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

Rekor Systems Inc (NQ: REKR )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 23.24 23.96 22.84 23.45 411,000 +0.01(+0.04%)
Apr 29, 2021 24.00 24.27 22.40 23.44 583,115 -0.37(-1.55%)
Apr 28, 2021 24.99 25.38 23.76 23.81 606,462 -1.42(-5.63%)
Apr 27, 2021 25.00 25.34 23.90 25.23 523,248 +0.48(+1.94%)
Apr 26, 2021 23.50 24.99 22.84 24.75 728,513 +1.45(+6.22%)
Apr 23, 2021 22.62 23.70 22.11 23.30 429,000 +0.93(+4.16%)
Apr 22, 2021 20.59 23.40 20.59 22.37 1,224,114 +1.79(+8.70%)
Apr 21, 2021 19.72 20.64 18.91 20.58 761,560 +0.97(+4.95%)
Apr 20, 2021 20.00 20.16 18.48 19.61 720,422 -0.27(-1.36%)
Apr 19, 2021 21.50 21.57 19.15 19.88 881,724 -0.92(-4.42%)
Apr 16, 2021 20.63 21.10 19.75 20.80 581,000 +0.40(+1.96%)
Apr 15, 2021 21.20 21.75 19.92 20.40 576,208 -0.67(-3.18%)
Apr 14, 2021 20.83 22.40 20.83 21.07 571,131 +0.11(+0.52%)
Apr 13, 2021 21.60 21.87 20.71 20.96 547,529 -0.64(-2.96%)
Apr 12, 2021 21.95 22.20 20.85 21.60 457,314 -0.30(-1.37%)
Apr 09, 2021 23.00 23.09 21.07 21.90 1,002,100 -1.35(-5.81%)
Apr 08, 2021 21.24 23.37 21.24 23.25 750,608 +2.19(+10.40%)
Apr 07, 2021 22.35 22.99 20.61 21.06 916,321 -1.31(-5.86%)
Apr 06, 2021 22.00 22.37 20.70 22.37 607,656 +0.65(+2.99%)
Apr 05, 2021 21.00 22.60 20.55 21.72 852,140 +1.37(+6.73%)
Apr 01, 2021 20.10 21.62 19.91 20.35 517,900 +0.36(+1.80%)
Mar 31, 2021 19.90 20.65 19.47 19.99 1,239,885 +0.22(+1.11%)
Mar 30, 2021 18.23 19.91 17.77 19.77 667,089 +1.65(+9.11%)
Mar 29, 2021 18.54 19.18 17.73 18.12 623,985 -0.68(-3.62%)
Mar 26, 2021 19.08 19.72 17.68 18.80 643,800 -0.16(-0.84%)
Mar 25, 2021 16.76 19.39 16.74 18.96 1,153,907 +1.41(+8.03%)
Mar 24, 2021 19.38 20.36 17.38 17.55 1,026,137 -1.46(-7.68%)
Mar 23, 2021 20.74 21.05 18.82 19.01 761,216 -1.67(-8.08%)
Mar 22, 2021 21.58 22.45 20.51 20.68 1,313,020 -0.85(-3.95%)
Mar 19, 2021 19.35 21.85 19.32 21.53 2,249,200 +2.28(+11.84%)
Mar 18, 2021 19.14 20.50 18.31 19.25 2,591,317 +0.46(+2.45%)
Mar 17, 2021 16.14 18.87 15.81 18.79 2,317,587 +2.07(+12.38%)
Mar 16, 2021 18.00 18.23 16.36 16.72 479,229 -1.10(-6.17%)
Mar 15, 2021 17.51 18.40 16.70 17.82 836,831 +0.53(+3.07%)
Mar 12, 2021 17.43 17.66 16.26 17.29 544,900 -0.58(-3.25%)
Mar 11, 2021 16.15 17.93 15.36 17.87 1,896,609 +1.80(+11.20%)
Mar 10, 2021 15.17 16.53 15.17 16.07 766,002 +1.08(+7.20%)
Mar 09, 2021 14.19 15.73 14.19 14.99 1,419,364 +1.24(+9.02%)
Mar 08, 2021 13.62 14.45 13.02 13.75 1,088,225 +0.48(+3.62%)
Mar 05, 2021 12.80 13.44 11.13 13.27 1,376,100 +0.42(+3.27%)
