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

Inseego Corp (NQ: INSG )

4.960 +1.120 (+29.17%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 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 (%)
Mar 31, 2020 6.290 6.360 6.040 6.230 2,854,712 -0.08(-1.27%)
Mar 30, 2020 6.160 6.410 5.960 6.310 2,558,018 +0.24(+3.95%)
Mar 27, 2020 6.250 6.340 5.940 6.070 2,736,100 -0.37(-5.75%)
Mar 26, 2020 6.400 6.810 6.260 6.440 2,656,555 +0.20(+3.21%)
Mar 25, 2020 5.870 6.660 5.770 6.240 4,250,266 +0.39(+6.67%)
Mar 24, 2020 5.400 6.070 5.290 5.850 4,388,772 +0.70(+13.59%)
Mar 23, 2020 5.190 5.320 4.710 5.150 3,288,838 -0.02(-0.39%)
Mar 20, 2020 5.760 5.970 5.130 5.170 3,332,100 -0.38(-6.85%)
Mar 19, 2020 5.300 5.830 5.120 5.550 3,122,694 +0.25(+4.72%)
Mar 18, 2020 5.300 5.870 5.060 5.300 4,020,886 -0.26(-4.68%)
Mar 17, 2020 4.810 5.860 4.410 5.560 4,440,853 +0.94(+20.35%)
Mar 16, 2020 4.100 5.200 3.940 4.620 3,297,275 -0.20(-4.15%)
Mar 13, 2020 4.540 4.820 4.200 4.820 3,593,900 +0.70(+16.99%)
Mar 12, 2020 4.000 4.400 3.910 4.120 5,091,088 -0.81(-16.43%)
Mar 11, 2020 5.260 5.370 4.820 4.930 3,385,750 -0.44(-8.19%)
Mar 10, 2020 6.060 6.060 5.130 5.370 3,068,484 +0.26(+5.09%)
Mar 09, 2020 5.260 5.500 5.030 5.110 3,090,205 -0.77(-13.10%)
Mar 06, 2020 5.800 6.040 5.650 5.880 3,503,400 -0.29(-4.70%)
Mar 05, 2020 6.470 6.470 6.050 6.170 2,681,875 -0.43(-6.52%)
Mar 04, 2020 6.790 6.860 6.560 6.600 1,945,393 -0.01(-0.15%)
Mar 03, 2020 7.230 7.240 6.410 6.610 4,227,344 -0.59(-8.19%)
Mar 02, 2020 7.130 7.220 6.490 7.200 3,700,345 +0.26(+3.75%)
Feb 28, 2020 6.500 7.010 6.410 6.940 2,921,000 -0.08(-1.14%)
Feb 27, 2020 7.000 7.240 6.310 7.020 4,133,538 -0.31(-4.23%)
Feb 26, 2020 7.440 7.700 7.000 7.330 3,240,382 -0.35(-4.56%)
Feb 25, 2020 8.630 8.890 7.650 7.680 2,752,906 -0.84(-9.86%)
Feb 24, 2020 8.750 8.820 8.210 8.520 2,862,931 -0.73(-7.89%)
Feb 21, 2020 9.180 9.540 8.940 9.250 2,182,100 +0.13(+1.43%)
Feb 20, 2020 9.260 9.640 8.810 9.120 2,823,585 -0.08(-0.87%)
Feb 19, 2020 8.680 9.240 8.600 9.200 2,844,031 +0.64(+7.48%)
Feb 18, 2020 8.260 8.740 8.260 8.560 2,264,698 +0.37(+4.52%)
Feb 14, 2020 8.370 8.430 8.070 8.190 1,205,000 -0.12(-1.44%)
Feb 13, 2020 8.100 8.430 7.840 8.310 1,680,822 +0.15(+1.84%)
