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

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
May 28, 2021 7.400 7.500 7.310 7.430 108,419 +0.09(+1.23%)
May 27, 2021 7.380 7.450 7.250 7.340 107,370 -0.04(-0.54%)
May 26, 2021 7.500 7.570 7.210 7.380 134,044 +0.05(+0.68%)
May 25, 2021 7.570 7.675 7.310 7.330 131,465 -0.16(-2.14%)
May 24, 2021 7.240 7.610 7.200 7.490 166,712 +0.30(+4.17%)
May 21, 2021 7.170 7.304 6.970 7.190 96,999 +0.09(+1.27%)
May 20, 2021 6.950 7.230 6.950 7.100 105,685 +0.20(+2.90%)
May 19, 2021 6.610 6.960 6.460 6.900 128,609 +0.08(+1.17%)
May 18, 2021 6.470 6.898 6.380 6.820 211,618 +0.34(+5.25%)
May 17, 2021 6.600 6.650 6.360 6.480 165,160 -0.18(-2.70%)
May 14, 2021 6.530 6.700 6.470 6.660 108,905 +0.21(+3.26%)
May 13, 2021 6.570 6.720 6.350 6.450 125,022 -0.02(-0.31%)
May 12, 2021 6.630 6.800 6.450 6.470 230,313 -0.35(-5.13%)
May 11, 2021 6.550 6.910 6.480 6.820 217,190 +0.06(+0.89%)
May 10, 2021 7.210 7.220 6.750 6.760 200,213 -0.49(-6.76%)
May 07, 2021 7.000 7.290 6.990 7.250 197,886 +0.25(+3.57%)
May 06, 2021 6.950 7.038 6.800 7.000 219,943 -0.02(-0.28%)
May 05, 2021 7.110 7.180 6.920 7.020 215,250 +0.01(+0.14%)
May 04, 2021 7.200 7.220 6.810 7.010 380,701 -0.22(-3.04%)
May 03, 2021 6.810 7.330 6.800 7.230 443,875 +0.42(+6.17%)
Apr 30, 2021 7.000 7.150 6.570 6.810 351,500 -0.53(-7.22%)
Apr 29, 2021 7.550 7.580 7.250 7.340 237,117 -0.16(-2.13%)
Apr 28, 2021 7.520 7.570 7.250 7.500 142,234 +0.03(+0.40%)
Apr 27, 2021 7.750 7.790 7.330 7.470 159,810 -0.17(-2.23%)
Apr 26, 2021 7.770 7.840 7.550 7.640 166,513 +0.03(+0.39%)
Apr 23, 2021 7.310 7.680 7.310 7.610 157,900 +0.40(+5.55%)
Apr 22, 2021 7.430 7.460 7.060 7.210 135,897 -0.13(-1.77%)
Apr 21, 2021 6.970 7.380 6.880 7.340 145,589 +0.45(+6.53%)
Apr 20, 2021 7.030 7.159 6.800 6.890 135,772 -0.18(-2.55%)
Apr 19, 2021 7.280 7.350 6.860 7.070 226,504 -0.21(-2.88%)
Apr 16, 2021 7.400 7.430 7.170 7.280 110,400 -0.15(-2.02%)
Apr 15, 2021 7.710 7.800 7.300 7.430 148,847 -0.14(-1.85%)
Apr 14, 2021 7.660 7.804 7.450 7.570 156,956 -0.10(-1.30%)
Apr 13, 2021 7.660 7.880 7.500 7.670 186,016 +0.06(+0.79%)
Apr 12, 2021 7.990 7.990 7.430 7.610 180,219 -0.38(-4.76%)
Apr 09, 2021 8.170 8.196 7.880 7.990 114,600 -0.18(-2.20%)
Apr 08, 2021 7.970 8.200 7.860 8.170 155,608 +0.38(+4.88%)
Apr 07, 2021 8.050 8.120 7.700 7.790 127,581 -0.25(-3.11%)
Apr 06, 2021 8.300 8.340 7.910 8.040 175,585 -0.21(-2.55%)
Apr 05, 2021 8.350 8.400 8.070 8.250 173,398 +0.00(+0.00%)