Mar 04, 2021 14.77 15.18 12.62 12.85 1,290,470 -2.09(-13.99%)
Mar 03, 2021 16.00 16.34 14.10 14.94 981,197 -1.04(-6.51%)
Mar 02, 2021 16.92 17.21 15.83 15.98 589,545 -1.26(-7.31%)
Mar 01, 2021 15.94 17.41 15.82 17.24 982,546 +1.78(+11.51%)
Feb 26, 2021 15.80 16.43 15.13 15.46 427,100 -0.12(-0.77%)
Feb 25, 2021 17.42 17.92 15.50 15.58 866,160 -1.81(-10.41%)
Feb 24, 2021 16.56 17.98 16.46 17.39 694,838 +0.96(+5.84%)
Feb 23, 2021 16.50 16.50 14.75 16.43 974,045 -0.44(-2.61%)
Feb 22, 2021 16.86 17.35 16.40 16.87 687,212 -0.08(-0.47%)
Feb 19, 2021 16.75 17.51 16.69 16.95 1,259,400 +0.41(+2.48%)
Feb 18, 2021 17.25 17.66 15.83 16.54 906,095 -0.97(-5.54%)
Feb 17, 2021 17.48 17.78 16.56 17.51 659,110 -0.13(-0.74%)
Feb 16, 2021 19.55 19.92 17.10 17.64 1,251,054 -1.80(-9.26%)
Feb 12, 2021 18.60 20.67 18.50 19.44 1,339,600 +0.72(+3.85%)
Feb 11, 2021 16.64 19.49 15.81 18.72 2,305,411 +2.63(+16.35%)
Feb 10, 2021 16.85 17.14 15.75 16.09 968,698 -0.56(-3.36%)
Feb 09, 2021 16.98 17.64 15.78 16.65 1,231,364 -0.17(-1.01%)
Feb 08, 2021 17.25 17.25 15.71 16.82 1,547,277 +0.78(+4.86%)
Feb 05, 2021 13.40 17.17 13.20 16.04 5,190,900 +1.18(+7.94%)
Feb 04, 2021 14.71 15.18 13.58 14.86 834,637 +0.09(+0.61%)
Feb 03, 2021 12.14 15.46 12.09 14.77 1,675,457 +2.71(+22.47%)
Feb 02, 2021 12.53 12.74 11.94 12.06 412,332 -0.31(-2.51%)
Feb 01, 2021 12.02 12.44 11.74 12.37 474,982 +0.47(+3.95%)
Jan 29, 2021 12.63 13.00 11.70 11.90 538,000 -0.82(-6.45%)
Jan 28, 2021 12.28 13.55 12.13 12.72 840,294 +0.46(+3.75%)
Jan 27, 2021 13.15 13.15 11.55 12.26 868,602 -1.14(-8.51%)
Jan 26, 2021 13.47 13.68 12.52 13.40 634,098 +0.07(+0.53%)
Jan 25, 2021 12.77 13.70 12.32 13.33 1,115,843 +0.69(+5.46%)
Jan 22, 2021 12.70 13.22 12.35 12.64 1,047,300 -0.07(-0.55%)
Jan 21, 2021 12.34 12.91 11.50 12.71 726,430 +0.31(+2.50%)
Jan 20, 2021 11.38 13.24 11.30 12.40 1,355,242 +1.32(+11.91%)
Jan 19, 2021 10.17 11.29 10.09 11.08 979,553 +0.50(+4.73%)
Jan 15, 2021 8.930 11.65 8.910 10.58 3,306,200 +1.67(+18.74%)
Jan 14, 2021 8.580 9.170 8.570 8.910 513,838 +0.35(+4.09%)
Jan 13, 2021 8.870 8.890 8.550 8.560 360,006 -0.29(-3.28%)
Jan 12, 2021 8.680 8.965 8.520 8.850 380,177 +0.25(+2.91%)
Jan 11, 2021 8.670 9.170 8.420 8.600 542,904 -0.12(-1.38%)
Jan 08, 2021 8.510 8.930 8.250 8.720 748,600 +0.35(+4.18%)
Jan 07, 2021 8.150 8.780 8.010 8.370 650,238 +0.26(+3.21%)
Jan 06, 2021 7.850 8.430 7.750 8.110 793,396 +0.31(+3.97%)
Jan 05, 2021 7.420 8.000 7.390 7.800 439,456 +0.31(+4.14%)
Jan 04, 2021 8.080 8.200 7.460 7.490 426,907 -0.58(-7.19%)
