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, 2018 1.900 1.980 1.810 1.840 427,495 -0.04(-2.13%)
Apr 27, 2018 2.030 2.100 1.850 1.880 892,960 -0.11(-5.53%)
Apr 26, 2018 1.790 2.060 1.770 1.990 1,463,087 +0.26(+15.03%)
Apr 25, 2018 1.830 1.850 1.700 1.730 432,795 -0.06(-3.35%)
Apr 24, 2018 1.750 1.900 1.711 1.790 955,637 +0.08(+4.68%)
Apr 23, 2018 1.750 1.770 1.660 1.710 458,172 -0.02(-1.16%)
Apr 20, 2018 1.750 1.760 1.650 1.730 686,866 +0.00(+0.00%)
Apr 19, 2018 1.900 1.900 1.720 1.730 1,012,703 -0.18(-9.42%)
Apr 18, 2018 2.090 2.150 1.800 1.910 1,627,660 -0.02(-1.04%)
Apr 17, 2018 1.900 1.970 1.820 1.930 621,808 +0.05(+2.66%)
Apr 16, 2018 1.830 1.940 1.780 1.880 471,133 +0.07(+3.87%)
Apr 13, 2018 1.870 1.870 1.742 1.810 226,769 -0.04(-2.16%)
Apr 12, 2018 1.760 1.980 1.730 1.850 918,209 +0.10(+5.71%)
Apr 11, 2018 1.750 1.770 1.675 1.750 532,363 +0.01(+0.57%)
Apr 10, 2018 1.750 1.760 1.620 1.740 2,901,719 -0.34(-16.35%)
Apr 09, 2018 2.150 2.195 2.040 2.080 441,916 -0.04(-1.89%)
Apr 06, 2018 2.320 2.422 2.050 2.120 420,306 -0.22(-9.40%)
Apr 05, 2018 2.310 2.450 2.260 2.340 137,249 +0.03(+1.30%)
Apr 04, 2018 2.300 2.400 2.290 2.310 141,368 -0.01(-0.43%)
Apr 03, 2018 2.440 2.460 2.280 2.320 308,438 -0.13(-5.31%)
Apr 02, 2018 2.420 2.505 2.380 2.450 174,138 +0.03(+1.24%)
Mar 29, 2018 2.420 2.420 2.420 0 -0.06(-2.42%)
Mar 28, 2018 2.580 2.580 2.340 2.480 297,817 -0.10(-3.88%)
Mar 27, 2018 2.530 2.690 2.480 2.580 465,238 +0.06(+2.38%)
Mar 26, 2018 2.360 2.550 2.210 2.520 1,615,685 -0.19(-7.01%)
Mar 23, 2018 2.880 2.890 2.690 2.710 386,680 -0.17(-5.90%)
Mar 22, 2018 3.000 3.029 2.850 2.880 211,480 -0.17(-5.57%)
Mar 21, 2018 3.050 3.090 2.970 3.050 96,819 -0.02(-0.65%)
Mar 20, 2018 3.130 3.130 2.940 3.070 243,417 -0.07(-2.23%)
Mar 19, 2018 3.190 3.190 3.020 3.140 142,970 -0.05(-1.57%)
Mar 16, 2018 3.150 3.190 3.020 3.190 199,729 +0.02(+0.63%)
Mar 15, 2018 3.340 3.340 3.130 3.170 250,808 -0.15(-4.52%)
Mar 14, 2018 3.380 3.390 3.260 3.320 132,335 -0.06(-1.78%)
Mar 13, 2018 3.500 3.500 3.300 3.380 110,196 -0.12(-3.43%)
Mar 12, 2018 3.500 3.500 3.440 3.500 142,323 +0.01(+0.29%)
Mar 09, 2018 3.490 3.540 3.380 3.490 159,177 +0.01(+0.29%)
Mar 08, 2018 3.430 3.540 3.330 3.480 125,564 +0.05(+1.46%)
Mar 07, 2018 3.400 3.620 3.360 3.430 189,654 -0.09(-2.56%)
Mar 06, 2018 3.390 3.550 3.330 3.520 213,628 +0.20(+6.02%)
Mar 05, 2018 3.250 3.470 3.250 3.320 247,158 +0.08(+2.47%)
Mar 02, 2018 3.170 3.260 3.110 3.240 100,704 +0.04(+1.25%)
