)
Jun 25, 2020 4.750 4.750 4.558 4.580 299,657 -0.22(-4.58%)
Jun 24, 2020 4.900 5.250 4.650 4.800 701,299 +0.05(+1.05%)
Jun 23, 2020 4.750 5.100 4.550 4.750 537,154 +0.10(+2.15%)
Jun 22, 2020 4.750 4.850 4.500 4.650 442,795 -0.23(-4.73%)
Jun 19, 2020 4.550 5.750 4.545 4.881 2,248,280 +0.48(+10.93%)
Jun 18, 2020 4.500 4.600 4.300 4.400 372,640 -0.15(-3.30%)
Jun 17, 2020 5.350 5.850 4.500 4.550 1,240,975 -0.50(-9.90%)
Jun 16, 2020 4.500 5.450 4.350 5.050 1,858,463 +0.75(+17.44%)
Jun 15, 2020 4.000 4.500 3.900 4.300 251,378 +0.00(+0.00%)
Jun 12, 2020 4.800 4.899 3.850 4.300 445,800 -0.25(-5.49%)
Jun 11, 2020 4.450 5.200 4.450 4.550 439,624 -0.80(-14.95%)
Jun 10, 2020 5.650 5.900 5.100 5.350 635,288 -0.20(-3.60%)
Jun 09, 2020 6.100 6.500 5.100 5.550 852,465 -0.15(-2.63%)
Jun 08, 2020 5.450 6.100 5.100 5.700 1,135,330 +0.80(+16.33%)
Jun 05, 2020 5.500 5.650 4.550 4.900 2,242,800 -3.30(-40.24%)
Jun 04, 2020 9.450 12.45 6.850 8.200 6,197,581 +3.75(+84.27%)
Jun 03, 2020 2.950 5.950 2.750 4.450 1,955,985 +1.51(+51.10%)
Jun 02, 2020 2.600 3.295 2.550 2.945 171,916 +0.29(+11.13%)
Jun 01, 2020 2.625 2.700 2.518 2.650 16,844 +0.15(+6.00%)
May 29, 2020 2.700 2.900 2.400 2.500 38,640 -0.17(-6.28%)
May 28, 2020 2.756 2.824 2.667 2.667 12,222 -0.06(-2.34%)
May 27, 2020 2.750 2.765 2.600 2.732 24,364 +0.06(+2.11%)
May 26, 2020 2.850 2.862 2.605 2.675 16,657 -0.11(-3.95%)
May 22, 2020 2.800 2.875 2.616 2.785 34,980 -0.09(-3.20%)
May 21, 2020 2.900 3.284 2.602 2.877 183,730 -0.32(-10.09%)
May 20, 2020 2.300 3.900 2.300 3.200 732,382 +0.79(+32.59%)
May 19, 2020 2.313 2.465 2.313 2.413 1,608 +0.01(+0.56%)
May 18, 2020 2.400 2.500 2.400 2.400 11,912 +0.09(+4.12%)
May 15, 2020 2.475 2.750 2.250 2.305 46,120 -0.28(-10.78%)
May 14, 2020 2.650 2.750 2.461 2.583 2,801 -0.02(-0.63%)
May 13, 2020 2.750 2.768 2.451 2.600 13,432 -0.10(-3.70%)
May 12, 2020 2.850 2.850 2.550 2.700 6,067 +0.00(+0.00%)
May 11, 2020 2.650 2.900 2.510 2.700 4,201 -0.00(-0.02%)
May 08, 2020 2.650 2.850 2.650 2.700 8,920 +0.05(+1.92%)
May 07, 2020 2.500 2.750 2.500 2.650 2,997 +0.19(+7.70%)
May 06, 2020 2.550 2.550 2.300 2.460 26,452 +0.11(+4.53%)
May 05, 2020 2.400 2.501 2.352 2.353 9,253 +0.00(+0.09%)
May 04, 2020 2.350 2.400 2.312 2.352 1,263 -0.05(-2.02%)
May 01, 2020 2.425 2.435 2.400 2.400 1,800 -0.08(-3.03%)
Apr 30, 2020 2.517 2.600 2.425 2.475 9,158 -0.04(-1.67%)
