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 (%)
Mar 31, 2011 7.650 7.650 7.460 7.600 176,162 -0.05(-0.65%)
Mar 30, 2011 7.630 7.721 7.500 7.650 117,747 +0.05(+0.66%)
Mar 29, 2011 7.740 7.790 7.510 7.600 248,756 -0.14(-1.75%)
Mar 28, 2011 7.600 7.800 7.500 7.735 89,366 +0.12(+1.51%)
Mar 25, 2011 7.680 7.820 7.610 7.620 152,401 +0.00(+0.00%)
Mar 24, 2011 7.800 7.865 7.600 7.620 229,494 -0.15(-1.93%)
Mar 23, 2011 7.720 7.770 7.620 7.770 138,922 +0.15(+1.97%)
Mar 22, 2011 7.760 7.830 7.590 7.620 164,837 -0.16(-2.06%)
Mar 21, 2011 7.700 7.870 7.560 7.780 244,399 +0.41(+5.56%)
Mar 18, 2011 7.200 7.370 7.040 7.370 454,890 +0.17(+2.36%)
Mar 17, 2011 7.300 7.300 7.000 7.200 238,942 +0.09(+1.27%)
Mar 16, 2011 6.950 7.240 6.950 7.110 291,132 -0.14(-1.93%)
Mar 15, 2011 7.000 7.330 6.970 7.250 309,543 -0.16(-2.16%)
Mar 14, 2011 7.420 7.520 7.250 7.410 184,884 -0.09(-1.20%)
Mar 11, 2011 7.500 7.620 7.380 7.500 376,700 -0.15(-1.96%)
Mar 10, 2011 7.880 7.880 7.500 7.650 401,817 -0.32(-4.02%)
Mar 09, 2011 8.140 8.150 7.950 7.970 251,010 -0.22(-2.69%)
Mar 08, 2011 8.110 8.310 8.000 8.190 171,356 +0.02(+0.24%)
Mar 07, 2011 8.330 8.380 8.070 8.170 216,947 -0.09(-1.09%)
Mar 04, 2011 8.280 8.380 8.170 8.260 116,547 +0.01(+0.12%)
Mar 03, 2011 8.200 8.280 8.030 8.250 369,380 +0.17(+2.10%)
Mar 02, 2011 7.970 8.150 7.950 8.080 222,545 +0.03(+0.37%)
Mar 01, 2011 8.180 8.180 7.980 8.050 289,401 -0.13(-1.59%)
Feb 28, 2011 8.220 8.360 8.100 8.180 179,691 -0.02(-0.24%)
Feb 25, 2011 8.200 8.300 8.120 8.200 204,721 +0.04(+0.49%)
Feb 24, 2011 8.410 8.440 8.100 8.160 333,145 -0.25(-2.97%)
Feb 23, 2011 8.300 8.460 8.010 8.410 542,239 +0.11(+1.33%)
Feb 22, 2011 8.650 8.650 8.280 8.300 569,386 -0.43(-4.93%)
Feb 18, 2011 9.050 9.100 8.670 8.730 864,074 -0.02(-0.23%)
Feb 17, 2011 8.780 9.000 8.700 8.750 1,706,850 +0.27(+3.18%)
Feb 16, 2011 8.330 8.600 8.260 8.480 500,603 +0.15(+1.80%)
Feb 15, 2011 8.470 8.480 8.220 8.330 539,614 -0.12(-1.42%)
Feb 14, 2011 8.000 8.510 8.000 8.450 992,833 +0.65(+8.33%)
Feb 11, 2011 7.850 7.900 7.689 7.800 293,534 +0.15(+1.96%)
Feb 10, 2011 7.800 7.900 7.610 7.650 304,495 -0.12(-1.54%)
Feb 09, 2011 7.500 7.810 7.500 7.770 410,616 +0.29(+3.88%)
Feb 08, 2011 7.450 7.540 7.410 7.480 150,507 +0.04(+0.54%)
Feb 07, 2011 7.500 7.640 7.420 7.440 342,224 +0.07(+0.95%)
Feb 04, 2011 7.490 7.500 7.160 7.370 774,377 +0.52(+7.59%)
Feb 03, 2011 6.930 7.040 6.750 6.850 109,746 -0.07(-1.01%)
Feb 02, 2011 6.760 7.010 6.600 6.920 207,606 +0.16(+2.37%)