Apr 01, 2021 8.000 8.380 7.980 8.250 172,500 +0.43(+5.50%)
Mar 31, 2021 7.400 7.940 7.370 7.820 261,725 +0.48(+6.54%)
Mar 30, 2021 7.200 7.400 7.050 7.340 166,258 +0.10(+1.38%)
Mar 29, 2021 7.380 7.440 7.100 7.240 194,376 -0.21(-2.82%)
Mar 26, 2021 7.160 7.450 7.050 7.450 239,600 +0.38(+5.37%)
Mar 25, 2021 7.190 7.270 6.850 7.070 336,339 -0.19(-2.62%)
Mar 24, 2021 7.680 7.680 7.230 7.260 181,892 -0.28(-3.71%)
Mar 23, 2021 7.940 7.950 7.430 7.540 209,868 -0.37(-4.68%)
Mar 22, 2021 8.310 8.380 7.850 7.910 195,447 -0.28(-3.42%)
Mar 19, 2021 7.990 8.340 7.780 8.190 1,131,000 +0.29(+3.67%)
Mar 18, 2021 8.250 8.400 7.830 7.900 247,118 -0.50(-5.95%)
Mar 17, 2021 8.300 8.600 8.030 8.400 319,066 -0.05(-0.59%)
Mar 16, 2021 8.530 8.730 8.210 8.450 340,455 +0.13(+1.56%)
Mar 15, 2021 7.720 8.650 7.710 8.320 561,304 +0.61(+7.91%)
Mar 12, 2021 7.750 7.840 7.330 7.710 217,400 -0.04(-0.52%)
Mar 11, 2021 7.610 7.820 7.400 7.750 231,287 +0.39(+5.30%)
Mar 10, 2021 7.680 7.980 7.110 7.360 331,347 -0.05(-0.67%)
Mar 09, 2021 6.960 7.600 6.861 7.410 335,127 +0.72(+10.76%)
Mar 08, 2021 7.050 7.170 6.620 6.690 308,282 -0.34(-4.84%)
Mar 05, 2021 6.600 7.120 6.250 7.030 570,700 +0.33(+4.93%)
Mar 04, 2021 7.050 7.390 6.590 6.700 538,735 -0.56(-7.71%)
Mar 03, 2021 7.560 7.700 7.030 7.260 371,111 -0.39(-5.10%)
Mar 02, 2021 8.000 8.180 7.580 7.650 276,197 -0.35(-4.37%)
Mar 01, 2021 8.000 8.030 7.710 8.000 340,293 +0.25(+3.23%)
Feb 26, 2021 7.440 7.990 7.350 7.750 303,200 +0.31(+4.17%)
Feb 25, 2021 8.300 8.400 7.340 7.440 394,243 -0.87(-10.47%)
Feb 24, 2021 8.020 8.320 7.830 8.310 322,968 +0.40(+5.06%)
Feb 23, 2021 8.000 8.070 7.020 7.910 472,648 -0.32(-3.89%)
Feb 22, 2021 8.570 8.690 8.110 8.230 335,810 -0.44(-5.07%)
Feb 19, 2021 8.410 8.700 8.320 8.670 288,600 +0.37(+4.46%)
Feb 18, 2021 8.770 8.770 8.120 8.300 363,370 -0.58(-6.53%)
Feb 17, 2021 9.070 9.080 8.270 8.880 585,816 -0.27(-2.95%)
Feb 16, 2021 9.350 9.550 9.070 9.150 575,094 +0.07(+0.77%)
Feb 12, 2021 8.890 9.340 8.700 9.080 338,300 +0.19(+2.14%)
Feb 11, 2021 8.820 9.260 8.700 8.890 459,966 +0.13(+1.48%)
Feb 10, 2021 9.240 9.320 8.650 8.760 763,465 -0.16(-1.79%)
Feb 09, 2021 9.500 9.500 8.770 8.920 971,528 -0.44(-4.70%)
Feb 08, 2021 9.500 9.550 9.210 9.360 786,953 +0.20(+2.18%)
Feb 05, 2021 9.850 10.20 8.750 9.160 1,349,100 -1.32(-12.60%)
Feb 04, 2021 9.820 10.60 9.650 10.48 618,711 +0.55(+5.54%)
Feb 03, 2021 10.22 10.25 9.650 9.930 442,632 -0.20(-1.97%)
Feb 02, 2021 10.16 10.35 9.880 10.13 524,521 +0.28(+2.84%)
Feb 01, 2021 9.130 9.990 9.130 9.850 569,672 +0.90(+10.06%)
