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

Office Depot (NQ: ODP )

38.93 -0.08 (-0.21%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 12, 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 (%)
May 29, 2015 81.52 81.87 81.17 81.26 403,414 -0.26(-0.32%)
May 28, 2015 80.82 81.52 80.55 81.52 326,336 +0.35(+0.43%)
May 27, 2015 80.82 81.26 80.64 81.17 372,513 +0.44(+0.54%)
May 26, 2015 81.34 81.78 80.47 80.73 1,110,338 -0.88(-1.07%)
May 22, 2015 81.34 81.61 81.61 81.61 380,974 -0.09(-0.11%)
May 21, 2015 81.17 82.04 80.90 81.69 500,256 +0.35(+0.43%)
May 20, 2015 81.08 81.61 80.20 81.34 609,064 +0.35(+0.43%)
May 19, 2015 81.08 81.61 80.51 80.99 501,851 -0.09(-0.11%)
May 18, 2015 80.47 81.26 80.25 81.08 472,158 +0.61(+0.76%)
May 15, 2015 80.03 80.51 79.77 80.47 672,847 +0.44(+0.55%)
May 14, 2015 81.08 81.26 79.94 80.03 404,319 -0.70(-0.87%)
May 13, 2015 81.69 82.31 80.55 80.73 1,109,337 -0.83(-1.02%)
May 12, 2015 81.69 82.04 80.82 81.56 457,028 -0.39(-0.48%)
May 11, 2015 81.52 81.96 81.43 81.96 542,811 +0.09(+0.11%)
May 08, 2015 81.52 82.22 81.43 81.87 769,916 +0.44(+0.54%)
May 07, 2015 80.73 81.56 80.51 81.43 643,535 +0.88(+1.09%)
May 06, 2015 81.08 81.61 80.47 80.55 1,145,110 -0.44(-0.54%)
May 05, 2015 81.43 82.39 80.55 80.99 1,249,876 -1.23(-1.49%)
May 04, 2015 82.22 82.31 81.69 82.22 322,004 +0.53(+0.64%)
May 01, 2015 80.90 82.31 80.82 81.69 543,040 +0.88(+1.08%)
Apr 30, 2015 81.43 81.52 80.47 80.82 669,142 +0.61(+0.76%)
Apr 29, 2015 80.73 80.90 80.16 80.20 543,310 -0.61(-0.76%)
Apr 28, 2015 80.47 81.30 80.29 80.82 633,955 +0.53(+0.65%)
Apr 27, 2015 81.17 81.34 80.12 80.29 561,929 -0.70(-0.87%)
Apr 24, 2015 81.26 81.52 80.64 80.99 406,150 -0.13(-0.16%)
Apr 23, 2015 81.08 81.61 80.99 81.12 486,814 +0.04(+0.05%)
Apr 22, 2015 81.78 81.87 80.82 81.08 307,097 -0.79(-0.96%)
Apr 21, 2015 82.04 82.13 81.61 81.87 176,785 -0.26(-0.32%)
Apr 20, 2015 81.08 82.31 80.55 82.13 338,822 +1.01(+1.24%)
Apr 17, 2015 81.69 82.22 80.73 81.12 865,001 -1.36(-1.65%)
Apr 16, 2015 81.17 82.48 80.90 82.48 541,284 +1.40(+1.73%)
Apr 15, 2015 81.78 82.48 81.08 81.08 622,915 -0.70(-0.86%)
Apr 14, 2015 80.82 81.87 80.55 81.78 526,666 +0.96(+1.19%)
Apr 13, 2015 81.26 81.47 80.64 80.82 256,590 -0.44(-0.54%)
Apr 10, 2015 81.26 81.78 81.08 81.26 771,955 +0.00(+0.00%)
Apr 09, 2015 80.82 81.43 80.55 81.26 510,251 +0.44(+0.54%)
Apr 08, 2015 80.99 81.34 80.55 80.82 615,202 -0.09(-0.11%)
Apr 07, 2015 81.17 81.61 80.73 80.90 326,133 -0.44(-0.54%)
Apr 06, 2015 80.38 81.52 80.20 81.34 322,444 +0.79(+0.98%)
Apr 02, 2015 81.87 80.55 80.55 80.55 850,126 -1.31(-1.61%)