Dec 31, 2020 8.070 8.070 8.070 368,103 +0.37(+4.81%)
Dec 30, 2020 7.550 8.080 7.424 7.700 368,103 +0.19(+2.53%)
Dec 29, 2020 8.030 8.100 7.100 7.510 626,267 -0.50(-6.24%)
Dec 28, 2020 8.700 8.730 7.800 8.010 689,952 -0.70(-8.04%)
Dec 24, 2020 8.740 9.350 8.560 8.710 516,600 -0.01(-0.11%)
Dec 23, 2020 8.700 9.200 8.495 8.720 740,252 +0.22(+2.59%)
Dec 22, 2020 7.780 8.850 7.580 8.500 886,564 +0.70(+8.97%)
Dec 21, 2020 7.160 7.870 6.800 7.800 654,975 +0.37(+4.98%)
Dec 18, 2020 6.970 7.740 6.920 7.430 1,218,800 +0.36(+5.09%)
Dec 17, 2020 6.390 7.250 6.370 7.070 843,632 +0.71(+11.16%)
Dec 16, 2020 6.200 6.550 5.970 6.360 484,034 +0.16(+2.58%)
Dec 15, 2020 5.910 6.230 5.600 6.200 392,616 +0.40(+6.90%)
Dec 14, 2020 5.580 6.000 5.557 5.800 454,660 +0.25(+4.50%)
Dec 11, 2020 5.380 5.590 5.220 5.550 387,800 +0.14(+2.59%)
Dec 10, 2020 5.060 5.450 5.050 5.410 272,063 +0.25(+4.84%)
Dec 09, 2020 5.520 5.560 5.050 5.160 371,705 -0.29(-5.32%)
Dec 08, 2020 5.300 5.640 5.120 5.450 1,169,836 +0.22(+4.21%)
Dec 07, 2020 5.260 5.570 5.100 5.230 439,845 +0.05(+0.97%)
Dec 04, 2020 5.250 5.420 4.810 5.180 801,000 -0.03(-0.58%)
Dec 03, 2020 4.830 5.440 4.700 5.210 560,704 +0.46(+9.68%)
Dec 02, 2020 4.630 4.850 4.520 4.750 187,992 +0.12(+2.59%)
Dec 01, 2020 4.830 4.940 4.500 4.630 167,872 -0.11(-2.32%)
Nov 30, 2020 4.930 5.100 4.530 4.740 296,318 -0.05(-1.04%)
Nov 27, 2020 4.860 5.160 4.728 4.790 183,800 +0.01(+0.21%)
Nov 25, 2020 4.500 4.890 4.360 4.780 336,700 +0.32(+7.17%)
Nov 24, 2020 4.900 4.990 4.360 4.460 335,145 -0.31(-6.50%)
Nov 23, 2020 4.440 4.840 4.350 4.770 430,556 +0.47(+10.93%)
Nov 20, 2020 4.170 4.330 4.020 4.300 230,200 +0.24(+5.91%)
Nov 19, 2020 4.050 4.180 3.980 4.060 172,782 -0.01(-0.25%)
Nov 18, 2020 4.020 4.076 3.910 4.070 186,650 +0.07(+1.75%)
Nov 17, 2020 3.980 4.110 3.960 4.000 223,161 +0.05(+1.27%)
Nov 16, 2020 4.170 4.226 3.910 3.950 309,743 -0.17(-4.13%)
Nov 13, 2020 4.150 4.380 4.050 4.120 222,500 -0.02(-0.48%)
Nov 12, 2020 4.070 4.200 3.960 4.140 334,625 +0.07(+1.72%)
Nov 11, 2020 4.060 4.340 3.850 4.070 295,508 +0.16(+4.09%)
Nov 10, 2020 4.000 4.280 3.780 3.910 494,027 -0.10(-2.49%)
Nov 09, 2020 3.950 4.490 3.910 4.010 638,937 +0.24(+6.37%)
Nov 06, 2020 3.790 3.930 3.380 3.770 742,400 +0.03(+0.80%)
Nov 05, 2020 3.930 3.930 3.650 3.740 457,778 -0.09(-2.35%)
Nov 04, 2020 4.020 4.120 3.520 3.830 516,786 -0.19(-4.73%)
Nov 03, 2020 3.950 4.300 3.770 4.020 509,998 +0.07(+1.77%)
Nov 02, 2020 4.350 4.520 3.660 3.950 753,195 -0.21(-5.05%)