Feb 12, 2020 8.380 8.660 8.110 8.160 3,013,970 -0.22(-2.63%)
Feb 11, 2020 8.090 8.470 8.040 8.380 2,706,692 +0.39(+4.88%)
Feb 10, 2020 7.500 8.120 7.400 7.990 2,364,599 +0.64(+8.71%)
Feb 07, 2020 7.440 7.540 7.220 7.350 1,320,400 -0.16(-2.13%)
Feb 06, 2020 7.760 7.770 7.350 7.510 1,781,631 -0.19(-2.47%)
Feb 05, 2020 7.760 7.900 7.180 7.700 2,418,251 +0.12(+1.58%)
Feb 04, 2020 7.170 7.680 7.010 7.580 2,452,045 +0.55(+7.82%)
Feb 03, 2020 6.840 7.130 6.650 7.030 2,416,673 +0.32(+4.77%)
Jan 31, 2020 7.000 7.210 6.690 6.710 2,096,500 -0.25(-3.59%)
Jan 30, 2020 7.290 7.290 6.560 6.960 4,326,157 -0.47(-6.33%)
Jan 29, 2020 8.560 8.570 7.160 7.430 5,541,803 -0.97(-11.55%)
Jan 28, 2020 8.320 8.630 8.300 8.400 1,458,187 +0.15(+1.82%)
Jan 27, 2020 8.350 8.530 8.110 8.250 2,074,704 -0.40(-4.62%)
Jan 24, 2020 9.080 9.120 8.500 8.650 1,640,600 -0.20(-2.26%)
Jan 23, 2020 9.400 9.430 8.340 8.850 3,218,131 -0.55(-5.85%)
Jan 22, 2020 9.650 9.730 9.150 9.400 2,458,770 -0.20(-2.08%)
Jan 21, 2020 9.370 9.750 9.080 9.600 4,033,135 +0.45(+4.92%)
Jan 17, 2020 8.500 9.250 8.410 9.150 4,647,200 +0.68(+8.03%)
Jan 16, 2020 8.400 8.530 8.030 8.470 1,852,655 +0.27(+3.29%)
Jan 15, 2020 7.850 8.300 7.850 8.200 1,818,825 +0.35(+4.46%)
Jan 14, 2020 7.630 7.870 7.610 7.850 1,597,163 +0.28(+3.70%)
Jan 13, 2020 7.390 7.660 7.270 7.570 1,761,725 +0.34(+4.70%)
Jan 10, 2020 7.660 7.660 7.020 7.230 2,569,900 -0.30(-3.98%)
Jan 09, 2020 8.290 8.300 7.310 7.530 5,242,581 -0.59(-7.27%)
Jan 08, 2020 8.630 8.870 8.020 8.120 3,712,702 -0.60(-6.88%)
Jan 07, 2020 8.500 8.950 8.220 8.720 4,207,537 +0.43(+5.19%)
Jan 06, 2020 7.310 8.330 7.310 8.290 3,953,396 +0.88(+11.88%)
Jan 03, 2020 7.280 7.440 7.260 7.410 916,300 -0.02(-0.27%)
Jan 02, 2020 7.400 7.470 7.240 7.430 1,337,229 +0.10(+1.36%)
Dec 31, 2019 7.500 7.590 7.210 7.330 2,219,000 -0.15(-2.01%)
Dec 30, 2019 7.120 7.630 7.120 7.480 2,107,707 +0.37(+5.20%)
Dec 27, 2019 7.250 7.340 7.060 7.110 1,362,700 -0.10(-1.39%)
Dec 26, 2019 7.060 7.270 7.060 7.210 1,143,406 +0.20(+2.85%)
Dec 24, 2019 7.140 7.140 6.940 7.010 577,500 -0.12(-1.68%)
Dec 23, 2019 7.240 7.250 7.040 7.130 1,081,993 -0.12(-1.66%)
Dec 20, 2019 7.000 7.330 6.820 7.250 2,094,000 +0.25(+3.57%)