Apr 01, 2015 80.82 81.87 80.47 81.87 625,746 +1.23(+1.52%)
Mar 31, 2015 81.34 81.96 80.33 80.64 1,611,691 -1.31(-1.60%)
Mar 30, 2015 81.08 82.31 81.08 81.96 428,343 +0.96(+1.19%)
Mar 27, 2015 80.90 81.39 80.73 80.99 608,948 +0.09(+0.11%)
Mar 26, 2015 81.61 81.67 80.64 80.90 796,650 -0.61(-0.75%)
Mar 25, 2015 82.04 82.48 81.52 81.52 597,864 -0.44(-0.53%)
Mar 24, 2015 82.04 82.75 81.78 81.96 928,391 -0.39(-0.48%)
Mar 23, 2015 81.61 82.75 81.61 82.35 499,604 +0.75(+0.91%)
Mar 20, 2015 81.34 81.78 80.99 81.61 987,761 +0.44(+0.54%)
Mar 19, 2015 80.99 81.43 80.90 81.17 362,123 -0.18(-0.22%)
Mar 18, 2015 81.17 81.43 80.73 81.34 1,464,999 +0.09(+0.11%)
Mar 17, 2015 81.08 81.74 80.82 81.26 877,256 -0.09(-0.11%)
Mar 16, 2015 80.99 81.43 80.64 81.34 630,617 +0.66(+0.81%)
Mar 13, 2015 81.34 81.47 80.47 80.69 955,395 -0.83(-1.02%)
Mar 12, 2015 80.90 81.87 80.90 81.52 778,993 +0.35(+0.43%)
Mar 11, 2015 81.17 81.69 80.90 81.17 711,686 +0.00(+0.00%)
Mar 10, 2015 81.08 81.43 80.90 81.17 755,809 -0.35(-0.43%)
Mar 09, 2015 81.69 81.69 80.99 81.52 1,175,378 +0.00(+0.00%)
Mar 06, 2015 81.52 82.04 80.64 81.52 969,339 -0.35(-0.43%)
Mar 05, 2015 82.48 82.75 81.87 81.87 768,762 -0.96(-1.16%)
Mar 04, 2015 82.75 82.88 82.13 82.83 938,683 -0.04(-0.05%)
Mar 03, 2015 82.31 83.01 82.31 82.88 1,054,294 -0.04(-0.05%)
Mar 02, 2015 81.87 83.01 81.78 82.92 472,206 +0.79(+0.96%)
Feb 27, 2015 81.43 82.57 80.90 82.13 822,042 +0.61(+0.75%)
Feb 26, 2015 81.87 82.04 80.90 81.52 1,328,697 -0.35(-0.43%)
Feb 25, 2015 82.48 83.18 81.78 81.87 2,233,363 -0.79(-0.95%)
Feb 24, 2015 81.96 83.45 81.96 82.66 3,155,552 -0.09(-0.11%)
Feb 23, 2015 83.10 83.36 81.96 82.75 1,440,550 -0.44(-0.53%)
Feb 20, 2015 83.71 83.71 82.70 83.18 1,425,145 -0.44(-0.52%)
Feb 19, 2015 84.67 84.94 83.45 83.62 1,655,962 -1.23(-1.45%)
Feb 18, 2015 84.41 85.02 84.24 84.85 1,033,257 +0.09(+0.10%)
Feb 17, 2015 83.80 84.85 83.80 84.76 1,190,038 +0.70(+0.83%)
Feb 13, 2015 84.15 84.06 84.06 84.06 1,640,939 -0.18(-0.21%)
Feb 12, 2015 84.15 84.41 83.62 84.24 1,647,248 +0.35(+0.42%)
Feb 11, 2015 83.71 84.37 83.36 83.88 1,913,463 +0.18(+0.21%)
Feb 10, 2015 84.06 84.32 83.49 83.71 2,520,215 -0.44(-0.52%)
Feb 09, 2015 82.83 84.32 82.83 84.15 1,713,910 +1.05(+1.27%)
Feb 06, 2015 84.41 85.64 82.83 83.10 2,581,380 -1.40(-1.66%)
Feb 05, 2015 82.57 84.85 82.04 84.50 3,996,387 +1.36(+1.63%)
Feb 04, 2015 84.15 84.41 81.52 83.14 17,046,830 +1.80(+2.21%)
Feb 03, 2015 78.36 81.69 77.14 81.34 6,345,359 +14.46(+21.63%)
Feb 02, 2015 67.06 67.49 65.13 66.88 799,911 +0.26(+0.39%)
Jan 30, 2015 68.81 68.98 66.09 66.62 743,609 -2.67(-3.86%)
