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 )

2.080 -0.070 (-3.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.130 2.205 2.070 2.080 71,762 -0.07(-3.26%)
Nov 21, 2024 2.270 2.270 2.110 2.150 95,149 -0.08(-3.59%)
Nov 20, 2024 2.220 2.305 2.190 2.230 56,411 +0.04(+1.83%)
Nov 19, 2024 2.340 2.370 2.170 2.190 75,506 -0.16(-6.81%)
Nov 18, 2024 2.270 2.485 2.270 2.350 152,075 +0.09(+3.98%)
Nov 15, 2024 2.130 2.290 1.800 2.260 357,025 +0.13(+6.10%)
Nov 14, 2024 2.360 2.379 2.110 2.130 240,735 -0.26(-10.88%)
Nov 13, 2024 2.600 2.620 2.360 2.390 181,457 -0.23(-8.78%)
Nov 12, 2024 2.610 2.730 2.470 2.620 150,939 -0.01(-0.38%)
Nov 11, 2024 2.830 2.900 2.420 2.630 302,581 -0.28(-9.62%)
Nov 08, 2024 3.400 3.400 2.780 2.910 325,915 -0.41(-12.35%)
Nov 07, 2024 3.190 3.480 3.190 3.320 889,591 +0.14(+4.40%)
Nov 06, 2024 3.300 3.385 2.950 3.180 413,893 +0.12(+3.92%)
Nov 05, 2024 2.950 3.200 2.916 3.060 245,753 +0.18(+6.25%)
Nov 04, 2024 2.750 2.930 2.725 2.880 88,800 +0.13(+4.73%)
Nov 01, 2024 2.820 2.860 2.740 2.750 54,605 -0.03(-1.08%)
Oct 31, 2024 2.850 2.850 2.700 2.780 26,113 -0.02(-0.71%)
Oct 30, 2024 2.670 2.950 2.640 2.800 95,745 +0.08(+2.94%)
Oct 29, 2024 2.500 2.720 2.500 2.720 108,551 +0.21(+8.37%)
Oct 28, 2024 2.560 2.570 2.470 2.510 29,637 +0.00(+0.00%)
Oct 25, 2024 2.570 2.600 2.450 2.510 39,024 -0.06(-2.33%)
Oct 24, 2024 2.610 2.670 2.360 2.570 120,695 -0.09(-3.38%)
Oct 23, 2024 2.710 2.800 2.640 2.660 43,104 -0.09(-3.28%)
Oct 22, 2024 2.670 2.860 2.570 2.750 55,599 +0.09(+3.39%)
Oct 21, 2024 2.630 2.690 2.510 2.660 62,926 +0.08(+3.10%)
Oct 18, 2024 2.540 2.580 2.460 2.580 25,741 +0.06(+2.58%)
Oct 17, 2024 2.550 2.550 2.403 2.515 47,126 -0.01(-0.59%)
Oct 16, 2024 2.520 2.680 2.500 2.530 44,082 +0.01(+0.40%)
Oct 15, 2024 2.780 2.780 2.250 2.520 106,199 +0.06(+2.44%)
Oct 14, 2024 2.690 2.850 2.410 2.460 138,959 -0.25(-9.23%)
Oct 11, 2024 2.610 2.810 2.610 2.710 55,804 +0.07(+2.65%)
Oct 10, 2024 2.680 2.690 2.560 2.640 43,193 +0.00(+0.00%)
Oct 09, 2024 2.580 2.700 2.580 2.640 49,424 -0.02(-0.75%)
Oct 08, 2024 2.560 2.665 2.560 2.660 29,446 +0.09(+3.50%)
Oct 07, 2024 2.510 2.689 2.510 2.570 75,007 +0.04(+1.58%)
Oct 04, 2024 2.680 2.710 2.510 2.530 43,494 -0.07(-2.69%)
Oct 03, 2024 2.680 2.750 2.590 2.600 44,267 -0.08(-2.99%)
Oct 02, 2024 2.680 2.770 2.680 2.680 38,205 -0.03(-1.11%)
Oct 01, 2024 2.790 2.840 2.640 2.710 39,744 -0.10(-3.56%)
Sep 30, 2024 2.600 2.885 2.588 2.810 83,769 +0.20(+7.66%)
Sep 27, 2024 2.590 2.650 2.540 2.610 95,755 +0.00(+0.00%)
Sep 26, 2024 2.600 2.650 2.510 2.610 125,355 -0.04(-1.51%)
Sep 25, 2024 2.800 2.830 2.600 2.650 96,046 -0.15(-5.36%)
Sep 24, 2024 2.810 2.900 2.780 2.800 60,506 -0.04(-1.41%)
Sep 23, 2024 2.930 2.930 2.750 2.840 66,804 -0.05(-1.73%)
Sep 20, 2024 2.880 3.020 2.810 2.890 103,342 +0.04(+1.40%)
Sep 19, 2024 2.820 2.940 2.810 2.850 108,097 +0.05(+1.79%)
Sep 18, 2024 2.920 3.080 2.800 2.800 88,136 -0.14(-4.76%)
Sep 17, 2024 3.000 3.000 2.900 2.940 64,978 -0.03(-1.01%)
Sep 16, 2024 3.100 3.150 2.850 2.970 99,091 -0.10(-3.26%)
Sep 13, 2024 3.340 3.361 2.990 3.070 296,805 -0.18(-5.54%)
Sep 12, 2024 3.260 3.620 3.130 3.250 428,605 +0.12(+3.83%)
Sep 11, 2024 3.400 3.416 3.050 3.130 335,642 -0.15(-4.57%)
Sep 10, 2024 3.620 3.742 3.103 3.280 272,725 -0.20(-5.75%)
Sep 09, 2024 3.170 3.600 3.170 3.480 195,677 +0.31(+9.78%)
Sep 06, 2024 3.180 3.180 2.920 3.170 113,988 +0.02(+0.63%)
Sep 05, 2024 3.390 3.570 3.090 3.150 206,473 -0.23(-6.80%)
Sep 04, 2024 2.950 3.390 2.910 3.380 171,221 +0.46(+15.75%)
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.