Mar 01, 2018 3.180 3.330 3.150 3.200 170,898 -0.02(-0.62%)
Feb 28, 2018 3.230 3.255 3.180 3.220 86,264 -0.01(-0.31%)
Feb 27, 2018 3.350 3.400 3.200 3.230 172,021 -0.11(-3.29%)
Feb 26, 2018 3.300 3.440 3.300 3.340 176,855 +0.04(+1.21%)
Feb 23, 2018 3.230 3.390 3.190 3.300 147,190 +0.08(+2.48%)
Feb 22, 2018 3.370 3.440 3.120 3.220 220,695 -0.13(-3.88%)
Feb 21, 2018 3.320 3.510 3.300 3.350 155,319 +0.03(+0.90%)
Feb 20, 2018 3.450 3.540 3.260 3.320 167,062 -0.13(-3.77%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.02(+0.58%)
Feb 15, 2018 3.530 3.570 3.350 3.430 214,335 -0.05(-1.44%)
Feb 14, 2018 3.280 3.540 3.250 3.480 434,248 +0.16(+4.82%)
Feb 13, 2018 3.120 3.450 3.120 3.320 349,073 +0.20(+6.41%)
Feb 12, 2018 3.140 3.200 3.050 3.120 230,564 +0.01(+0.32%)
Feb 09, 2018 3.380 3.380 3.050 3.110 442,833 -0.24(-7.16%)
Feb 08, 2018 3.410 3.473 3.230 3.350 333,283 -0.06(-1.76%)
Feb 07, 2018 3.470 3.470 3.313 3.410 153,790 -0.09(-2.57%)
Feb 06, 2018 3.350 3.500 3.100 3.500 740,363 +0.05(+1.45%)
Feb 05, 2018 3.590 3.600 3.330 3.450 548,673 -0.22(-5.99%)
Feb 02, 2018 3.820 3.820 3.581 3.670 402,857 -0.14(-3.67%)
Feb 01, 2018 3.640 3.830 3.521 3.810 625,167 +0.23(+6.42%)
Jan 31, 2018 3.820 3.840 3.430 3.580 738,328 -0.21(-5.54%)
Jan 30, 2018 3.880 3.907 3.820 3.790 531,502 -0.11(-2.82%)
Jan 29, 2018 3.950 4.120 3.770 3.900 931,773 +0.14(+3.72%)
Jan 26, 2018 3.810 4.150 3.680 3.760 1,569,345 +0.05(+1.35%)
Jan 25, 2018 3.750 3.790 3.680 3.710 439,868 -0.01(-0.27%)
Jan 24, 2018 3.710 3.750 3.450 3.720 836,900 +0.01(+0.27%)
Jan 23, 2018 3.880 4.017 3.660 3.710 650,183 -0.14(-3.64%)
Jan 22, 2018 3.960 4.160 3.611 3.850 2,693,072 -0.07(-1.79%)
Jan 19, 2018 3.240 4.240 3.110 3.920 4,923,636 +0.72(+22.50%)
Jan 18, 2018 3.250 3.440 2.926 3.200 3,384,272 +0.44(+15.94%)
Jan 17, 2018 2.910 2.910 2.650 2.760 924,722 -0.11(-3.83%)
Jan 16, 2018 3.010 3.050 2.830 2.870 771,387 -0.01(-0.35%)
Jan 12, 2018 2.880 2.880 2.880 0 -0.29(-9.15%)
Jan 11, 2018 3.370 3.630 2.820 3.170 9,601,889 +0.61(+24.07%)
Jan 10, 2018 2.580 2.555 1,400,659 +0.33(+15.09%)
Jan 09, 2018 2.200 2.580 2.110 2.220 1,288,259 +0.08(+3.74%)
Jan 08, 2018 2.170 2.187 2.090 2.140 114,427 -0.03(-1.38%)
Jan 05, 2018 2.100 2.250 2.100 2.170 191,663 +0.05(+2.36%)
Jan 04, 2018 2.160 2.200 2.100 2.120 168,663 -0.06(-2.62%)
Jan 03, 2018 2.220 2.290 2.150 2.177 298,747 -0.04(-1.93%)
Jan 02, 2018 2.200 2.320 2.180 2.220 176,833 +0.05(+2.30%)
Dec 29, 2017 2.170 2.170 2.170 0 +0.09(+4.33%)
Dec 28, 2017 2.050 2.110 1.995 2.080 354,102 +0.07(+3.48%)
