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

New Age Beverages Corp (NQ: NBEV )

0.0935 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 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, 2019 5.400 5.550 5.360 5.400 2,826,543 -0.07(-1.28%)
Apr 29, 2019 5.470 5.630 5.330 5.470 3,226,478 -0.05(-0.91%)
Apr 26, 2019 5.550 5.600 5.310 5.520 6,702,800 -0.29(-4.99%)
Apr 25, 2019 5.950 6.130 5.590 5.810 16,366,720 +0.30(+5.44%)
Apr 24, 2019 5.200 5.580 5.160 5.510 5,465,691 +0.31(+5.96%)
Apr 23, 2019 5.290 5.300 5.170 5.200 1,957,827 -0.07(-1.33%)
Apr 22, 2019 5.210 5.360 5.200 5.270 2,652,477 +0.00(+0.00%)
Apr 18, 2019 5.250 5.450 5.160 5.270 3,583,900 +0.01(+0.19%)
Apr 17, 2019 5.200 5.280 5.020 5.260 4,006,760 +0.03(+0.57%)
Apr 16, 2019 5.210 5.390 5.160 5.230 4,475,478 -0.02(-0.38%)
Apr 15, 2019 5.410 5.450 5.130 5.250 5,301,821 -0.23(-4.20%)
Apr 12, 2019 5.610 5.740 5.390 5.480 6,001,500 -0.14(-2.49%)
Apr 11, 2019 5.850 5.960 5.550 5.620 7,103,033 -0.24(-4.10%)
Apr 10, 2019 5.760 6.030 5.640 5.860 9,778,138 +0.00(+0.00%)
Apr 09, 2019 6.200 6.270 5.750 5.860 26,725,996 -0.77(-11.61%)
Apr 08, 2019 5.370 6.690 5.250 6.630 66,144,676 +1.84(+38.56%)
Apr 05, 2019 4.860 4.880 4.720 4.785 4,895,300 -0.17(-3.53%)
Apr 04, 2019 5.110 5.160 4.750 4.960 7,126,628 -0.13(-2.55%)
Apr 03, 2019 5.230 5.250 5.020 5.090 5,168,919 -0.15(-2.86%)
Apr 02, 2019 5.220 5.290 5.140 5.240 3,012,742 +0.00(+0.00%)
Apr 01, 2019 5.270 5.300 5.130 5.240 3,194,625 -0.02(-0.38%)
Mar 29, 2019 5.440 5.560 5.150 5.260 6,855,200 +0.05(+0.96%)
Mar 28, 2019 5.100 5.260 5.050 5.210 2,916,679 +0.07(+1.36%)
Mar 27, 2019 5.190 5.320 5.050 5.140 3,572,173 -0.05(-0.96%)
Mar 26, 2019 5.500 5.580 5.140 5.190 4,432,115 -0.06(-1.14%)
Mar 25, 2019 5.180 5.420 5.110 5.250 4,070,185 +0.17(+3.35%)
Mar 22, 2019 5.240 5.360 5.070 5.080 4,054,500 -0.27(-5.05%)
Mar 21, 2019 5.430 5.510 5.180 5.350 3,325,119 -0.12(-2.19%)
Mar 20, 2019 5.550 5.650 5.410 5.470 2,488,520 -0.13(-2.32%)
Mar 19, 2019 5.600 5.800 5.420 5.600 5,499,683 +0.10(+1.82%)
Mar 18, 2019 5.150 5.550 5.150 5.500 5,945,473 +0.35(+6.80%)
Mar 15, 2019 5.280 5.425 5.100 5.150 3,905,700 -0.23(-4.28%)
Mar 14, 2019 5.390 5.450 5.160 5.380 3,307,359 -0.08(-1.47%)
