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

Stable Road Acquisition Corp Cl A (NQ: SRAC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 22.00 22.56 20.32 20.90 966,800 -1.79(-7.89%)
Jan 28, 2021 21.00 23.40 20.30 22.69 1,351,575 +2.59(+12.89%)
Jan 27, 2021 20.15 22.30 19.53 20.10 1,772,602 -2.65(-11.65%)
Jan 26, 2021 24.03 24.72 22.06 22.75 1,175,144 -0.93(-3.93%)
Jan 25, 2021 24.00 24.92 22.99 23.68 1,232,948 -1.17(-4.71%)
Jan 22, 2021 25.41 26.47 24.05 24.85 1,191,500 -1.41(-5.37%)
Jan 21, 2021 24.00 26.47 22.35 26.26 2,177,405 +1.86(+7.62%)
Jan 20, 2021 23.61 24.73 22.35 24.40 1,671,194 -0.96(-3.79%)
Jan 19, 2021 21.91 26.78 20.66 25.36 3,673,394 +5.33(+26.61%)
Jan 15, 2021 20.96 21.50 19.05 20.03 1,587,800 -1.56(-7.23%)
Jan 14, 2021 22.08 22.74 20.01 21.59 4,290,615 +4.52(+26.48%)
Jan 13, 2021 16.57 18.06 16.50 17.07 1,415,553 +1.07(+6.69%)
Jan 12, 2021 16.02 16.79 15.40 16.00 906,818 +0.30(+1.91%)
Jan 11, 2021 16.20 16.25 15.36 15.70 799,387 -0.58(-3.56%)
Jan 08, 2021 15.75 16.44 15.50 16.28 749,500 +0.23(+1.43%)
Jan 07, 2021 15.66 16.10 15.31 16.05 1,024,995 +0.65(+4.22%)
Jan 06, 2021 15.63 16.25 15.10 15.40 773,754 -0.85(-5.23%)
Jan 05, 2021 15.60 16.45 13.80 16.25 2,104,240 -1.04(-6.02%)
Jan 04, 2021 18.37 18.39 16.80 17.29 1,172,451 -0.67(-3.73%)
Dec 31, 2020 17.96 17.96 17.96 888,259 -0.36(-1.97%)
Dec 30, 2020 18.61 18.95 18.29 18.32 888,259 -0.19(-1.03%)
Dec 29, 2020 18.12 18.79 16.80 18.51 1,702,889 -0.30(-1.59%)
Dec 28, 2020 19.35 19.85 17.05 18.81 1,480,903 -0.27(-1.42%)
Dec 24, 2020 18.70 19.78 18.60 19.08 851,100 +0.83(+4.55%)
Dec 23, 2020 18.35 18.75 17.75 18.25 908,891 +0.50(+2.82%)
Dec 22, 2020 17.00 18.25 17.00 17.75 1,384,278 +1.26(+7.64%)
Dec 21, 2020 14.75 17.50 14.72 16.49 2,473,647 +1.78(+12.10%)
Dec 18, 2020 14.98 15.60 14.67 14.71 715,000 -0.40(-2.65%)
Dec 17, 2020 14.90 15.15 14.57 15.11 899,124 +0.46(+3.14%)
Dec 16, 2020 14.90 14.92 14.50 14.65 449,882 +0.27(+1.88%)
Dec 15, 2020 15.90 16.17 14.23 14.38 1,362,781 -1.43(-9.04%)
Dec 14, 2020 16.75 16.75 15.60 15.81 776,347 -0.69(-4.18%)
Dec 11, 2020 16.47 17.30 15.60 16.50 731,000 -0.39(-2.31%)
Dec 10, 2020 16.45 17.10 16.16 16.89 689,989 -0.03(-0.18%)
Dec 09, 2020 17.65 17.74 15.32 16.92 1,511,577 +0.18(+1.08%)
Dec 08, 2020 16.85 17.98 16.46 16.74 1,545,811 +0.09(+0.54%)