Feb 01, 2011 6.640 6.780 6.610 6.760 570,387 +0.16(+2.42%)
Jan 31, 2011 6.580 6.680 6.500 6.600 46,369 +0.00(+0.00%)
Jan 28, 2011 6.950 6.950 6.410 6.600 505,622 -0.28(-4.07%)
Jan 27, 2011 6.780 6.950 6.540 6.880 292,134 +0.14(+2.08%)
Jan 26, 2011 6.362 6.910 6.362 6.740 318,052 +0.01(+0.15%)
Jan 25, 2011 6.350 6.790 6.340 6.730 488,194 +0.43(+6.83%)
Jan 24, 2011 6.290 6.400 6.170 6.300 80,078 +0.13(+2.11%)
Jan 21, 2011 6.220 6.250 6.150 6.170 41,378 -0.03(-0.48%)
Jan 20, 2011 6.260 6.260 6.110 6.200 215,844 -0.10(-1.59%)
Jan 19, 2011 6.350 6.400 6.240 6.300 58,151 -0.10(-1.56%)
Jan 18, 2011 6.450 6.450 6.300 6.400 82,668 -0.05(-0.78%)
Jan 14, 2011 6.370 6.480 6.370 6.450 110,195 +0.04(+0.62%)
Jan 13, 2011 6.380 6.438 6.380 6.410 85,403 +0.02(+0.31%)
Jan 12, 2011 6.410 6.540 6.370 6.390 139,752 +0.00(+0.00%)
Jan 11, 2011 6.450 6.450 6.350 6.390 34,292 -0.05(-0.78%)
Jan 10, 2011 6.300 6.450 6.250 6.440 70,772 +0.09(+1.42%)
Jan 07, 2011 6.280 6.350 6.220 6.350 65,234 +0.03(+0.47%)
Jan 06, 2011 6.270 6.360 6.200 6.320 76,012 +0.03(+0.48%)
Jan 05, 2011 6.140 6.290 6.140 6.290 127,856 +0.11(+1.78%)
Jan 04, 2011 6.180 6.220 6.150 6.180 186,459 +0.03(+0.49%)
Jan 03, 2011 6.200 6.200 6.110 6.150 74,910 -0.03(-0.49%)
Dec 31, 2010 6.060 6.190 5.990 6.180 57,902 +0.12(+1.98%)
Dec 30, 2010 6.110 6.139 6.040 6.060 28,262 -0.08(-1.30%)
Dec 29, 2010 6.100 6.180 6.100 6.140 97,402 +0.03(+0.49%)
Dec 28, 2010 6.150 6.150 6.050 6.110 74,193 +0.00(+0.00%)
Dec 27, 2010 6.020 6.120 5.985 6.110 77,643 +0.10(+1.66%)
Dec 23, 2010 5.910 6.050 5.910 6.010 169,277 +0.07(+1.18%)
Dec 22, 2010 5.810 5.940 5.700 5.940 168,865 +0.11(+1.89%)
Dec 21, 2010 5.840 5.930 5.770 5.830 308,720 +0.02(+0.34%)
Dec 20, 2010 5.800 5.840 5.610 5.810 419,962 +0.02(+0.35%)
Dec 17, 2010 5.720 5.880 5.700 5.790 330,204 +0.11(+1.94%)
Dec 16, 2010 5.600 5.700 5.500 5.680 366,268 +0.05(+0.89%)
Dec 15, 2010 5.800 5.880 5.600 5.630 623,106 -0.21(-3.60%)
Dec 14, 2010 6.190 6.190 5.820 5.840 295,064 -0.21(-3.47%)
Dec 13, 2010 6.180 6.220 6.040 6.050 71,871 -0.13(-2.10%)
Dec 10, 2010 6.190 6.250 6.130 6.180 76,285 +0.03(+0.49%)
Dec 09, 2010 6.240 6.310 6.140 6.150 70,142 -0.08(-1.28%)
Dec 08, 2010 6.220 6.280 6.200 6.230 74,947 -0.02(-0.32%)
Dec 07, 2010 6.250 6.300 6.150 6.250 64,365 +0.06(+0.97%)
Dec 06, 2010 6.250 6.280 6.150 6.190 36,830 -0.06(-0.96%)
Dec 03, 2010 6.237 6.280 6.160 6.250 39,878 -0.01(-0.16%)
Dec 02, 2010 6.170 6.270 6.100 6.260 97,421 +0.11(+1.79%)
