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

Brightcove Inc (NQ: BCOV )

1.900 +0.080 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 7.270 7.590 7.270 7.480 174,400 +0.11(+1.49%)
Feb 25, 2022 7.190 7.420 7.200 7.370 217,679 +0.24(+3.37%)
Feb 24, 2022 6.690 7.130 6.715 7.130 398,723 +0.21(+3.03%)
Feb 23, 2022 7.260 7.350 6.920 6.920 315,786 -0.29(-4.02%)
Feb 22, 2022 7.390 7.530 7.190 7.210 435,011 -0.26(-3.48%)
Feb 18, 2022 7.470 0 -0.31(-3.98%)
Feb 17, 2022 7.510 8.370 7.500 7.780 1,313,569 -1.26(-13.94%)
Feb 16, 2022 9.360 9.380 8.990 9.040 153,107 -0.39(-4.14%)
Feb 15, 2022 9.160 9.450 9.160 9.430 212,873 +0.32(+3.51%)
Feb 14, 2022 9.180 9.310 9.090 9.110 155,422 -0.11(-1.19%)
Feb 11, 2022 9.260 9.410 9.180 9.220 148,842 -0.08(-0.86%)
Feb 10, 2022 9.270 9.450 9.260 9.300 193,520 -0.11(-1.17%)
Feb 09, 2022 9.580 9.850 9.270 9.410 203,329 -0.12(-1.26%)
Feb 08, 2022 9.270 9.565 9.270 9.530 221,014 +0.23(+2.47%)
Feb 07, 2022 9.170 9.370 9.170 9.300 155,186 +0.12(+1.31%)
Feb 04, 2022 9.010 9.290 8.960 9.180 206,107 +0.18(+2.00%)
Feb 03, 2022 9.000 8.970 9.000 233,057 -0.17(-1.85%)
Feb 02, 2022 9.390 9.470 9.140 9.170 155,482 -0.18(-1.93%)
Feb 01, 2022 9.450 9.520 9.300 9.350 169,025 -0.08(-0.85%)
Jan 31, 2022 9.100 9.430 9.430 420,834 +0.33(+3.63%)
Jan 28, 2022 9.060 9.390 8.990 9.100 241,781 +0.02(+0.22%)
Jan 27, 2022 9.220 9.301 9.050 9.080 196,614 -0.07(-0.77%)
Jan 26, 2022 9.350 9.400 9.050 9.150 257,148 -0.10(-1.08%)
Jan 25, 2022 9.310 9.430 9.180 9.250 174,305 -0.15(-1.60%)
Jan 24, 2022 9.210 9.430 9.190 9.400 300,373 +0.06(+0.64%)
Jan 21, 2022 9.460 9.580 9.250 9.340 224,838 -0.21(-2.20%)
Jan 20, 2022 9.760 9.830 9.490 9.550 418,856 -0.19(-1.95%)
Jan 19, 2022 9.700 9.840 9.610 9.740 173,607 +0.08(+0.83%)
Jan 18, 2022 9.800 9.800 9.630 9.660 268,030 -0.19(-1.93%)
Jan 14, 2022 9.850 0 +0.09(+0.92%)
Jan 13, 2022 9.870 9.960 9.740 9.760 159,054 -0.05(-0.51%)
Jan 12, 2022 10.11 10.18 9.810 9.810 193,678 -0.20(-2.00%)
Jan 11, 2022 9.680 10.04 9.310 10.01 167,529 +0.02(+0.20%)
Jan 10, 2022 9.850 9.990 9.740 9.990 188,005 +0.02(+0.20%)
Jan 07, 2022 9.980 10.10 9.830 9.970 132,094 -0.04(-0.40%)
Jan 06, 2022 9.990 10.41 9.890 10.01 135,925 +0.01(+0.10%)
Jan 05, 2022 10.16 10.35 9.950 10.00 140,577 -0.15(-1.48%)
Jan 04, 2022 10.24 10.52 9.974 10.15 214,829 -0.24(-2.31%)
Jan 03, 2022 10.25 10.42 10.13 10.39 153,988 +0.17(+1.66%)
Dec 31, 2021 10.22 10.47 10.20 10.22 168,213 -0.11(-1.06%)
Dec 30, 2021 10.00 10.39 9.950 10.33 283,915 +0.29(+2.89%)