Dec 19, 2019 7.090 7.120 6.720 7.000 1,755,147 -0.11(-1.55%)
Dec 18, 2019 7.210 7.270 7.010 7.110 1,355,807 +0.10(+1.43%)
Dec 17, 2019 6.580 7.030 6.520 7.010 1,442,354 +0.33(+4.94%)
Dec 16, 2019 7.310 7.400 6.460 6.680 3,697,744 -0.60(-8.24%)
Dec 13, 2019 7.490 7.630 7.225 7.280 1,746,200 -0.16(-2.15%)
Dec 12, 2019 7.700 7.900 7.340 7.440 2,949,337 +0.01(+0.13%)
Dec 11, 2019 7.260 7.720 7.180 7.430 3,107,749 +0.18(+2.48%)
Dec 10, 2019 6.900 7.250 6.890 7.250 2,554,765 +0.38(+5.53%)
Dec 09, 2019 7.220 7.250 6.810 6.870 2,560,325 -0.07(-1.01%)
Dec 06, 2019 6.510 6.970 6.510 6.940 2,233,700 +0.43(+6.61%)
Dec 05, 2019 6.800 7.080 6.440 6.510 3,304,724 -0.23(-3.41%)
Dec 04, 2019 6.500 6.850 6.320 6.740 1,833,145 +0.28(+4.33%)
Dec 03, 2019 6.480 6.680 6.300 6.460 2,217,959 -0.17(-2.56%)
Dec 02, 2019 6.480 6.920 6.360 6.630 3,169,793 +0.28(+4.41%)
Nov 29, 2019 6.080 6.520 5.860 6.350 2,248,000 +0.28(+4.61%)
Nov 27, 2019 5.790 6.240 5.730 6.070 3,850,400 +0.34(+5.93%)
Nov 26, 2019 5.700 5.850 5.450 5.730 2,391,848 +0.19(+3.43%)
Nov 25, 2019 5.160 5.570 5.100 5.540 1,619,408 +0.49(+9.70%)
Nov 22, 2019 5.000 5.120 4.840 5.050 797,600 +0.08(+1.61%)
Nov 21, 2019 5.160 5.180 4.830 4.970 1,259,185 -0.09(-1.78%)
Nov 20, 2019 5.090 5.290 5.010 5.060 1,663,660 +0.03(+0.60%)
Nov 19, 2019 4.910 5.130 4.850 5.030 1,139,526 +0.12(+2.44%)
Nov 18, 2019 4.750 4.940 4.720 4.910 784,266 +0.18(+3.81%)
Nov 15, 2019 4.600 4.820 4.550 4.730 1,324,300 +0.16(+3.50%)
Nov 14, 2019 4.510 4.650 4.510 4.570 668,750 -0.01(-0.22%)
Nov 13, 2019 4.570 4.650 4.540 4.580 780,375 -0.07(-1.51%)
Nov 12, 2019 4.690 4.700 4.500 4.650 1,153,184 +0.01(+0.22%)
Nov 11, 2019 4.770 4.770 4.500 4.640 1,071,888 -0.09(-1.90%)
Nov 08, 2019 4.690 4.800 4.510 4.730 1,561,900 -0.03(-0.63%)
Nov 07, 2019 5.030 5.040 4.500 4.760 3,547,764 -0.55(-10.36%)
Nov 06, 2019 5.400 5.440 5.240 5.310 1,369,645 -0.08(-1.48%)
Nov 05, 2019 5.620 5.680 5.340 5.390 1,271,488 -0.18(-3.23%)
Nov 04, 2019 5.650 5.820 5.530 5.570 1,565,387 +0.01(+0.18%)
Nov 01, 2019 5.750 5.845 5.530 5.560 1,107,200 -0.17(-2.97%)
Oct 31, 2019 5.850 5.980 5.700 5.730 1,234,027 -0.07(-1.21%)
Oct 30, 2019 5.570 5.810 5.540 5.800 1,178,637 +0.24(+4.32%)