Dec 01, 2010 6.260 6.290 6.110 6.150 58,374 -0.05(-0.81%)
Nov 30, 2010 6.180 6.260 6.110 6.200 76,867 +0.02(+0.32%)
Nov 29, 2010 6.170 6.220 6.100 6.180 45,031 -0.04(-0.64%)
Nov 26, 2010 6.220 6.240 6.130 6.220 69,520 -0.01(-0.16%)
Nov 24, 2010 6.160 6.230 6.230 6.230 158,667 +0.11(+1.80%)
Nov 23, 2010 6.170 6.170 6.030 6.120 64,582 -0.08(-1.29%)
Nov 22, 2010 6.070 6.200 6.030 6.200 76,677 +0.12(+1.97%)
Nov 19, 2010 5.950 6.109 5.900 6.080 37,308 +0.15(+2.53%)
Nov 18, 2010 5.970 5.980 5.860 5.930 104,014 +0.06(+1.02%)
Nov 17, 2010 5.990 6.070 5.720 5.870 108,377 -0.11(-1.84%)
Nov 16, 2010 6.080 6.190 5.910 5.980 221,742 -0.15(-2.45%)
Nov 15, 2010 6.140 6.190 6.110 6.130 125,568 -0.03(-0.49%)
Nov 12, 2010 6.130 6.270 6.100 6.160 226,997 +0.02(+0.33%)
Nov 11, 2010 6.170 6.290 6.130 6.140 96,017 -0.11(-1.76%)
Nov 10, 2010 6.360 6.360 6.100 6.250 115,176 -0.13(-2.04%)
Nov 09, 2010 6.500 6.680 6.300 6.380 104,914 -0.13(-2.00%)
Nov 08, 2010 6.340 6.670 6.340 6.510 123,968 +0.15(+2.36%)
Nov 05, 2010 6.300 6.450 6.240 6.360 194,561 +0.04(+0.63%)
Nov 04, 2010 6.250 6.340 6.190 6.320 242,974 +0.09(+1.44%)
Nov 03, 2010 5.900 6.270 5.750 6.230 505,251 +0.15(+2.47%)
Nov 02, 2010 6.170 6.210 5.980 6.080 177,993 -0.06(-0.98%)
Nov 01, 2010 6.250 6.270 6.130 6.140 67,533 -0.11(-1.76%)
Oct 29, 2010 6.100 6.380 6.000 6.250 84,864 +0.10(+1.63%)
Oct 28, 2010 6.270 6.270 6.070 6.150 65,028 -0.11(-1.76%)
Oct 27, 2010 6.180 6.270 6.130 6.260 80,686 +0.22(+3.64%)
Oct 25, 2010 6.050 6.170 6.020 6.040 130,556 +0.03(+0.50%)
Oct 22, 2010 6.060 6.110 5.770 6.010 74,406 -0.04(-0.66%)
Oct 21, 2010 6.012 6.060 5.880 6.050 101,726 +0.00(+0.00%)
Oct 20, 2010 6.020 6.080 5.940 6.050 99,114 +0.08(+1.34%)
Oct 19, 2010 6.080 6.160 5.950 5.970 149,325 -0.20(-3.24%)
Oct 18, 2010 6.130 6.212 6.040 6.170 119,067 -0.03(-0.48%)
Oct 15, 2010 6.290 6.290 6.110 6.200 197,410 +0.00(+0.00%)
Oct 14, 2010 6.150 6.340 6.040 6.200 187,924 +0.01(+0.16%)
Oct 13, 2010 6.150 6.270 6.140 6.190 210,585 +0.04(+0.65%)
Oct 12, 2010 5.960 6.160 5.800 6.150 169,978 +0.13(+2.16%)
Oct 11, 2010 6.080 6.150 5.950 6.020 105,660 -0.09(-1.47%)
Oct 08, 2010 6.150 6.200 5.970 6.110 256,707 -0.06(-0.97%)
Oct 07, 2010 6.210 6.260 6.060 6.170 141,023 +0.04(+0.65%)
Oct 06, 2010 6.220 6.290 6.010 6.130 244,580 -0.09(-1.45%)
Oct 05, 2010 6.240 6.320 6.200 6.220 264,521 +0.03(+0.48%)
Oct 04, 2010 6.140 6.250 6.130 6.190 166,610 -0.05(-0.80%)
Oct 01, 2010 6.120 6.290 6.040 6.240 526,756 +0.13(+2.13%)
