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 )

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2020 7.530 8.200 7.530 7.800 384,439 -1.03(-11.66%)
Apr 29, 2020 9.160 9.160 8.680 8.830 316,518 -0.05(-0.56%)
Apr 28, 2020 8.990 8.990 8.760 8.880 170,478 +0.07(+0.79%)
Apr 27, 2020 9.010 9.130 8.760 8.810 114,948 -0.13(-1.45%)
Apr 24, 2020 8.770 9.010 8.650 8.940 113,600 +0.17(+1.94%)
Apr 23, 2020 8.690 8.930 8.490 8.770 170,620 +0.13(+1.50%)
Apr 22, 2020 8.600 8.980 8.480 8.640 143,349 +0.15(+1.77%)
Apr 21, 2020 8.580 9.040 8.420 8.490 126,449 -0.27(-3.08%)
Apr 20, 2020 8.860 9.100 8.660 8.760 112,213 -0.23(-2.56%)
Apr 17, 2020 8.620 9.040 8.520 8.990 194,800 +0.46(+5.39%)
Apr 16, 2020 8.610 8.750 8.330 8.530 189,461 -0.08(-0.93%)
Apr 15, 2020 8.770 8.770 8.337 8.610 239,326 -0.05(-0.58%)
Apr 14, 2020 8.700 9.040 8.600 8.660 190,826 +0.18(+2.12%)
Apr 13, 2020 7.930 8.500 7.930 8.480 194,341 +0.50(+6.27%)
Apr 09, 2020 8.200 8.264 7.750 7.980 141,700 -0.10(-1.24%)
Apr 08, 2020 7.700 8.180 7.540 8.080 237,506 +0.50(+6.60%)
Apr 07, 2020 7.530 7.660 7.170 7.580 228,430 +0.22(+2.99%)
Apr 06, 2020 7.220 7.480 7.010 7.360 206,863 +0.39(+5.60%)
Apr 03, 2020 7.020 7.050 6.760 6.970 197,800 -0.05(-0.71%)
Apr 02, 2020 6.480 7.040 6.480 7.020 175,388 +0.51(+7.83%)
Apr 01, 2020 6.800 6.870 6.400 6.510 193,714 -0.46(-6.60%)
Mar 31, 2020 6.920 7.100 6.840 6.970 205,751 +0.01(+0.14%)
Mar 30, 2020 6.950 7.170 6.840 6.960 151,062 +0.00(+0.00%)
Mar 27, 2020 6.870 7.190 6.530 6.960 352,500 -0.14(-1.97%)
Mar 26, 2020 6.580 7.140 6.580 7.100 112,553 +0.57(+8.73%)
Mar 25, 2020 6.300 6.700 6.300 6.530 283,285 +0.21(+3.32%)
Mar 24, 2020 6.260 6.390 5.945 6.320 250,809 +0.28(+4.64%)
Mar 23, 2020 6.270 6.400 5.860 6.040 254,611 -0.12(-1.95%)
Mar 20, 2020 6.180 6.680 6.110 6.160 356,500 +0.02(+0.33%)
Mar 19, 2020 5.940 6.350 5.910 6.140 250,907 +0.38(+6.60%)
Mar 18, 2020 6.000 6.170 5.570 5.760 312,565 -0.42(-6.80%)
Mar 17, 2020 5.630 6.180 5.440 6.180 274,181 +0.57(+10.16%)
Mar 16, 2020 6.080 6.130 5.595 5.610 244,266 -0.93(-14.22%)
Mar 13, 2020 6.760 6.830 6.275 6.540 257,100 +0.02(+0.31%)
Mar 12, 2020 6.900 7.080 6.480 6.520 269,112 -0.71(-9.82%)
Mar 11, 2020 7.450 7.460 7.110 7.230 236,199 -0.33(-4.37%)
Mar 10, 2020 7.020 7.590 6.900 7.560 533,835 +0.60(+8.62%)
Mar 09, 2020 7.330 7.340 6.850 6.960 617,867 -0.52(-6.95%)
Mar 06, 2020 7.270 7.530 7.000 7.480 347,900 +0.03(+0.40%)
Mar 05, 2020 7.660 7.850 7.340 7.450 395,753 -0.30(-3.87%)
