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: OARK )

10.75 +0.07 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 9.137 9.330 9.067 9.315 96,146 +0.19(+2.12%)
Oct 30, 2023 9.206 9.206 8.975 9.121 102,701 +0.07(+0.77%)
Oct 27, 2023 9.353 9.353 9.021 9.052 102,230 -0.12(-1.26%)
Oct 26, 2023 9.284 9.415 9.106 9.168 164,583 -0.17(-1.82%)
Oct 25, 2023 9.724 9.724 9.300 9.338 117,898 -0.45(-4.58%)
Oct 24, 2023 9.724 9.894 9.717 9.786 138,625 +0.26(+2.68%)
Oct 23, 2023 9.407 9.655 9.284 9.531 171,439 +0.06(+0.65%)
Oct 20, 2023 9.570 9.647 9.423 9.469 173,411 -0.13(-1.37%)
Oct 19, 2023 9.786 9.894 9.601 9.601 186,391 -0.22(-2.20%)
Oct 18, 2023 10.09 10.18 9.817 9.817 166,074 -0.39(-3.86%)
Oct 17, 2023 10.01 10.23 9.987 10.21 319,716 +0.11(+1.07%)
Oct 16, 2023 10.00 10.11 9.840 10.10 189,664 +0.24(+2.43%)
Oct 13, 2023 10.06 10.06 9.856 9.863 183,489 -0.26(-2.52%)
Oct 12, 2023 10.32 10.32 10.04 10.12 107,614 -0.18(-1.73%)
Oct 11, 2023 10.32 10.40 10.24 10.30 157,529 -0.04(-0.35%)
Oct 10, 2023 10.21 10.40 10.19 10.33 165,485 +0.13(+1.26%)
Oct 09, 2023 10.09 10.23 9.987 10.20 141,664 +0.02(+0.15%)
Oct 06, 2023 9.956 10.20 9.829 10.19 166,937 +0.20(+1.97%)
Oct 05, 2023 10.09 10.09 9.833 9.991 301,033 -0.08(-0.82%)
Oct 04, 2023 9.871 10.07 9.758 10.07 197,633 +0.22(+2.22%)
Oct 03, 2023 10.02 10.12 9.818 9.856 218,786 -0.24(-2.39%)
Oct 02, 2023 10.25 10.26 10.06 10.10 243,649 -0.14(-1.40%)
Sep 29, 2023 10.21 10.29 10.18 10.24 176,884 +0.17(+1.65%)
Sep 28, 2023 10.01 10.14 9.862 10.07 79,622 +0.07(+0.68%)
Sep 27, 2023 10.03 10.06 9.825 10.01 152,189 +0.11(+1.07%)
Sep 26, 2023 10.01 10.07 9.862 9.901 196,679 -0.05(-0.45%)
Sep 25, 2023 9.953 9.976 9.916 9.946 228,352 -0.01(-0.08%)
Sep 22, 2023 10.32 10.32 9.946 9.953 204,902 -0.22(-2.15%)
Sep 21, 2023 10.29 10.30 10.12 10.17 275,285 -0.32(-3.09%)
Sep 20, 2023 10.67 10.77 10.44 10.50 197,118 -0.10(-0.92%)
Sep 19, 2023 10.77 10.77 10.53 10.59 275,727 -0.18(-1.68%)
Sep 18, 2023 10.95 10.95 10.71 10.77 258,894 -0.17(-1.58%)
Sep 15, 2023 11.05 11.08 10.90 10.95 146,031 -0.13(-1.16%)
Sep 14, 2023 11.05 11.14 10.99 11.08 130,186 +0.05(+0.48%)
Sep 13, 2023 11.07 11.11 10.97 11.02 139,770 -0.14(-1.22%)
Sep 12, 2023 11.07 11.19 11.07 11.16 297,572 +0.03(+0.27%)
Sep 11, 2023 10.98 11.16 10.98 11.13 236,198 +0.10(+0.89%)
Sep 08, 2023 11.13 11.13 10.98 11.03 362,896 +0.00(+0.02%)
Sep 07, 2023 11.04 11.06 10.88 11.03 368,674 -0.04(-0.33%)
Sep 06, 2023 11.06 11.08 10.98 11.07 366,699 +0.04(+0.40%)
Sep 05, 2023 11.01 11.03 10.91 11.02 738,140 +0.04(+0.34%)
Sep 01, 2023 11.00 11.00 10.92 10.98 318,867 +0.03(+0.27%)
Aug 31, 2023 10.98 10.98 10.93 10.95 326,368 +0.01(+0.07%)
Aug 30, 2023 10.91 10.95 10.83 10.95 267,427 +0.04(+0.34%)
Aug 29, 2023 10.62 10.91 10.51 10.91 260,365 +0.32(+3.06%)
Aug 28, 2023 10.66 10.66 10.49 10.59 310,743 +0.07(+0.70%)
Aug 25, 2023 10.37 10.55 10.27 10.51 252,827 +0.15(+1.42%)
Aug 24, 2023 10.75 10.75 10.32 10.37 280,576 -0.28(-2.62%)
Aug 23, 2023 10.51 10.68 10.45 10.65 200,893 +0.18(+1.76%)
Aug 22, 2023 10.65 10.65 10.37 10.46 167,062 -0.04(-0.42%)
Aug 21, 2023 10.43 10.51 10.29 10.51 254,722 +0.19(+1.85%)
Aug 18, 2023 9.999 10.34 9.992 10.32 267,534 +0.05(+0.50%)
Aug 17, 2023 10.55 10.55 10.20 10.26 256,460 -0.24(-2.24%)
Aug 16, 2023 10.74 10.74 10.42 10.50 338,729 -0.26(-2.39%)
Aug 15, 2023 10.84 10.90 10.73 10.76 242,627 -0.15(-1.35%)
Aug 14, 2023 10.81 10.90 10.66 10.90 320,637 +0.05(+0.47%)
Aug 11, 2023 10.84 10.95 10.75 10.85 208,703 +0.00(+0.00%)
Aug 10, 2023 11.20 11.22 10.81 10.85 251,593 -0.20(-1.80%)
Aug 09, 2023 11.40 11.40 10.95 11.05 300,998 -0.31(-2.72%)
Aug 08, 2023 11.34 11.36 11.15 11.36 164,036 +0.00(+0.00%)
Aug 07, 2023 11.53 11.53 11.18 11.36 316,500 -0.08(-0.71%)
Aug 04, 2023 11.76 11.76 11.40 11.44 444,746 -0.24(-2.05%)
Aug 03, 2023 11.70 11.70 11.55 11.68 375,482 -0.08(-0.72%)
Aug 02, 2023 12.19 12.19 11.67 11.76 380,646 -0.62(-5.01%)
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.