Sep 30, 2010 6.220 6.270 6.010 6.110 297,026 -0.09(-1.45%)
Sep 29, 2010 5.950 6.250 5.890 6.200 616,307 +0.25(+4.20%)
Sep 28, 2010 5.700 6.000 5.500 5.950 579,374 +0.21(+3.66%)
Sep 27, 2010 5.970 5.970 5.690 5.740 355,288 -0.27(-4.49%)
Sep 24, 2010 5.900 6.110 5.780 6.010 524,237 +0.11(+1.86%)
Sep 23, 2010 5.780 6.040 5.750 5.900 604,268 +0.04(+0.68%)
Sep 22, 2010 5.660 5.890 5.590 5.860 317,660 +0.13(+2.27%)
Sep 21, 2010 6.070 6.070 5.690 5.730 248,002 -0.08(-1.38%)
Sep 20, 2010 5.650 5.850 5.550 5.810 181,606 +0.19(+3.38%)
Sep 17, 2010 5.600 5.840 5.490 5.620 141,929 -0.19(-3.27%)
Sep 15, 2010 5.870 6.000 5.743 5.810 62,048 -0.06(-1.02%)
Sep 14, 2010 5.940 6.020 5.750 5.870 85,365 -0.05(-0.84%)
Sep 13, 2010 5.790 5.940 5.780 5.920 134,397 +0.20(+3.50%)
Sep 10, 2010 5.660 5.850 5.410 5.720 708,992 +0.02(+0.35%)
Sep 09, 2010 6.070 6.090 5.600 5.700 791,890 -0.31(-5.16%)
Sep 08, 2010 6.050 6.150 5.990 6.010 106,581 -0.04(-0.66%)
Sep 07, 2010 6.170 6.210 5.980 6.050 127,837 -0.21(-3.35%)
Sep 03, 2010 6.070 6.290 6.060 6.260 100,765 +0.24(+3.99%)
Sep 02, 2010 6.030 6.100 5.920 6.020 241,872 -0.01(-0.17%)
Sep 01, 2010 5.980 6.050 5.930 6.030 355,763 +0.12(+2.03%)
Aug 31, 2010 6.010 6.120 5.830 5.910 191,718 -0.13(-2.15%)
Aug 30, 2010 6.140 6.300 6.020 6.040 93,668 -0.16(-2.58%)
Aug 27, 2010 6.060 6.370 5.930 6.200 226,961 +0.14(+2.31%)
Aug 26, 2010 6.290 6.310 6.030 6.060 159,917 -0.24(-3.81%)
Aug 25, 2010 6.270 6.480 6.150 6.300 120,497 +0.03(+0.48%)
Aug 24, 2010 6.350 6.380 6.130 6.270 88,737 -0.17(-2.64%)
Aug 23, 2010 6.630 6.750 6.350 6.440 172,212 -0.11(-1.68%)
Aug 20, 2010 6.530 6.700 6.500 6.550 189,158 -0.04(-0.61%)
Aug 19, 2010 6.680 6.750 6.550 6.590 121,908 -0.09(-1.35%)
Aug 18, 2010 6.600 6.740 6.540 6.680 82,466 +0.02(+0.30%)
Aug 17, 2010 6.880 6.880 6.634 6.660 160,525 -0.06(-0.89%)
Aug 16, 2010 6.770 6.775 6.570 6.720 203,994 +0.00(+0.00%)
Aug 13, 2010 6.840 6.980 6.700 6.720 228,646 -0.21(-3.03%)
Aug 12, 2010 6.850 7.110 6.770 6.930 228,609 -0.10(-1.42%)
Aug 11, 2010 7.110 7.130 6.650 7.030 374,515 -0.16(-2.23%)
Aug 10, 2010 7.430 7.500 7.071 7.190 164,757 -0.27(-3.62%)
Aug 09, 2010 7.280 7.500 7.220 7.460 465,906 +0.33(+4.63%)
Aug 06, 2010 7.130 7.200 7.000 7.130 189,193 +0.15(+2.15%)
Aug 05, 2010 7.120 7.190 6.950 6.980 249,243 -0.07(-0.99%)
Aug 04, 2010 7.770 7.900 6.320 7.050 1,335,532 -0.41(-5.50%)
Aug 03, 2010 7.250 7.470 7.140 7.460 355,541 +0.31(+4.34%)