Dec 29, 2021 10.10 10.18 9.970 10.04 180,125 -0.01(-0.10%)
Dec 28, 2021 10.07 10.15 9.940 10.05 158,944 +0.00(+0.00%)
Dec 27, 2021 10.11 10.15 9.980 10.05 161,973 +0.04(+0.40%)
Dec 23, 2021 9.850 10.07 9.680 10.01 222,780 +0.12(+1.21%)
Dec 22, 2021 9.830 9.980 9.680 9.890 119,813 +0.07(+0.71%)
Dec 21, 2021 9.920 10.00 9.750 9.820 200,124 +0.05(+0.51%)
Dec 20, 2021 9.700 9.850 9.570 9.770 247,196 -0.07(-0.71%)
Dec 17, 2021 9.750 9.970 9.560 9.840 265,878 +0.07(+0.72%)
Dec 16, 2021 10.01 10.34 9.740 9.770 308,888 -0.17(-1.71%)
Dec 15, 2021 9.510 10.04 9.510 9.940 366,534 +0.44(+4.63%)
Dec 14, 2021 9.560 9.750 9.460 9.500 342,447 -0.17(-1.76%)
Dec 13, 2021 9.600 9.760 9.560 9.670 152,798 +0.01(+0.10%)
Dec 10, 2021 9.740 9.890 9.510 9.660 210,717 -0.04(-0.41%)
Dec 09, 2021 9.900 9.910 9.690 9.700 164,246 -0.26(-2.61%)
Dec 08, 2021 9.850 10.03 9.800 9.960 185,849 +0.11(+1.12%)
Dec 07, 2021 9.900 10.16 9.780 9.850 288,083 +0.08(+0.82%)
Dec 06, 2021 9.660 9.830 9.470 9.770 149,257 +0.17(+1.77%)
Dec 03, 2021 9.490 9.650 9.260 9.600 286,746 +0.14(+1.48%)
Dec 02, 2021 9.320 9.520 9.210 9.460 163,320 +0.17(+1.83%)
Dec 01, 2021 9.660 9.770 9.230 9.290 343,822 -0.34(-3.53%)
Nov 30, 2021 9.790 9.850 9.580 9.630 520,685 -0.18(-1.83%)
Nov 29, 2021 9.760 9.920 9.630 9.810 248,926 +0.05(+0.51%)
Nov 26, 2021 9.780 9.915 9.680 9.760 147,761 -0.21(-2.11%)
Nov 24, 2021 9.730 10.06 9.580 9.970 173,987 +0.08(+0.81%)
Nov 23, 2021 10.00 10.05 9.570 9.890 394,401 -0.18(-1.79%)
Nov 22, 2021 10.30 10.40 10.05 10.07 265,393 -0.24(-2.33%)
Nov 19, 2021 10.04 10.34 9.955 10.31 468,432 +0.23(+2.28%)
Nov 18, 2021 10.36 10.12 10.03 10.08 430,018 -0.11(-1.08%)
Nov 17, 2021 10.32 10.40 10.17 10.19 248,850 -0.20(-1.92%)
Nov 16, 2021 10.29 10.47 10.19 10.39 313,738 +0.18(+1.76%)
Nov 15, 2021 10.21 10.21 10.06 10.21 278,048 +0.03(+0.29%)
Nov 12, 2021 10.30 10.35 10.16 10.18 125,762 +0.00(+0.00%)
Nov 11, 2021 9.930 10.27 9.930 10.18 229,260 +0.05(+0.49%)
Nov 10, 2021 10.00 10.13 311,795 +0.04(+0.40%)
Nov 09, 2021 10.08 10.13 9.960 10.09 178,841 -0.03(-0.30%)
Nov 08, 2021 10.03 10.15 9.950 10.12 281,712 +0.10(+1.00%)
Nov 05, 2021 10.30 10.33 10.01 10.02 358,984 -0.27(-2.62%)
Nov 04, 2021 10.40 10.66 10.19 10.29 346,176 -0.16(-1.53%)
Nov 03, 2021 10.41 10.67 10.31 10.45 302,950 +0.08(+0.77%)
Nov 02, 2021 10.36 10.57 10.15 10.37 447,926 +0.43(+4.33%)
Nov 01, 2021 9.890 10.25 9.920 9.940 433,419 +0.02(+0.20%)
Oct 29, 2021 9.420 10.08 9.320 9.920 735,421 +0.52(+5.53%)
Oct 28, 2021 9.200 9.750 9.200 9.400 2,450,436 -2.46(-20.74%)