Oct 29, 2019 5.750 5.780 5.540 5.560 862,948 -0.15(-2.63%)
Oct 28, 2019 5.640 5.890 5.480 5.710 1,772,128 +0.28(+5.16%)
Oct 25, 2019 5.240 5.481 5.161 5.430 890,800 +0.16(+3.04%)
Oct 24, 2019 5.260 5.400 5.190 5.270 1,188,625 +0.08(+1.54%)
Oct 23, 2019 5.680 5.730 5.180 5.190 1,999,262 -0.52(-9.11%)
Oct 22, 2019 5.450 5.730 5.360 5.710 2,007,164 +0.31(+5.74%)
Oct 21, 2019 5.250 5.520 5.210 5.400 2,203,069 +0.20(+3.85%)
Oct 18, 2019 4.970 5.210 4.960 5.200 928,400 +0.21(+4.21%)
Oct 17, 2019 4.960 5.050 4.880 4.990 707,148 +0.05(+1.01%)
Oct 16, 2019 5.010 5.040 4.900 4.940 595,882 -0.06(-1.20%)
Oct 15, 2019 5.020 5.140 4.960 5.000 678,395 +0.02(+0.40%)
Oct 14, 2019 5.010 5.290 4.960 4.980 1,151,702 +0.00(+0.00%)
Oct 11, 2019 5.010 5.100 4.915 4.980 700,900 +0.00(+0.00%)
Oct 10, 2019 4.930 5.050 4.870 4.980 680,178 +0.08(+1.63%)
Oct 09, 2019 4.840 5.033 4.810 4.900 755,919 +0.08(+1.66%)
Oct 08, 2019 4.820 4.890 4.740 4.820 376,531 -0.03(-0.62%)
Oct 07, 2019 4.780 4.920 4.724 4.850 539,140 +0.07(+1.46%)
Oct 04, 2019 4.730 4.813 4.660 4.780 295,500 +0.05(+1.06%)
Oct 03, 2019 4.650 4.810 4.530 4.730 759,647 +0.08(+1.72%)
Oct 02, 2019 4.610 4.670 4.420 4.650 873,516 +0.01(+0.22%)
Oct 01, 2019 4.830 4.890 4.580 4.640 854,522 -0.16(-3.33%)
Sep 30, 2019 4.830 4.880 4.660 4.800 670,315 -0.06(-1.23%)
Sep 27, 2019 5.030 5.120 4.840 4.860 839,200 -0.17(-3.38%)
Sep 26, 2019 5.030 5.120 5.000 5.030 604,267 +0.00(+0.00%)
Sep 25, 2019 5.050 5.150 5.000 5.030 1,057,834 -0.02(-0.40%)
Sep 24, 2019 5.000 5.120 4.980 5.050 778,254 +0.08(+1.61%)
Sep 23, 2019 4.980 4.995 4.878 4.970 744,563 -0.02(-0.40%)
Sep 20, 2019 4.950 5.110 4.900 4.990 1,334,400 +0.08(+1.63%)
Sep 19, 2019 5.030 5.200 4.880 4.910 1,027,782 -0.08(-1.60%)
Sep 18, 2019 5.010 5.100 4.900 4.990 588,596 +0.05(+1.01%)
Sep 17, 2019 4.960 5.010 4.720 4.940 623,960 -0.02(-0.40%)
Sep 16, 2019 4.940 5.140 4.910 4.960 980,819 +0.06(+1.22%)
Sep 13, 2019 4.940 5.150 4.840 4.900 1,183,400 +0.00(+0.00%)
Sep 12, 2019 4.650 4.960 4.570 4.900 642,514 +0.13(+2.73%)
Sep 11, 2019 4.780 5.020 4.750 4.770 1,214,512 +0.00(+0.00%)
Sep 10, 2019 4.490 4.800 4.360 4.770 1,288,718 +0.28(+6.24%)
Sep 09, 2019 4.400 4.510 4.360 4.490 763,025 +0.11(+2.51%)