Jan 29, 2021 9.250 9.499 8.850 8.950 423,800 -0.46(-4.89%)
Jan 28, 2021 9.010 9.440 9.010 9.410 278,246 +0.40(+4.44%)
Jan 27, 2021 9.750 9.860 8.820 9.010 533,400 -1.01(-10.08%)
Jan 26, 2021 10.10 10.18 9.800 10.02 256,182 -0.08(-0.79%)
Jan 25, 2021 10.88 11.00 9.250 10.10 589,636 -0.50(-4.72%)
Jan 22, 2021 10.71 11.25 10.32 10.60 625,500 +0.05(+0.47%)
Jan 21, 2021 9.550 10.70 9.540 10.55 946,067 +1.12(+11.88%)
Jan 20, 2021 9.300 9.670 9.260 9.430 347,028 +0.18(+1.95%)
Jan 19, 2021 9.000 9.440 8.890 9.250 305,459 +0.61(+7.06%)
Jan 15, 2021 9.350 9.350 8.510 8.640 647,600 -0.78(-8.28%)
Jan 14, 2021 9.260 9.780 9.250 9.420 447,785 +0.36(+3.97%)
Jan 13, 2021 9.350 9.410 8.940 9.060 396,259 -0.34(-3.62%)
Jan 12, 2021 9.380 9.800 9.250 9.400 390,953 -0.10(-1.05%)
Jan 11, 2021 9.090 9.600 8.810 9.500 437,692 +0.57(+6.38%)
Jan 08, 2021 9.450 9.627 8.800 8.930 439,000 -0.42(-4.49%)
Jan 07, 2021 9.220 9.680 9.000 9.350 386,447 +0.27(+2.97%)
Jan 06, 2021 9.250 9.540 9.020 9.080 512,787 -0.01(-0.11%)
Jan 05, 2021 9.470 9.990 8.950 9.090 859,479 -0.46(-4.82%)
Jan 04, 2021 9.360 9.650 8.720 9.550 753,567 +0.37(+4.03%)
Dec 31, 2020 9.180 9.180 9.180 781,084 +0.13(+1.44%)
Dec 30, 2020 8.070 9.200 8.000 9.050 781,084 +1.10(+13.84%)
Dec 29, 2020 8.250 8.310 7.570 7.950 412,617 -0.25(-3.05%)
Dec 28, 2020 8.680 8.800 8.030 8.200 314,256 -0.17(-2.03%)
Dec 24, 2020 8.500 8.705 8.290 8.370 139,900 -0.01(-0.12%)
Dec 23, 2020 8.500 8.790 8.330 8.380 355,736 +0.05(+0.60%)
Dec 22, 2020 8.840 8.870 8.140 8.330 493,334 -0.34(-3.92%)
Dec 21, 2020 8.240 8.780 7.750 8.670 651,066 +0.43(+5.22%)
Dec 18, 2020 8.540 8.795 8.120 8.240 631,700 -0.28(-3.29%)
Dec 17, 2020 8.480 9.110 8.250 8.520 1,028,138 +0.20(+2.40%)
Dec 16, 2020 7.810 8.640 7.510 8.320 1,192,355 +0.55(+7.08%)
Dec 15, 2020 7.600 8.250 7.200 7.770 1,068,488 +0.20(+2.64%)
Dec 14, 2020 6.500 7.700 6.490 7.570 1,053,301 +1.16(+18.10%)
Dec 11, 2020 6.310 6.450 6.235 6.410 211,600 +0.08(+1.26%)
Dec 10, 2020 6.080 6.480 6.000 6.330 278,181 +0.25(+4.11%)
Dec 09, 2020 6.570 6.570 6.000 6.080 283,329 -0.39(-6.03%)
Dec 08, 2020 6.500 6.590 6.250 6.470 221,883 -0.12(-1.82%)
Dec 07, 2020 6.920 6.960 6.460 6.590 389,500 -0.33(-4.77%)
Dec 04, 2020 6.700 6.985 6.630 6.920 310,400 +0.35(+5.33%)
Dec 03, 2020 6.600 6.700 6.360 6.570 324,785 +0.08(+1.23%)
Dec 02, 2020 6.310 6.540 6.030 6.490 314,280 +0.12(+1.88%)
Dec 01, 2020 6.470 6.570 5.840 6.370 810,134 +0.02(+0.31%)
Nov 30, 2020 6.530 6.540 6.120 6.350 450,170 -0.09(-1.40%)