Dec 27, 2017 2.000 2.060 1.990 2.010 169,222 +0.02(+1.01%)
Dec 26, 2017 2.090 2.130 1.910 1.990 691,973 -0.12(-5.69%)
Dec 22, 2017 2.090 2.120 2.000 2.110 281,577 +0.02(+0.96%)
Dec 21, 2017 2.060 2.170 2.050 2.090 353,240 +0.05(+2.45%)
Dec 20, 2017 2.080 2.105 2.010 2.040 147,377 -0.05(-2.39%)
Dec 19, 2017 2.090 2.110 2.032 2.090 184,717 +0.00(+0.00%)
Dec 18, 2017 2.120 2.177 2.010 2.090 266,133 -0.02(-0.95%)
Dec 15, 2017 2.150 2.160 2.100 2.110 73,814 -0.04(-1.86%)
Dec 14, 2017 2.170 2.230 2.120 2.150 97,050 -0.02(-0.92%)
Dec 13, 2017 2.180 2.230 2.090 2.170 136,765 +0.02(+0.93%)
Dec 12, 2017 2.240 2.280 2.140 2.150 113,714 -0.09(-4.02%)
Dec 11, 2017 2.200 2.340 2.170 2.240 275,819 +0.05(+2.28%)
Dec 08, 2017 2.260 2.290 2.150 2.190 135,241 -0.02(-0.90%)
Dec 07, 2017 2.170 2.270 2.150 2.210 95,242 +0.04(+1.84%)
Dec 06, 2017 2.190 2.287 2.100 2.170 645,516 +0.00(+0.00%)
Dec 05, 2017 2.180 2.215 2.150 2.170 81,970 -0.03(-1.36%)
Dec 04, 2017 2.180 2.220 2.150 2.200 196,097 +0.05(+2.33%)
Dec 01, 2017 2.260 2.272 2.130 2.150 239,538 -0.11(-4.87%)
Nov 30, 2017 2.100 2.260 2.070 2.260 240,740 +0.21(+10.36%)
Nov 29, 2017 2.170 2.180 1.900 2.048 424,495 -0.13(-5.98%)
Nov 28, 2017 2.160 2.230 2.100 2.178 223,726 +0.02(+0.84%)
Nov 27, 2017 2.250 2.310 2.110 2.160 361,584 -0.09(-4.00%)
Nov 24, 2017 2.310 2.320 2.220 2.250 82,669 -0.07(-3.02%)
Nov 22, 2017 2.290 2.410 2.250 2.320 225,457 +0.03(+1.31%)
Nov 21, 2017 2.320 2.360 2.206 2.290 114,755 -0.03(-1.29%)
Nov 20, 2017 2.400 2.500 2.145 2.320 494,085 -0.09(-3.73%)
Nov 17, 2017 2.530 2.560 2.400 2.410 218,352 -0.06(-2.43%)
Nov 16, 2017 2.210 2.566 2.147 2.470 579,577 +0.34(+15.96%)
Nov 15, 2017 2.080 2.180 2.021 2.130 182,308 +0.01(+0.47%)
Nov 14, 2017 2.100 2.170 1.800 2.120 539,770 -0.04(-1.85%)
Nov 13, 2017 2.100 2.249 2.080 2.160 294,710 +0.04(+1.89%)
Nov 10, 2017 2.130 2.260 2.100 2.120 442,539 -0.05(-2.30%)
Nov 09, 2017 2.200 2.280 2.160 2.170 150,087 -0.03(-1.36%)
Nov 08, 2017 2.260 2.320 2.170 2.200 280,868 -0.09(-3.93%)
Nov 07, 2017 2.330 2.390 2.270 2.290 214,445 -0.05(-2.14%)
Nov 06, 2017 2.420 2.490 2.300 2.340 159,248 -0.07(-2.90%)
Nov 03, 2017 2.570 2.580 2.390 2.410 167,881 -0.11(-4.37%)
Nov 02, 2017 2.750 2.750 2.468 2.520 400,786 -0.23(-8.22%)
Nov 01, 2017 2.390 2.850 2.390 2.746 1,035,677 +0.41(+17.34%)
Oct 31, 2017 2.290 2.360 2.290 2.340 97,767 +0.05(+2.18%)
Oct 30, 2017 2.360 2.360 2.270 2.290 144,902 -0.04(-1.72%)
Oct 27, 2017 2.370 2.390 2.210 2.330 180,070 -0.01(-0.43%)
