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

Mesa Labs Inc (NQ: MLAB )

91.60 -1.40 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 93.88 95.97 91.24 91.35 58,462 -2.42(-2.58%)
Jan 30, 2024 95.66 96.64 93.66 93.77 29,945 -2.37(-2.47%)
Jan 29, 2024 94.46 97.05 92.93 96.15 54,135 +1.42(+1.49%)
Jan 26, 2024 93.05 95.71 92.27 94.73 38,414 +2.85(+3.10%)
Jan 25, 2024 94.57 94.57 91.31 91.88 49,455 -1.07(-1.15%)
Jan 24, 2024 95.00 97.04 92.03 92.95 58,710 +0.21(+0.23%)
Jan 23, 2024 97.41 97.41 91.38 92.74 49,407 -3.37(-3.51%)
Jan 22, 2024 92.36 96.63 92.36 96.11 50,909 +5.15(+5.67%)
Jan 19, 2024 91.09 91.18 88.39 90.95 49,833 +0.54(+0.60%)
Jan 18, 2024 92.42 92.42 89.35 90.41 47,830 -1.62(-1.76%)
Jan 17, 2024 93.06 95.22 91.16 92.03 57,625 -3.05(-3.21%)
Jan 16, 2024 95.79 95.45 93.37 95.08 56,601 -0.60(-0.63%)
Jan 12, 2024 98.37 100.57 94.50 95.68 70,279 -0.38(-0.39%)
Jan 11, 2024 98.78 99.05 94.76 96.06 70,618 -3.46(-3.48%)
Jan 10, 2024 101.70 102.45 97.07 99.52 56,204 -2.20(-2.17%)
Jan 09, 2024 101.33 104.16 98.74 101.72 78,049 -0.53(-0.52%)
Jan 08, 2024 98.61 102.27 95.74 102.25 46,110 +3.61(+3.66%)
Jan 05, 2024 99.39 100.71 97.11 98.64 65,117 -1.70(-1.70%)
Jan 04, 2024 98.71 103.75 97.81 100.34 75,308 +3.50(+3.61%)
Jan 03, 2024 106.01 106.01 94.96 96.85 104,829 -9.10(-8.59%)
Jan 02, 2024 104.30 108.76 102.31 105.95 107,416 +1.49(+1.42%)
Dec 29, 2023 106.18 106.72 103.29 104.46 54,630 -1.23(-1.16%)
Dec 28, 2023 102.62 107.16 101.73 105.69 150,311 +2.18(+2.11%)
Dec 27, 2023 104.69 105.44 103.29 103.51 34,933 -1.19(-1.13%)
Dec 26, 2023 105.53 105.53 102.95 104.69 36,187 -0.08(-0.08%)
Dec 22, 2023 104.69 106.72 102.29 104.77 63,059 +0.75(+0.72%)
Dec 21, 2023 102.56 104.25 102.30 104.02 37,956 +2.12(+2.08%)
Dec 20, 2023 104.33 106.04 101.90 101.90 83,328 -2.79(-2.67%)
Dec 19, 2023 107.82 110.22 104.40 104.69 102,266 -1.22(-1.15%)
Dec 18, 2023 110.66 110.66 104.92 105.91 46,492 -4.14(-3.76%)
Dec 15, 2023 115.66 119.36 109.78 110.05 164,140 -4.68(-4.08%)
Dec 14, 2023 110.00 116.72 110.00 114.72 70,907 +6.62(+6.12%)
Dec 13, 2023 102.06 108.13 100.89 108.10 59,476 +5.78(+5.65%)
Dec 12, 2023 103.54 105.00 100.70 102.32 46,076 -0.76(-0.74%)
Dec 11, 2023 102.55 104.78 100.91 103.08 56,241 +0.37(+0.36%)
Dec 08, 2023 100.16 103.99 98.47 102.71 54,096 +2.61(+2.61%)