Nov 27, 2020 7.056 7.204 6.370 6.440 516,500 -0.46(-6.67%)
Nov 25, 2020 7.470 7.562 6.810 6.900 988,500 -0.71(-9.33%)
Nov 24, 2020 7.580 8.070 7.240 7.610 693,077 +0.37(+5.11%)
Nov 23, 2020 7.500 7.530 7.120 7.240 459,184 -0.03(-0.41%)
Nov 20, 2020 6.760 7.322 6.750 7.270 352,100 +0.50(+7.39%)
Nov 19, 2020 6.790 7.060 6.600 6.770 321,092 -0.13(-1.88%)
Nov 18, 2020 7.400 7.530 6.810 6.900 383,161 -0.47(-6.38%)
Nov 17, 2020 7.540 7.700 7.270 7.370 339,171 -0.11(-1.47%)
Nov 16, 2020 6.950 7.500 6.700 7.480 424,951 +0.58(+8.41%)
Nov 13, 2020 7.020 7.150 6.750 6.900 323,100 +0.04(+0.58%)
Nov 12, 2020 6.970 7.140 6.700 6.860 366,888 -0.02(-0.29%)
Nov 11, 2020 6.450 7.060 6.280 6.880 564,833 +0.67(+10.79%)
Nov 10, 2020 6.270 6.690 5.700 6.210 429,180 -0.07(-1.11%)
Nov 09, 2020 7.630 7.700 6.060 6.280 845,865 -0.97(-13.38%)
Nov 06, 2020 7.130 7.500 7.030 7.250 371,800 -0.03(-0.41%)
Nov 05, 2020 7.990 8.040 7.000 7.280 1,116,112 -0.31(-4.08%)
Nov 04, 2020 6.800 8.350 6.640 7.590 2,308,297 +1.03(+15.70%)
Nov 03, 2020 6.280 6.620 6.130 6.560 353,504 +0.23(+3.63%)
Nov 02, 2020 6.500 6.950 5.900 6.330 1,229,381 -0.09(-1.40%)
Oct 30, 2020 5.750 6.553 5.750 6.420 1,007,700 +0.99(+18.23%)
Oct 29, 2020 5.270 5.600 5.260 5.430 295,647 +0.25(+4.83%)
Oct 28, 2020 5.710 5.710 4.910 5.180 550,695 -0.44(-7.83%)
Oct 27, 2020 5.840 5.900 5.620 5.620 265,650 -0.11(-1.92%)
Oct 26, 2020 5.750 5.800 5.510 5.730 303,749 -0.11(-1.88%)
Oct 23, 2020 6.300 6.442 5.810 5.840 541,800 -0.39(-6.26%)
Oct 22, 2020 5.750 6.340 5.620 6.230 683,673 +0.58(+10.27%)
Oct 21, 2020 5.890 6.060 5.620 5.650 605,392 -0.09(-1.57%)
Oct 20, 2020 4.810 6.070 4.700 5.740 2,477,503 +0.90(+18.60%)
Oct 19, 2020 4.970 4.980 4.700 4.840 151,203 -0.01(-0.21%)
Oct 16, 2020 4.670 4.900 4.670 4.850 122,500 +0.18(+3.85%)
Oct 15, 2020 4.800 4.810 4.400 4.670 255,879 -0.32(-6.41%)
Oct 14, 2020 5.070 5.110 4.900 4.990 162,992 -0.06(-1.19%)
Oct 13, 2020 4.800 5.100 4.750 5.050 322,066 +0.27(+5.65%)
Oct 12, 2020 4.870 4.940 4.560 4.780 342,390 -0.02(-0.42%)
Oct 09, 2020 5.050 5.430 4.680 4.800 862,000 -0.11(-2.24%)
Oct 08, 2020 4.420 4.980 4.390 4.910 495,955 +0.59(+13.66%)
Oct 07, 2020 4.270 4.380 4.190 4.320 201,857 +0.14(+3.35%)
Oct 06, 2020 4.380 4.610 4.070 4.180 540,314 +0.15(+3.72%)
Oct 05, 2020 3.600 4.100 3.600 4.030 421,102 +0.64(+18.70%)
Oct 02, 2020 3.290 3.450 3.230 3.395 58,100 -0.04(-1.31%)
Oct 01, 2020 3.600 3.600 3.410 3.440 66,419 -0.10(-2.82%)
Sep 30, 2020 3.550 3.780 3.450 3.540 109,235 -0.12(-3.28%)