Dec 07, 2020 16.20 17.99 15.75 16.65 3,594,892 +0.90(+5.71%)
Dec 04, 2020 14.36 16.20 14.30 15.75 1,587,000 +1.00(+6.78%)
Dec 03, 2020 14.11 14.95 13.70 14.75 1,999,761 +1.25(+9.26%)
Dec 02, 2020 12.51 13.55 12.25 13.50 1,170,897 +0.18(+1.35%)
Dec 01, 2020 13.59 14.29 12.40 13.32 2,281,496 -0.02(-0.15%)
Nov 30, 2020 13.89 14.39 12.28 13.34 2,778,887 +0.14(+1.06%)
Nov 27, 2020 12.49 13.84 12.40 13.20 3,991,100 +1.34(+11.30%)
Nov 25, 2020 10.75 11.87 10.72 11.86 2,382,500 +1.11(+10.33%)
Nov 24, 2020 10.89 10.90 10.66 10.75 458,141 +0.05(+0.47%)
Nov 23, 2020 10.77 10.92 10.69 10.70 584,066 -0.07(-0.65%)
Nov 20, 2020 10.98 11.18 10.69 10.77 793,200 -0.12(-1.10%)
Nov 19, 2020 10.74 10.95 10.60 10.89 762,014 +0.19(+1.78%)
Nov 18, 2020 10.50 10.74 10.45 10.70 631,428 +0.20(+1.90%)
Nov 17, 2020 10.50 10.53 10.26 10.50 446,373 +0.03(+0.29%)
Nov 16, 2020 10.44 10.53 10.35 10.47 702,886 +0.13(+1.26%)
Nov 13, 2020 10.20 10.36 10.15 10.34 520,000 +0.21(+2.07%)
Nov 12, 2020 10.08 10.14 10.06 10.13 186,056 +0.05(+0.50%)
Nov 11, 2020 10.17 10.17 10.07 10.08 197,058 -0.05(-0.49%)
Nov 10, 2020 10.20 10.20 10.05 10.13 301,925 +0.02(+0.20%)
Nov 09, 2020 10.33 10.50 10.02 10.11 912,885 -0.04(-0.39%)
Nov 06, 2020 10.15 10.24 10.11 10.15 162,900 -0.09(-0.88%)
Nov 05, 2020 10.16 10.24 10.07 10.24 423,199 +0.07(+0.69%)
Nov 04, 2020 10.12 10.24 10.10 10.17 430,998 +0.00(+0.00%)
Nov 03, 2020 10.11 10.20 10.05 10.17 377,785 +0.10(+0.99%)
Nov 02, 2020 10.00 10.19 10.00 10.07 325,002 -0.03(-0.30%)
Oct 30, 2020 10.12 10.14 9.970 10.10 406,700 -0.06(-0.59%)
Oct 29, 2020 10.20 10.20 10.09 10.16 470,992 -0.04(-0.39%)
Oct 28, 2020 10.10 10.25 10.06 10.20 655,426 -0.05(-0.49%)
Oct 27, 2020 10.26 10.38 10.22 10.25 195,259 +0.03(+0.29%)
Oct 26, 2020 10.42 10.42 10.10 10.22 781,089 -0.18(-1.73%)
Oct 23, 2020 10.50 10.59 10.35 10.40 485,700 -0.08(-0.76%)
Oct 22, 2020 10.72 10.74 10.40 10.48 470,979 -0.08(-0.76%)
Oct 21, 2020 10.89 10.97 10.55 10.56 785,209 -0.11(-1.03%)
Oct 20, 2020 10.71 11.02 10.63 10.67 1,669,071 -0.03(-0.28%)
Oct 19, 2020 10.73 10.75 10.55 10.70 735,137 +0.09(+0.85%)
Oct 16, 2020 10.52 10.64 10.41 10.61 2,031,900 +0.16(+1.53%)
Oct 15, 2020 10.60 10.60 10.37 10.45 923,847 +0.05(+0.48%)
Oct 14, 2020 10.50 10.50 10.35 10.40 691,321 -0.10(-0.95%)
Oct 13, 2020 10.60 10.62 10.40 10.50 552,024 -0.14(-1.32%)
Oct 12, 2020 10.51 10.75 10.45 10.64 1,349,297 +0.25(+2.41%)