Dec 07, 2023 95.42 100.34 92.55 100.10 51,035 +5.33(+5.63%)
Dec 06, 2023 95.70 99.09 94.19 94.76 73,864 +0.05(+0.05%)
Dec 05, 2023 94.84 96.82 93.66 94.71 56,028 -0.50(-0.52%)
Dec 04, 2023 90.39 95.67 90.39 95.21 59,157 +5.11(+5.67%)
Dec 01, 2023 84.41 90.86 84.41 90.11 46,143 +4.99(+5.86%)
Nov 30, 2023 87.34 88.74 84.94 85.12 43,820 -2.48(-2.83%)
Nov 29, 2023 87.64 89.64 86.87 87.60 38,906 +0.39(+0.45%)
Nov 28, 2023 85.64 87.50 84.77 87.21 39,704 +1.18(+1.38%)
Nov 27, 2023 91.07 92.41 86.03 86.03 37,117 -5.14(-5.63%)
Nov 24, 2023 87.38 91.55 87.17 91.16 28,020 +3.71(+4.24%)
Nov 22, 2023 89.60 90.15 86.59 87.45 65,759 -0.68(-0.77%)
Nov 21, 2023 88.31 89.88 86.65 88.13 35,503 -0.78(-0.87%)
Nov 20, 2023 90.12 91.95 88.62 88.91 32,257 -0.60(-0.67%)
Nov 17, 2023 91.52 91.52 88.42 89.50 41,320 -1.68(-1.84%)
Nov 16, 2023 93.43 100.12 90.41 91.18 30,104 -2.14(-2.29%)
Nov 15, 2023 94.47 97.15 92.02 93.32 43,520 +0.19(+0.20%)
Nov 14, 2023 87.50 94.08 87.50 93.14 49,983 +8.99(+10.68%)
Nov 13, 2023 85.37 85.70 82.47 84.15 33,413 -0.49(-0.58%)
Nov 10, 2023 86.13 87.14 83.35 84.64 34,741 -0.62(-0.72%)
Nov 09, 2023 92.84 93.47 84.23 85.25 75,674 -8.03(-8.61%)
Nov 08, 2023 92.43 93.76 91.01 93.28 24,491 +0.41(+0.44%)
Nov 07, 2023 89.75 92.99 88.70 92.88 39,644 +1.40(+1.53%)
Nov 06, 2023 94.88 96.73 88.63 91.47 76,373 -1.30(-1.41%)
Nov 03, 2023 92.17 94.95 90.92 92.78 49,106 +2.87(+3.19%)
Nov 02, 2023 90.36 93.15 86.80 89.91 59,569 +1.27(+1.44%)
Nov 01, 2023 93.35 97.11 87.35 88.64 46,858 -4.75(-5.08%)
Oct 31, 2023 94.54 95.62 92.89 93.38 40,399 -0.16(-0.17%)
Oct 30, 2023 97.44 99.22 92.10 93.54 62,325 -2.52(-2.62%)
Oct 27, 2023 96.01 96.27 93.50 96.06 34,763 -0.05(-0.05%)
Oct 26, 2023 99.86 100.58 95.88 96.11 20,856 -3.41(-3.43%)
Oct 25, 2023 99.83 99.83 97.07 99.52 50,175 -1.40(-1.39%)
Oct 24, 2023 98.62 101.45 97.65 100.93 39,920 +3.32(+3.41%)
Oct 23, 2023 95.87 99.38 95.87 97.60 42,147 +1.50(+1.56%)
Oct 20, 2023 98.13 99.72 95.83 96.10 25,553 -2.03(-2.07%)
Oct 19, 2023 99.83 101.31 97.87 98.13 25,139 -1.38(-1.39%)
Oct 18, 2023 104.27 104.27 99.50 99.51 25,124 -6.86(-6.45%)
Oct 17, 2023 99.02 106.77 99.02 106.37 51,687 +7.89(+8.01%)
Oct 16, 2023 102.32 102.82 98.30 98.48 49,605 -2.49(-2.46%)
Oct 13, 2023 101.93 102.31 98.86 100.97 39,062 -1.18(-1.16%)
Oct 12, 2023 107.69 107.69 102.02 102.15 50,791 -4.89(-4.57%)
