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 )

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2021 15.50 15.56 14.39 14.52 1,581,900 -1.04(-6.68%)
Apr 29, 2021 16.67 16.87 15.50 15.56 3,564,557 -3.89(-20.00%)
Apr 28, 2021 19.50 19.70 19.11 19.45 290,896 -0.03(-0.15%)
Apr 27, 2021 19.86 19.86 19.32 19.48 232,762 -0.21(-1.07%)
Apr 26, 2021 19.60 19.94 19.45 19.69 182,148 +0.12(+0.61%)
Apr 23, 2021 19.16 19.71 19.16 19.57 175,500 +0.51(+2.68%)
Apr 22, 2021 19.18 19.85 19.03 19.06 212,101 +0.04(+0.21%)
Apr 21, 2021 18.34 19.10 18.02 19.02 344,222 +0.62(+3.37%)
Apr 20, 2021 19.77 19.77 18.25 18.40 521,985 -1.60(-8.00%)
Apr 19, 2021 21.19 21.60 19.71 20.00 389,271 -1.42(-6.63%)
Apr 16, 2021 21.25 21.88 20.78 21.42 265,100 +0.22(+1.04%)
Apr 15, 2021 21.59 22.19 20.50 21.20 364,198 -0.08(-0.38%)
Apr 14, 2021 21.59 21.97 21.18 21.28 232,489 -0.21(-0.98%)
Apr 13, 2021 21.51 21.69 21.20 21.49 151,265 +0.05(+0.23%)
Apr 12, 2021 21.50 21.67 20.95 21.44 207,114 -0.16(-0.74%)
Apr 09, 2021 22.10 22.23 21.23 21.60 223,200 -0.62(-2.79%)
Apr 08, 2021 21.99 22.74 21.77 22.22 359,584 +0.55(+2.54%)
Apr 07, 2021 21.70 22.24 21.52 21.67 193,742 +0.00(+0.00%)
Apr 06, 2021 21.77 22.32 21.26 21.67 192,664 -0.21(-0.96%)
Apr 05, 2021 21.71 22.25 20.99 21.88 293,541 +0.59(+2.77%)
Apr 01, 2021 20.46 21.32 20.27 21.29 209,100 +1.17(+5.82%)
Mar 31, 2021 19.87 20.57 19.82 20.12 489,618 +0.50(+2.55%)
Mar 30, 2021 19.26 19.69 19.00 19.62 225,150 +0.12(+0.62%)
Mar 29, 2021 20.57 21.05 19.33 19.50 217,658 -1.30(-6.25%)
Mar 26, 2021 20.93 21.12 20.27 20.80 227,100 -0.07(-0.34%)
Mar 25, 2021 20.18 20.89 19.64 20.87 272,155 +0.38(+1.85%)
Mar 24, 2021 22.06 22.14 20.46 20.49 246,828 -1.37(-6.27%)
Mar 23, 2021 22.29 22.69 21.73 21.86 218,559 -0.40(-1.80%)
Mar 22, 2021 21.95 22.60 21.72 22.26 220,324 +0.42(+1.92%)
Mar 19, 2021 22.17 22.41 21.55 21.84 474,500 -0.01(-0.05%)
Mar 18, 2021 23.08 23.54 21.56 21.85 234,212 -1.49(-6.38%)
Mar 17, 2021 23.20 23.57 22.45 23.34 292,782 +0.10(+0.43%)
Mar 16, 2021 22.76 23.73 22.58 23.24 426,563 +0.44(+1.93%)
Mar 15, 2021 22.59 22.93 22.16 22.80 198,310 +0.25(+1.11%)
Mar 12, 2021 21.44 22.60 21.02 22.55 273,200 +0.14(+0.65%)
Mar 11, 2021 22.00 22.45 21.60 22.41 216,988 +0.76(+3.49%)
Mar 10, 2021 21.87 22.35 21.37 21.65 304,202 +0.08(+0.37%)
Mar 09, 2021 20.68 21.68 20.68 21.57 246,671 +1.64(+8.23%)
Mar 08, 2021 21.04 21.13 19.89 19.93 260,153 -1.01(-4.82%)
Mar 05, 2021 21.18 21.46 19.36 20.94 415,000 -0.58(-2.70%)