Mar 13, 2019 5.600 5.690 5.270 5.460 4,881,468 -0.04(-0.73%)
Mar 12, 2019 5.320 5.610 5.170 5.500 6,073,418 +0.16(+3.00%)
Mar 11, 2019 5.100 5.460 4.960 5.340 4,482,228 +0.24(+4.71%)
Mar 08, 2019 4.970 5.160 4.950 5.100 4,535,600 -0.10(-1.92%)
Mar 07, 2019 5.440 5.450 5.170 5.200 4,057,636 -0.28(-5.11%)
Mar 06, 2019 5.580 5.650 5.320 5.480 3,730,507 -0.11(-1.97%)
Mar 05, 2019 5.630 5.730 5.500 5.590 3,257,080 -0.11(-1.93%)
Mar 04, 2019 5.830 5.850 5.400 5.700 5,432,930 -0.19(-3.23%)
Mar 01, 2019 5.970 5.990 5.760 5.890 4,109,900 +0.02(+0.34%)
Feb 28, 2019 5.650 5.955 5.510 5.870 6,880,203 +0.28(+5.01%)
Feb 27, 2019 5.630 5.650 5.230 5.590 9,661,824 -0.06(-1.06%)
Feb 26, 2019 5.730 5.870 5.590 5.650 7,303,868 -0.24(-4.07%)
Feb 25, 2019 6.060 6.090 5.810 5.890 5,399,383 -0.25(-4.07%)
Feb 22, 2019 6.270 6.300 5.700 6.140 5,960,800 -0.17(-2.69%)
Feb 21, 2019 6.320 6.420 6.230 6.310 3,064,280 -0.06(-0.94%)
Feb 20, 2019 6.300 6.470 6.260 6.370 3,284,175 +0.02(+0.31%)
Feb 19, 2019 6.470 6.590 6.200 6.350 5,030,143 -0.17(-2.61%)
Feb 15, 2019 6.650 6.720 6.410 6.520 4,325,000 -0.08(-1.21%)
Feb 14, 2019 6.500 6.730 6.450 6.600 4,176,950 -0.02(-0.30%)
Feb 13, 2019 6.250 6.620 6.240 6.620 7,405,862 +0.23(+3.60%)
Feb 12, 2019 6.090 6.580 6.050 6.390 8,694,266 +0.17(+2.73%)
Feb 11, 2019 6.330 6.470 6.090 6.220 5,822,284 -0.14(-2.20%)
Feb 08, 2019 6.410 6.480 6.050 6.360 9,054,200 -0.18(-2.75%)
Feb 07, 2019 6.550 6.910 6.350 6.540 10,005,493 -0.25(-3.68%)
Feb 06, 2019 7.080 7.140 6.640 6.790 13,655,248 -0.55(-7.49%)
Feb 05, 2019 7.390 7.460 7.050 7.340 10,494,064 +0.08(+1.10%)
Feb 04, 2019 7.150 7.790 7.150 7.260 21,101,532 +0.11(+1.54%)
Feb 01, 2019 7.110 7.370 7.010 7.150 10,948,500 +0.04(+0.56%)
Jan 31, 2019 7.120 7.330 7.040 7.110 8,718,144 +0.07(+0.99%)
Jan 30, 2019 6.890 7.450 6.720 7.040 18,584,024 +0.16(+2.33%)
Jan 29, 2019 7.020 7.180 6.660 6.880 10,825,717 -0.22(-3.10%)
Jan 28, 2019 6.570 7.270 6.500 7.100 15,558,570 +0.49(+7.41%)
Jan 25, 2019 6.560 6.750 6.360 6.610 8,983,300 +0.10(+1.54%)
Jan 24, 2019 6.450 6.700 6.320 6.510 7,658,713 +0.08(+1.24%)
Jan 23, 2019 6.060 6.600 6.030 6.430 10,331,276 +0.41(+6.81%)
Jan 22, 2019 6.410 6.490 5.950 6.020 9,354,137 -0.41(-6.38%)