Oct 27, 2021 12.07 12.25 11.86 11.86 223,119 -0.30(-2.47%)
Oct 26, 2021 12.25 12.14 12.16 180,250 -0.01(-0.08%)
Oct 25, 2021 11.85 12.30 11.82 12.17 221,107 +0.33(+2.79%)
Oct 22, 2021 12.22 12.23 11.69 11.84 267,866 -0.41(-3.35%)
Oct 21, 2021 11.99 12.41 11.99 12.25 183,719 +0.25(+2.08%)
Oct 20, 2021 11.98 12.11 11.81 12.00 189,483 -0.02(-0.17%)
Oct 19, 2021 12.13 12.22 12.00 12.02 86,884 -0.11(-0.91%)
Oct 18, 2021 12.19 12.38 12.08 12.13 111,381 -0.14(-1.14%)
Oct 15, 2021 12.30 12.46 12.20 12.27 234,977 +0.15(+1.24%)
Oct 14, 2021 12.32 12.42 12.05 12.12 160,863 -0.11(-0.90%)
Oct 13, 2021 12.11 12.23 12.05 12.23 82,326 +0.17(+1.41%)
Oct 12, 2021 12.27 12.30 12.04 12.06 116,003 -0.19(-1.55%)
Oct 11, 2021 12.04 12.35 12.02 12.25 190,927 +0.13(+1.07%)
Oct 08, 2021 11.76 12.14 11.76 12.12 294,730 +0.33(+2.80%)
Oct 07, 2021 11.89 12.06 11.73 11.79 218,568 +0.13(+1.11%)
Oct 06, 2021 11.16 11.69 11.16 11.66 206,973 +0.31(+2.73%)
Oct 05, 2021 11.30 11.52 11.30 11.35 122,241 +0.05(+0.44%)
Oct 04, 2021 11.41 11.41 11.19 11.30 201,623 -0.18(-1.57%)
Oct 01, 2021 11.57 11.60 11.32 11.48 165,226 -0.06(-0.52%)
Sep 30, 2021 11.72 11.86 11.48 11.54 145,377 -0.14(-1.20%)
Sep 29, 2021 11.67 11.82 11.59 11.68 208,129 +0.06(+0.52%)
Sep 28, 2021 11.68 11.76 11.53 11.62 185,640 -0.15(-1.27%)
Sep 27, 2021 11.57 11.86 11.54 11.77 174,973 +0.10(+0.86%)
Sep 24, 2021 11.39 11.69 11.33 11.67 119,936 +0.16(+1.39%)
Sep 23, 2021 11.26 11.53 11.21 11.51 154,161 +0.33(+2.95%)
Sep 22, 2021 10.97 11.28 10.97 11.18 157,446 +0.19(+1.73%)
Sep 21, 2021 11.08 11.22 10.97 10.99 159,825 -0.07(-0.63%)
Sep 20, 2021 11.25 11.25 10.95 11.06 340,608 -0.25(-2.21%)
Sep 17, 2021 11.52 11.56 11.26 11.31 477,859 -0.15(-1.31%)
Sep 16, 2021 11.55 11.55 11.28 11.46 278,563 +0.04(+0.35%)
Sep 15, 2021 11.96 12.06 11.38 11.42 479,224 -0.53(-4.44%)
Sep 14, 2021 12.06 12.11 11.92 11.95 200,085 -0.11(-0.91%)
Sep 13, 2021 12.20 12.26 11.57 12.06 337,796 -0.10(-0.82%)
Sep 10, 2021 12.27 12.55 12.15 12.16 192,552 -0.06(-0.49%)
Sep 09, 2021 12.01 12.27 12.01 12.22 216,222 +0.20(+1.66%)
Sep 08, 2021 11.93 12.09 11.81 12.02 375,356 +0.09(+0.75%)
Sep 07, 2021 11.84 12.01 11.84 11.93 172,624 +0.08(+0.68%)
Sep 03, 2021 11.75 12.12 11.70 11.85 231,772 +0.19(+1.63%)
Sep 02, 2021 11.49 11.68 11.44 11.66 138,786 +0.17(+1.48%)
Sep 01, 2021 11.36 11.61 11.36 11.49 195,718 +0.13(+1.14%)
Aug 31, 2021 11.53 11.53 11.34 11.36 265,878 -0.07(-0.61%)
Aug 30, 2021 11.68 11.68 11.40 11.43 116,651 -0.21(-1.80%)