Oct 26, 2017 2.350 2.440 2.310 2.340 111,594 -0.03(-1.27%)
Oct 25, 2017 2.400 2.450 2.300 2.370 93,232 -0.04(-1.66%)
Oct 24, 2017 2.400 2.480 2.360 2.410 148,964 +0.01(+0.42%)
Oct 23, 2017 2.500 2.680 2.350 2.400 242,913 -0.06(-2.44%)
Oct 20, 2017 2.430 2.500 2.330 2.460 106,164 +0.04(+1.65%)
Oct 19, 2017 2.600 2.600 2.390 2.420 216,452 -0.12(-4.72%)
Oct 18, 2017 2.490 2.580 2.381 2.540 242,083 +0.09(+3.67%)
Oct 17, 2017 2.400 2.560 2.300 2.450 447,296 +0.00(+0.00%)
Oct 16, 2017 2.560 2.650 2.400 2.450 284,455 -0.11(-4.30%)
Oct 13, 2017 2.660 2.660 2.438 2.560 471,072 -0.07(-2.66%)
Oct 12, 2017 2.810 2.889 2.610 2.630 425,264 -0.16(-5.73%)
Oct 11, 2017 2.900 3.110 2.650 2.790 648,009 +0.04(+1.45%)
Oct 10, 2017 2.600 2.850 2.600 2.750 629,233 +0.15(+5.77%)
Oct 09, 2017 2.790 2.790 2.530 2.600 894,015 -0.20(-7.14%)
Oct 06, 2017 3.130 3.250 2.750 2.800 1,254,615 -0.39(-12.09%)
Oct 05, 2017 3.370 3.470 3.180 3.185 314,927 -0.17(-4.93%)
Oct 04, 2017 3.350 3.400 3.260 3.350 233,712 +0.00(+0.00%)
Oct 03, 2017 3.240 3.445 3.240 3.350 162,247 +0.00(+0.00%)
Oct 02, 2017 3.380 3.420 3.120 3.350 266,516 -0.06(-1.76%)
Sep 29, 2017 3.420 3.567 3.350 3.410 151,567 -0.07(-2.01%)
Sep 28, 2017 3.440 3.560 3.400 3.480 160,072 +0.00(+0.00%)
Sep 27, 2017 3.450 3.530 3.440 3.480 153,125 +0.04(+1.16%)
Sep 26, 2017 3.370 3.493 3.370 3.440 227,916 +0.04(+1.18%)
Sep 25, 2017 3.610 3.616 3.390 3.400 366,798 -0.18(-5.03%)
Sep 22, 2017 3.690 3.780 3.560 3.580 357,993 -0.14(-3.76%)
Sep 21, 2017 3.700 3.799 3.620 3.720 149,630 -0.01(-0.27%)
Sep 20, 2017 3.770 3.800 3.660 3.730 188,484 +0.04(+1.08%)
Sep 19, 2017 3.750 3.750 3.630 3.690 193,483 -0.06(-1.60%)
Sep 18, 2017 3.960 3.970 3.720 3.750 240,857 -0.15(-3.85%)
Sep 15, 2017 3.800 3.900 3.780 3.900 250,037 +0.09(+2.36%)
Sep 14, 2017 3.800 3.910 3.720 3.810 221,861 +0.00(+0.00%)
Sep 13, 2017 3.680 3.890 3.630 3.810 171,060 +0.10(+2.70%)
Sep 12, 2017 3.750 3.920 3.620 3.710 313,637 -0.05(-1.33%)
Sep 11, 2017 3.910 3.950 3.750 3.760 262,032 -0.15(-3.84%)
Sep 08, 2017 4.010 4.080 3.880 3.910 271,584 -0.09(-2.25%)
Sep 07, 2017 4.070 4.090 3.900 4.000 351,728 -0.09(-2.20%)
Sep 06, 2017 4.190 4.220 4.020 4.090 270,389 -0.13(-3.08%)
Sep 05, 2017 4.400 4.400 4.050 4.220 313,409 -0.05(-1.17%)
Sep 01, 2017 4.350 4.385 4.110 4.270 493,374 +0.04(+0.95%)
Aug 31, 2017 3.800 4.500 3.560 4.230 2,059,324 +0.43(+11.32%)
Aug 30, 2017 3.500 4.150 3.500 3.800 665,397 +0.37(+10.79%)
Aug 29, 2017 3.500 3.550 3.320 3.430 203,714 -0.05(-1.44%)