Mar 04, 2020 7.640 7.790 7.585 7.750 244,578 +0.09(+1.17%)
Mar 03, 2020 7.850 8.000 7.610 7.660 206,867 -0.01(-0.13%)
Mar 02, 2020 7.780 7.840 7.570 7.670 283,482 -0.11(-1.41%)
Feb 28, 2020 7.720 7.930 7.470 7.780 376,700 -0.20(-2.51%)
Feb 27, 2020 7.860 8.090 7.810 7.980 281,556 -0.07(-0.87%)
Feb 26, 2020 8.170 8.266 8.020 8.050 221,437 -0.07(-0.86%)
Feb 25, 2020 8.230 8.245 8.080 8.120 420,910 -0.11(-1.34%)
Feb 24, 2020 8.310 8.490 8.180 8.230 207,496 -0.33(-3.86%)
Feb 21, 2020 8.580 8.680 8.480 8.560 176,500 +0.02(+0.23%)
Feb 20, 2020 8.020 8.570 8.020 8.540 386,953 -0.66(-7.17%)
Feb 19, 2020 8.800 9.260 8.800 9.200 158,372 +0.36(+4.07%)
Feb 18, 2020 8.690 8.850 8.680 8.840 65,101 +0.17(+1.96%)
Feb 14, 2020 8.670 8.770 8.560 8.670 50,100 -0.03(-0.34%)
Feb 13, 2020 8.500 8.750 8.500 8.700 46,736 +0.14(+1.64%)
Feb 12, 2020 8.740 8.830 8.550 8.560 151,055 -0.14(-1.61%)
Feb 11, 2020 8.780 8.830 8.670 8.700 86,093 -0.06(-0.68%)
Feb 10, 2020 8.810 8.830 8.690 8.760 77,253 -0.08(-0.90%)
Feb 07, 2020 9.140 9.140 8.820 8.840 116,900 -0.24(-2.64%)
Feb 06, 2020 8.980 9.120 8.890 9.080 98,281 +0.11(+1.17%)
Feb 05, 2020 8.880 8.980 8.740 8.975 131,125 +0.14(+1.64%)
Feb 04, 2020 8.750 8.870 8.670 8.830 151,595 +0.12(+1.38%)
Feb 03, 2020 8.670 8.760 8.610 8.710 117,270 +0.05(+0.58%)
Jan 31, 2020 8.850 8.850 8.600 8.660 157,000 -0.19(-2.15%)
Jan 30, 2020 8.790 8.890 8.700 8.850 219,169 +0.00(+0.00%)
Jan 29, 2020 8.880 8.990 8.835 8.850 132,679 -0.03(-0.34%)
Jan 28, 2020 9.110 9.190 8.820 8.880 104,936 -0.19(-2.09%)
Jan 27, 2020 9.090 9.190 9.000 9.070 143,664 -0.14(-1.52%)
Jan 24, 2020 9.020 9.340 9.020 9.210 359,400 +0.19(+2.11%)
Jan 23, 2020 8.950 9.110 8.930 9.020 119,119 +0.06(+0.67%)
Jan 22, 2020 8.960 9.150 8.940 8.960 259,972 +0.06(+0.67%)
Jan 21, 2020 8.870 9.000 8.650 8.900 336,853 +0.00(+0.00%)
Jan 17, 2020 9.060 9.060 8.860 8.900 188,400 -0.09(-1.00%)
Jan 16, 2020 8.880 9.110 8.875 8.990 125,089 +0.14(+1.58%)
Jan 15, 2020 8.830 8.980 8.800 8.850 92,052 +0.06(+0.68%)
Jan 14, 2020 8.950 9.050 8.790 8.790 153,050 -0.19(-2.06%)
Jan 13, 2020 9.010 9.150 8.960 8.975 102,410 -0.04(-0.50%)
Jan 10, 2020 8.930 9.070 8.890 9.020 137,000 +0.13(+1.46%)
Jan 09, 2020 8.850 9.010 8.850 8.890 75,435 +0.05(+0.62%)
Jan 08, 2020 8.730 8.898 8.670 8.835 128,559 +0.11(+1.20%)
Jan 07, 2020 8.670 8.770 8.620 8.730 52,252 +0.03(+0.34%)
Jan 06, 2020 8.610 8.765 8.610 8.700 98,429 +0.01(+0.12%)
Jan 03, 2020 8.670 8.740 8.650 8.690 94,700 -0.04(-0.46%)
Jan 02, 2020 8.710 8.840 8.600 8.730 228,731 +0.04(+0.46%)