Mar 04, 2021 22.17 22.73 21.19 21.52 321,479 -1.18(-5.20%)
Mar 03, 2021 22.89 23.46 22.63 22.70 351,202 +0.00(+0.00%)
Mar 02, 2021 22.81 23.09 22.45 22.70 258,544 -0.05(-0.22%)
Mar 01, 2021 22.18 22.81 22.01 22.75 289,740 +0.97(+4.45%)
Feb 26, 2021 21.88 22.31 21.14 21.78 226,400 -0.02(-0.09%)
Feb 25, 2021 22.99 23.05 21.58 21.80 283,982 -1.48(-6.36%)
Feb 24, 2021 22.20 23.34 21.59 23.28 331,923 +0.95(+4.25%)
Feb 23, 2021 21.68 22.67 20.83 22.33 565,376 -0.57(-2.49%)
Feb 22, 2021 23.93 24.60 22.72 22.90 459,983 -1.53(-6.26%)
Feb 19, 2021 24.88 25.26 23.87 24.43 1,012,400 -0.34(-1.37%)
Feb 18, 2021 22.50 25.00 22.02 24.77 3,034,448 +4.43(+21.78%)
Feb 17, 2021 19.67 20.41 19.32 20.34 385,169 +0.14(+0.69%)
Feb 16, 2021 21.22 21.52 20.11 20.20 246,184 -1.05(-4.94%)
Feb 12, 2021 21.23 21.28 20.43 21.25 390,900 +0.01(+0.05%)
Feb 11, 2021 20.00 21.43 19.95 21.24 614,703 +1.49(+7.54%)
Feb 10, 2021 18.99 19.91 18.96 19.75 425,198 +1.01(+5.39%)
Feb 09, 2021 18.42 18.90 18.19 18.74 172,276 +0.51(+2.80%)
Feb 08, 2021 18.61 19.15 18.08 18.23 281,298 -0.23(-1.25%)
Feb 05, 2021 17.98 18.50 17.73 18.46 238,100 +0.73(+4.12%)
Feb 04, 2021 17.07 17.74 16.96 17.73 163,099 +0.77(+4.54%)
Feb 03, 2021 17.23 17.35 16.80 16.96 127,876 -0.32(-1.85%)
Feb 02, 2021 16.80 17.30 16.58 17.28 224,379 +0.68(+4.10%)
Feb 01, 2021 16.51 16.67 15.95 16.60 219,311 +0.15(+0.91%)
Jan 29, 2021 16.46 16.98 16.15 16.45 340,600 -0.08(-0.48%)
Jan 28, 2021 16.91 16.91 15.92 16.53 250,219 +0.10(+0.61%)
Jan 27, 2021 16.97 17.21 16.20 16.43 387,349 -0.75(-4.37%)
Jan 26, 2021 17.88 18.02 17.00 17.18 273,264 -0.61(-3.43%)
Jan 25, 2021 19.00 19.35 17.62 17.79 396,864 -1.14(-6.02%)
Jan 22, 2021 18.25 19.07 18.25 18.93 292,900 +0.47(+2.55%)
Jan 21, 2021 18.50 18.63 18.25 18.46 143,309 -0.01(-0.05%)
Jan 20, 2021 18.03 18.72 18.03 18.47 134,227 +0.44(+2.44%)
Jan 19, 2021 17.79 18.06 17.44 18.03 233,370 +0.47(+2.68%)
Jan 15, 2021 17.92 18.41 17.55 17.56 286,200 -0.50(-2.77%)
Jan 14, 2021 18.26 18.78 17.94 18.06 195,696 -0.17(-0.93%)
Jan 13, 2021 18.46 18.68 18.10 18.23 140,256 -0.20(-1.09%)
Jan 12, 2021 18.04 18.63 18.03 18.43 170,481 +0.37(+2.05%)
Jan 11, 2021 17.92 18.18 17.82 18.06 123,602 -0.13(-0.71%)
Jan 08, 2021 18.25 18.37 17.87 18.19 145,200 +0.10(+0.55%)
Jan 07, 2021 17.96 18.32 17.51 18.09 254,431 +0.29(+1.63%)
Jan 06, 2021 17.59 18.11 17.50 17.80 338,975 +0.09(+0.51%)
Jan 05, 2021 17.82 18.29 17.26 17.71 399,199 -0.28(-1.56%)
Jan 04, 2021 19.11 19.46 17.94 17.99 388,278 -0.41(-2.23%)
Dec 31, 2020 18.40 18.40 18.40 217,416 +0.07(+0.38%)