Apr 29, 2020 2.550 2.599 2.425 2.517 13,233 -0.03(-1.29%)
Apr 28, 2020 2.600 2.600 2.300 2.550 13,720 +0.15(+6.25%)
Apr 27, 2020 2.650 2.650 2.300 2.400 8,490 -0.10(-4.00%)
Apr 24, 2020 2.550 2.650 2.251 2.500 4,200 +0.10(+4.17%)
Apr 23, 2020 2.550 2.550 2.300 2.400 5,649 -0.10(-4.00%)
Apr 22, 2020 2.310 2.512 2.200 2.500 18,729 +0.30(+13.64%)
Apr 21, 2020 2.325 2.325 2.107 2.200 3,053 -0.15(-6.38%)
Apr 20, 2020 2.350 2.350 2.200 2.350 5,118 -0.05(-2.06%)
Apr 17, 2020 2.400 2.400 2.150 2.400 13,560 +0.15(+6.64%)
Apr 16, 2020 2.250 2.400 2.100 2.250 9,235 +0.00(+0.18%)
Apr 15, 2020 2.400 2.400 1.960 2.246 3,457 -0.11(-4.83%)
Apr 14, 2020 2.462 2.500 2.083 2.360 9,572 -0.06(-2.68%)
Apr 13, 2020 2.513 2.513 2.300 2.425 5,675 -0.08(-3.00%)
Apr 09, 2020 3.000 3.000 2.439 2.500 15,780 +0.17(+7.18%)
Apr 08, 2020 2.600 2.600 2.333 2.333 6,891 -0.22(-8.55%)
Apr 07, 2020 2.756 2.756 2.450 2.550 4,635 -0.07(-2.84%)
Apr 06, 2020 2.866 2.866 2.400 2.625 12,254 -0.07(-2.69%)
Apr 03, 2020 2.875 3.125 2.550 2.697 9,440 +0.01(+0.24%)
Apr 02, 2020 2.950 2.950 2.500 2.691 6,022 -0.26(-8.78%)
Apr 01, 2020 3.150 3.150 2.550 2.950 10,325 +0.27(+10.18%)
Mar 31, 2020 3.150 3.150 2.550 2.678 6,186 -0.47(-15.00%)
Mar 30, 2020 3.150 3.150 2.724 3.150 3,608 +0.15(+5.00%)
Mar 27, 2020 2.800 3.000 2.500 3.000 3,060 +0.20(+7.14%)
Mar 26, 2020 2.850 2.900 2.500 2.800 10,239 +0.30(+11.98%)
Mar 25, 2020 2.450 2.748 2.106 2.501 18,598 +0.50(+24.68%)
Mar 24, 2020 2.050 2.150 2.006 2.006 8,982 +0.06(+2.85%)
Mar 23, 2020 1.950 2.000 1.950 1.950 6,492 -0.15(-7.14%)
Mar 20, 2020 2.050 2.150 1.950 2.100 6,380 +0.16(+8.39%)
Mar 19, 2020 1.850 2.152 1.750 1.938 15,076 +0.09(+4.73%)
Mar 18, 2020 2.050 2.150 1.800 1.850 13,271 -0.20(-9.76%)
Mar 17, 2020 2.100 2.150 1.750 2.050 7,519 +0.05(+2.50%)
Mar 16, 2020 2.550 2.750 1.634 2.000 18,101 -0.50(-20.02%)
Mar 13, 2020 2.799 2.799 2.500 2.501 4,340 -0.30(-10.70%)
Mar 12, 2020 2.650 3.050 2.050 2.800 9,156 +0.05(+1.82%)
Mar 11, 2020 2.700 3.150 2.500 2.750 5,076 +0.01(+0.36%)
Mar 10, 2020 2.898 3.179 2.604 2.740 13,795 -0.01(-0.36%)
Mar 09, 2020 2.950 3.100 2.600 2.750 10,306 -0.29(-9.54%)
Mar 06, 2020 3.392 3.392 3.000 3.040 19,480 -0.31(-9.24%)
Mar 05, 2020 3.550 3.550 3.100 3.349 13,160 -0.00(-0.01%)
Mar 04, 2020 3.200 3.384 3.150 3.350 25,075 +0.24(+7.80%)
Mar 03, 2020 3.349 3.400 3.100 3.107 8,441 -0.09(-2.86%)
Mar 02, 2020 3.196 3.215 2.900 3.199 30,359 -0.09(-2.83%)