Aug 02, 2010 7.150 7.300 7.130 7.150 159,509 +0.06(+0.85%)
Jul 30, 2010 6.920 7.270 6.920 7.090 156,762 +0.02(+0.28%)
Jul 29, 2010 7.460 7.460 6.875 7.070 245,136 -0.22(-3.02%)
Jul 28, 2010 7.280 7.300 7.060 7.290 86,978 -0.06(-0.82%)
Jul 27, 2010 7.490 7.490 7.240 7.350 85,901 -0.13(-1.74%)
Jul 26, 2010 7.260 7.490 7.260 7.480 93,005 +0.21(+2.89%)
Jul 23, 2010 7.160 7.450 7.098 7.270 315,587 +0.16(+2.25%)
Jul 22, 2010 7.020 7.140 6.650 7.110 144,832 +0.24(+3.49%)
Jul 21, 2010 6.990 7.084 6.670 6.870 187,275 -0.02(-0.29%)
Jul 20, 2010 6.530 6.890 6.460 6.890 90,647 +0.15(+2.23%)
Jul 19, 2010 6.750 6.880 6.500 6.740 115,739 +0.03(+0.45%)
Jul 16, 2010 6.780 6.970 6.610 6.710 90,922 -0.22(-3.17%)
Jul 15, 2010 7.060 7.190 6.690 6.930 111,710 -0.07(-1.00%)
Jul 14, 2010 6.990 7.200 6.900 7.000 341,972 +0.08(+1.16%)
Jul 13, 2010 6.400 7.020 6.400 6.920 504,053 +0.52(+8.12%)
Jul 12, 2010 6.390 6.440 6.280 6.400 49,944 +0.03(+0.47%)
Jul 09, 2010 6.340 6.480 6.130 6.370 92,219 +0.07(+1.11%)
Jul 08, 2010 6.360 6.380 6.171 6.300 67,354 +0.02(+0.32%)
Jul 07, 2010 5.990 6.290 5.990 6.280 297,982 +0.27(+4.49%)
Jul 06, 2010 6.300 6.360 5.970 6.010 189,301 -0.25(-3.99%)
Jul 02, 2010 6.100 6.420 6.090 6.260 107,626 +0.15(+2.45%)
Jul 01, 2010 5.990 6.190 5.800 6.110 155,787 +0.17(+2.86%)
Jun 30, 2010 6.050 6.130 5.931 5.940 144,487 -0.09(-1.49%)
Jun 29, 2010 6.050 6.130 5.870 6.030 174,876 -0.10(-1.63%)
Jun 25, 2010 6.180 6.330 6.020 6.130 89,790 +0.07(+1.16%)
Jun 24, 2010 6.450 6.470 5.980 6.060 137,592 -0.17(-2.73%)
Jun 23, 2010 6.420 6.430 6.220 6.230 76,995 -0.16(-2.50%)
Jun 22, 2010 6.670 6.740 6.360 6.390 59,783 -0.23(-3.48%)
Jun 21, 2010 6.740 6.990 6.500 6.620 373,412 -0.07(-1.05%)
Jun 18, 2010 6.880 6.880 6.610 6.690 228,040 -0.09(-1.33%)
Jun 17, 2010 6.540 6.850 6.460 6.780 103,704 +0.32(+4.95%)
Jun 16, 2010 6.350 6.588 6.310 6.460 86,585 +0.01(+0.16%)
Jun 15, 2010 6.200 6.480 6.110 6.450 177,632 +0.27(+4.37%)
Jun 14, 2010 6.320 6.400 6.140 6.180 126,341 -0.11(-1.75%)
Jun 11, 2010 5.900 6.320 5.900 6.290 107,819 +0.34(+5.71%)
Jun 10, 2010 5.900 6.060 5.820 5.950 71,746 +0.09(+1.54%)
Jun 09, 2010 5.890 6.070 5.850 5.860 83,519 +0.04(+0.69%)
Jun 08, 2010 5.920 6.380 5.590 5.820 185,171 -0.02(-0.34%)
Jun 07, 2010 6.300 6.320 5.840 5.840 198,054 -0.45(-7.15%)
Jun 04, 2010 6.150 6.430 6.150 6.290 175,342 -0.05(-0.79%)
Jun 03, 2010 6.230 6.460 6.230 6.340 88,461 +0.07(+1.12%)
Jun 02, 2010 6.130 6.270 6.060 6.270 100,974 +0.24(+3.98%)