Dec 30, 2020 18.66 18.75 17.89 18.33 217,416 +0.02(+0.11%)
Dec 29, 2020 18.88 19.31 17.76 18.31 421,193 -0.52(-2.76%)
Dec 28, 2020 18.30 19.36 18.00 18.83 770,775 +1.19(+6.75%)
Dec 24, 2020 17.44 17.70 17.33 17.64 90,600 +0.36(+2.08%)
Dec 23, 2020 17.63 17.90 17.13 17.28 215,153 -0.39(-2.21%)
Dec 22, 2020 17.80 17.83 17.29 17.67 122,502 +0.04(+0.23%)
Dec 21, 2020 17.49 17.91 17.49 17.63 172,694 -0.22(-1.23%)
Dec 18, 2020 17.71 17.98 17.63 17.85 569,800 +0.23(+1.31%)
Dec 17, 2020 17.24 17.69 17.24 17.62 169,385 +0.43(+2.50%)
Dec 16, 2020 17.09 17.42 17.06 17.19 172,251 +0.19(+1.12%)
Dec 15, 2020 17.11 17.28 16.72 17.00 142,942 -0.02(-0.09%)
Dec 14, 2020 16.84 17.29 16.84 17.02 179,885 +0.14(+0.80%)
Dec 11, 2020 17.25 17.55 16.82 16.88 259,300 -0.44(-2.54%)
Dec 10, 2020 17.15 17.45 16.99 17.32 311,671 +0.08(+0.46%)
Dec 09, 2020 17.83 18.24 17.06 17.24 374,736 -0.53(-2.98%)
Dec 08, 2020 17.56 17.83 17.27 17.77 226,813 +0.20(+1.14%)
Dec 07, 2020 17.70 17.79 17.42 17.57 221,058 +0.00(+0.00%)
Dec 04, 2020 17.43 17.69 17.22 17.57 481,800 +0.28(+1.62%)
Dec 03, 2020 16.16 17.60 16.10 17.29 560,320 +1.36(+8.54%)
Dec 02, 2020 16.35 16.57 15.74 15.93 387,323 -0.64(-3.86%)
Dec 01, 2020 17.00 17.28 16.08 16.57 920,204 -0.13(-0.78%)
Nov 30, 2020 15.75 17.52 15.65 16.70 1,423,669 +1.28(+8.30%)
Nov 27, 2020 15.92 16.10 14.71 15.42 500,900 +0.04(+0.26%)
Nov 25, 2020 13.20 15.71 12.93 15.38 2,681,700 +2.19(+16.60%)
Nov 24, 2020 14.19 14.20 13.13 13.19 278,498 -0.70(-5.04%)
Nov 23, 2020 13.50 14.07 13.39 13.89 299,492 +0.49(+3.66%)
Nov 20, 2020 13.11 13.41 13.01 13.40 185,200 +0.21(+1.59%)
Nov 19, 2020 12.87 13.24 12.81 13.19 169,658 +0.32(+2.49%)
Nov 18, 2020 13.13 13.29 12.85 12.87 127,036 -0.19(-1.45%)
Nov 17, 2020 12.98 13.12 12.66 13.06 136,299 +0.08(+0.62%)
Nov 16, 2020 13.06 13.34 12.80 12.98 179,027 +0.14(+1.09%)
Nov 13, 2020 12.79 12.97 12.66 12.84 121,800 +0.18(+1.42%)
Nov 12, 2020 12.67 12.90 12.57 12.66 93,140 +0.00(+0.00%)
Nov 11, 2020 12.44 12.68 12.22 12.66 157,491 +0.34(+2.76%)
Nov 10, 2020 12.61 12.66 12.20 12.32 164,946 -0.21(-1.68%)
Nov 09, 2020 13.23 13.71 12.53 12.53 241,035 -0.44(-3.39%)
Nov 06, 2020 13.00 13.04 12.61 12.97 153,600 -0.09(-0.69%)
Nov 05, 2020 12.88 13.23 12.74 13.06 153,348 +0.32(+2.51%)
Nov 04, 2020 12.84 13.00 12.55 12.74 105,545 -0.05(-0.39%)
Nov 03, 2020 12.74 12.91 12.60 12.79 135,969 +0.21(+1.67%)
Nov 02, 2020 12.65 12.73 12.15 12.58 366,910 -0.07(-0.55%)
Oct 30, 2020 13.30 13.36 12.50 12.65 323,000 -0.60(-4.53%)
