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

Adeia Inc. - Common Stock (NQ: ADEA )

11.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2024 12.31 12.42 11.97 11.98 554,348 -0.33(-2.65%)
Jan 30, 2024 12.16 12.48 12.10 12.31 491,009 +0.16(+1.30%)
Jan 29, 2024 11.91 12.19 11.85 12.15 310,386 +0.18(+1.48%)
Jan 26, 2024 12.06 12.20 11.85 11.97 274,351 +0.00(+0.00%)
Jan 25, 2024 12.24 12.24 11.88 11.97 425,711 -0.05(-0.41%)
Jan 24, 2024 12.16 12.29 11.95 12.02 439,209 +0.10(+0.83%)
Jan 23, 2024 11.85 11.97 11.65 11.93 442,148 +0.19(+1.60%)
Jan 22, 2024 11.35 11.79 11.32 11.74 484,340 +0.47(+4.21%)
Jan 19, 2024 11.20 11.33 10.97 11.26 410,271 +0.16(+1.42%)
Jan 18, 2024 10.89 11.11 10.84 11.11 361,111 +0.33(+3.02%)
Jan 17, 2024 10.86 10.87 10.60 10.78 382,319 -0.25(-2.24%)
Jan 16, 2024 11.01 11.13 10.97 11.03 345,293 -0.12(-1.06%)
Jan 12, 2024 11.25 11.38 11.08 11.15 279,603 -0.08(-0.70%)
Jan 11, 2024 11.69 11.72 11.00 11.22 539,468 -0.42(-3.64%)
Jan 10, 2024 11.57 11.69 11.52 11.65 462,421 +0.00(+0.00%)
Jan 09, 2024 11.77 11.81 11.61 11.65 378,418 -0.27(-2.24%)
Jan 08, 2024 11.93 12.01 11.85 11.92 650,453 -0.04(-0.33%)
Jan 05, 2024 11.99 12.29 11.88 11.95 493,002 -0.16(-1.30%)
Jan 04, 2024 12.12 12.27 11.82 12.11 581,952 -0.17(-1.37%)
Jan 03, 2024 12.24 12.41 12.07 12.28 562,299 -0.09(-0.72%)
Jan 02, 2024 12.08 12.38 11.95 12.37 715,761 +0.14(+1.13%)
Dec 29, 2023 12.39 12.41 12.08 12.23 421,782 -0.16(-1.27%)
Dec 28, 2023 12.34 12.51 12.21 12.39 309,840 +0.01(+0.08%)
Dec 27, 2023 12.09 12.55 12.08 12.38 572,005 +0.35(+2.87%)
Dec 26, 2023 11.75 12.07 11.71 12.03 392,390 +0.32(+2.70%)
Dec 22, 2023 11.74 11.77 11.53 11.72 483,069 +0.08(+0.68%)
Dec 21, 2023 11.39 11.64 11.36 11.64 358,847 +0.33(+2.88%)
Dec 20, 2023 11.34 11.80 11.27 11.31 628,426 -0.05(-0.43%)
Dec 19, 2023 11.25 11.45 11.20 11.36 598,146 +0.18(+1.59%)
Dec 18, 2023 10.99 11.27 10.85 11.18 527,408 +0.22(+1.98%)
Dec 15, 2023 10.93 11.03 10.71 10.97 3,899,719 +0.13(+1.18%)
Dec 14, 2023 10.65 10.86 10.54 10.84 931,355 +0.30(+2.81%)
Dec 13, 2023 10.22 10.54 9.941 10.54 734,176 +0.36(+3.49%)
Dec 12, 2023 9.971 10.23 9.921 10.19 601,322 +0.19(+1.88%)
Dec 11, 2023 9.783 10.02 9.744 10.00 526,197 +0.24(+2.43%)
Dec 08, 2023 9.516 9.783 9.498 9.763 273,847 +0.22(+2.28%)