Sep 29, 2020 3.500 3.850 3.450 3.660 392,178 +0.28(+8.28%)
Sep 28, 2020 3.400 3.410 3.250 3.380 149,640 +0.19(+5.96%)
Sep 25, 2020 3.020 3.250 3.020 3.190 41,900 +0.11(+3.57%)
Sep 24, 2020 3.000 3.100 2.970 3.080 71,041 -0.10(-3.14%)
Sep 23, 2020 3.270 3.300 3.100 3.180 45,471 -0.04(-1.24%)
Sep 22, 2020 3.100 3.350 3.000 3.220 375,500 +0.12(+3.87%)
Sep 21, 2020 3.050 3.140 3.011 3.100 52,838 +0.02(+0.65%)
Sep 18, 2020 3.060 3.080 3.010 3.080 50,600 +0.05(+1.65%)
Sep 17, 2020 2.950 3.035 2.945 3.030 24,886 +0.06(+2.02%)
Sep 16, 2020 2.960 3.055 2.960 2.970 33,216 +0.00(+0.00%)
Sep 15, 2020 3.020 3.030 2.970 2.970 32,435 -0.05(-1.66%)
Sep 14, 2020 3.030 3.030 2.940 3.020 52,181 +0.05(+1.68%)
Sep 11, 2020 2.880 3.025 2.830 2.970 170,900 +0.14(+4.95%)
Sep 10, 2020 2.800 2.900 2.777 2.830 93,757 +0.03(+1.07%)
Sep 09, 2020 2.610 2.840 2.580 2.800 51,568 +0.15(+5.66%)
Sep 08, 2020 2.720 2.780 2.635 2.650 108,285 -0.15(-5.36%)
Sep 04, 2020 2.800 2.890 2.623 2.800 81,700 +0.01(+0.36%)
Sep 03, 2020 2.970 3.050 2.760 2.790 153,937 -0.21(-7.00%)
Sep 02, 2020 2.850 3.030 2.850 3.000 140,694 +0.12(+4.17%)
Sep 01, 2020 2.880 2.980 2.880 2.880 68,017 -0.03(-1.03%)
Aug 31, 2020 2.930 3.050 2.850 2.910 93,902 -0.05(-1.69%)
Aug 28, 2020 2.980 3.120 2.940 2.960 117,200 +0.01(+0.34%)
Aug 27, 2020 3.060 3.060 2.920 2.950 53,554 -0.14(-4.53%)
Aug 26, 2020 3.090 3.150 3.050 3.090 59,067 +0.04(+1.31%)
Aug 25, 2020 3.000 3.129 2.940 3.050 72,503 +0.10(+3.39%)
Aug 24, 2020 2.960 2.990 2.920 2.950 35,167 +0.04(+1.37%)
Aug 21, 2020 2.950 3.030 2.870 2.910 57,900 -0.04(-1.36%)
Aug 20, 2020 2.910 3.040 2.910 2.950 16,958 +0.00(+0.00%)
Aug 19, 2020 2.970 3.060 2.950 2.950 51,483 -0.05(-1.67%)
Aug 18, 2020 3.000 3.100 2.900 3.000 102,632 -0.13(-4.15%)
Aug 17, 2020 3.000 3.250 2.990 3.130 179,705 +0.13(+4.33%)
Aug 14, 2020 2.910 3.030 2.860 3.000 113,900 +0.07(+2.39%)
Aug 13, 2020 2.930 2.970 2.900 2.930 31,593 -0.02(-0.68%)
Aug 12, 2020 2.870 3.040 2.840 2.950 164,209 +0.12(+4.24%)
Aug 11, 2020 2.860 3.080 2.800 2.830 215,908 -0.03(-1.05%)
Aug 10, 2020 2.830 2.950 2.800 2.860 138,918 +0.06(+2.14%)
Aug 07, 2020 2.960 3.150 2.800 2.800 233,800 -0.24(-7.89%)
Aug 06, 2020 3.000 3.060 2.760 3.040 177,925 -0.03(-0.98%)
Aug 05, 2020 3.070 3.100 3.010 3.070 177,270 +0.03(+0.99%)
Aug 04, 2020 3.240 3.290 2.920 3.040 387,544 -0.50(-14.12%)
Aug 03, 2020 3.200 3.920 2.900 3.540 2,122,016 +0.21(+6.31%)
Jul 31, 2020 2.490 3.520 2.280 3.330 3,870,500 +1.08(+48.00%)