Dec 31, 2019 8.510 8.740 8.510 8.690 134,400 +0.15(+1.76%)
Dec 30, 2019 8.500 8.570 8.450 8.540 164,816 +0.06(+0.71%)
Dec 27, 2019 8.510 8.600 8.480 8.480 109,300 -0.03(-0.35%)
Dec 26, 2019 8.550 8.620 8.460 8.510 131,558 -0.09(-1.05%)
Dec 24, 2019 8.630 8.670 8.550 8.600 39,800 -0.02(-0.23%)
Dec 23, 2019 8.680 8.680 8.560 8.620 96,458 -0.04(-0.46%)
Dec 20, 2019 8.790 8.810 8.630 8.660 223,700 -0.10(-1.14%)
Dec 19, 2019 8.760 8.760 8.640 8.760 68,492 +0.02(+0.23%)
Dec 18, 2019 8.800 8.840 8.710 8.740 102,737 -0.04(-0.46%)
Dec 17, 2019 8.750 8.790 8.700 8.780 178,644 +0.03(+0.34%)
Dec 16, 2019 8.920 8.960 8.665 8.750 258,996 -0.10(-1.13%)
Dec 13, 2019 8.930 9.000 8.820 8.850 111,400 -0.08(-0.90%)
Dec 12, 2019 9.030 9.120 8.910 8.930 101,152 -0.12(-1.33%)
Dec 11, 2019 8.950 9.137 8.860 9.050 240,447 +0.10(+1.12%)
Dec 10, 2019 9.210 9.220 8.930 8.950 118,533 -0.27(-2.93%)
Dec 09, 2019 9.290 9.410 9.180 9.220 116,692 -0.10(-1.13%)
Dec 06, 2019 9.260 9.380 9.230 9.325 93,300 +0.06(+0.70%)
Dec 05, 2019 8.950 9.320 8.950 9.260 125,789 +0.30(+3.35%)
Dec 04, 2019 8.910 9.010 8.855 8.960 233,491 +0.05(+0.56%)
Dec 03, 2019 8.840 8.949 8.840 8.910 206,562 +0.00(+0.00%)
Dec 02, 2019 8.920 8.950 8.800 8.910 266,429 -0.03(-0.34%)
Nov 29, 2019 8.920 8.960 8.880 8.940 38,600 +0.00(+0.00%)
Nov 27, 2019 9.000 9.020 8.940 8.940 71,800 -0.05(-0.56%)
Nov 26, 2019 9.000 9.060 8.970 8.990 121,651 -0.00(-0.06%)
Nov 25, 2019 8.980 9.090 8.970 8.995 162,196 +0.03(+0.39%)
Nov 22, 2019 9.000 9.020 8.950 8.960 202,200 -0.03(-0.33%)
Nov 21, 2019 9.060 9.060 8.930 8.990 166,459 -0.10(-1.05%)
Nov 20, 2019 9.300 9.360 9.070 9.085 116,089 -0.23(-2.52%)
Nov 19, 2019 9.300 9.370 9.250 9.320 76,021 +0.07(+0.76%)
Nov 18, 2019 9.210 9.280 9.080 9.250 77,100 +0.04(+0.43%)
Nov 15, 2019 9.380 9.390 9.210 9.210 84,100 -0.09(-0.97%)
Nov 14, 2019 9.360 9.420 9.300 9.300 320,832 -0.05(-0.53%)
Nov 13, 2019 9.350 9.450 9.300 9.350 67,414 -0.04(-0.43%)
Nov 12, 2019 9.320 9.490 9.320 9.390 68,940 +0.05(+0.54%)
Nov 11, 2019 9.400 9.480 9.290 9.340 92,616 -0.07(-0.74%)
Nov 08, 2019 9.500 9.510 9.360 9.410 103,500 -0.08(-0.84%)
Nov 07, 2019 9.550 9.550 9.380 9.490 105,505 +0.04(+0.48%)
Nov 06, 2019 9.470 9.500 9.400 9.445 123,591 -0.02(-0.21%)
Nov 05, 2019 9.600 9.650 9.390 9.465 105,560 -0.12(-1.20%)
Nov 04, 2019 9.720 9.780 9.560 9.580 191,968 -0.04(-0.42%)
Nov 01, 2019 9.550 9.665 9.550 9.620 193,500 +0.11(+1.16%)
Oct 31, 2019 9.150 9.530 9.120 9.510 377,723 +0.32(+3.48%)