Dec 07, 2023 9.388 9.605 9.339 9.546 332,577 +0.20(+2.11%)
Dec 06, 2023 9.556 9.699 9.349 9.349 475,481 -0.10(-1.10%)
Dec 05, 2023 9.497 9.605 9.280 9.452 629,914 -0.04(-0.47%)
Dec 04, 2023 9.359 9.536 9.324 9.497 426,676 +0.08(+0.84%)
Dec 01, 2023 9.072 9.447 8.934 9.418 608,736 +0.35(+3.81%)
Nov 30, 2023 9.467 9.472 8.993 9.072 868,958 -0.38(-3.97%)
Nov 29, 2023 9.625 9.714 9.378 9.447 474,699 -0.06(-0.62%)
Nov 28, 2023 9.734 9.734 9.477 9.507 403,171 -0.12(-1.23%)
Nov 27, 2023 9.595 9.734 9.477 9.625 350,315 +0.01(+0.10%)
Nov 24, 2023 9.724 9.773 9.595 9.615 123,363 -0.07(-0.71%)
Nov 22, 2023 9.733 9.871 9.586 9.684 300,079 +0.06(+0.61%)
Nov 21, 2023 9.733 9.778 9.537 9.625 305,140 -0.11(-1.11%)
Nov 20, 2023 9.704 9.891 9.596 9.733 561,369 +0.03(+0.30%)
Nov 17, 2023 9.635 9.758 9.566 9.704 497,006 +0.13(+1.33%)
Nov 16, 2023 9.527 9.586 9.380 9.576 371,257 +0.00(+0.00%)
Nov 15, 2023 9.753 9.871 9.508 9.576 491,424 -0.15(-1.52%)
Nov 14, 2023 9.242 9.733 9.242 9.724 826,009 +0.77(+8.55%)
Nov 13, 2023 9.075 9.075 8.840 8.957 333,644 -0.15(-1.62%)
Nov 10, 2023 8.879 9.223 8.820 9.105 446,897 +0.29(+3.34%)
Nov 09, 2023 9.124 9.233 8.781 8.810 409,962 -0.27(-2.92%)
Nov 08, 2023 9.193 9.380 8.899 9.075 430,925 -0.11(-1.18%)
Nov 07, 2023 8.800 9.532 8.800 9.183 643,093 +0.43(+4.94%)
Nov 06, 2023 8.918 8.928 8.682 8.751 425,159 -0.17(-1.87%)
Nov 03, 2023 8.810 8.957 8.756 8.918 446,580 +0.28(+3.18%)
Nov 02, 2023 8.525 8.678 8.455 8.643 394,580 +0.32(+3.90%)
Nov 01, 2023 8.319 8.334 8.132 8.319 432,225 +0.04(+0.47%)
Oct 31, 2023 8.231 8.373 8.142 8.280 346,252 +0.06(+0.72%)
Oct 30, 2023 8.211 8.309 7.995 8.221 364,503 +0.10(+1.21%)
Oct 27, 2023 8.064 8.132 7.965 8.123 499,590 -0.09(-1.08%)
Oct 26, 2023 8.299 8.368 8.074 8.211 467,031 -0.05(-0.59%)
Oct 25, 2023 8.407 8.449 8.231 8.260 461,354 -0.19(-2.21%)
Oct 24, 2023 8.388 8.496 8.260 8.447 361,741 +0.08(+0.94%)
Oct 23, 2023 8.241 8.476 8.241 8.368 378,076 +0.09(+1.07%)
Oct 20, 2023 8.241 8.329 8.162 8.280 500,750 +0.07(+0.84%)
Oct 19, 2023 8.398 8.398 8.211 8.211 471,053 -0.18(-2.11%)
Oct 18, 2023 8.398 8.486 8.285 8.388 276,499 -0.11(-1.27%)
Oct 17, 2023 8.349 8.530 8.250 8.496 609,828 +0.14(+1.65%)