Jan 18, 2019 6.750 6.870 6.400 6.430 9,936,300 -0.21(-3.16%)
Jan 17, 2019 6.520 6.880 6.320 6.640 11,847,775 +0.00(+0.00%)
Jan 16, 2019 6.860 7.140 6.510 6.640 22,625,492 -0.45(-6.35%)
Jan 15, 2019 7.500 7.620 6.900 7.090 31,749,660 +0.08(+1.14%)
Jan 14, 2019 6.410 7.380 6.350 7.010 28,671,640 +0.83(+13.43%)
Jan 11, 2019 6.130 6.415 6.100 6.180 10,424,000 +0.14(+2.32%)
Jan 10, 2019 6.120 6.450 5.600 6.040 13,662,984 -0.06(-0.98%)
Jan 09, 2019 5.500 6.160 5.450 6.100 13,920,567 +0.59(+10.71%)
Jan 08, 2019 5.550 5.600 5.380 5.510 5,436,020 +0.04(+0.73%)
Jan 07, 2019 5.590 5.700 5.360 5.470 6,757,452 +0.05(+0.92%)
Jan 04, 2019 5.380 5.650 5.310 5.420 8,401,800 +0.02(+0.37%)
Jan 03, 2019 5.230 5.850 5.080 5.400 13,505,475 +0.11(+2.08%)
Jan 02, 2019 5.070 5.390 4.990 5.290 6,103,659 +0.09(+1.73%)
Dec 31, 2018 5.250 5.330 5.020 5.200 4,790,300 -0.03(-0.57%)
Dec 28, 2018 5.230 5.350 5.020 5.230 5,896,900 -0.01(-0.19%)
Dec 27, 2018 5.240 5.360 4.920 5.240 6,883,450 -0.04(-0.76%)
Dec 26, 2018 5.100 5.310 4.900 5.280 9,485,169 +0.56(+11.86%)
Dec 24, 2018 4.870 5.350 4.710 4.720 9,459,400 -0.72(-13.24%)
Dec 21, 2018 6.460 6.480 5.200 5.440 21,477,300 -1.16(-17.58%)
Dec 20, 2018 6.190 6.850 6.090 6.600 17,483,632 +0.53(+8.73%)
Dec 19, 2018 6.350 6.590 6.020 6.070 10,841,068 -0.29(-4.56%)
Dec 18, 2018 6.800 6.900 6.170 6.360 17,934,858 -0.29(-4.36%)
Dec 17, 2018 5.950 6.750 5.940 6.650 26,553,408 +0.71(+11.95%)
Dec 14, 2018 5.650 6.000 5.360 5.940 13,922,400 +0.05(+0.85%)
Dec 13, 2018 6.500 6.730 5.800 5.890 32,349,472 -0.12(-2.00%)
Dec 12, 2018 5.610 6.280 5.460 6.010 32,846,378 +0.57(+10.48%)
Dec 11, 2018 5.140 5.880 5.010 5.440 26,701,860 +0.40(+7.94%)
Dec 10, 2018 4.710 5.090 4.700 5.040 10,603,316 +0.35(+7.46%)
Dec 07, 2018 4.900 5.060 4.580 4.690 9,698,200 -0.09(-1.88%)
Dec 06, 2018 4.260 4.850 4.150 4.780 8,124,812 +0.20(+4.37%)
Dec 04, 2018 4.940 5.010 4.500 4.580 12,627,700 -0.47(-9.31%)
Dec 03, 2018 5.310 5.350 4.720 5.050 25,404,456 +0.42(+9.07%)
Nov 30, 2018 4.390 4.750 4.260 4.630 12,409,400 +0.21(+4.75%)
Nov 29, 2018 4.310 4.820 4.070 4.420 20,134,162 -0.01(-0.23%)
Nov 28, 2018 3.690 4.650 3.610 4.430 19,439,756 +0.81(+22.38%)