Feb 28, 2020 2.990 3.300 2.750 3.292 37,040 +0.09(+2.87%)
Feb 27, 2020 3.418 3.418 2.608 3.200 37,958 -0.22(-6.51%)
Feb 26, 2020 3.609 3.609 3.248 3.423 11,654 -0.18(-5.01%)
Feb 25, 2020 3.776 3.800 3.330 3.603 15,271 -0.15(-3.91%)
Feb 24, 2020 3.800 3.800 3.300 3.750 15,730 +0.00(+0.00%)
Feb 21, 2020 3.800 4.000 3.600 3.750 39,000 -0.14(-3.60%)
Feb 20, 2020 3.940 3.940 3.625 3.890 23,337 -0.01(-0.23%)
Feb 19, 2020 3.713 3.904 3.400 3.899 39,189 +0.13(+3.56%)
Feb 18, 2020 4.095 4.096 3.600 3.765 40,173 -0.21(-5.16%)
Feb 14, 2020 4.200 4.450 3.850 3.970 44,440 -0.23(-5.48%)
Feb 13, 2020 4.250 4.250 3.500 4.200 63,668 -0.02(-0.46%)
Feb 12, 2020 3.600 4.450 3.500 4.220 102,731 +0.67(+18.86%)
Feb 11, 2020 3.700 3.750 3.350 3.550 16,392 -0.05(-1.27%)
Feb 10, 2020 3.608 3.650 3.518 3.595 15,747 +0.11(+3.24%)
Feb 07, 2020 3.794 3.850 3.355 3.482 21,180 -0.22(-6.03%)
Feb 06, 2020 3.475 3.706 3.350 3.706 26,286 +0.40(+12.07%)
Feb 05, 2020 3.300 3.501 3.251 3.307 4,471 +0.01(+0.21%)
Feb 04, 2020 3.300 3.500 3.200 3.300 7,704 +0.02(+0.75%)
Feb 03, 2020 3.400 3.486 3.182 3.276 5,396 -0.13(-3.85%)
Jan 31, 2020 3.240 3.550 3.172 3.406 19,120 +0.12(+3.70%)
Jan 30, 2020 3.231 3.349 3.150 3.285 7,950 +0.12(+3.76%)
Jan 29, 2020 3.150 3.317 3.150 3.166 11,490 -0.13(-4.02%)
Jan 28, 2020 3.185 3.400 3.150 3.299 8,978 +0.10(+3.08%)
Jan 27, 2020 3.350 3.350 3.151 3.200 5,860 -0.04(-1.33%)
Jan 24, 2020 3.250 3.250 3.150 3.243 9,060 -0.06(-1.73%)
Jan 23, 2020 3.400 3.500 3.150 3.300 15,094 -0.10(-2.90%)
Jan 22, 2020 3.400 3.544 3.350 3.398 11,845 -0.05(-1.38%)
Jan 21, 2020 3.350 3.446 3.350 3.446 16,563 +0.05(+1.35%)
Jan 17, 2020 3.850 3.850 3.300 3.400 13,260 -0.15(-4.23%)
Jan 16, 2020 3.250 4.450 3.200 3.550 121,995 +0.29(+8.88%)
Jan 15, 2020 3.134 3.394 3.050 3.260 18,871 +0.01(+0.42%)
Jan 14, 2020 3.202 3.312 3.000 3.247 9,782 -0.05(-1.61%)
Jan 13, 2020 3.144 3.344 2.901 3.300 11,650 +0.05(+1.54%)
Jan 10, 2020 3.400 3.400 3.105 3.250 8,880 +0.00(+0.00%)
Jan 09, 2020 3.350 3.400 3.200 3.250 3,883 +0.05(+1.56%)
Jan 08, 2020 3.253 3.349 3.140 3.200 3,159 -0.05(-1.52%)
Jan 07, 2020 3.300 3.400 2.933 3.249 9,850 -0.05(-1.53%)
Jan 06, 2020 3.200 3.400 3.150 3.300 9,421 +0.10(+3.00%)
Jan 03, 2020 3.250 3.450 3.204 3.204 4,400 -0.21(-6.05%)
Jan 02, 2020 3.500 3.500 3.257 3.410 9,521 -0.09(-2.56%)
Dec 31, 2019 3.300 3.500 3.060 3.500 16,620 +0.10(+2.93%)