Oct 30, 2019 9.000 9.210 8.930 9.190 185,659 +0.21(+2.34%)
Oct 29, 2019 8.940 9.010 8.740 8.980 214,808 +0.00(+0.00%)
Oct 28, 2019 9.010 9.060 8.950 8.980 264,519 -0.02(-0.22%)
Oct 25, 2019 9.080 9.100 8.980 9.000 335,100 -0.08(-0.88%)
Oct 24, 2019 9.490 9.500 8.970 9.080 469,247 -0.65(-6.68%)
Oct 23, 2019 9.640 9.810 9.490 9.730 203,770 -0.08(-0.82%)
Oct 22, 2019 10.18 10.25 9.790 9.810 127,805 -0.35(-3.44%)
Oct 21, 2019 9.820 10.17 9.820 10.16 134,057 +0.18(+1.80%)
Oct 18, 2019 10.34 10.36 9.860 9.980 129,000 -0.45(-4.31%)
Oct 17, 2019 10.36 10.57 10.36 10.43 100,904 +0.09(+0.87%)
Oct 16, 2019 10.62 10.62 10.23 10.34 95,253 -0.32(-3.00%)
Oct 15, 2019 10.59 10.72 10.57 10.66 77,219 +0.11(+1.04%)
Oct 14, 2019 10.56 10.60 10.46 10.55 86,068 -0.05(-0.47%)
Oct 11, 2019 10.64 10.77 10.59 10.60 88,200 +0.05(+0.47%)
Oct 10, 2019 10.65 10.66 10.49 10.55 125,849 -0.10(-0.94%)
Oct 09, 2019 10.75 10.83 10.60 10.65 80,889 -0.05(-0.47%)
Oct 08, 2019 10.50 10.72 10.41 10.70 109,911 +0.14(+1.33%)
Oct 07, 2019 10.45 10.59 10.45 10.56 201,222 +0.11(+1.05%)
Oct 04, 2019 10.14 10.46 10.05 10.45 187,100 +0.37(+3.67%)
Oct 03, 2019 9.920 10.13 9.850 10.08 497,181 +0.14(+1.41%)
Oct 02, 2019 10.28 10.37 9.790 9.940 142,313 -0.41(-3.96%)
Oct 01, 2019 10.51 10.55 10.35 10.35 222,857 -0.13(-1.24%)
Sep 30, 2019 10.50 10.53 10.39 10.48 167,002 -0.02(-0.19%)
Sep 27, 2019 10.55 10.68 10.37 10.50 182,700 +0.01(+0.10%)
Sep 26, 2019 10.56 10.67 10.44 10.49 130,833 -0.07(-0.66%)
Sep 25, 2019 10.20 10.64 10.08 10.56 226,474 +0.29(+2.82%)
Sep 24, 2019 10.37 10.46 10.19 10.27 337,007 -0.16(-1.53%)
Sep 23, 2019 10.81 10.94 10.42 10.43 194,758 -0.45(-4.14%)
Sep 20, 2019 10.73 10.95 10.70 10.88 251,700 +0.16(+1.49%)
Sep 19, 2019 10.66 10.90 10.66 10.72 85,906 +0.03(+0.28%)
Sep 18, 2019 10.89 10.89 10.62 10.69 90,977 -0.16(-1.47%)
Sep 17, 2019 10.87 10.98 10.78 10.85 86,071 -0.03(-0.28%)
Sep 16, 2019 11.19 11.32 10.84 10.88 137,163 -0.33(-2.94%)
Sep 13, 2019 11.00 11.28 10.97 11.21 118,200 +0.10(+0.90%)
Sep 12, 2019 10.97 11.18 10.90 11.11 124,962 +0.15(+1.37%)
Sep 11, 2019 10.84 11.04 10.69 10.96 135,500 +0.14(+1.29%)
Sep 10, 2019 10.82 10.85 10.44 10.82 203,542 -0.07(-0.64%)
Sep 09, 2019 11.81 11.81 10.81 10.89 180,807 -0.93(-7.87%)
Sep 06, 2019 12.44 12.44 11.81 11.82 122,900 -0.58(-4.68%)
Sep 05, 2019 12.21 12.59 12.10 12.40 178,976 +0.24(+1.97%)
Sep 04, 2019 12.30 12.65 12.10 12.16 129,022 -0.07(-0.57%)
Sep 03, 2019 12.22 12.41 12.13 12.23 134,819 -0.10(-0.81%)
Aug 30, 2019 12.36 12.36 12.17 12.33 114,300 +0.03(+0.24%)