Jun 01, 2010 6.350 6.390 6.020 6.030 187,992 -0.35(-5.49%)
May 28, 2010 6.070 6.480 6.000 6.380 838,407 +0.31(+5.11%)
May 27, 2010 6.120 6.280 6.060 6.070 289,702 +0.03(+0.50%)
May 26, 2010 6.260 6.330 6.000 6.040 370,045 -0.04(-0.66%)
May 25, 2010 6.260 6.260 5.900 6.080 415,710 -0.23(-3.65%)
May 24, 2010 6.210 6.400 6.210 6.310 232,261 +0.00(+0.00%)
May 21, 2010 5.800 6.310 5.730 6.310 326,043 +0.42(+7.13%)
May 20, 2010 5.780 6.140 5.730 5.890 437,586 -0.29(-4.69%)
May 19, 2010 6.250 6.410 6.070 6.180 217,302 -0.05(-0.80%)
May 18, 2010 6.520 6.640 6.120 6.230 377,447 -0.24(-3.71%)
May 17, 2010 6.420 6.515 6.150 6.470 217,936 +0.05(+0.78%)
May 14, 2010 6.720 6.720 6.140 6.420 290,402 -0.46(-6.69%)
May 13, 2010 7.040 7.180 6.830 6.880 199,319 -0.12(-1.71%)
May 12, 2010 6.820 7.010 6.730 7.000 154,675 +0.25(+3.70%)
May 11, 2010 6.900 7.000 6.580 6.750 99,558 +0.07(+1.05%)
May 10, 2010 6.760 6.870 6.480 6.680 171,670 +0.27(+4.21%)
May 07, 2010 6.520 6.720 6.020 6.410 277,423 -0.11(-1.69%)
May 06, 2010 7.130 7.130 4.750 6.520 390,443 -0.42(-6.05%)
May 05, 2010 7.040 7.500 6.900 6.940 434,535 -0.12(-1.70%)
May 04, 2010 7.160 7.220 6.940 7.060 149,699 -0.12(-1.74%)
May 03, 2010 7.080 7.280 6.902 7.185 66,515 +0.18(+2.64%)
Apr 30, 2010 7.250 7.280 6.990 7.000 124,270 -0.30(-4.11%)
Apr 29, 2010 7.250 7.340 7.220 7.300 70,811 +0.03(+0.41%)
Apr 28, 2010 7.460 7.460 7.000 7.270 165,831 -0.08(-1.09%)
Apr 27, 2010 7.450 7.550 7.240 7.350 271,698 -0.18(-2.39%)
Apr 26, 2010 7.400 7.679 7.400 7.530 171,802 +0.18(+2.45%)
Apr 23, 2010 7.390 7.450 7.250 7.350 239,416 -0.08(-1.08%)
Apr 22, 2010 7.360 7.480 7.300 7.430 72,067 -0.03(-0.40%)
Apr 21, 2010 7.410 7.659 7.320 7.460 491,608 +0.07(+0.95%)
Apr 20, 2010 7.470 7.660 7.300 7.390 329,215 -0.01(-0.14%)
Apr 19, 2010 7.380 7.500 7.210 7.400 338,063 +0.05(+0.68%)
Apr 16, 2010 7.120 7.380 7.020 7.350 305,412 +0.19(+2.65%)
Apr 15, 2010 7.020 7.160 6.940 7.160 1,415,541 +0.22(+3.17%)
Apr 14, 2010 6.720 7.070 6.720 6.940 1,153,268 +0.18(+2.66%)
Apr 13, 2010 6.860 6.860 6.740 6.760 211,928 -0.14(-2.03%)
Apr 12, 2010 6.710 6.950 6.700 6.900 105,675 +0.10(+1.47%)
Apr 09, 2010 6.760 6.880 6.650 6.800 183,489 +0.00(+0.00%)
Apr 08, 2010 7.000 7.000 6.740 6.800 168,773 -0.20(-2.86%)
Apr 07, 2010 6.960 7.030 6.910 7.000 177,944 -0.01(-0.14%)
Apr 06, 2010 7.000 7.080 6.910 7.010 221,979 -0.06(-0.85%)
Apr 05, 2010 6.750 7.380 6.660 7.070 662,429 +0.38(+5.60%)
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.