Oct 11, 2023 107.01 108.39 105.68 107.04 50,960 +0.97(+0.91%)
Oct 10, 2023 102.77 106.66 102.50 106.07 36,364 +4.14(+4.06%)
Oct 09, 2023 97.53 102.65 97.53 101.93 33,587 +2.38(+2.39%)
Oct 06, 2023 97.93 99.81 97.26 99.55 22,794 +0.89(+0.90%)
Oct 05, 2023 97.66 98.84 95.59 98.67 48,125 +0.19(+0.19%)
Oct 04, 2023 98.09 98.98 94.28 98.48 60,947 +2.05(+2.13%)
Oct 03, 2023 98.84 100.65 95.79 96.43 46,305 -3.52(-3.52%)
Oct 02, 2023 103.54 103.54 98.94 99.95 45,653 -4.62(-4.42%)
Sep 29, 2023 105.13 105.50 102.76 104.57 38,035 +0.79(+0.76%)
Sep 28, 2023 106.85 107.99 103.35 103.78 86,091 -2.61(-2.45%)
Sep 27, 2023 109.49 109.98 106.02 106.39 41,762 -3.25(-2.96%)
Sep 26, 2023 112.30 112.30 109.14 109.64 59,171 -2.21(-1.98%)
Sep 25, 2023 111.92 112.09 111.25 111.85 23,503 -0.56(-0.50%)
Sep 22, 2023 112.26 114.11 110.19 112.40 42,119 -0.06(-0.05%)
Sep 21, 2023 117.59 117.59 110.95 112.46 39,806 -3.98(-3.42%)
Sep 20, 2023 119.75 121.06 116.15 116.44 21,359 -1.86(-1.57%)
Sep 19, 2023 119.46 120.08 118.17 118.31 20,830 -2.78(-2.29%)
Sep 18, 2023 121.93 123.27 120.66 121.08 26,599 -1.24(-1.02%)
Sep 15, 2023 125.48 128.67 120.74 122.33 77,505 -2.67(-2.13%)
Sep 14, 2023 122.90 125.35 121.32 124.99 47,235 +2.71(+2.21%)
Sep 13, 2023 121.09 123.95 120.88 122.29 33,290 +0.00(+0.00%)
Sep 12, 2023 126.08 127.07 121.76 122.29 25,878 -4.47(-3.53%)
Sep 11, 2023 123.61 127.50 123.25 126.75 34,094 +4.60(+3.76%)
Sep 08, 2023 126.95 126.95 122.16 122.16 25,440 -7.79(-6.00%)
Sep 07, 2023 128.68 131.51 125.22 129.95 33,175 -0.06(-0.05%)
Sep 06, 2023 129.18 130.47 128.22 130.01 34,853 +1.06(+0.83%)
Sep 05, 2023 138.24 139.75 128.50 128.94 34,575 -10.82(-7.74%)
Sep 01, 2023 144.24 144.77 139.18 139.76 25,328 -2.92(-2.04%)
Aug 31, 2023 142.75 144.07 141.52 142.68 35,110 +2.33(+1.66%)
Aug 30, 2023 139.24 141.28 138.34 140.35 33,415 +1.59(+1.15%)
Aug 29, 2023 141.16 143.05 138.23 138.76 62,546 -0.24(-0.17%)
Aug 28, 2023 141.54 143.08 138.17 139.00 21,005 -2.12(-1.50%)
Aug 25, 2023 138.12 142.32 138.12 141.11 19,403 +3.53(+2.56%)
Aug 24, 2023 137.22 139.26 136.49 137.59 28,128 -0.56(-0.40%)
Aug 23, 2023 137.25 139.16 137.09 138.14 19,362 +0.56(+0.40%)
Aug 22, 2023 135.90 138.09 135.20 137.59 16,563 +1.17(+0.86%)
Aug 21, 2023 138.34 139.66 134.90 136.41 21,896 -0.94(-0.68%)