Jul 30, 2020 2.230 2.260 2.090 2.250 157,219 +0.05(+2.27%)
Jul 29, 2020 2.120 2.200 2.050 2.200 93,235 +0.09(+4.27%)
Jul 28, 2020 2.260 2.260 2.003 2.110 66,190 -0.15(-6.64%)
Jul 27, 2020 2.140 2.260 2.060 2.260 75,261 +0.12(+5.61%)
Jul 24, 2020 2.040 2.150 2.040 2.140 39,300 +0.00(+0.00%)
Jul 23, 2020 2.200 2.290 2.000 2.140 111,466 -0.10(-4.38%)
Jul 22, 2020 2.500 2.500 2.150 2.238 109,338 -0.17(-7.14%)
Jul 21, 2020 2.220 2.460 2.130 2.410 309,202 +0.25(+11.57%)
Jul 20, 2020 2.200 2.200 2.130 2.160 97,334 +0.00(+0.00%)
Jul 17, 2020 2.335 2.335 2.100 2.160 188,400 +0.01(+0.47%)
Jul 16, 2020 1.980 2.180 1.940 2.150 284,088 +0.21(+10.63%)
Jul 15, 2020 1.700 1.965 1.684 1.943 408,512 +0.24(+14.32%)
Jul 14, 2020 1.690 1.719 1.650 1.700 29,882 +0.04(+2.41%)
Jul 13, 2020 1.720 1.750 1.660 1.660 38,348 -0.03(-1.78%)
Jul 10, 2020 1.690 1.710 1.680 1.690 73,700 +0.04(+2.42%)
Jul 09, 2020 1.700 1.760 1.630 1.650 125,205 -0.04(-2.37%)
Jul 08, 2020 1.690 1.710 1.600 1.690 61,117 +0.01(+0.60%)
Jul 07, 2020 1.710 1.710 1.640 1.680 28,509 +0.00(+0.00%)
Jul 06, 2020 1.690 1.718 1.630 1.680 202,459 +0.06(+3.70%)
Jul 02, 2020 1.640 1.720 1.610 1.620 24,800 -0.00(-0.16%)
Jul 01, 2020 1.680 1.710 1.623 1.623 14,210 -0.08(-4.55%)
Jun 30, 2020 1.690 1.730 1.650 1.700 33,987 +0.01(+0.59%)
Jun 29, 2020 1.650 1.710 1.630 1.690 24,097 +0.03(+1.64%)
Jun 26, 2020 1.670 1.680 1.630 1.663 13,600 +0.00(+0.16%)
Jun 25, 2020 1.630 1.690 1.600 1.660 13,401 +0.06(+4.03%)
Jun 24, 2020 1.650 1.680 1.560 1.596 32,234 -0.04(-2.70%)
Jun 23, 2020 1.670 1.730 1.640 1.640 16,312 -0.05(-2.96%)
Jun 22, 2020 1.600 1.720 1.600 1.690 26,001 +0.08(+4.97%)
Jun 19, 2020 1.660 1.722 1.610 1.610 32,100 -0.04(-2.42%)
Jun 18, 2020 1.700 1.730 1.630 1.650 47,521 +0.03(+1.85%)
Jun 17, 2020 1.590 1.670 1.520 1.620 40,710 -0.08(-4.71%)
Jun 16, 2020 1.530 1.710 1.520 1.700 204,964 +0.19(+12.58%)
Jun 15, 2020 1.500 1.580 1.500 1.510 22,811 -0.01(-0.66%)
Jun 12, 2020 1.550 1.560 1.470 1.520 49,600 +0.03(+1.83%)
Jun 11, 2020 1.510 1.520 1.480 1.493 35,096 -0.06(-3.70%)
Jun 10, 2020 1.520 1.570 1.510 1.550 16,242 +0.00(+0.00%)
Jun 09, 2020 1.520 1.570 1.510 1.550 34,022 +0.00(+0.00%)
Jun 08, 2020 1.570 1.590 1.500 1.550 55,503 +0.03(+1.97%)
Jun 05, 2020 1.500 1.590 1.500 1.520 58,300 +0.02(+1.33%)
Jun 04, 2020 1.560 1.560 1.500 1.500 19,915 -0.03(-1.96%)
Jun 03, 2020 1.555 1.555 1.500 1.530 17,363 +0.01(+0.66%)
Jun 02, 2020 1.600 1.600 1.510 1.520 4,406 -0.02(-1.62%)
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.