Oct 29, 2020 13.28 14.07 12.66 13.25 1,068,039 +0.13(+0.99%)
Oct 28, 2020 12.96 13.28 12.80 13.12 556,541 -0.32(-2.38%)
Oct 27, 2020 13.54 13.69 13.15 13.44 273,739 -0.11(-0.81%)
Oct 26, 2020 13.58 13.77 13.10 13.55 520,742 -0.35(-2.52%)
Oct 23, 2020 13.11 14.11 12.95 13.90 1,282,400 +0.95(+7.34%)
Oct 22, 2020 13.75 13.76 12.60 12.95 1,109,252 +0.49(+3.93%)
Oct 21, 2020 12.00 12.80 12.00 12.46 527,574 +0.53(+4.44%)
Oct 20, 2020 12.13 12.20 11.62 11.93 199,859 -0.06(-0.50%)
Oct 19, 2020 11.80 12.13 11.80 11.99 166,325 +0.17(+1.44%)
Oct 16, 2020 11.80 11.97 11.77 11.82 214,700 +0.03(+0.25%)
Oct 15, 2020 11.34 11.82 10.95 11.79 165,504 +0.26(+2.25%)
Oct 14, 2020 11.43 12.33 11.43 11.53 177,384 +0.32(+2.85%)
Oct 13, 2020 10.93 11.25 10.90 11.21 91,649 +0.22(+2.00%)
Oct 12, 2020 10.83 11.06 10.41 10.99 85,897 +0.27(+2.52%)
Oct 09, 2020 10.84 10.93 10.69 10.72 70,700 +0.01(+0.09%)
Oct 08, 2020 10.95 11.00 10.63 10.71 88,995 -0.06(-0.56%)
Oct 07, 2020 10.60 10.83 10.56 10.77 91,983 +0.24(+2.28%)
Oct 06, 2020 10.32 10.76 10.27 10.53 118,499 +0.24(+2.33%)
Oct 05, 2020 10.09 10.31 9.970 10.29 90,276 +0.24(+2.39%)
Oct 02, 2020 10.16 10.29 10.00 10.05 107,000 -0.29(-2.80%)
Oct 01, 2020 10.37 10.43 10.16 10.34 119,879 +0.10(+0.98%)
Sep 30, 2020 10.37 10.46 10.12 10.24 126,532 -0.15(-1.44%)
Sep 29, 2020 10.42 10.62 10.23 10.39 117,281 +0.27(+2.67%)
Sep 28, 2020 10.05 10.17 9.940 10.12 96,416 +0.18(+1.81%)
Sep 25, 2020 9.670 10.00 9.660 9.940 142,100 +0.20(+2.05%)
Sep 24, 2020 9.920 9.980 9.680 9.740 129,098 -0.26(-2.60%)
Sep 23, 2020 10.33 10.35 9.900 10.00 156,234 -0.37(-3.57%)
Sep 22, 2020 10.31 10.41 10.13 10.37 117,016 +0.14(+1.37%)
Sep 21, 2020 10.02 10.26 9.940 10.23 137,384 +0.04(+0.39%)
Sep 18, 2020 10.09 10.26 9.980 10.19 253,300 +0.16(+1.60%)
Sep 17, 2020 9.900 10.09 9.845 10.03 115,143 -0.03(-0.30%)
Sep 16, 2020 9.950 10.12 9.850 10.06 118,345 +0.14(+1.41%)
Sep 15, 2020 9.950 10.08 9.660 9.920 128,599 +0.06(+0.66%)
Sep 14, 2020 10.13 10.15 9.680 9.855 137,356 -0.13(-1.35%)
Sep 11, 2020 10.08 10.27 9.940 9.990 307,100 +0.04(+0.40%)
Sep 10, 2020 10.40 10.40 9.940 9.950 107,393 -0.27(-2.64%)
Sep 09, 2020 10.32 10.34 10.18 10.22 139,342 +0.07(+0.69%)
Sep 08, 2020 10.12 10.33 9.930 10.15 153,431 -0.17(-1.69%)
Sep 04, 2020 10.75 10.75 10.05 10.32 335,700 -0.33(-3.05%)
Sep 03, 2020 11.14 11.32 10.56 10.65 157,727 -0.60(-5.33%)
Sep 02, 2020 11.11 11.29 10.94 11.25 163,780 +0.21(+1.90%)
Sep 01, 2020 11.12 11.20 10.98 11.04 141,055 -0.08(-0.72%)