Oct 09, 2020 10.60 10.64 10.39 10.39 2,094,500 -0.19(-1.80%)
Oct 08, 2020 10.39 10.58 10.30 10.58 2,434,123 +0.29(+2.82%)
Oct 07, 2020 10.34 10.50 10.16 10.29 7,975,190 +0.00(+0.00%)
Oct 06, 2020 10.03 10.88 10.00 10.29 685,698 +0.01(+0.10%)
Oct 05, 2020 10.27 10.75 10.27 10.28 41,595 +0.00(+0.00%)
Oct 02, 2020 10.19 10.28 10.19 10.28 215,400 +0.08(+0.78%)
Oct 01, 2020 10.09 10.20 10.05 10.20 389,826 +0.12(+1.19%)
Sep 30, 2020 10.09 10.10 10.05 10.08 88,195 +0.03(+0.30%)
Sep 29, 2020 10.02 10.05 10.02 10.05 105,296 +0.04(+0.40%)
Sep 28, 2020 9.990 10.02 9.930 10.01 3,805 +0.00(+0.00%)
Sep 25, 2020 9.920 10.01 9.910 10.01 2,200 +0.06(+0.60%)
Sep 24, 2020 9.950 9.950 9.950 39 +0.00(+0.00%)
Sep 23, 2020 9.930 9.950 9.920 9.950 96,031 -0.04(-0.40%)
Sep 22, 2020 9.930 9.990 9.920 9.990 2,152 -0.03(-0.30%)
Sep 21, 2020 9.920 10.04 9.920 10.02 16,319 -0.02(-0.20%)
Sep 18, 2020 9.990 10.04 9.990 10.04 101,400 +0.07(+0.75%)
Sep 17, 2020 9.965 9.965 9.965 9.965 188 -0.01(-0.05%)
Sep 16, 2020 9.970 9.970 9.970 9.970 103 +0.06(+0.61%)
Sep 15, 2020 9.900 10.00 9.900 9.910 17,390 +0.01(+0.15%)
Sep 14, 2020 9.930 9.930 9.890 9.896 4,764 -0.03(-0.35%)
Sep 11, 2020 9.930 9.930 9.930 2 +0.00(+0.00%)
Sep 10, 2020 9.930 9.930 9.930 510,010 +0.00(+0.00%)
Sep 09, 2020 9.930 9.930 9.930 10 +0.00(+0.00%)
Sep 08, 2020 9.960 9.960 9.930 9.930 20,664 +0.00(+0.00%)
Sep 04, 2020 9.930 9.930 9.930 9.930 100 +0.00(+0.05%)
Sep 03, 2020 9.925 9.960 9.925 9.925 1,213 -0.02(-0.25%)
Sep 02, 2020 9.950 9.950 9.950 9.950 31,857 +0.00(+0.00%)
Sep 01, 2020 9.930 9.970 9.880 9.950 40,682 +0.02(+0.20%)
Aug 31, 2020 9.890 9.930 9.890 9.930 937,436 +0.05(+0.51%)
Aug 28, 2020 9.890 9.890 9.880 9.880 175,100 -0.00(-0.05%)
Aug 27, 2020 9.870 9.890 9.870 9.885 25,760 -0.03(-0.25%)
Aug 26, 2020 9.910 9.910 9.900 9.910 725,818 +0.02(+0.20%)
Aug 25, 2020 9.850 9.890 9.850 9.890 2,081 +0.04(+0.41%)
Aug 24, 2020 9.850 9.850 9.850 111 +0.00(+0.00%)
Aug 21, 2020 9.760 9.850 9.760 9.850 43,000 +0.09(+0.92%)
Aug 20, 2020 9.760 9.760 9.760 9.760 500,504 +0.01(+0.10%)
Aug 19, 2020 9.820 9.870 9.750 9.750 96,660 -0.05(-0.51%)
Aug 18, 2020 9.900 9.900 9.800 9.800 8,431 -0.09(-0.91%)
Aug 17, 2020 9.940 9.940 9.890 9.890 300,955 -0.05(-0.50%)
Aug 14, 2020 9.990 9.990 9.940 9.940 200 -0.10(-0.95%)
Aug 13, 2020 10.13 10.15 10.04 10.04 2,172 -0.02(-0.15%)