Oct 16, 2023 8.349 8.506 8.349 8.358 409,630 +0.06(+0.71%)
Oct 13, 2023 8.339 8.452 8.074 8.299 479,373 -0.08(-0.94%)
Oct 12, 2023 8.673 8.673 8.216 8.378 516,839 -0.24(-2.74%)
Oct 11, 2023 8.712 8.810 8.565 8.614 620,800 -0.09(-1.02%)
Oct 10, 2023 8.997 9.115 8.692 8.702 611,228 -0.23(-2.53%)
Oct 09, 2023 8.781 9.007 8.555 8.928 463,592 +0.06(+0.66%)
Oct 06, 2023 8.290 9.103 8.290 8.869 842,952 +0.44(+5.24%)
Oct 05, 2023 9.056 9.095 8.417 8.427 944,983 -0.61(-6.79%)
Oct 04, 2023 8.761 9.134 8.481 9.041 1,023,918 +0.25(+2.79%)
Oct 03, 2023 10.42 10.42 8.678 8.795 1,207,299 -1.74(-16.54%)
Oct 02, 2023 10.57 10.65 10.45 10.54 599,644 +0.05(+0.47%)
Sep 29, 2023 10.41 10.58 10.36 10.49 583,726 +0.08(+0.75%)
Sep 28, 2023 10.36 10.55 10.29 10.41 690,867 +0.03(+0.28%)
Sep 27, 2023 10.10 10.48 10.10 10.38 438,857 +0.32(+3.22%)
Sep 26, 2023 10.30 10.34 10.01 10.06 481,335 -0.27(-2.57%)
Sep 25, 2023 10.20 10.35 10.28 10.32 443,803 +0.12(+1.15%)
Sep 22, 2023 10.07 10.23 9.989 10.20 794,091 +0.09(+0.87%)
Sep 21, 2023 9.714 10.15 9.665 10.12 557,819 +0.39(+4.04%)
Sep 20, 2023 9.812 9.920 9.684 9.724 362,925 -0.10(-1.00%)
Sep 19, 2023 9.724 9.846 9.625 9.822 419,997 +0.08(+0.81%)
Sep 18, 2023 9.753 9.799 9.625 9.743 548,298 -0.03(-0.30%)
Sep 15, 2023 9.586 9.950 9.586 9.773 2,380,619 +0.16(+1.63%)
Sep 14, 2023 9.429 9.704 9.399 9.616 441,590 +0.28(+2.94%)
Sep 13, 2023 9.498 9.517 9.257 9.341 479,083 -0.16(-1.65%)
Sep 12, 2023 9.429 9.616 9.046 9.498 613,486 +0.35(+3.87%)
Sep 11, 2023 9.223 9.280 9.124 9.144 348,328 -0.04(-0.43%)
Sep 08, 2023 9.174 9.301 9.016 9.183 402,505 +0.01(+0.11%)
Sep 07, 2023 9.341 9.341 9.075 9.174 531,257 -0.28(-2.91%)
Sep 06, 2023 9.566 9.655 9.370 9.449 362,004 -0.07(-0.72%)
Sep 05, 2023 9.704 9.714 9.291 9.517 488,947 -0.31(-3.20%)
Sep 01, 2023 9.920 10.04 9.753 9.832 528,859 -0.05(-0.50%)
Aug 31, 2023 9.910 10.05 9.861 9.881 639,818 -0.03(-0.30%)
Aug 30, 2023 9.773 9.969 9.724 9.910 342,517 +0.10(+1.00%)
Aug 29, 2023 9.645 9.822 9.576 9.812 245,380 +0.15(+1.52%)
Aug 28, 2023 9.635 9.763 9.606 9.665 232,315 +0.05(+0.51%)
Aug 25, 2023 9.498 9.674 9.458 9.616 410,363 +0.03(+0.31%)
Aug 24, 2023 9.635 9.654 9.518 9.586 446,386 -0.09(-0.91%)
Aug 23, 2023 9.772 9.811 9.659 9.674 329,827 -0.10(-1.00%)