Aug 27, 2021 11.46 11.70 11.42 11.64 130,880 +0.28(+2.46%)
Aug 26, 2021 11.56 11.56 11.36 11.36 151,924 -0.20(-1.73%)
Aug 25, 2021 11.73 11.79 11.55 11.56 112,296 -0.12(-1.03%)
Aug 24, 2021 11.50 11.70 11.44 11.68 136,093 +0.25(+2.19%)
Aug 23, 2021 11.61 11.61 11.31 11.43 284,531 +0.03(+0.26%)
Aug 20, 2021 11.30 11.54 11.29 11.40 258,344 +0.00(+0.00%)
Aug 19, 2021 11.61 11.69 11.39 11.40 177,736 -0.25(-2.15%)
Aug 18, 2021 11.43 11.88 11.37 11.65 241,744 +0.44(+3.93%)
Aug 17, 2021 11.45 11.46 11.13 11.21 371,968 -0.24(-2.10%)
Aug 16, 2021 11.54 11.54 11.34 11.45 243,103 -0.12(-1.04%)
Aug 13, 2021 11.60 11.62 11.39 11.57 197,044 -0.10(-0.86%)
Aug 12, 2021 11.59 11.72 11.51 11.67 154,884 +0.03(+0.26%)
Aug 11, 2021 11.52 11.69 11.42 11.64 226,797 +0.08(+0.69%)
Aug 10, 2021 11.66 11.80 11.48 11.56 198,868 +0.02(+0.17%)
Aug 09, 2021 11.52 11.87 11.39 11.54 367,311 +0.10(+0.87%)
Aug 06, 2021 11.48 11.60 11.35 11.44 290,587 -0.05(-0.44%)
Aug 05, 2021 11.41 11.73 11.19 11.49 296,871 +0.08(+0.70%)
Aug 04, 2021 11.45 11.87 11.38 11.41 412,384 -0.20(-1.72%)
Aug 03, 2021 11.55 11.91 11.44 11.61 588,261 +0.09(+0.78%)
Aug 02, 2021 11.46 11.73 11.11 11.52 450,236 +0.05(+0.44%)
Jul 30, 2021 11.01 11.53 11.01 11.47 612,328 +0.16(+1.41%)
Jul 29, 2021 11.57 11.97 10.76 11.31 2,900,467 -1.85(-14.06%)
Jul 28, 2021 12.81 13.18 12.80 13.16 242,477 +0.36(+2.81%)
Jul 27, 2021 12.69 12.83 12.59 12.80 205,025 +0.07(+0.55%)
Jul 26, 2021 12.90 13.05 12.61 12.73 173,103 -0.14(-1.09%)
Jul 23, 2021 12.75 12.95 12.60 12.87 271,427 +0.19(+1.50%)
Jul 22, 2021 12.90 12.96 12.60 12.68 246,043 -0.31(-2.39%)
Jul 21, 2021 13.03 13.25 12.88 12.99 188,976 +0.03(+0.23%)
Jul 20, 2021 12.72 13.10 12.51 12.96 253,765 +0.31(+2.45%)
Jul 19, 2021 12.56 12.99 12.50 12.65 285,557 -0.20(-1.56%)
Jul 16, 2021 13.79 13.79 12.64 12.85 316,545 -0.03(-0.23%)
Jul 15, 2021 13.39 13.48 12.81 12.88 276,586 -0.58(-4.31%)
Jul 14, 2021 13.73 13.95 13.38 13.46 385,684 -0.17(-1.25%)
Jul 13, 2021 13.65 13.67 13.39 13.63 293,295 -0.12(-0.87%)
Jul 12, 2021 13.95 14.00 13.73 13.75 172,359 -0.08(-0.58%)
Jul 09, 2021 13.56 13.87 13.40 13.83 148,445 +0.39(+2.90%)
Jul 08, 2021 13.46 13.68 13.25 13.44 234,539 -0.32(-2.33%)
Jul 07, 2021 14.13 14.15 13.52 13.76 366,689 -0.27(-1.92%)
Jul 06, 2021 14.29 14.31 14.02 14.03 204,008 -0.20(-1.41%)
Jul 02, 2021 14.50 14.50 14.20 14.23 149,262 -0.20(-1.39%)
Jul 01, 2021 14.42 14.49 14.20 14.43 176,281 +0.08(+0.56%)
Jun 30, 2021 14.31 14.43 14.22 14.35 260,986 +0.00(+0.00%)