Aug 12, 2020 10.05 10.05 10.05 10.05 205 +0.03(+0.30%)
Aug 11, 2020 10.02 10.02 10.02 10.02 18,102 +0.05(+0.50%)
Aug 10, 2020 9.970 9.970 9.970 5 +0.00(+0.00%)
Aug 05, 2020 9.970 9.970 9.970 0 -0.05(-0.50%)
Aug 04, 2020 10.01 10.05 9.920 10.02 56,106 +0.03(+0.30%)
Aug 03, 2020 10.00 10.00 9.990 9.990 13,877 -0.02(-0.20%)
Jul 31, 2020 10.01 10.01 10.01 4 +0.00(+0.00%)
Jul 29, 2020 10.01 10.01 10.01 0 -0.01(-0.10%)
Jul 27, 2020 10.02 10.02 10.02 0 +0.00(+0.00%)
Jul 23, 2020 10.02 10.02 10.02 0 -0.06(-0.60%)
Jul 22, 2020 10.08 10.08 10.08 20 +0.00(+0.00%)
Jul 21, 2020 10.08 10.08 10.08 10.08 1,000 +0.10(+1.00%)
Jul 20, 2020 9.980 9.980 9.980 40 +0.00(+0.00%)
Jul 17, 2020 9.980 9.980 9.980 9.980 100 -0.01(-0.15%)
Jul 16, 2020 10.05 10.06 9.995 9.995 4,279 -0.01(-0.05%)
Jul 15, 2020 9.990 10.01 9.990 10.00 27,650 +0.03(+0.30%)
Jul 14, 2020 9.970 9.970 9.970 5 +0.00(+0.00%)
Jul 13, 2020 9.970 9.970 9.970 73 +0.00(+0.00%)
Jul 10, 2020 9.970 9.970 9.970 21,708 +0.00(+0.00%)
Jul 09, 2020 9.970 9.970 9.970 3 +0.00(+0.00%)
Jul 08, 2020 9.970 9.970 9.970 10 +0.00(+0.00%)
Jul 07, 2020 10.05 10.05 9.920 9.970 220,764 +0.06(+0.61%)
Jul 06, 2020 9.910 9.910 9.910 5 +0.00(+0.00%)
Jul 02, 2020 9.970 9.970 9.900 9.910 7,400 -0.06(-0.65%)
Jul 01, 2020 9.950 10.11 9.950 9.975 1,210,062 +0.03(+0.25%)
Jun 30, 2020 9.940 9.950 9.940 9.950 139,698 +0.02(+0.20%)
Jun 29, 2020 9.910 9.930 9.910 9.930 414 +0.02(+0.20%)
Jun 26, 2020 9.910 9.910 9.910 9.910 100 -0.04(-0.40%)
Jun 25, 2020 9.950 9.950 9.950 1 +0.00(+0.00%)
Jun 24, 2020 9.950 9.950 9.950 9.950 1,011 +0.05(+0.51%)
Jun 23, 2020 9.900 9.900 9.900 63 +0.00(+0.00%)
Jun 22, 2020 9.900 9.900 9.900 1 +0.00(+0.00%)
Jun 19, 2020 9.900 9.910 9.890 9.900 11,000 +0.07(+0.71%)
Jun 18, 2020 9.800 9.880 9.800 9.830 1,706 +0.02(+0.20%)
Jun 17, 2020 9.911 9.911 9.800 9.810 28,398 -0.04(-0.41%)
Jun 16, 2020 9.850 9.850 9.850 3 +0.00(+0.00%)
Jun 15, 2020 9.800 9.800 9.850 100 +0.05(+0.51%)
Jun 11, 2020 9.800 9.800 9.800 0 +0.00(+0.00%)
Jun 10, 2020 9.800 9.800 9.800 10 +0.00(+0.00%)
Jun 03, 2020 9.800 9.800 9.800 0 +0.02(+0.20%)
Jun 02, 2020 9.800 9.800 9.770 9.780 1,798 +0.01(+0.10%)
May 29, 2020 9.770 9.770 9.770 0 -0.11(-1.11%)
May 28, 2020 9.880 9.880 9.770 9.880 500 +0.01(+0.10%)
May 27, 2020 9.770 9.870 9.770 9.870 212,294 +0.07(+0.71%)