Aug 29, 2019 12.28 12.42 12.28 12.30 55,854 +0.11(+0.90%)
Aug 28, 2019 12.17 12.26 12.05 12.19 146,187 -0.03(-0.25%)
Aug 27, 2019 12.37 12.45 12.16 12.22 187,373 +0.01(+0.08%)
Aug 26, 2019 12.16 12.29 12.08 12.21 134,465 +0.10(+0.83%)
Aug 23, 2019 12.57 12.73 12.04 12.11 210,500 -0.45(-3.58%)
Aug 22, 2019 12.73 12.80 12.51 12.56 105,109 -0.19(-1.49%)
Aug 21, 2019 12.40 12.88 12.36 12.75 363,453 +0.46(+3.74%)
Aug 20, 2019 12.06 12.48 11.93 12.29 440,577 +0.21(+1.74%)
Aug 19, 2019 12.04 12.28 11.94 12.08 177,842 +0.14(+1.17%)
Aug 16, 2019 12.00 12.18 11.88 11.94 374,100 +0.00(+0.00%)
Aug 15, 2019 12.05 12.11 11.69 11.94 112,876 -0.05(-0.42%)
Aug 14, 2019 12.21 12.35 11.83 11.99 122,275 -0.36(-2.91%)
Aug 13, 2019 12.10 12.35 11.97 12.35 127,020 +0.26(+2.15%)
Aug 12, 2019 12.11 12.16 12.01 12.09 104,200 -0.10(-0.82%)
Aug 09, 2019 12.22 12.26 12.07 12.19 99,000 -0.05(-0.41%)
Aug 08, 2019 11.96 12.37 11.96 12.24 138,504 +0.34(+2.86%)
Aug 07, 2019 11.84 11.95 11.80 11.90 390,017 -0.11(-0.92%)
Aug 06, 2019 11.97 12.10 11.85 12.01 119,412 +0.05(+0.42%)
Aug 05, 2019 12.07 12.15 11.84 11.96 150,370 -0.33(-2.69%)
Aug 02, 2019 12.38 12.46 11.97 12.29 177,100 -0.21(-1.68%)
Aug 01, 2019 12.54 12.81 12.47 12.50 268,390 +0.02(+0.16%)
Jul 31, 2019 12.52 12.70 12.40 12.48 235,841 -0.05(-0.40%)
Jul 30, 2019 12.36 12.71 12.33 12.53 264,183 +0.16(+1.29%)
Jul 29, 2019 11.68 12.53 11.54 12.37 511,390 +0.58(+4.92%)
Jul 26, 2019 12.05 12.26 11.78 11.79 172,300 -0.15(-1.26%)
Jul 25, 2019 12.24 12.82 11.81 11.94 369,613 +0.24(+2.05%)
Jul 24, 2019 11.40 11.73 11.40 11.70 188,103 +0.29(+2.54%)
Jul 23, 2019 11.45 11.48 11.30 11.41 114,235 -0.01(-0.09%)
Jul 22, 2019 11.36 11.49 11.24 11.42 228,844 +0.04(+0.35%)
Jul 19, 2019 11.50 11.59 11.37 11.38 83,300 -0.10(-0.87%)
Jul 18, 2019 11.61 11.71 11.40 11.48 115,034 -0.19(-1.63%)
Jul 17, 2019 11.53 11.69 11.49 11.67 116,771 +0.14(+1.21%)
Jul 16, 2019 11.41 11.79 11.40 11.53 200,282 +0.11(+0.96%)
Jul 15, 2019 10.95 11.56 10.93 11.42 372,582 +0.45(+4.10%)
Jul 12, 2019 10.65 10.98 10.63 10.97 274,900 +0.26(+2.43%)
Jul 11, 2019 10.47 10.71 10.33 10.71 186,906 +0.28(+2.68%)
Jul 10, 2019 10.25 10.54 10.25 10.43 115,315 +0.19(+1.81%)
Jul 09, 2019 10.32 10.38 10.21 10.24 82,788 -0.12(-1.21%)
Jul 08, 2019 10.34 10.41 10.30 10.37 47,150 -0.04(-0.38%)
Jul 05, 2019 10.26 10.41 10.13 10.41 65,900 -0.05(-0.48%)
Jul 03, 2019 10.35 10.49 10.35 10.46 37,100 +0.12(+1.16%)
Jul 02, 2019 10.46 10.49 10.24 10.34 56,813 -0.10(-0.96%)