Nov 27, 2018 3.730 3.770 3.350 3.620 5,962,929 -0.12(-3.21%)
Nov 26, 2018 4.080 4.150 3.690 3.740 7,686,155 -0.20(-5.08%)
Nov 23, 2018 3.780 4.250 3.750 3.940 7,621,300 +0.13(+3.41%)
Nov 21, 2018 3.810 3.810 3.810 0 -0.01(-0.26%)
Nov 20, 2018 3.760 3.980 3.680 3.820 10,629,471 -0.27(-6.60%)
Nov 19, 2018 4.370 4.470 3.930 4.090 13,432,034 -0.20(-4.66%)
Nov 16, 2018 3.820 4.500 3.650 4.290 27,824,400 +0.43(+11.14%)
Nov 15, 2018 3.600 4.110 3.300 3.860 27,486,780 +0.73(+23.32%)
Nov 14, 2018 3.130 3.390 3.030 3.130 4,739,518 -0.13(-3.99%)
Nov 13, 2018 3.340 3.430 3.030 3.260 6,295,201 -0.18(-5.23%)
Nov 12, 2018 3.710 3.750 3.350 3.440 4,994,357 -0.16(-4.44%)
Nov 09, 2018 3.650 3.840 3.450 3.600 18,495,200 -1.09(-23.24%)
Nov 08, 2018 4.990 5.090 4.530 4.690 10,119,348 -0.39(-7.68%)
Nov 07, 2018 4.450 5.400 4.280 5.080 17,166,916 +0.85(+20.09%)
Nov 06, 2018 4.380 4.640 4.150 4.230 7,805,199 -0.16(-3.64%)
Nov 05, 2018 4.150 4.580 3.930 4.390 6,260,379 +0.16(+3.78%)
Nov 02, 2018 4.200 4.375 4.150 4.230 2,619,100 -0.07(-1.63%)
Nov 01, 2018 4.480 4.600 4.110 4.300 6,896,682 -0.23(-5.08%)
Oct 31, 2018 3.900 4.640 3.850 4.530 9,707,851 +0.64(+16.45%)
Oct 30, 2018 3.610 4.040 3.560 3.890 4,289,813 +0.17(+4.57%)
Oct 29, 2018 4.170 4.370 3.610 3.720 6,253,946 -0.48(-11.43%)
Oct 26, 2018 4.200 4.580 4.070 4.200 4,554,200 -0.22(-4.98%)
Oct 25, 2018 4.330 4.790 4.330 4.420 4,760,892 -0.08(-1.78%)
Oct 24, 2018 5.150 5.250 4.400 4.500 8,081,963 -0.66(-12.79%)
Oct 23, 2018 4.050 5.480 3.930 5.160 13,788,228 +0.27(+5.52%)
Oct 22, 2018 5.730 5.740 4.560 4.890 11,000,941 -0.95(-16.27%)
Oct 19, 2018 6.580 6.650 5.770 5.840 9,326,000 -0.72(-10.98%)
Oct 18, 2018 6.410 6.900 6.220 6.560 6,553,042 +0.18(+2.82%)
Oct 17, 2018 6.500 6.950 6.200 6.380 9,128,660 -0.61(-8.73%)
Oct 16, 2018 7.750 7.750 6.800 6.990 17,307,242 -0.40(-5.41%)
Oct 15, 2018 6.230 7.480 6.110 7.390 25,131,470 +1.20(+19.39%)
Oct 12, 2018 6.170 6.490 6.020 6.190 11,184,200 +0.25(+4.21%)
Oct 11, 2018 5.530 5.970 5.480 5.940 9,409,502 -0.08(-1.33%)
Oct 10, 2018 6.600 6.650 5.800 6.020 19,726,470 +0.29(+5.06%)
Oct 09, 2018 6.850 6.880 5.660 5.730 24,475,604 -1.66(-22.46%)
Oct 08, 2018 7.860 8.060 6.860 7.390 25,267,840 -1.08(-12.75%)