Jan 29, 2015 68.19 69.42 67.49 69.29 519,971 +1.27(+1.87%)
Jan 28, 2015 70.12 70.82 67.49 68.02 694,265 -1.40(-2.02%)
Jan 27, 2015 68.81 70.47 68.19 69.42 596,926 -0.70(-1.00%)
Jan 26, 2015 68.19 70.39 68.19 70.12 432,520 +1.58(+2.30%)
Jan 23, 2015 69.60 70.08 68.11 68.55 589,037 -0.96(-1.39%)
Jan 22, 2015 67.49 69.51 66.62 69.51 542,319 +2.37(+3.52%)
Jan 21, 2015 67.41 68.11 66.27 67.14 444,316 -0.26(-0.39%)
Jan 20, 2015 70.56 70.91 66.62 67.41 1,439,417 -3.07(-4.35%)
Jan 16, 2015 68.11 70.56 67.76 70.47 645,311 +2.10(+3.08%)
Jan 15, 2015 71.00 71.79 66.88 68.37 1,136,877 -2.94(-4.12%)
Jan 14, 2015 69.42 71.61 68.37 71.31 1,147,279 +2.06(+2.97%)
Jan 13, 2015 70.91 72.67 68.90 69.25 755,127 -1.49(-2.11%)
Jan 12, 2015 70.65 71.53 69.07 70.74 729,528 -0.18(-0.25%)
Jan 09, 2015 72.31 73.32 70.82 70.91 879,927 -1.67(-2.29%)
Jan 08, 2015 72.84 75.12 72.23 72.58 1,160,160 +0.70(+0.98%)
Jan 07, 2015 72.67 73.63 71.09 71.88 716,685 -0.22(-0.30%)
Jan 06, 2015 73.02 73.63 70.56 72.10 777,832 -0.66(-0.90%)
Jan 05, 2015 73.19 74.42 71.79 72.75 993,745 -1.14(-1.54%)
Jan 02, 2015 75.38 76.26 73.45 73.89 661,009 -1.27(-1.69%)
Dec 31, 2014 75.47 75.16 75.16 75.16 586,647 -0.31(-0.41%)
Dec 30, 2014 76.61 77.74 75.29 75.47 560,204 -1.23(-1.60%)
Dec 29, 2014 77.22 78.10 76.35 76.70 697,590 -0.79(-1.02%)
Dec 26, 2014 76.61 78.01 76.35 77.49 318,597 +0.79(+1.03%)
Dec 24, 2014 75.82 76.70 76.70 76.70 287,562 +0.53(+0.69%)
Dec 23, 2014 75.12 77.57 74.42 76.17 1,125,080 +1.31(+1.76%)
Dec 22, 2014 75.82 76.26 73.80 74.86 936,981 -0.96(-1.27%)
Dec 19, 2014 73.28 76.22 71.44 75.82 2,255,716 +2.28(+3.10%)
Dec 18, 2014 71.09 77.05 71.09 73.54 2,377,860 +3.11(+4.42%)
Dec 17, 2014 69.42 70.56 68.11 70.43 1,419,941 +1.01(+1.45%)
Dec 16, 2014 69.77 70.65 68.68 69.42 1,493,876 +0.70(+1.02%)
Dec 15, 2014 68.55 70.56 67.96 68.72 1,294,927 +0.44(+0.64%)
Dec 12, 2014 65.57 69.94 65.30 68.28 1,864,157 +2.19(+3.32%)
Dec 11, 2014 65.21 67.84 62.85 66.09 4,506,326 +7.14(+12.12%)
Dec 10, 2014 57.06 61.40 56.19 58.95 2,611,440 +1.53(+2.67%)
Dec 09, 2014 54.78 57.68 54.61 57.41 668,107 +1.75(+3.15%)
Dec 08, 2014 55.22 56.36 54.61 55.66 570,967 +0.26(+0.47%)
Dec 05, 2014 55.13 56.01 54.70 55.40 774,652 +0.35(+0.64%)
Dec 04, 2014 57.41 57.85 54.52 55.05 1,058,823 -2.54(-4.41%)
Dec 03, 2014 56.19 58.47 55.84 57.59 703,804 +1.84(+3.30%)
Dec 02, 2014 55.75 56.80 54.52 55.75 1,252,423 +0.09(+0.16%)
Dec 01, 2014 58.03 58.20 55.48 55.66 681,476 -2.45(-4.22%)
Nov 28, 2014 59.17 59.17 58.03 58.11 281,226 +0.04(+0.08%)
Nov 26, 2014 58.29 58.07 58.07 58.07 501,950 -0.04(-0.08%)