Aug 22, 2023 9.791 9.830 9.694 9.772 419,484 +0.09(+0.91%)
Aug 21, 2023 9.654 9.723 9.596 9.684 550,746 +0.01(+0.10%)
Aug 18, 2023 9.821 9.918 9.527 9.674 635,797 -0.17(-1.69%)
Aug 17, 2023 9.909 9.977 9.752 9.840 468,326 -0.08(-0.79%)
Aug 16, 2023 9.869 9.987 9.855 9.918 468,022 +0.04(+0.40%)
Aug 15, 2023 9.733 9.918 9.586 9.879 446,297 +0.06(+0.60%)
Aug 14, 2023 9.821 9.850 9.625 9.821 488,622 -0.11(-1.08%)
Aug 11, 2023 9.811 9.948 9.684 9.928 535,472 +0.03(+0.35%)
Aug 10, 2023 10.10 10.18 9.884 9.894 750,328 -0.08(-0.78%)
Aug 09, 2023 9.772 10.09 9.772 9.972 693,402 +0.17(+1.69%)
Aug 08, 2023 10.81 10.82 9.371 9.806 1,945,535 -1.61(-14.08%)
Aug 07, 2023 11.35 11.46 11.25 11.41 488,135 +0.14(+1.21%)
Aug 04, 2023 11.82 11.86 11.27 11.28 538,044 -0.54(-4.55%)
Aug 03, 2023 11.78 11.85 11.68 11.81 416,817 +0.00(+0.00%)
Aug 02, 2023 11.87 11.96 11.75 11.81 724,599 -0.13(-1.06%)
Aug 01, 2023 11.82 12.09 11.70 11.94 605,200 +0.20(+1.66%)
Jul 31, 2023 11.81 11.82 11.69 11.75 480,937 -0.04(-0.33%)
Jul 28, 2023 11.52 11.81 11.52 11.78 410,515 +0.36(+3.16%)
Jul 27, 2023 11.52 11.63 11.40 11.42 409,558 -0.05(-0.43%)
Jul 26, 2023 11.43 11.55 11.40 11.47 276,300 +0.03(+0.26%)
Jul 25, 2023 11.41 11.54 11.32 11.44 349,271 +0.03(+0.26%)
Jul 24, 2023 11.26 11.48 11.26 11.41 289,135 +0.09(+0.78%)
Jul 21, 2023 11.38 11.45 11.20 11.33 493,795 +0.05(+0.43%)
Jul 20, 2023 11.57 11.68 11.20 11.28 448,951 -0.23(-2.04%)
Jul 19, 2023 11.75 11.83 11.36 11.51 421,854 -0.21(-1.75%)
Jul 18, 2023 11.49 11.78 11.40 11.72 441,456 +0.20(+1.70%)
Jul 17, 2023 11.21 11.64 11.21 11.52 482,875 +0.31(+2.79%)
Jul 14, 2023 11.44 11.51 11.11 11.21 405,385 -0.29(-2.55%)
Jul 13, 2023 11.17 11.54 11.14 11.50 502,208 +0.36(+3.25%)
Jul 12, 2023 11.21 11.27 11.12 11.14 474,842 +0.09(+0.80%)
Jul 11, 2023 10.97 11.07 10.84 11.05 337,967 +0.11(+0.98%)
Jul 10, 2023 10.57 10.97 10.57 10.94 490,704 +0.29(+2.75%)
Jul 07, 2023 10.57 10.78 10.51 10.65 373,055 +0.11(+1.02%)
Jul 06, 2023 10.41 10.57 10.23 10.54 413,188 +0.02(+0.19%)
Jul 05, 2023 10.62 10.62 10.35 10.52 520,730 -0.18(-1.64%)
Jul 03, 2023 10.72 10.89 10.59 10.70 163,389 -0.06(-0.54%)
Jun 30, 2023 10.75 10.97 10.68 10.76 660,675 +0.07(+0.64%)
Jun 29, 2023 10.31 10.70 10.31 10.69 646,390 +0.38(+3.70%)