Sep 06, 2019 4.290 4.440 4.220 4.380 602,200 +0.11(+2.58%)
Sep 05, 2019 4.250 4.280 4.110 4.270 566,199 +0.06(+1.43%)
Sep 04, 2019 4.420 4.450 4.160 4.210 681,805 -0.13(-3.00%)
Sep 03, 2019 4.490 4.490 4.190 4.340 1,580,547 -0.10(-2.25%)
Aug 30, 2019 3.790 4.580 3.780 4.440 2,138,200 +0.66(+17.46%)
Aug 29, 2019 3.860 3.920 3.760 3.780 652,816 -0.05(-1.31%)
Aug 28, 2019 3.610 3.860 3.610 3.830 844,745 +0.21(+5.80%)
Aug 27, 2019 3.840 3.870 3.610 3.620 638,640 -0.21(-5.48%)
Aug 26, 2019 3.760 3.900 3.660 3.830 752,936 +0.12(+3.23%)
Aug 23, 2019 3.900 3.960 3.700 3.710 1,054,400 -0.20(-5.12%)
Aug 22, 2019 4.100 4.110 3.900 3.910 873,075 -0.14(-3.46%)
Aug 21, 2019 4.160 4.280 4.050 4.050 749,215 -0.07(-1.70%)
Aug 20, 2019 4.100 4.217 4.060 4.120 601,997 +0.03(+0.73%)
Aug 19, 2019 4.060 4.160 4.010 4.090 710,647 +0.05(+1.24%)
Aug 16, 2019 3.970 4.060 3.970 4.040 614,000 +0.13(+3.32%)
Aug 15, 2019 4.040 4.060 3.830 3.910 1,283,109 -0.15(-3.69%)
Aug 14, 2019 4.120 4.171 3.925 4.060 1,385,642 -0.12(-2.87%)
Aug 13, 2019 4.100 4.230 4.020 4.180 1,639,905 +0.08(+1.95%)
Aug 12, 2019 4.300 4.300 4.030 4.100 1,608,925 -0.24(-5.53%)
Aug 09, 2019 4.430 4.430 4.130 4.340 2,015,200 -0.11(-2.47%)
Aug 08, 2019 4.570 4.600 4.270 4.450 1,379,399 -0.06(-1.33%)
Aug 07, 2019 4.540 4.630 4.080 4.510 3,174,722 -0.12(-2.59%)
Aug 06, 2019 4.530 4.700 4.480 4.630 1,348,214 +0.13(+2.89%)
Aug 05, 2019 4.510 4.540 4.260 4.500 1,520,526 -0.10(-2.17%)
Aug 02, 2019 4.960 5.000 4.550 4.600 1,730,900 -0.33(-6.69%)
Aug 01, 2019 5.200 5.260 4.930 4.930 1,191,958 -0.27(-5.19%)
Jul 31, 2019 5.210 5.370 5.180 5.200 928,136 -0.01(-0.19%)
Jul 30, 2019 5.120 5.320 5.110 5.210 672,014 +0.06(+1.17%)
Jul 29, 2019 5.280 5.309 5.090 5.150 827,897 -0.13(-2.46%)
Jul 26, 2019 5.120 5.300 5.100 5.280 1,188,100 +0.19(+3.73%)
Jul 25, 2019 5.070 5.120 4.990 5.090 684,316 +0.03(+0.59%)
Jul 24, 2019 4.880 5.130 4.810 5.060 966,454 +0.13(+2.64%)
Jul 23, 2019 5.070 5.070 4.790 4.930 948,686 -0.09(-1.79%)
Jul 22, 2019 5.140 5.200 4.930 5.020 1,328,836 -0.11(-2.14%)
Jul 19, 2019 5.050 5.215 5.050 5.130 971,000 +0.05(+0.98%)
Jul 18, 2019 5.260 5.480 5.010 5.080 2,127,390 +0.04(+0.79%)
Jul 17, 2019 5.150 5.180 5.000 5.040 575,349 -0.11(-2.14%)