Nov 25, 2014 59.17 59.60 57.76 58.11 714,015 -0.83(-1.41%)
Nov 24, 2014 59.96 60.48 58.38 58.95 1,205,152 -1.01(-1.68%)
Nov 21, 2014 60.92 61.36 59.60 59.96 881,790 -0.26(-0.44%)
Nov 20, 2014 58.64 60.31 58.55 60.22 621,125 +1.45(+2.46%)
Nov 19, 2014 58.99 59.43 57.50 58.77 827,152 +0.13(+0.22%)
Nov 18, 2014 58.55 59.60 58.38 58.64 624,809 +0.00(+0.00%)
Nov 17, 2014 57.68 58.90 57.24 58.64 813,509 -0.88(-1.47%)
Nov 14, 2014 58.82 60.09 58.55 59.52 1,055,245 +0.61(+1.04%)
Nov 13, 2014 60.04 60.22 58.47 58.90 1,411,196 -1.05(-1.75%)
Nov 12, 2014 57.68 61.01 57.35 59.96 1,828,687 +1.58(+2.70%)
Nov 11, 2014 56.98 58.55 56.80 58.38 1,593,333 +1.49(+2.62%)
Nov 10, 2014 56.89 57.59 56.54 56.89 927,692 -0.09(-0.15%)
Nov 07, 2014 54.78 57.06 54.43 56.98 2,280,028 +1.14(+2.04%)
Nov 06, 2014 56.36 58.55 55.22 55.84 2,142,921 -0.96(-1.70%)
Nov 05, 2014 55.31 57.50 53.47 56.80 2,845,570 +1.31(+2.37%)
Nov 04, 2014 52.15 55.66 50.49 55.48 6,179,521 +11.04(+24.85%)
Nov 03, 2014 45.67 46.02 44.09 44.44 1,062,668 -1.31(-2.87%)
Oct 31, 2014 45.49 46.28 44.44 45.76 819,622 +1.14(+2.55%)
Oct 30, 2014 44.70 45.40 44.18 44.62 693,446 -0.35(-0.78%)
Oct 29, 2014 46.11 46.46 44.27 44.97 797,290 -1.14(-2.47%)
Oct 28, 2014 44.44 46.11 43.91 46.11 733,883 +1.75(+3.95%)
Oct 27, 2014 44.35 44.27 44.27 44.35 544,723 +0.09(+0.20%)
Oct 24, 2014 44.62 45.05 43.91 44.27 388,893 -0.53(-1.17%)
Oct 23, 2014 44.62 45.58 44.18 44.79 678,142 +0.79(+1.79%)
Oct 22, 2014 45.32 45.58 43.83 44.00 970,297 -1.31(-2.90%)
Oct 21, 2014 44.18 45.49 44.09 45.32 655,141 +1.31(+2.99%)
Oct 20, 2014 41.99 45.23 41.55 44.00 1,548,612 +1.80(+4.26%)
Oct 17, 2014 43.65 43.65 41.77 42.21 1,085,375 -0.83(-1.93%)
Oct 16, 2014 40.23 43.21 39.97 43.04 1,273,465 +2.02(+4.91%)
Oct 15, 2014 38.39 41.46 37.34 41.02 2,208,067 +1.97(+5.05%)
Oct 14, 2014 39.71 40.67 38.57 39.05 1,310,090 +0.18(+0.45%)
Oct 13, 2014 40.15 41.11 38.83 38.87 956,038 -1.31(-3.27%)
Oct 10, 2014 40.58 42.07 40.15 40.19 842,912 -0.83(-2.03%)
Oct 09, 2014 43.21 43.39 41.02 41.02 1,010,403 -2.37(-5.45%)
Oct 08, 2014 43.13 44.00 42.42 43.39 1,310,999 +0.44(+1.02%)
Oct 07, 2014 44.70 44.70 42.86 42.95 1,124,139 -2.02(-4.48%)
Oct 06, 2014 45.49 46.46 44.44 44.97 713,914 -0.53(-1.16%)
Oct 03, 2014 44.53 46.06 44.53 45.49 979,214 +1.18(+2.67%)
Oct 02, 2014 44.09 45.05 42.78 44.31 1,009,795 +0.39(+0.90%)
Oct 01, 2014 45.14 45.40 43.13 43.91 2,454,831 -1.14(-2.53%)
Sep 30, 2014 46.28 46.63 44.97 45.05 1,208,371 -1.49(-3.20%)
Sep 29, 2014 46.11 47.25 45.84 46.54 580,625 +0.00(+0.00%)
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.