Jun 29, 2021 14.63 14.63 14.21 14.35 166,311 -0.26(-1.78%)
Jun 28, 2021 14.43 14.80 14.33 14.61 195,676 +0.19(+1.32%)
Jun 25, 2021 14.28 14.49 14.02 14.42 458,216 +0.15(+1.05%)
Jun 24, 2021 14.08 14.36 13.92 14.27 236,548 +0.38(+2.74%)
Jun 23, 2021 13.84 14.03 13.76 13.89 176,065 +0.11(+0.80%)
Jun 22, 2021 13.75 13.81 13.46 13.78 205,911 +0.18(+1.32%)
Jun 21, 2021 13.42 13.68 13.21 13.60 201,753 +0.15(+1.12%)
Jun 18, 2021 13.62 13.71 13.33 13.45 282,797 -0.27(-1.97%)
Jun 17, 2021 13.67 13.93 13.61 13.72 194,671 -0.09(-0.65%)
Jun 16, 2021 13.86 13.97 13.63 13.81 161,410 -0.10(-0.72%)
Jun 15, 2021 14.21 14.24 13.86 13.91 140,980 -0.33(-2.32%)
Jun 14, 2021 14.20 14.42 14.07 14.24 186,379 +0.04(+0.28%)
Jun 11, 2021 13.97 14.30 13.89 14.20 188,215 +0.43(+3.12%)
Jun 10, 2021 13.72 13.85 13.49 13.77 265,842 +0.01(+0.07%)
Jun 09, 2021 14.07 14.18 13.70 13.76 133,201 -0.23(-1.64%)
Jun 08, 2021 14.16 14.20 13.83 13.99 200,487 -0.12(-0.85%)
Jun 07, 2021 14.10 14.19 13.95 14.11 199,202 -0.04(-0.28%)
Jun 04, 2021 14.11 14.30 14.06 14.15 218,188 +0.12(+0.86%)
Jun 03, 2021 14.22 14.33 14.02 14.03 180,525 -0.38(-2.64%)
Jun 02, 2021 14.33 14.44 14.04 14.41 238,524 +0.03(+0.21%)
Jun 01, 2021 14.50 15.00 14.22 14.38 299,083 -0.12(-0.83%)
May 28, 2021 14.74 14.91 14.43 14.50 259,075 -0.29(-1.96%)
May 27, 2021 14.52 14.97 14.49 14.79 774,945 +0.21(+1.44%)
May 26, 2021 14.45 14.70 14.45 14.58 207,097 +0.23(+1.60%)
May 25, 2021 14.48 14.70 14.24 14.35 312,386 +0.05(+0.35%)
May 24, 2021 13.91 14.38 13.78 14.30 256,296 +0.47(+3.40%)
May 21, 2021 14.34 14.34 13.82 13.83 329,831 -0.30(-2.12%)
May 20, 2021 13.92 14.34 13.83 14.13 240,253 +0.23(+1.65%)
May 19, 2021 13.57 13.92 13.35 13.90 214,799 +0.15(+1.09%)
May 18, 2021 13.72 14.19 13.60 13.75 261,040 +0.21(+1.55%)
May 17, 2021 13.57 13.88 13.30 13.54 237,056 -0.18(-1.31%)
May 14, 2021 13.41 13.78 13.22 13.72 179,802 +0.49(+3.70%)
May 13, 2021 13.50 13.73 13.08 13.23 237,118 -0.11(-0.82%)
May 12, 2021 13.41 13.66 13.30 13.34 348,424 -0.40(-2.91%)
May 11, 2021 13.11 13.81 13.00 13.74 267,784 +0.24(+1.78%)
May 10, 2021 14.01 14.01 13.46 13.50 320,033 -0.59(-4.19%)
May 07, 2021 14.12 14.15 13.90 14.09 270,608 +0.04(+0.28%)
May 06, 2021 13.86 14.08 13.66 14.05 349,942 +0.00(+0.00%)
May 05, 2021 14.32 14.50 14.01 14.05 354,004 -0.18(-1.26%)
May 04, 2021 14.71 14.71 13.81 14.23 641,399 -0.66(-4.43%)
May 03, 2021 14.66 14.99 14.29 14.89 600,580 +0.37(+2.55%)
Apr 30, 2021 15.50 15.56 14.39 14.52 1,581,900 -1.04(-6.68%)
Apr 29, 2021 16.67 16.87 15.50 15.56 3,564,557 -3.89(-20.00%)