Jul 01, 2019 10.31 10.60 10.24 10.44 107,508 +0.11(+1.06%)
Jun 28, 2019 10.20 10.38 10.14 10.33 424,400 +0.15(+1.47%)
Jun 27, 2019 10.09 10.21 10.05 10.18 192,205 +0.11(+1.09%)
Jun 26, 2019 9.900 10.12 9.900 10.07 286,863 +0.23(+2.34%)
Jun 25, 2019 10.42 10.50 9.830 9.840 167,159 -0.61(-5.84%)
Jun 24, 2019 10.45 10.48 10.33 10.45 117,198 +0.05(+0.48%)
Jun 21, 2019 10.32 10.42 10.18 10.40 165,700 +0.02(+0.19%)
Jun 20, 2019 10.55 10.62 10.33 10.38 120,671 -0.07(-0.67%)
Jun 19, 2019 10.25 10.57 10.25 10.45 178,860 +0.20(+1.95%)
Jun 18, 2019 10.11 10.30 10.11 10.25 86,019 +0.22(+2.19%)
Jun 17, 2019 10.06 10.18 10.02 10.03 42,712 +0.00(+0.00%)
Jun 14, 2019 10.01 10.22 9.980 10.03 108,100 +0.00(+0.00%)
Jun 13, 2019 9.990 10.11 9.950 10.03 54,081 +0.03(+0.30%)
Jun 12, 2019 10.00 10.06 9.920 10.00 62,664 +0.00(+0.00%)
Jun 11, 2019 10.17 10.41 9.910 10.00 79,179 -0.12(-1.19%)
Jun 10, 2019 10.24 10.37 10.08 10.12 63,637 -0.16(-1.56%)
Jun 07, 2019 10.20 10.31 10.17 10.28 56,800 +0.15(+1.48%)
Jun 06, 2019 10.12 10.17 9.960 10.13 66,250 +0.04(+0.40%)
Jun 05, 2019 10.08 10.11 9.970 10.09 306,652 +0.10(+1.00%)
Jun 04, 2019 9.710 10.03 9.650 9.990 92,833 +0.35(+3.63%)
Jun 03, 2019 9.970 9.970 9.610 9.640 89,987 -0.34(-3.41%)
May 31, 2019 10.13 10.13 9.940 9.980 78,000 -0.24(-2.35%)
May 30, 2019 10.13 10.35 10.13 10.22 92,225 +0.12(+1.19%)
May 29, 2019 10.22 10.28 10.09 10.10 76,976 -0.26(-2.51%)
May 28, 2019 10.38 10.52 10.36 10.36 63,800 -0.03(-0.29%)
May 24, 2019 10.58 10.63 10.32 10.39 81,400 -0.11(-1.05%)
May 23, 2019 10.61 10.67 10.34 10.50 98,445 -0.12(-1.13%)
May 22, 2019 10.16 10.69 10.16 10.62 188,377 +0.32(+3.11%)
May 21, 2019 10.27 10.39 10.22 10.30 59,372 +0.07(+0.68%)
May 20, 2019 10.23 10.41 10.09 10.23 46,186 -0.05(-0.49%)
May 17, 2019 10.17 10.34 10.17 10.28 127,200 +0.03(+0.29%)
May 16, 2019 10.11 10.36 10.11 10.25 95,400 +0.19(+1.89%)
May 15, 2019 9.880 10.09 9.870 10.06 500,544 +0.15(+1.51%)
May 14, 2019 9.780 9.970 9.730 9.910 74,730 +0.14(+1.43%)
May 13, 2019 9.640 9.840 9.630 9.770 97,478 +0.00(+0.00%)
May 10, 2019 9.570 9.870 9.537 9.770 157,900 +0.14(+1.45%)
May 09, 2019 9.630 9.710 9.490 9.630 347,487 -0.02(-0.21%)
May 08, 2019 9.780 9.810 9.650 9.650 72,033 -0.12(-1.23%)
May 07, 2019 9.800 9.920 9.690 9.770 73,618 -0.15(-1.51%)
May 06, 2019 9.760 10.04 9.750 9.920 128,370 -0.06(-0.60%)
May 03, 2019 9.940 10.02 9.840 9.980 87,100 +0.08(+0.81%)
May 02, 2019 9.980 10.04 9.780 9.900 106,248 -0.07(-0.70%)
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.