Oct 30, 2020 4.340 4.350 3.924 4.160 827,800 -0.17(-3.93%)
Oct 29, 2020 3.450 4.550 3.390 4.330 4,246,472 +1.01(+30.42%)
Oct 28, 2020 4.490 4.530 3.090 3.320 1,919,120 -1.48(-30.83%)
Oct 27, 2020 4.780 4.990 4.750 4.800 148,152 +0.05(+1.05%)
Oct 26, 2020 5.080 5.180 4.690 4.750 488,926 -0.39(-7.59%)
Oct 23, 2020 5.300 5.338 5.000 5.140 271,800 -0.11(-2.10%)
Oct 22, 2020 5.260 5.480 5.160 5.250 180,291 +0.03(+0.57%)
Oct 21, 2020 5.630 5.690 5.120 5.220 400,679 -0.43(-7.61%)
Oct 20, 2020 5.730 5.850 5.620 5.650 200,611 -0.05(-0.88%)
Oct 19, 2020 5.960 6.070 5.650 5.700 215,836 -0.22(-3.72%)
Oct 16, 2020 6.000 6.180 5.850 5.920 206,000 -0.07(-1.17%)
Oct 15, 2020 6.260 6.300 5.940 5.990 324,344 -0.40(-6.26%)
Oct 14, 2020 6.670 6.740 6.250 6.390 115,199 -0.21(-3.18%)
Oct 13, 2020 6.490 6.630 6.400 6.600 138,642 +0.14(+2.17%)
Oct 12, 2020 6.670 6.750 6.330 6.460 237,115 -0.24(-3.58%)
Oct 09, 2020 6.310 6.850 6.300 6.700 317,000 +0.43(+6.86%)
Oct 08, 2020 6.370 6.570 6.010 6.270 228,282 +0.09(+1.46%)
Oct 07, 2020 5.840 6.192 5.700 6.180 229,185 +0.41(+7.11%)
Oct 06, 2020 5.740 6.150 5.730 5.770 317,152 +0.05(+0.87%)
Oct 05, 2020 5.810 5.870 5.690 5.720 299,060 -0.05(-0.87%)
Oct 02, 2020 5.650 5.850 5.600 5.770 181,600 +0.03(+0.52%)
Oct 01, 2020 5.750 5.785 5.610 5.740 219,758 -0.02(-0.35%)
Sep 30, 2020 5.820 5.900 5.605 5.760 262,329 -0.05(-0.86%)
Sep 29, 2020 5.750 5.960 5.650 5.810 416,771 +0.06(+1.04%)
Sep 28, 2020 5.750 5.910 5.700 5.750 167,999 +0.08(+1.41%)
Sep 25, 2020 5.710 5.820 5.540 5.670 260,500 +0.13(+2.35%)
Sep 24, 2020 6.450 6.450 5.500 5.540 915,080 -1.01(-15.42%)
Sep 23, 2020 7.030 7.100 6.250 6.550 539,591 -0.48(-6.83%)
Sep 22, 2020 7.150 7.440 6.970 7.030 401,654 -0.05(-0.71%)
Sep 21, 2020 7.600 7.650 6.940 7.080 664,416 -0.67(-8.65%)
Sep 18, 2020 7.360 7.790 7.280 7.750 933,400 +0.53(+7.34%)
Sep 17, 2020 6.750 7.800 6.680 7.220 1,283,815 +0.42(+6.18%)
Sep 16, 2020 6.620 7.140 6.620 6.800 1,529,025 +0.29(+4.45%)
Sep 15, 2020 6.480 6.590 6.350 6.510 636,578 +0.03(+0.46%)
Sep 14, 2020 6.330 6.540 6.330 6.480 391,872 +0.23(+3.68%)
Sep 11, 2020 6.430 6.530 6.250 6.250 2,848,400 -0.25(-3.85%)
Sep 10, 2020 6.600 6.600 6.300 6.500 242,747 -0.05(-0.76%)
Sep 09, 2020 6.620 6.700 6.530 6.550 256,836 -0.02(-0.30%)
Sep 08, 2020 6.700 6.873 6.450 6.570 365,093 +0.12(+1.86%)
Sep 04, 2020 6.500 6.530 6.070 6.450 346,600 +0.01(+0.16%)
Sep 03, 2020 6.450 6.500 6.050 6.440 327,098 -0.01(-0.16%)
Sep 02, 2020 6.970 7.020 6.190 6.450 1,474,478 -0.11(-1.68%)