Dec 30, 2019 3.000 3.500 2.725 3.401 70,695 +0.40(+13.35%)
Dec 27, 2019 2.950 3.000 2.650 3.000 43,920 +0.17(+6.16%)
Dec 26, 2019 2.850 2.950 2.500 2.826 19,284 -0.01(-0.49%)
Dec 24, 2019 2.767 2.850 2.705 2.840 4,700 +0.01(+0.32%)
Dec 23, 2019 2.850 2.850 2.700 2.831 12,242 +0.08(+2.95%)
Dec 20, 2019 2.700 2.900 2.600 2.750 38,880 +0.05(+1.85%)
Dec 19, 2019 2.888 2.990 2.700 2.700 35,879 -0.05(-1.82%)
Dec 18, 2019 3.000 3.050 2.750 2.750 47,885 -0.10(-3.51%)
Dec 17, 2019 2.700 3.090 2.675 2.850 56,376 +0.20(+7.55%)
Dec 16, 2019 2.650 2.700 2.550 2.650 18,350 +0.05(+1.90%)
Dec 13, 2019 2.500 2.704 2.500 2.600 25,060 -0.05(-1.87%)
Dec 12, 2019 2.650 2.994 2.405 2.650 50,750 +0.10(+3.92%)
Dec 11, 2019 2.600 2.700 2.550 2.550 13,731 -0.08(-2.88%)
Dec 10, 2019 2.775 2.800 2.550 2.626 23,685 -0.07(-2.76%)
Dec 09, 2019 2.750 2.800 2.650 2.700 8,757 +0.02(+0.75%)
Dec 06, 2019 2.900 2.949 2.650 2.680 45,720 -0.32(-10.67%)
Dec 05, 2019 3.400 3.400 2.800 3.000 111,627 -0.60(-16.67%)
Dec 04, 2019 4.450 4.600 3.300 3.600 1,302,407 +0.40(+12.50%)
Dec 03, 2019 2.650 3.250 2.650 3.200 11,721 +0.58(+21.90%)
Dec 02, 2019 2.619 2.745 2.260 2.625 14,895 -0.08(-2.78%)
Nov 29, 2019 2.700 2.700 2.600 2.700 4,760 +0.08(+2.86%)
Nov 27, 2019 2.695 2.695 2.558 2.625 17,460 -0.05(-2.02%)
Nov 26, 2019 2.745 2.745 2.550 2.679 4,628 -0.01(-0.26%)
Nov 25, 2019 2.745 2.745 2.672 2.686 8,641 -0.04(-1.41%)
Nov 22, 2019 2.800 2.990 2.650 2.724 13,360 -0.17(-5.73%)
Nov 21, 2019 3.250 3.400 2.699 2.890 13,237 -0.28(-8.98%)
Nov 20, 2019 3.250 3.487 3.175 3.175 7,403 -0.08(-2.31%)
Nov 19, 2019 3.554 3.554 3.167 3.250 7,303 -0.19(-5.52%)
Nov 18, 2019 3.600 3.600 3.300 3.440 7,182 -0.16(-4.44%)
Nov 15, 2019 3.500 3.675 3.500 3.600 860 +0.10(+2.86%)
Nov 14, 2019 3.700 3.700 3.410 3.500 1,905 -0.15(-4.24%)
Nov 13, 2019 3.400 3.749 3.400 3.655 2,148 +0.25(+7.50%)
Nov 12, 2019 3.500 3.578 3.400 3.400 2,993 -0.05(-1.45%)
Nov 11, 2019 3.631 3.684 3.415 3.450 1,620 +0.00(+0.00%)
Nov 08, 2019 3.536 3.536 3.415 3.450 500 +0.02(+0.70%)
Nov 07, 2019 3.400 3.500 3.400 3.426 3,902 -0.07(-2.11%)
Nov 06, 2019 3.400 3.500 3.400 3.500 5,339 +0.00(+0.00%)
Nov 05, 2019 3.800 3.800 3.400 3.500 8,356 -0.30(-7.89%)
Nov 04, 2019 3.650 3.800 3.650 3.800 1,753 +0.13(+3.58%)
Nov 01, 2019 3.650 3.800 3.650 3.668 2,340 -0.03(-0.85%)
Oct 31, 2019 3.800 3.800 3.700 3.700 2,308 +0.05(+1.37%)