Aug 31, 2020 11.15 11.19 10.89 11.12 217,508 -0.03(-0.27%)
Aug 28, 2020 11.20 11.23 11.02 11.15 87,000 +0.02(+0.18%)
Aug 27, 2020 11.24 11.28 10.90 11.13 117,174 -0.10(-0.89%)
Aug 26, 2020 11.12 11.27 11.07 11.23 171,774 +0.07(+0.63%)
Aug 25, 2020 11.23 11.25 10.97 11.16 167,131 -0.01(-0.09%)
Aug 24, 2020 11.38 11.38 11.03 11.17 136,979 -0.07(-0.62%)
Aug 21, 2020 11.32 11.33 11.16 11.24 180,600 -0.01(-0.09%)
Aug 20, 2020 10.95 11.43 10.95 11.25 277,069 +0.18(+1.63%)
Aug 19, 2020 11.05 11.10 10.90 11.07 163,575 +0.10(+0.91%)
Aug 18, 2020 11.08 11.16 10.50 10.97 253,804 -0.10(-0.90%)
Aug 17, 2020 10.92 11.25 10.92 11.07 145,079 +0.23(+2.12%)
Aug 14, 2020 11.36 11.36 10.79 10.84 288,500 -0.51(-4.49%)
Aug 13, 2020 10.90 11.49 10.90 11.35 286,323 +0.42(+3.84%)
Aug 12, 2020 10.85 11.05 10.83 10.93 255,373 +0.14(+1.30%)
Aug 11, 2020 10.85 11.13 10.74 10.79 325,234 -0.03(-0.28%)
Aug 10, 2020 10.81 10.96 10.70 10.82 251,977 +0.06(+0.56%)
Aug 07, 2020 10.79 10.97 10.57 10.76 344,200 -0.08(-0.74%)
Aug 06, 2020 10.86 10.96 10.76 10.84 215,866 +0.04(+0.37%)
Aug 05, 2020 10.76 10.85 10.68 10.80 187,709 +0.06(+0.56%)
Aug 04, 2020 10.70 10.99 10.64 10.74 186,087 +0.01(+0.09%)
Aug 03, 2020 10.44 10.77 10.14 10.73 386,970 +0.15(+1.42%)
Jul 31, 2020 10.39 10.70 10.37 10.58 214,100 +0.27(+2.62%)
Jul 30, 2020 10.39 10.57 10.16 10.31 266,521 -0.23(-2.18%)
Jul 29, 2020 10.25 10.88 10.21 10.54 314,939 +0.25(+2.43%)
Jul 28, 2020 11.40 11.69 10.17 10.29 622,971 -1.52(-12.87%)
Jul 27, 2020 11.37 11.99 11.23 11.81 810,597 +0.61(+5.45%)
Jul 24, 2020 11.31 11.55 10.80 11.20 952,000 -0.44(-3.78%)
Jul 23, 2020 10.38 13.36 9.960 11.64 10,842,497 +3.57(+44.24%)
Jul 22, 2020 8.040 8.130 7.830 8.070 187,767 +0.02(+0.25%)
Jul 21, 2020 8.040 8.140 7.890 8.050 85,470 -0.03(-0.37%)
Jul 20, 2020 7.900 8.110 7.900 8.080 89,416 +0.17(+2.15%)
Jul 17, 2020 7.690 7.940 7.690 7.910 78,600 +0.21(+2.73%)
Jul 16, 2020 7.730 7.730 7.580 7.700 82,479 -0.08(-1.09%)
Jul 15, 2020 7.710 8.060 7.660 7.785 141,053 +0.17(+2.30%)
Jul 14, 2020 7.500 7.660 7.450 7.610 107,152 +0.10(+1.33%)
Jul 13, 2020 7.760 7.820 7.500 7.510 134,007 -0.20(-2.59%)
Jul 10, 2020 7.570 7.720 7.470 7.710 89,800 +0.14(+1.85%)
Jul 09, 2020 7.570 7.675 7.500 7.570 122,050 -0.00(-0.07%)
Jul 08, 2020 7.640 7.680 7.480 7.575 127,156 -0.05(-0.72%)
Jul 07, 2020 7.750 7.860 7.630 7.630 84,456 -0.18(-2.30%)
Jul 06, 2020 7.930 7.930 7.720 7.810 88,509 +0.06(+0.77%)
Jul 02, 2020 7.840 7.870 7.710 7.750 67,100 +0.02(+0.26%)
Jul 01, 2020 7.910 7.910 7.690 7.730 105,373 -0.15(-1.90%)
