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

Xperi Inc (NY: XPER )

8.030 -0.200 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 8.270 8.520 8.150 8.490 262,830 +0.27(+3.28%)
Oct 30, 2023 8.120 8.300 7.910 8.220 328,014 +0.10(+1.23%)
Oct 27, 2023 8.320 8.350 8.060 8.120 265,631 -0.21(-2.52%)
Oct 26, 2023 8.380 8.510 8.190 8.330 315,485 -0.06(-0.72%)
Oct 25, 2023 8.510 8.530 8.320 8.390 144,380 -0.20(-2.33%)
Oct 24, 2023 8.550 8.635 8.400 8.590 308,040 +0.08(+0.94%)
Oct 23, 2023 8.460 8.690 8.390 8.510 287,223 +0.01(+0.12%)
Oct 20, 2023 8.670 8.690 8.480 8.500 269,273 -0.14(-1.62%)
Oct 19, 2023 8.730 8.850 8.550 8.640 386,625 -0.17(-1.93%)
Oct 18, 2023 8.880 9.040 8.800 8.810 146,712 -0.14(-1.56%)
Oct 17, 2023 8.730 9.080 8.730 8.950 284,126 +0.16(+1.82%)
Oct 16, 2023 8.770 8.950 8.620 8.790 266,683 +0.08(+0.92%)
Oct 13, 2023 8.730 8.830 8.387 8.710 222,229 -0.12(-1.36%)
Oct 12, 2023 9.050 9.090 8.670 8.830 238,789 -0.26(-2.86%)
Oct 11, 2023 9.260 9.335 8.990 9.090 125,714 -0.17(-1.84%)
Oct 10, 2023 9.070 9.340 9.070 9.260 174,438 +0.17(+1.87%)
Oct 09, 2023 8.910 9.190 8.820 9.090 230,520 +0.07(+0.78%)
Oct 06, 2023 9.030 9.140 8.970 9.020 160,641 -0.11(-1.20%)
Oct 05, 2023 9.240 9.320 8.850 9.130 219,396 -0.19(-2.04%)
Oct 04, 2023 9.470 9.560 9.170 9.320 207,222 -0.22(-2.31%)
Oct 03, 2023 9.570 9.680 9.430 9.540 167,833 -0.13(-1.34%)
Oct 02, 2023 10.01 10.01 9.600 9.670 193,251 -0.19(-1.93%)
Sep 29, 2023 9.600 9.980 9.530 9.860 252,749 +0.33(+3.46%)
Sep 28, 2023 9.560 9.720 9.470 9.530 221,349 -0.08(-0.83%)
Sep 27, 2023 9.560 9.650 9.440 9.610 150,051 +0.11(+1.16%)
Sep 26, 2023 9.860 9.970 9.430 9.500 144,993 -0.45(-4.52%)
Sep 25, 2023 9.870 10.00 9.880 9.950 143,494 -0.03(-0.30%)
Sep 22, 2023 10.08 10.21 9.940 9.980 201,300 -0.05(-0.50%)
Sep 21, 2023 9.730 10.17 9.730 10.03 257,212 +0.20(+2.03%)
Sep 20, 2023 10.16 10.26 9.820 9.830 147,597 -0.28(-2.77%)
Sep 19, 2023 10.59 10.62 10.10 10.11 137,663 -0.38(-3.62%)
Sep 18, 2023 10.18 10.50 10.18 10.49 167,330 +0.20(+1.94%)
Sep 15, 2023 10.59 10.66 10.14 10.29 477,700 -0.41(-3.83%)
Sep 14, 2023 10.30 10.79 10.16 10.70 294,350 +0.46(+4.49%)
Sep 13, 2023 10.70 10.70 10.23 10.24 129,449 -0.35(-3.31%)
Sep 12, 2023 10.45 10.68 10.38 10.59 131,890 +0.00(+0.00%)
Sep 11, 2023 10.58 10.67 10.46 10.59 120,990 -0.05(-0.47%)
Sep 08, 2023 10.71 10.80 10.46 10.64 146,511 -0.04(-0.37%)
Sep 07, 2023 10.88 11.01 10.67 10.68 162,888 -0.47(-4.22%)
Sep 06, 2023 11.55 11.55 11.11 11.15 130,993 -0.32(-2.79%)
Sep 05, 2023 11.53 11.77 11.01 11.47 247,700 -0.27(-2.30%)
Sep 01, 2023 11.85 12.12 11.70 11.74 160,361 -0.06(-0.51%)
Aug 31, 2023 12.00 12.17 11.71 11.80 223,170 -0.23(-1.91%)
Aug 30, 2023 11.73 12.04 11.63 12.03 125,105 +0.27(+2.30%)
Aug 29, 2023 11.75 11.89 11.69 11.76 85,659 +0.00(+0.00%)
Aug 28, 2023 11.80 11.90 11.72 11.76 88,482 +0.02(+0.17%)
Aug 25, 2023 11.78 11.91 11.66 11.74 69,280 -0.05(-0.42%)
Aug 24, 2023 11.99 12.11 11.71 11.79 113,218 -0.21(-1.75%)
Aug 23, 2023 12.13 12.18 11.94 12.00 109,374 -0.12(-0.99%)
Aug 22, 2023 12.00 12.25 11.98 12.12 92,721 +0.25(+2.11%)
Aug 21, 2023 12.07 12.08 11.82 11.87 147,397 -0.14(-1.17%)
Aug 18, 2023 11.77 12.14 11.77 12.01 166,363 +0.09(+0.76%)
Aug 17, 2023 12.07 12.27 11.71 11.92 187,394 -0.20(-1.65%)
Aug 16, 2023 12.10 12.31 11.75 12.12 194,928 -0.04(-0.33%)
Aug 15, 2023 11.62 12.28 11.62 12.16 189,487 +0.54(+4.65%)
Aug 14, 2023 11.33 11.68 11.23 11.62 234,697 +0.18(+1.57%)
Aug 11, 2023 11.21 11.70 11.21 11.44 264,750 +0.10(+0.88%)
Aug 10, 2023 13.16 13.16 11.25 11.34 394,441 -1.06(-8.55%)
Aug 09, 2023 12.47 12.47 12.00 12.40 177,764 -0.29(-2.29%)
Aug 08, 2023 12.86 12.80 12.45 12.69 167,997 -0.30(-2.31%)
Aug 07, 2023 13.10 13.14 12.53 12.99 156,066 -0.15(-1.14%)
Aug 04, 2023 13.09 13.45 13.05 13.14 95,344 +0.01(+0.08%)
Aug 03, 2023 13.04 13.30 13.04 13.13 111,192 -0.06(-0.45%)
Aug 02, 2023 13.40 13.49 13.03 13.19 86,270 -0.35(-2.58%)
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.