Oct 30, 2019 3.650 3.788 3.650 3.650 513 +0.00(+0.00%)
Oct 29, 2019 3.650 3.779 3.650 3.650 631 -0.08(-2.04%)
Oct 28, 2019 3.990 3.990 3.602 3.726 1,881 -0.03(-0.81%)
Oct 25, 2019 3.800 3.800 3.750 3.756 3,680 +0.01(+0.17%)
Oct 24, 2019 3.800 3.800 3.732 3.750 4,064 -0.05(-1.32%)
Oct 23, 2019 3.650 3.850 3.600 3.800 12,315 +0.07(+1.95%)
Oct 22, 2019 3.750 3.750 3.650 3.728 1,413 -0.02(-0.60%)
Oct 21, 2019 3.850 3.850 3.550 3.750 7,567 +0.20(+5.68%)
Oct 18, 2019 3.850 3.850 3.549 3.549 12,280 -0.15(-4.09%)
Oct 17, 2019 3.950 3.950 3.672 3.700 27,937 -0.20(-5.13%)
Oct 16, 2019 3.900 4.000 3.900 3.900 989 +0.09(+2.32%)
Oct 15, 2019 3.950 3.950 3.800 3.812 2,673 -0.14(-3.51%)
Oct 14, 2019 3.950 3.990 3.950 3.950 2,988 +0.00(+0.00%)
Oct 11, 2019 3.993 4.019 3.826 3.950 340 +0.15(+3.95%)
Oct 10, 2019 4.050 4.075 3.800 3.800 4,777 -0.15(-3.69%)
Oct 09, 2019 3.825 3.965 3.800 3.946 579 -0.10(-2.58%)
Oct 08, 2019 4.050 4.050 4.050 4.050 215 +0.22(+5.76%)
Oct 07, 2019 4.100 4.200 3.829 3.829 2,156 -0.27(-6.60%)
Oct 04, 2019 4.150 4.200 4.100 4.100 4,080 +0.00(+0.00%)
Oct 03, 2019 4.100 4.150 4.100 4.100 1,990 +0.00(+0.00%)
Oct 02, 2019 4.100 4.200 4.100 4.100 1,969 +0.00(+0.00%)
Oct 01, 2019 4.200 4.200 4.100 4.100 2,825 -0.10(-2.38%)
Sep 30, 2019 4.100 4.300 4.100 4.200 842 +0.10(+2.44%)
Sep 27, 2019 4.300 4.300 4.100 4.100 600 -0.20(-4.65%)
Sep 26, 2019 3.900 4.300 3.850 4.300 2,801 +0.40(+10.26%)
Sep 25, 2019 3.900 4.000 3.900 3.900 498 -0.10(-2.50%)
Sep 24, 2019 3.750 4.100 3.715 4.000 3,856 +0.00(+0.00%)
Sep 23, 2019 3.900 4.100 3.750 4.000 5,200 +0.10(+2.51%)
Sep 20, 2019 3.745 3.902 3.745 3.902 1,560 +0.16(+4.19%)
Sep 19, 2019 4.000 4.000 3.745 3.745 2,153 -0.15(-3.97%)
Sep 18, 2019 4.000 4.049 3.900 3.900 1,643 -0.10(-2.50%)
Sep 17, 2019 4.150 4.250 3.950 4.000 6,605 -0.10(-2.44%)
Sep 16, 2019 4.750 4.750 4.100 4.100 5,069 +0.05(+1.23%)
Sep 13, 2019 4.650 4.650 4.010 4.050 1,960 +0.03(+0.68%)
Sep 12, 2019 4.600 4.600 4.022 4.022 163 -0.35(-7.92%)
Sep 11, 2019 4.567 4.650 4.369 4.369 988 +0.02(+0.43%)
Sep 10, 2019 4.568 4.675 4.024 4.350 1,756 -0.00(-0.01%)
Sep 09, 2019 5.150 5.150 4.350 4.351 5,171 -0.15(-3.32%)
Sep 06, 2019 4.500 4.500 4.400 4.500 2,460 +0.00(+0.00%)
Sep 05, 2019 4.676 4.713 4.100 4.500 3,478 -0.15(-3.24%)
Sep 04, 2019 4.946 4.946 4.595 4.651 2,578 +0.00(+0.01%)
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.