Aug 18, 2023 136.67 139.86 136.67 137.35 23,105 -0.75(-0.55%)
Aug 17, 2023 139.16 139.16 137.03 138.10 29,190 -0.21(-0.15%)
Aug 16, 2023 137.79 139.39 136.73 138.31 24,753 -0.80(-0.57%)
Aug 15, 2023 137.78 140.56 137.78 139.11 14,076 -0.27(-0.19%)
Aug 14, 2023 137.50 139.67 136.51 139.37 34,813 +0.59(+0.42%)
Aug 11, 2023 139.24 140.66 136.92 138.79 23,320 -0.04(-0.03%)
Aug 10, 2023 136.99 139.59 136.98 138.83 42,174 +1.84(+1.34%)
Aug 09, 2023 137.23 138.73 136.36 136.99 23,733 -1.19(-0.86%)
Aug 08, 2023 136.18 139.00 135.60 138.18 24,913 +2.31(+1.70%)
Aug 07, 2023 134.50 137.76 133.29 135.88 30,219 +0.60(+0.44%)
Aug 04, 2023 131.08 135.94 131.03 135.28 31,288 +3.42(+2.59%)
Aug 03, 2023 126.75 138.10 125.42 131.86 49,804 +6.55(+5.23%)
Aug 02, 2023 124.85 126.70 121.95 125.31 37,815 -1.29(-1.02%)
Aug 01, 2023 126.39 128.78 125.21 126.60 32,538 -1.30(-1.02%)
Jul 31, 2023 132.66 132.66 127.36 127.90 22,401 +0.61(+0.48%)
Jul 28, 2023 128.04 129.07 126.68 127.30 21,209 +0.18(+0.14%)
Jul 27, 2023 131.01 131.01 125.24 127.12 31,547 -5.11(-3.86%)
Jul 26, 2023 126.80 133.11 126.52 132.23 39,629 +5.34(+4.21%)
Jul 25, 2023 124.76 128.59 123.77 126.89 62,514 +1.75(+1.40%)
Jul 24, 2023 124.37 125.97 123.40 125.14 35,103 +1.96(+1.59%)
Jul 21, 2023 124.74 125.19 121.90 123.18 38,478 -1.18(-0.95%)
Jul 20, 2023 124.90 126.39 123.17 124.36 35,602 -0.83(-0.66%)
Jul 19, 2023 120.38 127.95 120.38 125.19 58,174 +5.86(+4.91%)
Jul 18, 2023 121.61 121.85 118.02 119.33 48,417 -2.37(-1.94%)
Jul 17, 2023 121.95 122.57 118.35 121.70 46,937 +0.06(+0.05%)
Jul 14, 2023 121.62 122.70 120.11 121.64 23,397 +0.60(+0.49%)
Jul 13, 2023 124.53 125.85 119.37 121.04 62,394 -2.31(-1.87%)
Jul 12, 2023 125.69 126.82 123.35 123.35 28,008 -0.03(-0.02%)
Jul 11, 2023 122.08 124.72 122.08 123.38 31,412 +0.97(+0.79%)
Jul 10, 2023 121.46 125.64 121.46 122.41 29,304 +1.08(+0.89%)
Jul 07, 2023 123.28 123.28 120.87 121.33 25,877 -1.81(-1.47%)
Jul 06, 2023 123.27 123.57 121.28 123.14 24,452 -0.97(-0.78%)
Jul 05, 2023 124.76 127.10 123.78 124.11 36,225 -3.53(-2.76%)
Jul 03, 2023 126.34 128.57 126.34 127.64 12,381 -0.10(-0.08%)
Jun 30, 2023 134.41 134.41 127.45 127.74 38,916 -5.81(-4.35%)
Jun 29, 2023 126.35 134.28 126.35 133.56 72,161 +7.01(+5.54%)
Jun 28, 2023 125.12 127.53 124.50 126.55 29,773 +1.96(+1.57%)