Oct 05, 2018 9.000 9.300 8.150 8.470 42,739,900 -0.08(-0.94%)
Oct 04, 2018 8.660 9.480 7.360 8.550 67,005,180 +0.44(+5.43%)
Oct 03, 2018 7.010 8.500 6.500 8.110 48,143,696 +0.81(+11.10%)
Oct 02, 2018 7.860 8.650 6.600 7.300 74,546,728 -1.65(-18.44%)
Oct 01, 2018 6.880 8.950 6.430 8.950 95,593,496 +3.60(+67.29%)
Sep 28, 2018 4.450 5.720 4.230 5.350 49,238,200 +1.26(+30.81%)
Sep 27, 2018 4.360 4.420 4.000 4.090 11,311,841 -0.35(-7.88%)
Sep 26, 2018 4.670 4.760 4.350 4.440 13,102,155 -0.02(-0.45%)
Sep 25, 2018 4.810 5.190 4.260 4.460 29,758,880 +0.50(+12.63%)
Sep 24, 2018 4.400 5.260 3.610 3.960 43,606,784 -2.19(-35.61%)
Sep 21, 2018 8.920 9.990 5.710 6.150 103,997,200 -1.70(-21.66%)
Sep 20, 2018 5.680 7.850 5.270 7.850 129,278,424 +3.48(+79.63%)
Sep 19, 2018 3.350 4.940 3.040 4.370 86,692,984 +1.55(+54.96%)
Sep 18, 2018 2.500 3.030 2.240 2.820 50,749,888 +0.52(+22.61%)
Sep 17, 2018 2.050 2.350 1.690 2.300 16,731,617 +0.71(+44.65%)
Sep 14, 2018 1.590 1.650 1.530 1.590 672,500 +0.02(+1.27%)
Sep 13, 2018 1.670 1.690 1.550 1.570 1,118,801 -0.10(-5.99%)
Sep 12, 2018 1.690 1.710 1.610 1.670 825,441 -0.03(-1.76%)
Sep 11, 2018 1.860 1.860 1.650 1.700 1,611,959 -0.13(-7.10%)
Sep 10, 2018 1.710 1.870 1.680 1.830 1,968,482 +0.13(+7.65%)
Sep 07, 2018 2.010 2.020 1.610 1.700 4,335,200 -0.34(-16.67%)
Sep 06, 2018 2.400 2.450 1.950 2.040 17,765,916 +0.09(+4.62%)
Sep 05, 2018 1.830 2.400 1.500 1.950 7,073,359 +0.30(+18.18%)
Sep 04, 2018 1.580 1.790 1.530 1.650 1,580,540 +0.17(+11.49%)
Aug 31, 2018 1.480 1.480 1.480 0 -0.02(-1.33%)
Aug 30, 2018 1.500 1.540 1.470 1.500 387,485 -0.02(-1.32%)
Aug 29, 2018 1.420 1.590 1.420 1.520 1,259,354 +0.10(+7.04%)
Aug 28, 2018 1.500 1.580 1.380 1.420 1,411,514 -0.05(-3.40%)
Aug 27, 2018 1.380 1.540 1.330 1.470 1,324,337 +0.15(+11.36%)
Aug 24, 2018 1.360 1.390 1.310 1.320 430,900 -0.01(-0.75%)
Aug 23, 2018 1.380 1.380 1.300 1.330 685,230 +0.01(+0.76%)
Aug 22, 2018 1.330 1.430 1.300 1.320 2,881,974 -0.08(-5.71%)
Aug 21, 2018 1.530 1.620 1.500 1.400 357,357 -0.14(-9.09%)
Aug 20, 2018 1.700 1.710 1.410 1.540 943,694 -0.12(-7.23%)
Aug 17, 2018 1.880 1.880 1.650 1.660 578,300 -0.12(-6.74%)
Aug 16, 2018 1.860 1.880 1.760 1.780 307,542 -0.08(-4.30%)