Aug 28, 2017 3.470 3.550 3.400 3.480 116,581 +0.06(+1.75%)
Aug 25, 2017 3.550 3.590 3.390 3.420 271,082 -0.16(-4.47%)
Aug 24, 2017 3.650 3.665 3.490 3.580 143,624 -0.07(-1.92%)
Aug 23, 2017 3.490 3.650 3.410 3.650 198,419 +0.16(+4.58%)
Aug 22, 2017 3.460 3.580 3.440 3.490 181,289 +0.03(+0.87%)
Aug 21, 2017 3.570 3.609 3.290 3.460 373,194 -0.05(-1.42%)
Aug 18, 2017 4.110 4.140 3.510 3.510 449,977 -0.49(-12.25%)
Aug 17, 2017 4.260 4.450 3.940 4.000 513,957 -0.41(-9.30%)
Aug 16, 2017 4.660 4.698 4.330 4.410 246,708 -0.09(-2.00%)
Aug 15, 2017 5.000 5.139 4.451 4.500 504,390 -0.50(-10.00%)
Aug 14, 2017 4.960 5.040 4.840 5.000 130,423 +0.16(+3.31%)
Aug 11, 2017 4.850 5.070 4.760 4.840 158,986 -0.09(-1.83%)
Aug 10, 2017 4.860 4.950 4.730 4.930 141,249 +0.01(+0.20%)
Aug 09, 2017 4.820 4.940 4.818 4.920 205,915 +0.03(+0.61%)
Aug 08, 2017 4.780 4.918 4.690 4.890 87,560 +0.03(+0.62%)
Aug 07, 2017 4.930 4.970 4.750 4.860 70,709 -0.11(-2.21%)
Aug 04, 2017 4.720 5.080 4.720 4.970 119,564 +0.21(+4.41%)
Aug 03, 2017 4.790 4.837 4.630 4.760 87,364 -0.05(-1.04%)
Aug 02, 2017 4.750 4.830 4.600 4.810 99,559 +0.06(+1.26%)
Aug 01, 2017 4.870 4.870 4.630 4.750 103,062 -0.13(-2.66%)
Jul 31, 2017 4.950 4.990 4.770 4.880 70,686 -0.01(-0.20%)
Jul 28, 2017 5.080 5.140 4.830 4.890 135,753 -0.19(-3.74%)
Jul 27, 2017 5.160 5.480 5.060 5.080 416,601 -0.01(-0.20%)
Jul 26, 2017 5.000 5.160 4.940 5.090 224,330 +0.08(+1.60%)
Jul 25, 2017 5.000 5.050 4.840 5.010 153,978 +0.01(+0.20%)
Jul 24, 2017 4.800 5.190 4.800 5.000 334,274 +0.14(+2.88%)
Jul 21, 2017 4.450 4.870 4.442 4.860 199,909 +0.41(+9.21%)
Jul 20, 2017 4.390 4.527 4.390 4.450 125,436 -0.05(-1.11%)
Jul 19, 2017 4.460 4.680 4.410 4.500 182,518 -0.02(-0.44%)
Jul 18, 2017 4.490 4.628 4.480 4.520 44,361 +0.04(+0.89%)
Jul 17, 2017 4.420 4.560 4.382 4.480 171,755 +0.09(+2.05%)
Jul 14, 2017 4.550 4.600 4.370 4.390 135,950 -0.14(-3.09%)
Jul 13, 2017 4.610 4.720 4.410 4.530 259,284 -0.08(-1.74%)
Jul 12, 2017 4.410 4.610 4.300 4.610 134,271 +0.26(+5.98%)
Jul 11, 2017 4.270 4.580 4.230 4.350 231,139 +0.13(+3.08%)
Jul 10, 2017 4.650 4.663 3.930 4.220 1,006,311 -0.50(-10.59%)
Jul 07, 2017 4.830 4.898 4.681 4.720 119,088 -0.07(-1.46%)
Jul 06, 2017 4.670 4.910 4.610 4.790 182,309 +0.06(+1.27%)
Jul 05, 2017 4.930 4.950 4.630 4.730 365,845 -0.22(-4.44%)
Jul 03, 2017 5.080 5.080 4.820 4.950 223,762 -0.18(-3.51%)
Jun 30, 2017 5.260 5.360 5.050 5.130 190,463 -0.19(-3.57%)
Jun 29, 2017 5.550 5.610 5.150 5.320 257,329 -0.18(-3.27%)