Jul 16, 2019 5.200 5.240 5.080 5.150 772,485 -0.04(-0.77%)
Jul 15, 2019 5.210 5.250 5.110 5.190 824,977 +0.04(+0.78%)
Jul 12, 2019 5.160 5.267 5.100 5.150 877,400 +0.05(+0.98%)
Jul 11, 2019 4.920 5.350 4.920 5.100 2,457,664 +0.20(+4.08%)
Jul 10, 2019 4.800 4.910 4.660 4.900 8,657,105 +0.16(+3.38%)
Jul 09, 2019 4.800 4.850 4.700 4.740 515,508 -0.08(-1.66%)
Jul 08, 2019 4.870 4.960 4.760 4.820 453,458 -0.05(-1.03%)
Jul 05, 2019 4.750 4.870 4.640 4.870 799,600 +0.18(+3.84%)
Jul 03, 2019 4.790 4.800 4.670 4.690 349,600 -0.08(-1.68%)
Jul 02, 2019 4.900 4.940 4.660 4.770 662,214 -0.19(-3.83%)
Jul 01, 2019 5.000 5.020 4.830 4.960 1,654,665 +0.17(+3.55%)
Jun 28, 2019 4.350 4.910 4.350 4.790 6,999,900 +0.45(+10.37%)
Jun 27, 2019 4.310 4.440 4.200 4.340 735,553 +0.05(+1.17%)
Jun 26, 2019 4.240 4.410 4.150 4.290 1,008,988 +0.05(+1.18%)
Jun 25, 2019 4.510 4.510 4.200 4.240 911,236 -0.27(-5.99%)
Jun 24, 2019 4.550 4.600 4.400 4.510 970,184 -0.01(-0.22%)
Jun 21, 2019 4.580 4.610 4.430 4.520 719,700 -0.04(-0.88%)
Jun 20, 2019 4.500 4.650 4.470 4.560 738,080 +0.07(+1.56%)
Jun 19, 2019 4.400 4.490 4.370 4.490 441,091 +0.09(+2.05%)
Jun 18, 2019 4.330 4.440 4.330 4.400 691,794 +0.08(+1.85%)
Jun 17, 2019 4.540 4.620 4.170 4.320 1,493,496 -0.21(-4.64%)
Jun 14, 2019 4.560 4.650 4.527 4.530 681,200 -0.01(-0.22%)
Jun 13, 2019 4.650 4.780 4.530 4.540 810,329 -0.11(-2.37%)
Jun 12, 2019 4.620 4.700 4.580 4.650 535,026 +0.01(+0.22%)
Jun 11, 2019 4.840 4.850 4.530 4.640 672,070 -0.08(-1.69%)
Jun 10, 2019 4.750 4.960 4.700 4.720 1,382,425 +0.02(+0.43%)
Jun 07, 2019 4.700 4.780 4.650 4.700 748,600 +0.07(+1.51%)
Jun 06, 2019 4.640 4.730 4.441 4.630 970,852 -0.02(-0.43%)
Jun 05, 2019 4.760 4.810 4.600 4.650 642,523 -0.06(-1.27%)
Jun 04, 2019 4.820 4.910 4.620 4.710 801,434 -0.07(-1.46%)
Jun 03, 2019 4.840 5.070 4.750 4.780 683,300 -0.06(-1.24%)
May 31, 2019 4.880 4.970 4.810 4.840 511,600 -0.06(-1.22%)
May 30, 2019 5.040 5.110 4.830 4.900 820,731 -0.14(-2.78%)
May 29, 2019 5.300 5.350 5.020 5.040 826,276 -0.28(-5.26%)
May 28, 2019 5.320 5.380 5.220 5.320 988,428 +0.04(+0.76%)
May 24, 2019 5.460 5.480 5.240 5.280 1,005,100 +0.09(+1.73%)
May 23, 2019 5.500 5.560 5.130 5.190 1,055,069 -0.26(-4.77%)