Sep 01, 2020 6.500 6.670 6.440 6.560 411,655 +0.06(+0.92%)
Aug 31, 2020 6.780 6.890 6.360 6.500 754,350 -0.11(-1.66%)
Aug 28, 2020 6.580 7.000 6.040 6.610 2,170,500 -0.13(-1.93%)
Aug 27, 2020 5.330 7.000 5.270 6.740 5,889,581 +1.39(+25.98%)
Aug 26, 2020 4.940 5.430 4.840 5.350 604,847 +0.35(+7.00%)
Aug 25, 2020 4.700 5.000 4.613 5.000 179,026 +0.39(+8.46%)
Aug 24, 2020 4.590 4.762 4.500 4.610 64,377 +0.02(+0.44%)
Aug 21, 2020 4.560 4.680 4.328 4.590 98,700 +0.04(+0.88%)
Aug 20, 2020 4.590 5.080 4.320 4.550 638,586 -0.04(-0.87%)
Aug 19, 2020 4.270 4.740 4.209 4.590 333,804 +0.34(+8.00%)
Aug 18, 2020 4.170 4.270 4.091 4.250 34,355 +0.04(+0.95%)
Aug 17, 2020 4.320 4.400 4.166 4.210 134,378 -0.14(-3.22%)
Aug 14, 2020 4.020 4.430 3.950 4.350 216,100 +0.32(+7.94%)
Aug 13, 2020 4.010 4.030 3.880 4.030 23,172 +0.03(+0.75%)
Aug 12, 2020 3.950 4.080 3.930 4.000 20,692 +0.06(+1.52%)
Aug 11, 2020 4.170 4.170 3.880 3.940 70,995 -0.22(-5.29%)
Aug 10, 2020 4.240 4.290 4.062 4.160 87,953 +0.00(+0.00%)
Aug 07, 2020 4.090 4.160 3.910 4.160 143,400 +0.12(+2.97%)
Aug 06, 2020 3.900 4.250 3.830 4.040 301,015 +0.28(+7.45%)
Aug 05, 2020 3.810 3.870 3.720 3.760 76,045 -0.04(-1.05%)
Aug 04, 2020 3.840 3.913 3.790 3.800 51,373 +0.02(+0.53%)
Aug 03, 2020 3.980 4.050 3.680 3.780 140,301 -0.19(-4.79%)
Jul 31, 2020 4.050 4.100 3.870 3.970 95,600 -0.05(-1.24%)
Jul 30, 2020 3.780 4.100 3.770 4.020 136,678 +0.26(+6.91%)
Jul 29, 2020 3.680 3.800 3.600 3.760 49,387 +0.02(+0.53%)
Jul 28, 2020 3.700 3.761 3.700 3.740 5,591 +0.02(+0.54%)
Jul 27, 2020 3.750 3.840 3.635 3.720 53,021 -0.08(-2.11%)
Jul 24, 2020 3.750 3.830 3.650 3.800 30,400 +0.05(+1.33%)
Jul 23, 2020 3.970 4.000 3.690 3.750 95,613 -0.20(-5.06%)
Jul 22, 2020 3.840 4.050 3.830 3.950 93,035 +0.15(+3.95%)
Jul 21, 2020 3.990 3.990 3.730 3.800 77,347 -0.13(-3.31%)
Jul 20, 2020 3.890 4.150 3.860 3.930 101,786 +0.08(+2.08%)
Jul 17, 2020 3.670 3.850 3.580 3.850 82,000 +0.18(+4.90%)
Jul 16, 2020 3.540 3.700 3.540 3.670 45,654 +0.13(+3.67%)
Jul 15, 2020 3.520 3.550 3.440 3.540 59,044 +0.04(+1.14%)
Jul 14, 2020 3.480 3.780 3.460 3.500 23,310 +0.05(+1.45%)
Jul 13, 2020 3.460 3.640 3.430 3.450 52,879 +0.00(+0.00%)
Jul 10, 2020 3.480 3.599 3.420 3.450 155,400 -0.03(-0.86%)
Jul 09, 2020 3.690 3.740 3.420 3.480 113,662 -0.20(-5.43%)
Jul 08, 2020 3.800 3.900 3.650 3.680 184,950 -0.02(-0.54%)
Jul 07, 2020 3.790 3.860 3.600 3.700 279,581 -0.11(-2.89%)
Jul 06, 2020 4.030 4.280 3.730 3.810 208,174 -0.27(-6.62%)
Jul 02, 2020 4.460 4.560 4.050 4.080 187,100 -0.25(-5.77%)