May 26, 2020 9.800 9.800 9.800 119 +0.00(+0.00%)
May 21, 2020 9.800 9.800 9.800 0 +0.03(+0.31%)
May 20, 2020 9.770 9.770 9.770 9.770 674,805 -0.08(-0.81%)
May 18, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
May 15, 2020 9.850 9.850 9.850 5 +0.00(+0.00%)
May 13, 2020 9.850 9.850 9.850 0 +0.10(+1.03%)
May 11, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
May 07, 2020 9.750 9.750 9.750 0 +0.02(+0.21%)
May 06, 2020 9.730 9.750 9.730 9.730 1,657,284 +0.02(+0.21%)
May 01, 2020 9.710 9.710 9.710 0 +0.37(+3.96%)
Apr 30, 2020 9.340 9.340 9.340 50 +0.00(+0.00%)
Apr 29, 2020 9.790 9.790 9.340 200,000 -0.45(-4.60%)
Apr 28, 2020 9.790 9.790 9.790 9.790 21,753 +0.00(+0.00%)
Apr 27, 2020 9.710 9.790 9.710 9.790 350,454 -0.06(-0.61%)
Apr 20, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
Apr 17, 2020 9.850 9.850 9.850 2 +0.00(+0.00%)
Apr 13, 2020 9.850 9.850 9.850 0 +0.15(+1.55%)
Apr 09, 2020 9.700 9.700 9.700 33 +0.00(+0.00%)
Apr 08, 2020 9.700 9.700 9.700 9 +0.00(+0.00%)
Apr 06, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 02, 2020 9.700 9.700 9.700 0 -0.05(-0.51%)
Mar 31, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 30, 2020 9.670 9.750 9.650 9.750 60,365 +0.10(+1.04%)
Mar 27, 2020 9.660 9.660 9.650 9.650 62,000 +0.05(+0.52%)
Mar 26, 2020 9.600 9.600 9.600 9.600 46,491 +0.15(+1.59%)
Mar 23, 2020 9.450 9.450 9.450 0 +0.01(+0.11%)
Mar 20, 2020 9.690 9.690 9.440 9.440 126,200 -0.01(-0.11%)
Mar 19, 2020 9.400 9.450 9.200 9.450 1,452,486 +0.05(+0.53%)
Mar 18, 2020 9.500 9.500 9.400 9.400 254,015 -0.37(-3.79%)
Mar 13, 2020 9.770 9.770 9.770 0 -0.08(-0.81%)
Mar 12, 2020 9.850 9.850 9.850 9.850 166,416 -0.10(-1.01%)
Mar 11, 2020 9.860 9.960 9.850 9.950 141,200 +0.00(+0.00%)
Mar 10, 2020 9.850 9.970 9.850 9.950 160,535 +0.10(+1.02%)
Mar 09, 2020 9.850 9.850 9.850 9.850 3,831 +0.00(+0.00%)
Mar 04, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
Feb 28, 2020 9.850 9.850 9.850 0 -0.07(-0.71%)
Feb 25, 2020 9.920 9.920 9.920 0 +0.02(+0.20%)
Feb 21, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 19, 2020 9.900 9.900 9.900 0 -0.01(-0.10%)
Feb 10, 2020 9.910 9.910 9.910 0 +0.00(+0.00%)
Feb 07, 2020 9.910 9.910 9.910 9.910 250,000 +0.01(+0.10%)
Feb 06, 2020 9.900 9.900 9.900 9.900 100,050 -0.04(-0.40%)
Feb 04, 2020 9.940 9.940 9.940 0 +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.