Jun 28, 2017 5.160 5.630 5.146 5.500 854,837 +0.25(+4.76%)
Jun 27, 2017 4.910 5.340 4.878 5.250 572,584 +0.20(+3.96%)
Jun 26, 2017 5.200 5.200 4.900 5.050 177,935 -0.13(-2.51%)
Jun 23, 2017 4.910 5.180 560,023 -0.30(-5.47%)
Jun 22, 2017 5.420 5.520 5.410 5.480 157,482 +0.06(+1.12%)
Jun 21, 2017 5.740 5.743 5.360 5.419 502,995 -0.31(-5.42%)
Jun 20, 2017 5.940 6.060 5.640 5.730 571,761 -0.28(-4.66%)
Jun 19, 2017 6.140 6.291 5.840 6.010 385,438 -0.25(-3.99%)
Jun 16, 2017 6.440 6.490 6.180 6.260 1,287,161 -0.18(-2.80%)
Jun 15, 2017 6.530 6.550 6.250 6.440 274,031 -0.04(-0.62%)
Jun 14, 2017 6.420 6.580 6.310 6.480 462,972 +0.28(+4.52%)
Jun 13, 2017 6.640 6.690 6.050 6.200 732,531 -0.41(-6.20%)
Jun 12, 2017 6.710 6.928 6.450 6.610 559,285 +0.02(+0.30%)
Jun 09, 2017 6.690 6.770 6.530 6.590 326,880 -0.12(-1.79%)
Jun 08, 2017 6.580 6.860 6.460 6.710 462,330 +0.16(+2.44%)
Jun 07, 2017 6.700 6.710 6.420 6.550 510,637 -0.11(-1.65%)
Jun 06, 2017 6.810 7.180 6.422 6.660 1,343,514 -0.06(-0.89%)
Jun 05, 2017 6.740 7.000 6.530 6.720 503,879 +0.03(+0.45%)
Jun 02, 2017 6.610 6.940 6.360 6.690 706,879 +0.16(+2.45%)
Jun 01, 2017 5.760 6.700 5.710 6.530 1,453,988 +0.79(+13.76%)
May 31, 2017 5.820 5.880 5.600 5.740 518,420 -0.15(-2.55%)
May 30, 2017 6.100 6.100 5.750 5.890 467,024 -0.11(-1.83%)
May 26, 2017 6.350 6.350 5.870 6.000 526,133 -0.27(-4.31%)
May 25, 2017 5.520 6.340 5.500 6.270 1,288,740 +0.83(+15.26%)
May 24, 2017 5.220 5.460 5.050 5.440 372,881 +0.17(+3.23%)
May 23, 2017 5.730 5.750 5.100 5.270 523,010 -0.40(-7.05%)
May 22, 2017 5.370 6.190 5.370 5.670 1,391,786 +0.35(+6.58%)
May 19, 2017 4.550 5.370 4.550 5.320 671,649 +0.74(+16.16%)
May 18, 2017 4.320 4.630 4.180 4.580 359,135 +0.29(+6.76%)
May 17, 2017 4.120 4.336 4.080 4.290 247,981 +0.06(+1.42%)
May 16, 2017 4.020 4.400 3.860 4.230 553,502 +0.18(+4.44%)
May 15, 2017 4.150 4.250 4.030 4.050 101,497 -0.22(-5.15%)
May 12, 2017 3.870 4.280 3.855 4.270 197,728 +0.27(+6.75%)
May 11, 2017 3.950 4.027 3.900 4.000 49,439 -0.08(-1.96%)
May 10, 2017 4.200 4.200 3.980 4.080 94,899 -0.16(-3.77%)
May 09, 2017 4.100 4.300 4.090 4.240 280,310 +0.16(+3.92%)
May 08, 2017 3.900 4.090 3.869 4.080 216,356 +0.08(+2.00%)
May 05, 2017 3.880 4.100 3.880 4.000 205,340 +0.06(+1.52%)
May 04, 2017 3.800 4.000 3.800 3.940 252,189 +0.08(+2.07%)
May 03, 2017 3.780 3.900 3.740 3.860 60,977 +0.10(+2.66%)
May 02, 2017 3.900 3.950 3.680 3.760 187,096 -0.10(-2.59%)
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.