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

(NY: MAIA )

2.980 -0.020 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.010 3.040 2.880 2.980 57,216 -0.02(-0.67%)
Aug 22, 2024 2.850 3.040 2.850 3.000 66,656 +0.06(+2.04%)
Aug 21, 2024 2.740 3.000 2.700 2.940 93,515 +0.17(+6.14%)
Aug 20, 2024 2.950 3.040 2.700 2.770 50,590 -0.18(-6.10%)
Aug 19, 2024 2.930 3.050 2.890 2.950 76,174 -0.01(-0.34%)
Aug 16, 2024 2.860 2.980 2.771 2.960 49,282 +0.11(+3.86%)
Aug 15, 2024 2.750 2.960 2.670 2.850 54,547 +0.08(+2.89%)
Aug 14, 2024 2.760 2.830 2.670 2.770 19,975 +0.03(+1.09%)
Aug 13, 2024 2.730 2.830 2.690 2.740 25,651 +0.04(+1.48%)
Aug 12, 2024 2.540 2.860 2.540 2.700 35,226 +0.04(+1.50%)
Aug 09, 2024 2.600 2.890 2.600 2.660 26,004 +0.00(+0.00%)
Aug 08, 2024 2.580 2.720 2.500 2.660 73,665 +0.12(+4.72%)
Aug 07, 2024 2.680 2.700 2.500 2.540 105,363 -0.14(-5.22%)
Aug 06, 2024 2.930 2.950 2.650 2.680 92,572 -0.18(-6.29%)
Aug 05, 2024 2.680 3.035 2.640 2.860 205,095 -0.09(-3.05%)
Aug 02, 2024 3.040 3.110 2.900 2.950 107,556 -0.15(-4.84%)
Aug 01, 2024 3.280 3.300 3.030 3.100 64,028 -0.13(-4.02%)
Jul 31, 2024 3.140 3.330 3.130 3.230 59,245 +0.08(+2.54%)
Jul 30, 2024 3.180 3.220 3.070 3.150 77,826 -0.09(-2.78%)
Jul 29, 2024 3.370 3.450 3.070 3.240 87,458 -0.07(-2.11%)
Jul 26, 2024 3.470 3.530 3.310 3.310 107,995 -0.09(-2.65%)
Jul 25, 2024 3.510 3.510 3.320 3.400 126,985 -0.13(-3.68%)
Jul 24, 2024 3.560 3.690 3.350 3.530 244,939 -0.17(-4.59%)
Jul 23, 2024 3.920 4.240 3.300 3.700 988,936 -0.05(-1.33%)
Jul 22, 2024 3.660 3.760 3.450 3.750 61,888 +0.11(+3.02%)
Jul 19, 2024 3.450 3.750 3.431 3.640 65,877 +0.21(+6.12%)
Jul 18, 2024 3.650 3.720 3.370 3.430 92,576 -0.23(-6.28%)
Jul 17, 2024 3.860 3.870 3.530 3.660 132,747 -0.21(-5.43%)
Jul 16, 2024 3.670 3.980 3.670 3.870 160,123 +0.20(+5.45%)
Jul 15, 2024 3.600 3.770 3.580 3.670 87,898 +0.02(+0.55%)
Jul 12, 2024 3.830 3.850 3.410 3.650 218,336 -0.17(-4.45%)
Jul 11, 2024 3.880 4.120 3.730 3.820 204,124 -0.04(-1.04%)
Jul 10, 2024 3.810 3.900 3.440 3.860 167,596 +0.09(+2.39%)
Jul 09, 2024 3.550 3.980 3.550 3.770 671,957 +0.34(+9.91%)
Jul 08, 2024 3.290 3.500 2.880 3.430 348,547 +0.10(+3.00%)
Jul 05, 2024 3.400 3.450 3.265 3.330 41,769 -0.06(-1.77%)
Jul 03, 2024 3.320 3.449 3.310 3.390 47,878 +0.04(+1.19%)
Jul 02, 2024 3.460 3.600 3.300 3.350 155,517 -0.09(-2.62%)
Jul 01, 2024 3.410 3.490 3.360 3.440 113,084 +0.02(+0.58%)
Jun 28, 2024 3.690 3.720 3.290 3.420 242,679 +0.09(+2.70%)
Jun 27, 2024 3.360 3.610 3.230 3.330 141,926 -0.08(-2.35%)
Jun 26, 2024 3.330 3.550 3.260 3.410 262,523 +0.20(+6.23%)
Jun 25, 2024 3.270 3.500 3.180 3.210 233,387 +0.03(+0.94%)
Jun 24, 2024 3.220 3.330 3.150 3.180 145,045 +0.03(+0.95%)
Jun 21, 2024 3.480 3.480 3.150 3.150 421,774 -0.28(-8.16%)
Jun 20, 2024 3.500 3.590 3.320 3.430 239,259 -0.11(-3.11%)
Jun 18, 2024 3.770 3.920 3.510 3.540 188,006 -0.24(-6.35%)
Jun 17, 2024 3.880 4.100 3.770 3.780 209,262 -0.17(-4.30%)
Jun 14, 2024 3.810 4.097 3.670 3.950 485,909 +0.16(+4.22%)
Jun 13, 2024 3.780 4.030 3.710 3.790 467,187 +0.07(+1.88%)
Jun 12, 2024 4.000 4.050 3.610 3.720 349,998 -0.20(-5.10%)
Jun 11, 2024 3.850 4.060 3.590 3.920 426,029 -0.04(-1.01%)
Jun 10, 2024 3.960 4.200 3.800 3.960 552,656 +0.10(+2.59%)
Jun 07, 2024 3.640 4.310 3.600 3.860 1,574,705 +0.54(+16.27%)
Jun 06, 2024 3.270 3.792 3.210 3.320 537,034 +0.09(+2.79%)
Jun 05, 2024 3.810 3.810 3.050 3.230 695,100 -0.53(-14.10%)
Jun 04, 2024 5.020 5.550 3.700 3.760 1,500,207 -1.34(-26.27%)
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.