Jul 01, 2020 4.020 4.570 3.920 4.330 348,026 +0.33(+8.25%)
Jun 30, 2020 3.870 4.070 3.841 4.000 202,794 +0.08(+2.04%)
Jun 29, 2020 3.980 3.990 3.850 3.920 76,590 -0.08(-2.00%)
Jun 26, 2020 3.890 4.000 3.770 4.000 109,500 +0.05(+1.27%)
Jun 25, 2020 3.900 4.000 3.830 3.950 70,149 -0.02(-0.50%)
Jun 24, 2020 3.820 3.980 3.720 3.970 67,567 +0.16(+4.20%)
Jun 23, 2020 3.990 4.000 3.780 3.810 54,508 +0.06(+1.60%)
Jun 22, 2020 3.890 3.900 3.670 3.750 101,582 +0.06(+1.63%)
Jun 19, 2020 3.570 3.850 3.542 3.690 125,500 +0.09(+2.50%)
Jun 18, 2020 3.630 3.700 3.600 3.600 24,851 -0.01(-0.28%)
Jun 17, 2020 3.380 3.790 3.340 3.610 107,883 +0.17(+4.94%)
Jun 16, 2020 3.490 3.500 3.390 3.440 25,661 +0.01(+0.29%)
Jun 15, 2020 3.300 3.490 3.285 3.430 26,101 +0.05(+1.48%)
Jun 12, 2020 3.460 3.500 3.310 3.380 56,500 -0.01(-0.29%)
Jun 11, 2020 3.700 3.700 3.300 3.390 71,407 -0.27(-7.38%)
Jun 10, 2020 3.620 3.720 3.560 3.660 34,959 +0.04(+1.10%)
Jun 09, 2020 3.660 3.780 3.530 3.620 56,724 -0.12(-3.21%)
Jun 08, 2020 3.760 3.820 3.642 3.740 80,941 -0.05(-1.32%)
Jun 05, 2020 3.900 3.900 3.680 3.790 34,000 -0.03(-0.79%)
Jun 04, 2020 3.830 3.830 3.600 3.820 31,811 -0.05(-1.29%)
Jun 03, 2020 3.780 3.870 3.700 3.870 43,705 +0.09(+2.38%)
Jun 02, 2020 3.650 3.780 3.540 3.780 121,311 +0.17(+4.71%)
Jun 01, 2020 3.460 3.670 3.450 3.610 60,560 +0.11(+3.14%)
May 29, 2020 3.450 3.590 3.450 3.500 27,600 -0.01(-0.28%)
May 28, 2020 3.500 3.620 3.500 3.510 24,202 -0.03(-0.85%)
May 27, 2020 3.570 3.570 3.410 3.540 66,024 -0.04(-1.12%)
May 26, 2020 3.540 3.590 3.420 3.580 48,603 +0.12(+3.47%)
May 22, 2020 3.360 3.490 3.360 3.460 29,200 +0.10(+2.98%)
May 21, 2020 3.350 3.400 3.320 3.360 27,197 -0.02(-0.59%)
May 20, 2020 3.390 3.440 3.320 3.380 25,139 +0.04(+1.20%)
May 19, 2020 3.390 3.490 3.300 3.340 52,395 -0.08(-2.34%)
May 18, 2020 3.390 3.530 3.300 3.420 87,878 +0.04(+1.18%)
May 15, 2020 3.470 3.520 3.360 3.380 37,800 -0.18(-5.06%)
May 14, 2020 3.400 3.580 3.280 3.560 70,015 +0.12(+3.49%)
May 13, 2020 4.040 4.040 3.160 3.440 289,664 -0.56(-14.00%)
May 12, 2020 4.000 4.090 3.980 4.000 54,192 +0.00(+0.00%)
May 11, 2020 4.040 4.200 4.000 4.000 111,155 -0.15(-3.61%)
May 08, 2020 3.950 4.150 3.860 4.150 133,300 +0.14(+3.49%)
May 07, 2020 3.990 4.120 3.960 4.010 168,916 +0.06(+1.52%)
May 06, 2020 3.850 3.950 3.800 3.950 34,573 +0.07(+1.80%)
May 05, 2020 3.750 3.970 3.600 3.880 151,379 +0.18(+4.86%)
May 04, 2020 3.610 3.760 3.500 3.700 64,388 +0.09(+2.49%)
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.