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 )

4.750 +0.360 (+8.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.940 2.190 1.940 2.070 113,782 +0.07(+3.50%)
Oct 30, 2023 1.930 2.070 1.900 2.000 177,463 +0.11(+5.82%)
Oct 27, 2023 1.850 2.040 1.730 1.890 233,796 +0.03(+1.61%)
Oct 26, 2023 1.600 1.870 1.520 1.860 308,276 +0.23(+14.11%)
Oct 25, 2023 1.800 1.900 1.480 1.630 636,795 -0.40(-19.70%)
Oct 24, 2023 2.330 2.440 1.800 2.030 4,582,014 +0.08(+4.10%)
Oct 23, 2023 2.290 2.390 1.930 1.950 136,435 -0.43(-18.07%)
Oct 20, 2023 2.290 2.480 2.200 2.380 193,192 +0.03(+1.28%)
Oct 19, 2023 2.280 2.460 2.260 2.350 188,715 +0.05(+2.17%)
Oct 18, 2023 2.230 2.346 2.200 2.300 64,459 +0.05(+2.22%)
Oct 17, 2023 2.390 2.400 2.220 2.250 116,940 -0.12(-5.06%)
Oct 16, 2023 2.170 2.380 1.980 2.370 169,383 +0.17(+7.73%)
Oct 13, 2023 2.280 2.450 2.063 2.200 157,371 -0.05(-2.22%)
Oct 12, 2023 2.530 2.540 2.050 2.250 854,645 -0.03(-1.32%)
Oct 11, 2023 2.400 2.540 2.280 2.280 126,830 -0.20(-8.06%)
Oct 10, 2023 2.380 2.860 2.320 2.480 450,083 -0.01(-0.40%)
Oct 09, 2023 2.300 2.597 2.202 2.490 132,220 +0.14(+5.96%)
Oct 06, 2023 2.440 2.440 2.070 2.350 201,142 -0.16(-6.37%)
Oct 05, 2023 2.400 2.690 2.340 2.510 1,095,152 +0.29(+13.09%)
Oct 04, 2023 2.320 2.380 2.050 2.219 131,554 -0.13(-5.56%)
Oct 03, 2023 2.210 2.440 1.950 2.350 918,701 -0.19(-7.48%)
Oct 02, 2023 2.120 2.750 2.120 2.540 338,190 +0.34(+15.45%)
Sep 29, 2023 1.820 2.200 1.750 2.200 157,509 +0.40(+22.22%)
Sep 28, 2023 1.640 1.848 1.620 1.800 125,685 +0.19(+11.80%)
Sep 27, 2023 1.500 1.640 1.480 1.610 74,329 +0.15(+10.27%)
Sep 26, 2023 1.500 1.500 1.440 1.460 9,615 +0.02(+1.39%)
Sep 25, 2023 1.540 1.520 1.440 1.440 21,026 -0.09(-5.88%)
Sep 22, 2023 1.560 1.560 1.510 1.530 6,820 -0.01(-0.65%)
Sep 21, 2023 1.420 1.570 1.420 1.540 41,674 +0.12(+8.45%)
Sep 20, 2023 1.540 1.550 1.420 1.420 34,364 -0.14(-8.97%)
Sep 19, 2023 1.600 1.595 1.550 1.560 19,282 -0.01(-0.64%)
Sep 18, 2023 1.650 1.660 1.560 1.570 45,856 -0.12(-7.10%)
Sep 15, 2023 1.750 1.750 1.630 1.690 67,633 -0.06(-3.43%)
Sep 14, 2023 1.750 1.750 1.661 1.750 31,503 +0.03(+1.74%)
Sep 13, 2023 1.800 1.800 1.720 1.720 73,373 -0.08(-4.44%)
Sep 12, 2023 1.860 1.880 1.750 1.800 47,088 +0.04(+2.27%)
Sep 11, 2023 1.790 1.800 1.744 1.760 25,367 +0.02(+1.15%)
Sep 08, 2023 1.820 1.820 1.726 1.740 22,840 -0.02(-1.14%)
Sep 07, 2023 1.850 1.850 1.750 1.760 9,135 -0.11(-5.88%)
Sep 06, 2023 1.860 1.920 1.810 1.870 26,259 -0.03(-1.58%)
Sep 05, 2023 1.860 1.920 1.750 1.900 28,193 +0.05(+2.70%)
Sep 01, 2023 1.810 1.940 1.750 1.850 44,846 +0.10(+5.71%)
Aug 31, 2023 1.810 1.901 1.700 1.750 42,617 -0.08(-4.37%)
Aug 30, 2023 1.900 1.930 1.770 1.830 60,615 -0.01(-0.54%)
Aug 29, 2023 1.960 1.960 1.800 1.840 5,483 -0.05(-2.65%)
Aug 28, 2023 1.820 1.920 1.820 1.890 2,589 +0.02(+1.07%)
Aug 25, 2023 2.150 2.150 1.870 1.870 6,585 -0.04(-2.09%)
Aug 24, 2023 1.980 1.980 1.870 1.910 5,125 +0.01(+0.53%)
Aug 23, 2023 2.000 2.020 1.900 1.900 13,288 +0.03(+1.60%)
Aug 22, 2023 1.870 1.910 1.780 1.870 10,278 -0.04(-2.09%)
Aug 21, 2023 1.890 1.990 1.870 1.910 12,379 +0.01(+0.53%)
Aug 18, 2023 1.880 1.910 1.790 1.900 23,557 +0.08(+4.40%)
Aug 17, 2023 1.960 1.960 1.820 1.820 17,226 -0.14(-7.14%)
Aug 16, 2023 2.170 2.170 1.960 1.960 32,614 -0.06(-2.97%)
Aug 15, 2023 2.045 2.045 2.020 2.020 28,289 -0.03(-1.46%)
Aug 14, 2023 2.120 2.150 2.000 2.050 18,690 -0.03(-1.44%)
Aug 11, 2023 2.070 2.090 1.980 2.080 106,491 +0.01(+0.48%)
Aug 10, 2023 2.130 2.138 2.060 2.070 21,715 -0.06(-2.82%)
Aug 09, 2023 2.137 2.145 2.090 2.130 8,069 +0.03(+1.43%)
Aug 08, 2023 2.100 2.130 2.070 2.100 10,178 +0.00(+0.00%)
Aug 07, 2023 2.100 2.150 2.060 2.100 15,490 +0.00(+0.00%)
Aug 04, 2023 2.140 2.140 2.020 2.100 103,472 -0.03(-1.41%)
Aug 03, 2023 2.150 2.190 2.130 2.130 14,601 -0.06(-2.74%)
Aug 02, 2023 2.190 2.220 2.150 2.190 30,997 +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.