Jun 27, 2023 124.41 125.82 123.25 124.59 41,262 -2.08(-1.64%)
Jun 26, 2023 125.95 127.94 125.78 126.67 28,021 +0.32(+0.25%)
Jun 23, 2023 129.74 130.41 125.67 126.35 60,736 -4.24(-3.24%)
Jun 22, 2023 131.10 132.37 128.64 130.59 36,534 -0.31(-0.24%)
Jun 21, 2023 132.97 133.07 130.55 130.89 33,160 -3.03(-2.26%)
Jun 20, 2023 134.86 136.58 133.21 133.93 37,091 -0.83(-0.61%)
Jun 16, 2023 135.47 136.52 133.03 134.75 242,697 +1.09(+0.82%)
Jun 15, 2023 134.27 137.09 132.56 133.66 45,242 -26.55(-16.57%)
May 08, 2023 164.85 164.85 158.59 160.21 48,727 -5.32(-3.22%)
May 05, 2023 169.66 169.66 163.36 165.53 35,317 -0.77(-0.47%)
May 04, 2023 167.64 167.98 164.87 166.31 17,750 -1.02(-0.61%)
May 03, 2023 168.80 171.61 167.33 167.33 27,994 +0.19(+0.11%)
May 02, 2023 165.75 167.18 163.19 167.14 34,915 -0.21(-0.12%)
May 01, 2023 165.06 168.83 165.06 167.35 25,412 +1.99(+1.20%)
Apr 28, 2023 166.60 168.79 165.12 165.37 17,911 +1.12(+0.68%)
Apr 27, 2023 160.54 165.66 160.54 164.24 34,856 +4.36(+2.73%)
Apr 26, 2023 162.40 166.84 158.62 159.88 64,877 -4.17(-2.54%)
Apr 25, 2023 176.01 176.01 162.81 164.05 54,121 -13.35(-7.52%)
Apr 24, 2023 170.69 177.41 170.69 177.40 46,082 +5.73(+3.34%)
Apr 21, 2023 167.86 173.77 167.66 171.67 41,641 +3.17(+1.88%)
Apr 20, 2023 166.09 170.15 165.28 168.50 61,517 +2.03(+1.22%)
Apr 19, 2023 162.47 167.90 158.36 166.48 38,386 +3.49(+2.14%)
Apr 18, 2023 168.47 168.47 161.88 162.99 40,305 -5.52(-3.28%)
Apr 17, 2023 165.34 170.15 163.96 168.51 37,139 +4.83(+2.95%)
Apr 14, 2023 168.91 170.64 162.63 163.68 52,939 -3.91(-2.33%)
Apr 13, 2023 185.28 185.28 163.72 167.59 82,389 -15.49(-8.46%)
Apr 12, 2023 185.99 186.46 180.50 183.08 41,307 +0.39(+0.21%)
Apr 11, 2023 177.96 183.37 175.90 182.69 34,436 +5.45(+3.08%)
Apr 10, 2023 173.17 177.66 170.95 177.24 68,531 +2.95(+1.69%)
Apr 06, 2023 170.79 175.51 169.14 174.29 40,031 +4.95(+2.92%)
Apr 05, 2023 165.85 171.81 165.85 169.35 54,126 -2.23(-1.30%)
Apr 04, 2023 169.73 172.41 169.22 171.58 45,659 +1.34(+0.79%)
Apr 03, 2023 173.22 173.74 169.07 170.24 25,216 -3.29(-1.89%)
Mar 31, 2023 169.82 174.39 169.13 173.53 42,393 +3.95(+2.33%)
Mar 30, 2023 165.73 171.70 165.73 169.58 35,238 +1.52(+0.90%)
Mar 29, 2023 169.09 170.78 166.29 168.06 40,218 +0.95(+0.57%)
Mar 28, 2023 170.08 171.18 163.87 167.10 42,143 -2.73(-1.61%)
Mar 27, 2023 172.32 172.32 167.37 169.83 42,633 +0.15(+0.09%)