Jun 28, 2023 10.16 10.33 10.16 10.31 348,724 +0.09(+0.86%)
Jun 27, 2023 10.09 10.30 10.07 10.22 382,225 +0.13(+1.26%)
Jun 26, 2023 10.06 10.31 10.06 10.09 434,529 -0.04(-0.39%)
Jun 23, 2023 10.19 10.26 9.928 10.13 4,045,079 -0.19(-1.80%)
Jun 22, 2023 10.46 10.46 10.20 10.32 584,589 -0.15(-1.40%)
Jun 21, 2023 10.50 10.65 10.45 10.47 435,217 -0.07(-0.65%)
Jun 20, 2023 10.41 10.56 10.29 10.53 580,579 +0.13(+1.22%)
Jun 16, 2023 10.57 10.59 10.31 10.41 1,955,227 +0.00(+0.00%)
Jun 15, 2023 10.59 10.67 10.30 10.41 600,682 +3.36(+47.71%)
May 08, 2023 7.075 7.254 6.968 7.045 399,799 +0.02(+0.28%)
May 05, 2023 7.065 7.162 6.982 7.026 381,545 +0.08(+1.12%)
May 04, 2023 7.026 7.099 6.910 6.948 345,848 -0.11(-1.51%)
May 03, 2023 7.113 7.230 7.036 7.055 468,812 -0.03(-0.41%)
May 02, 2023 7.375 7.375 7.065 7.084 426,246 -0.33(-4.45%)
May 01, 2023 7.414 7.560 7.317 7.414 397,079 +0.00(+0.00%)
Apr 28, 2023 7.540 7.599 7.337 7.414 539,899 -0.15(-1.93%)
Apr 27, 2023 7.705 7.750 7.375 7.560 371,199 -0.15(-1.89%)
Apr 26, 2023 7.647 7.933 7.540 7.705 722,007 +0.04(+0.51%)
Apr 25, 2023 7.734 7.734 7.599 7.667 368,463 -0.16(-1.99%)
Apr 24, 2023 7.822 7.938 7.744 7.822 289,431 +0.00(+0.00%)
Apr 21, 2023 7.861 7.943 7.773 7.822 364,034 -0.05(-0.62%)
Apr 20, 2023 7.851 7.943 7.798 7.870 377,599 +0.01(+0.12%)
Apr 19, 2023 7.880 7.895 7.773 7.861 544,857 -0.08(-0.98%)
Apr 18, 2023 7.812 7.967 7.754 7.938 505,774 +0.14(+1.74%)
Apr 17, 2023 7.676 7.812 7.599 7.802 343,383 +0.08(+1.00%)
Apr 14, 2023 7.773 7.851 7.657 7.725 325,879 -0.03(-0.38%)
Apr 13, 2023 7.686 7.919 7.657 7.754 379,951 +0.08(+1.01%)
Apr 12, 2023 7.919 7.967 7.676 7.676 356,665 -0.20(-2.59%)
Apr 11, 2023 7.987 8.012 7.822 7.880 349,722 -0.08(-0.98%)
Apr 10, 2023 7.793 8.035 7.705 7.958 1,215,918 +0.14(+1.74%)
Apr 06, 2023 8.084 8.084 7.778 7.822 422,243 -0.23(-2.89%)
Apr 05, 2023 8.074 8.181 7.996 8.055 438,109 -0.06(-0.78%)
Apr 04, 2023 8.472 8.540 7.861 8.118 444,068 -0.36(-4.29%)
Apr 03, 2023 8.608 8.656 8.278 8.482 464,843 -0.12(-1.35%)
Mar 31, 2023 8.394 8.608 8.385 8.598 587,791 +0.27(+3.20%)
Mar 30, 2023 8.210 8.346 8.181 8.331 319,198 +0.09(+1.12%)
Mar 29, 2023 8.123 8.307 8.055 8.239 528,221 +0.12(+1.43%)
Mar 28, 2023 8.103 8.132 7.924 8.123 520,636 -0.03(-0.36%)