Aug 15, 2018 1.900 1.938 1.780 1.860 246,027 -0.05(-2.62%)
Aug 14, 2018 1.750 1.990 1.750 1.910 785,295 +0.19(+11.05%)
Aug 13, 2018 1.890 2.000 1.710 1.720 933,247 -0.08(-4.44%)
Aug 10, 2018 1.880 1.880 1.710 1.800 268,900 -0.05(-2.70%)
Aug 09, 2018 1.820 1.880 1.781 1.850 129,188 +0.05(+2.78%)
Aug 08, 2018 1.770 1.849 1.760 1.800 129,608 +0.02(+1.12%)
Aug 07, 2018 1.750 1.830 1.750 1.780 297,004 -0.04(-2.20%)
Aug 06, 2018 1.910 1.920 1.790 1.820 199,522 -0.07(-3.70%)
Aug 03, 2018 1.970 2.010 1.860 1.890 373,500 -0.08(-4.06%)
Aug 02, 2018 2.000 2.030 1.900 1.970 438,910 -0.06(-2.96%)
Aug 01, 2018 1.990 2.130 1.980 2.030 335,449 +0.00(+0.00%)
Jul 31, 2018 2.090 2.130 1.990 2.030 223,037 -0.07(-3.33%)
Jul 30, 2018 2.160 2.224 2.080 2.100 128,093 -0.05(-2.33%)
Jul 27, 2018 2.240 2.240 2.100 2.150 156,600 -0.08(-3.37%)
Jul 26, 2018 2.200 2.261 2.140 2.225 159,404 +0.02(+0.68%)
Jul 25, 2018 2.160 2.288 2.100 2.210 189,458 +0.05(+2.31%)
Jul 24, 2018 2.300 2.120 2.160 203,496 -0.14(-6.09%)
Jul 23, 2018 2.350 2.409 2.200 2.300 361,833 +0.02(+0.88%)
Jul 20, 2018 1.970 2.410 1.970 2.280 962,265 +0.29(+14.57%)
Jul 19, 2018 2.030 2.074 1.970 1.990 179,087 -0.02(-1.00%)
Jul 18, 2018 1.960 2.010 1.920 2.010 149,877 +0.06(+3.08%)
Jul 17, 2018 1.930 2.010 1.910 1.950 147,379 +0.01(+0.52%)
Jul 16, 2018 1.950 2.010 1.870 1.940 199,383 -0.02(-1.02%)
Jul 13, 2018 1.940 1.980 1.890 1.960 202,949 +0.02(+1.03%)
Jul 12, 2018 2.000 2.040 1.900 1.940 127,446 -0.06(-3.00%)
Jul 11, 2018 1.980 2.050 1.980 2.000 110,144 +0.02(+1.01%)
Jul 10, 2018 2.180 2.180 1.970 1.980 226,875 -0.06(-2.94%)
Jul 09, 2018 2.060 2.100 1.940 2.040 277,631 +0.01(+0.49%)
Jul 06, 2018 2.060 2.290 2.001 2.030 383,645 -0.03(-1.46%)
Jul 05, 2018 1.810 2.090 1.810 2.060 556,570 +0.25(+13.81%)
Jul 03, 2018 1.810 1.810 1.810 0 +0.02(+1.12%)
Jul 02, 2018 1.870 1.890 1.770 1.790 138,478 -0.08(-4.28%)
Jun 29, 2018 1.830 1.900 1.800 1.870 212,286 +0.06(+3.31%)
Jun 28, 2018 1.810 1.830 1.721 1.810 344,863 +0.02(+1.12%)
Jun 27, 2018 1.930 1.930 1.760 1.790 564,946 -0.15(-7.73%)
Jun 26, 2018 2.030 2.078 1.920 1.940 294,492 -0.07(-3.48%)
Jun 25, 2018 2.200 2.200 2.000 2.010 295,288 -0.16(-7.37%)
Jun 22, 2018 2.110 2.170 2.020 2.170 320,161 +0.06(+2.84%)