Mar 24, 2023 165.86 170.40 164.06 169.69 29,376 +1.36(+0.81%)
Mar 23, 2023 168.33 171.46 166.22 168.32 37,557 +0.23(+0.14%)
Mar 22, 2023 171.95 172.14 168.08 168.10 43,544 -4.84(-2.80%)
Mar 21, 2023 168.93 174.45 166.72 172.93 53,852 +6.46(+3.88%)
Mar 20, 2023 166.03 168.93 164.73 166.47 53,055 +2.12(+1.29%)
Mar 17, 2023 166.84 168.04 163.56 164.34 85,907 -3.35(-2.00%)
Mar 16, 2023 163.21 169.72 163.21 167.69 39,397 +0.97(+0.58%)
Mar 15, 2023 164.57 168.45 152.99 166.72 61,482 -2.04(-1.21%)
Mar 14, 2023 169.81 170.45 166.30 168.75 35,214 +3.82(+2.32%)
Mar 13, 2023 160.85 170.89 159.38 164.93 42,118 +2.90(+1.79%)
Mar 10, 2023 169.99 170.21 158.90 162.03 80,383 -8.94(-5.23%)
Mar 09, 2023 168.80 175.59 168.80 170.97 28,418 +1.01(+0.60%)
Mar 08, 2023 171.56 173.36 167.75 169.95 46,151 -0.11(-0.06%)
Mar 07, 2023 171.91 172.48 168.08 170.06 42,867 -1.43(-0.83%)
Mar 06, 2023 176.80 176.80 169.15 171.49 26,024 -5.89(-3.32%)
Mar 03, 2023 175.76 178.94 173.65 177.38 42,297 +1.15(+0.65%)
Mar 02, 2023 172.76 177.35 171.69 176.23 26,788 +2.10(+1.20%)
Mar 01, 2023 174.07 175.44 170.86 174.13 40,541 -1.17(-0.67%)
Feb 28, 2023 173.66 179.54 172.18 175.31 42,336 +0.08(+0.05%)
Feb 27, 2023 171.90 175.75 170.44 175.23 43,051 +5.69(+3.36%)
Feb 24, 2023 167.56 172.41 166.56 169.54 42,414 -1.43(-0.84%)
Feb 23, 2023 170.51 172.37 168.17 170.97 34,135 +1.14(+0.67%)
Feb 22, 2023 174.82 175.50 168.24 169.82 53,172 -3.00(-1.73%)
Feb 21, 2023 173.39 176.24 168.72 172.82 51,777 -3.99(-2.26%)
Feb 17, 2023 174.59 177.59 172.22 176.81 38,861 +2.38(+1.37%)
Feb 16, 2023 173.00 180.31 170.70 174.43 38,034 -1.95(-1.10%)
Feb 15, 2023 166.49 177.50 165.96 176.37 51,693 +8.10(+4.81%)
Feb 14, 2023 180.07 180.13 168.28 168.28 87,223 -13.29(-7.32%)
Feb 13, 2023 179.54 183.73 177.42 181.57 68,760 +2.03(+1.13%)
Feb 10, 2023 175.58 180.49 175.23 179.54 51,820 +2.66(+1.50%)
Feb 09, 2023 182.83 185.68 176.87 176.88 53,616 -5.99(-3.28%)
Feb 08, 2023 179.93 183.95 178.62 182.87 60,355 +1.05(+0.58%)
Feb 07, 2023 176.31 183.97 174.63 181.82 62,283 +3.31(+1.86%)
Feb 06, 2023 196.32 201.67 177.22 178.50 107,771 -17.82(-9.08%)
Feb 03, 2023 198.65 203.01 195.63 196.32 88,513 -5.84(-2.89%)
Feb 02, 2023 195.96 204.75 194.69 202.17 95,864 +7.40(+3.80%)
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.