Mar 27, 2023 7.890 8.191 7.851 8.152 527,817 +0.34(+4.35%)
Mar 24, 2023 7.725 7.861 7.657 7.812 364,997 +0.01(+0.12%)
Mar 23, 2023 7.880 8.132 7.793 7.802 354,732 -0.06(-0.74%)
Mar 22, 2023 8.123 8.161 7.861 7.861 445,115 -0.25(-3.11%)
Mar 21, 2023 8.210 8.375 7.890 8.113 511,499 +0.04(+0.48%)
Mar 20, 2023 8.084 8.258 8.026 8.074 603,213 +0.09(+1.09%)
Mar 17, 2023 8.365 8.365 7.938 7.987 3,028,314 -0.28(-3.40%)
Mar 16, 2023 7.967 8.618 7.929 8.268 594,399 +0.19(+2.40%)
Mar 15, 2023 8.064 8.181 7.914 8.074 640,122 -0.16(-1.89%)
Mar 14, 2023 8.443 8.569 8.161 8.229 560,911 -0.03(-0.35%)
Mar 13, 2023 8.644 8.678 8.220 8.258 571,864 -0.50(-5.73%)
Mar 10, 2023 8.731 8.972 8.654 8.760 562,175 +0.00(+0.00%)
Mar 09, 2023 8.828 8.968 8.654 8.760 614,903 -0.06(-0.66%)
Mar 08, 2023 8.915 8.963 8.693 8.818 707,755 -0.08(-0.87%)
Mar 07, 2023 9.069 9.069 8.644 8.895 1,037,076 -0.19(-2.12%)
Mar 06, 2023 9.281 9.354 9.001 9.088 830,373 -0.40(-4.17%)
Mar 03, 2023 9.590 9.648 9.387 9.484 417,701 -0.03(-0.30%)
Mar 02, 2023 9.522 9.858 9.358 9.513 352,192 +0.01(+0.10%)
Mar 01, 2023 9.397 9.879 9.397 9.503 410,437 -0.01(-0.10%)
Feb 28, 2023 9.484 9.590 9.329 9.513 860,412 +0.10(+1.02%)
Feb 27, 2023 9.841 9.966 9.407 9.416 522,168 -0.42(-4.31%)
Feb 24, 2023 10.14 10.21 9.759 9.841 448,338 -0.43(-4.23%)
Feb 23, 2023 10.05 10.66 9.850 10.27 758,315 +0.23(+2.31%)
Feb 22, 2023 9.850 10.18 9.841 10.04 732,122 +0.22(+2.26%)
Feb 21, 2023 10.02 10.16 9.659 9.821 420,938 -0.41(-3.96%)
Feb 17, 2023 10.49 10.49 10.17 10.23 426,351 -0.20(-1.94%)
Feb 16, 2023 10.61 10.82 10.39 10.43 333,610 -0.30(-2.79%)
Feb 15, 2023 10.35 10.74 10.30 10.73 338,270 +0.32(+3.06%)
Feb 14, 2023 10.60 10.73 10.39 10.41 265,790 -0.22(-2.09%)
Feb 13, 2023 10.69 10.82 10.59 10.63 269,020 -0.05(-0.45%)
Feb 10, 2023 10.38 10.70 10.36 10.68 270,788 +0.29(+2.79%)
Feb 09, 2023 10.72 10.95 10.30 10.39 326,914 -0.32(-2.97%)
Feb 08, 2023 10.63 10.72 10.54 10.71 353,421 +0.03(+0.27%)
Feb 07, 2023 10.31 10.72 10.20 10.68 468,798 +0.36(+3.46%)
Feb 06, 2023 10.77 10.81 10.20 10.32 540,433 -0.46(-4.29%)
Feb 03, 2023 10.50 10.94 10.50 10.79 634,662 +0.14(+1.36%)
Feb 02, 2023 10.86 11.25 10.50 10.64 614,624 -0.18(-1.69%)
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.