May 22, 2019 5.210 5.700 5.210 5.450 2,368,243 +0.30(+5.83%)
May 21, 2019 4.900 5.190 4.900 5.150 1,665,700 +0.30(+6.19%)
May 20, 2019 4.920 4.940 4.750 4.850 477,552 -0.06(-1.22%)
May 17, 2019 4.950 5.090 4.880 4.910 752,500 -0.06(-1.21%)
May 16, 2019 4.980 5.130 4.940 4.970 1,129,868 -0.03(-0.60%)
May 15, 2019 4.700 5.020 4.700 5.000 1,200,506 +0.26(+5.49%)
May 14, 2019 4.470 4.750 4.460 4.740 1,005,160 +0.32(+7.24%)
May 13, 2019 4.330 4.440 4.210 4.420 822,585 -0.02(-0.45%)
May 10, 2019 4.320 4.450 4.060 4.440 1,242,300 +0.06(+1.37%)
May 09, 2019 4.500 4.530 4.300 4.380 1,259,036 -0.16(-3.52%)
May 08, 2019 4.730 4.850 4.480 4.540 1,026,560 -0.19(-4.02%)
May 07, 2019 4.770 4.890 4.650 4.730 495,387 -0.08(-1.66%)
May 06, 2019 4.640 4.850 4.570 4.810 577,530 +0.08(+1.69%)
May 03, 2019 4.800 4.800 4.660 4.730 365,100 -0.04(-0.84%)
May 02, 2019 4.700 4.900 4.670 4.770 641,764 +0.04(+0.85%)
May 01, 2019 4.570 4.760 4.530 4.730 604,753 +0.16(+3.50%)
Apr 30, 2019 4.580 4.640 4.540 4.570 386,635 -0.03(-0.65%)
Apr 29, 2019 4.540 4.670 4.500 4.600 446,433 +0.06(+1.32%)
Apr 26, 2019 4.420 4.630 4.420 4.540 432,800 +0.09(+2.02%)
Apr 25, 2019 4.550 4.550 4.380 4.450 504,271 -0.10(-2.20%)
Apr 24, 2019 4.660 4.680 4.520 4.550 507,454 -0.11(-2.36%)
Apr 23, 2019 4.520 4.730 4.510 4.660 506,595 +0.12(+2.64%)
Apr 22, 2019 4.550 4.580 4.475 4.540 376,681 -0.02(-0.44%)
Apr 18, 2019 4.480 4.600 4.420 4.560 513,900 +0.08(+1.79%)
Apr 17, 2019 4.690 4.714 4.370 4.480 1,360,508 -0.18(-3.86%)
Apr 16, 2019 4.680 4.760 4.620 4.660 700,795 -0.04(-0.85%)
Apr 15, 2019 4.830 4.890 4.660 4.700 571,445 -0.09(-1.88%)
Apr 12, 2019 4.730 4.970 4.680 4.790 1,198,400 +0.07(+1.48%)
Apr 11, 2019 4.730 4.790 4.665 4.720 331,181 -0.03(-0.63%)
Apr 10, 2019 4.690 4.770 4.650 4.750 290,097 +0.07(+1.50%)
Apr 09, 2019 4.750 4.829 4.630 4.680 597,547 -0.07(-1.47%)
Apr 08, 2019 4.740 4.800 4.600 4.750 527,218 +0.02(+0.42%)
Apr 05, 2019 4.960 4.960 4.700 4.730 691,000 -0.18(-3.67%)
Apr 04, 2019 5.160 5.290 4.870 4.910 1,193,914 -0.16(-3.16%)
Apr 03, 2019 4.800 5.100 4.710 5.070 1,435,836 +0.32(+6.74%)
Apr 02, 2019 4.700 4.780 4.630 4.750 496,171 +0.05(+1.06%)
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.