Jun 21, 2018 2.520 2.527 2.070 2.110 1,054,882 -0.39(-15.60%)
Jun 20, 2018 2.150 2.580 2.100 2.500 1,146,239 +0.42(+20.19%)
Jun 19, 2018 2.020 2.110 1.890 2.080 486,465 +0.08(+4.00%)
Jun 18, 2018 1.840 2.100 1.840 2.000 483,311 +0.11(+5.82%)
Jun 15, 2018 1.890 1.720 1.890 408,884 +0.17(+9.88%)
Jun 14, 2018 1.710 1.740 1.560 1.720 460,217 +0.02(+1.18%)
Jun 13, 2018 1.710 1.720 1.700 1.700 123,823 -0.01(-0.58%)
Jun 12, 2018 1.720 1.733 1.700 1.710 163,197 +0.01(+0.59%)
Jun 11, 2018 1.710 1.740 1.700 1.700 198,192 -0.01(-0.58%)
Jun 08, 2018 1.740 1.740 1.710 1.710 124,353 -0.03(-1.72%)
Jun 07, 2018 1.740 1.750 1.720 1.740 161,157 +0.02(+1.16%)
Jun 06, 2018 1.720 1.780 1.710 1.720 192,607 +0.01(+0.58%)
Jun 05, 2018 1.730 1.745 1.700 1.710 135,112 -0.01(-0.58%)
Jun 04, 2018 1.740 1.770 1.700 1.720 234,396 -0.04(-2.27%)
Jun 01, 2018 1.830 1.840 1.700 1.760 277,683 -0.03(-1.68%)
May 31, 2018 1.780 1.850 1.750 1.790 471,288 +0.00(+0.00%)
May 30, 2018 1.740 1.800 1.720 1.790 130,272 +0.07(+4.07%)
May 29, 2018 1.760 1.830 1.720 1.720 497,548 -0.05(-2.82%)
May 25, 2018 1.770 1.770 1.770 0 +0.04(+2.31%)
May 24, 2018 1.740 1.750 1.700 1.730 187,088 +0.00(+0.00%)
May 23, 2018 1.750 1.790 1.730 1.730 170,578 -0.03(-1.70%)
May 22, 2018 1.860 1.860 1.730 1.760 384,704 +0.04(+2.33%)
May 21, 2018 1.780 1.830 1.720 1.720 246,428 -0.05(-2.82%)
May 18, 2018 1.850 1.850 1.750 1.770 384,478 -0.06(-3.28%)
May 17, 2018 1.860 1.920 1.820 1.830 238,997 -0.02(-1.08%)
May 16, 2018 1.850 1.920 1.760 1.850 1,106,733 -0.10(-5.13%)
May 15, 2018 2.100 2.140 1.900 1.950 425,077 -0.14(-6.72%)
May 14, 2018 1.880 2.280 1.880 2.090 1,322,729 +0.23(+12.39%)
May 11, 2018 1.840 1.890 1.794 1.860 217,194 +0.02(+1.09%)
May 10, 2018 1.860 1.869 1.820 1.840 147,646 +0.00(+0.00%)
May 09, 2018 1.850 1.900 1.810 1.840 143,916 -0.02(-1.08%)
May 08, 2018 1.860 1.950 1.800 1.860 198,101 +0.01(+0.54%)
May 07, 2018 1.900 1.910 1.840 1.850 168,934 -0.03(-1.60%)
May 04, 2018 1.840 1.950 1.810 1.880 320,591 +0.03(+1.62%)
May 03, 2018 1.860 1.870 1.780 1.850 294,623 -0.01(-0.54%)
May 02, 2018 1.900 1.929 1.850 1.860 268,717 -0.05(-2.62%)
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.