Apr 28, 2021 19.50 19.70 19.11 19.45 290,896 -0.03(-0.15%)
Apr 27, 2021 19.86 19.86 19.32 19.48 232,762 -0.21(-1.07%)
Apr 26, 2021 19.60 19.94 19.45 19.69 182,148 +0.12(+0.61%)
Apr 23, 2021 19.16 19.71 19.16 19.57 175,500 +0.51(+2.68%)
Apr 22, 2021 19.18 19.85 19.03 19.06 212,101 +0.04(+0.21%)
Apr 21, 2021 18.34 19.10 18.02 19.02 344,222 +0.62(+3.37%)
Apr 20, 2021 19.77 19.77 18.25 18.40 521,985 -1.60(-8.00%)
Apr 19, 2021 21.19 21.60 19.71 20.00 389,271 -1.42(-6.63%)
Apr 16, 2021 21.25 21.88 20.78 21.42 265,100 +0.22(+1.04%)
Apr 15, 2021 21.59 22.19 20.50 21.20 364,198 -0.08(-0.38%)
Apr 14, 2021 21.59 21.97 21.18 21.28 232,489 -0.21(-0.98%)
Apr 13, 2021 21.51 21.69 21.20 21.49 151,265 +0.05(+0.23%)
Apr 12, 2021 21.50 21.67 20.95 21.44 207,114 -0.16(-0.74%)
Apr 09, 2021 22.10 22.23 21.23 21.60 223,200 -0.62(-2.79%)
Apr 08, 2021 21.99 22.74 21.77 22.22 359,584 +0.55(+2.54%)
Apr 07, 2021 21.70 22.24 21.52 21.67 193,742 +0.00(+0.00%)
Apr 06, 2021 21.77 22.32 21.26 21.67 192,664 -0.21(-0.96%)
Apr 05, 2021 21.71 22.25 20.99 21.88 293,541 +0.59(+2.77%)
Apr 01, 2021 20.46 21.32 20.27 21.29 209,100 +1.17(+5.82%)
Mar 31, 2021 19.87 20.57 19.82 20.12 489,618 +0.50(+2.55%)
Mar 30, 2021 19.26 19.69 19.00 19.62 225,150 +0.12(+0.62%)
Mar 29, 2021 20.57 21.05 19.33 19.50 217,658 -1.30(-6.25%)
Mar 26, 2021 20.93 21.12 20.27 20.80 227,100 -0.07(-0.34%)
Mar 25, 2021 20.18 20.89 19.64 20.87 272,155 +0.38(+1.85%)
Mar 24, 2021 22.06 22.14 20.46 20.49 246,828 -1.37(-6.27%)
Mar 23, 2021 22.29 22.69 21.73 21.86 218,559 -0.40(-1.80%)
Mar 22, 2021 21.95 22.60 21.72 22.26 220,324 +0.42(+1.92%)
Mar 19, 2021 22.17 22.41 21.55 21.84 474,500 -0.01(-0.05%)
Mar 18, 2021 23.08 23.54 21.56 21.85 234,212 -1.49(-6.38%)
Mar 17, 2021 23.20 23.57 22.45 23.34 292,782 +0.10(+0.43%)
Mar 16, 2021 22.76 23.73 22.58 23.24 426,563 +0.44(+1.93%)
Mar 15, 2021 22.59 22.93 22.16 22.80 198,310 +0.25(+1.11%)
Mar 12, 2021 21.44 22.60 21.02 22.55 273,200 +0.14(+0.65%)
Mar 11, 2021 22.00 22.45 21.60 22.41 216,988 +0.76(+3.49%)
Mar 10, 2021 21.87 22.35 21.37 21.65 304,202 +0.08(+0.37%)
Mar 09, 2021 20.68 21.68 20.68 21.57 246,671 +1.64(+8.23%)
Mar 08, 2021 21.04 21.13 19.89 19.93 260,153 -1.01(-4.82%)
Mar 05, 2021 21.18 21.46 19.36 20.94 415,000 -0.58(-2.70%)
Mar 04, 2021 22.17 22.73 21.19 21.52 321,479 -1.18(-5.20%)
Mar 03, 2021 22.89 23.46 22.63 22.70 351,202 +0.00(+0.00%)
Mar 02, 2021 22.81 23.09 22.45 22.70 258,544 -0.05(-0.22%)
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.