Jun 30, 2020 7.550 7.900 7.550 7.880 112,561 +0.32(+4.23%)
Jun 29, 2020 7.560 7.700 7.430 7.560 156,347 +0.09(+1.20%)
Jun 26, 2020 7.760 7.760 7.450 7.470 379,400 -0.32(-4.11%)
Jun 25, 2020 7.940 7.940 7.710 7.790 123,904 -0.17(-2.14%)
Jun 24, 2020 7.810 8.035 7.780 7.960 383,992 +0.07(+0.89%)
Jun 23, 2020 7.920 8.060 7.880 7.890 91,804 +0.05(+0.64%)
Jun 22, 2020 7.670 7.900 7.670 7.840 131,879 +0.15(+1.95%)
Jun 19, 2020 7.700 7.910 7.670 7.690 253,500 +0.06(+0.79%)
Jun 18, 2020 7.700 7.840 7.610 7.630 161,541 -0.11(-1.42%)
Jun 17, 2020 7.990 7.990 7.710 7.740 190,859 -0.21(-2.64%)
Jun 16, 2020 8.120 8.150 7.780 7.950 67,450 +0.04(+0.51%)
Jun 15, 2020 7.620 7.950 7.620 7.910 163,524 +0.13(+1.67%)
Jun 12, 2020 7.930 7.990 7.640 7.780 126,000 +0.09(+1.17%)
Jun 11, 2020 7.860 7.925 7.650 7.690 156,147 -0.45(-5.53%)
Jun 10, 2020 8.210 8.300 8.060 8.140 68,937 -0.08(-0.97%)
Jun 09, 2020 8.250 8.320 8.110 8.220 59,700 -0.15(-1.79%)
Jun 08, 2020 8.410 8.470 8.220 8.370 90,057 +0.05(+0.60%)
Jun 05, 2020 8.090 8.410 7.910 8.320 141,000 +0.39(+4.92%)
Jun 04, 2020 7.970 8.090 7.810 7.930 125,690 -0.08(-1.00%)
Jun 03, 2020 8.010 8.210 7.970 8.010 114,187 +0.07(+0.88%)
Jun 02, 2020 7.930 7.970 7.800 7.940 126,781 +0.07(+0.89%)
Jun 01, 2020 8.030 8.030 7.870 7.870 184,538 -0.16(-1.99%)
May 29, 2020 8.080 8.080 7.930 8.030 109,600 -0.08(-0.99%)
May 28, 2020 8.430 8.620 8.060 8.110 109,768 -0.30(-3.57%)
May 27, 2020 8.220 8.450 8.020 8.410 159,419 +0.26(+3.19%)
May 26, 2020 8.450 8.460 8.040 8.150 118,018 -0.04(-0.49%)
May 22, 2020 8.060 8.685 8.000 8.190 150,500 +0.15(+1.87%)
May 21, 2020 8.180 8.180 7.950 8.040 104,232 -0.14(-1.71%)
May 20, 2020 8.120 8.270 7.950 8.180 127,212 +0.23(+2.89%)
May 19, 2020 8.260 8.260 7.920 7.950 137,511 -0.38(-4.56%)
May 18, 2020 8.210 8.470 8.050 8.330 124,029 +0.36(+4.45%)
May 15, 2020 7.890 8.050 7.840 7.975 118,200 +0.08(+1.08%)
May 14, 2020 7.940 8.010 7.700 7.890 275,205 -0.15(-1.87%)
May 13, 2020 8.120 8.120 7.870 8.040 210,402 -0.13(-1.59%)
May 12, 2020 8.630 8.630 8.150 8.170 152,710 -0.45(-5.22%)
May 11, 2020 8.090 8.690 7.940 8.620 304,347 +0.52(+6.42%)
May 08, 2020 7.800 8.170 7.790 8.100 144,200 +0.41(+5.33%)
May 07, 2020 7.830 7.870 7.630 7.690 165,305 -0.05(-0.65%)
May 06, 2020 7.830 7.900 7.700 7.740 94,980 -0.04(-0.51%)
May 05, 2020 7.940 8.130 7.750 7.780 133,303 -0.10(-1.27%)
May 04, 2020 7.560 7.880 7.500 7.880 150,578 +0.25(+3.28%)
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.