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 (%)
May 31, 2024 4.450 4.849 4.280 4.750 417,632 +0.36(+8.20%)
May 30, 2024 4.260 4.419 4.180 4.390 182,831 +0.03(+0.69%)
May 29, 2024 4.150 4.593 4.020 4.360 719,203 +0.25(+6.08%)
May 28, 2024 3.710 4.290 3.620 4.110 578,033 +0.37(+9.89%)
May 24, 2024 3.810 4.000 3.600 3.740 314,592 -0.07(-1.84%)
May 23, 2024 3.810 3.900 3.700 3.810 361,108 -0.04(-1.04%)
May 22, 2024 3.520 3.910 3.520 3.850 453,573 +0.23(+6.35%)
May 21, 2024 3.710 3.720 3.410 3.620 477,261 +0.21(+6.16%)
May 20, 2024 3.330 3.505 3.182 3.410 551,654 +0.10(+3.02%)
May 17, 2024 3.000 3.435 3.000 3.310 424,011 +0.19(+6.09%)
May 16, 2024 2.880 3.210 2.870 3.120 334,993 +0.25(+8.71%)
May 15, 2024 2.870 2.990 2.840 2.870 87,620 +0.03(+1.06%)
May 14, 2024 2.930 2.950 2.820 2.840 149,542 -0.21(-6.89%)
May 13, 2024 3.250 3.250 3.000 3.050 156,983 -0.03(-0.97%)
May 10, 2024 2.850 3.180 2.705 3.080 231,168 +0.19(+6.57%)
May 09, 2024 3.020 3.102 2.850 2.890 569,751 -0.15(-4.93%)
May 08, 2024 3.320 3.396 3.015 3.040 241,375 -0.32(-9.52%)
May 07, 2024 3.360 3.400 3.240 3.360 143,769 +0.05(+1.51%)
May 06, 2024 3.340 3.420 3.240 3.310 375,353 +0.03(+0.91%)
May 03, 2024 3.110 3.370 3.110 3.280 405,294 +0.13(+4.13%)
May 02, 2024 3.190 3.248 3.090 3.150 237,196 +0.23(+7.88%)
May 01, 2024 3.100 3.230 2.850 2.920 270,122 -0.01(-0.34%)
Apr 30, 2024 3.210 3.590 2.790 2.930 670,221 -0.28(-8.72%)
Apr 29, 2024 3.070 3.480 2.920 3.210 973,920 +0.27(+9.18%)
Apr 26, 2024 2.700 3.000 2.651 2.940 450,546 +0.26(+9.70%)
Apr 25, 2024 2.610 2.750 2.610 2.680 166,189 -0.01(-0.37%)
Apr 24, 2024 2.450 2.730 2.391 2.690 397,706 +0.23(+9.35%)
Apr 23, 2024 2.160 2.500 2.160 2.460 237,134 +0.20(+8.85%)
Apr 22, 2024 2.130 2.320 2.080 2.260 111,168 +0.11(+5.12%)
Apr 19, 2024 1.950 2.150 1.940 2.150 104,725 +0.19(+9.69%)
Apr 18, 2024 1.980 2.030 1.920 1.960 67,590 -0.02(-1.01%)
Apr 17, 2024 2.090 2.111 1.980 1.980 62,070 -0.08(-3.88%)
Apr 16, 2024 2.020 2.095 1.851 2.060 111,353 +0.02(+0.98%)
Apr 15, 2024 2.230 2.230 1.980 2.040 206,571 -0.17(-7.48%)
Apr 12, 2024 2.470 2.470 2.190 2.205 178,852 -0.23(-9.26%)
Apr 11, 2024 2.470 2.490 2.300 2.430 182,845 -0.03(-1.22%)
Apr 10, 2024 2.570 2.570 2.360 2.460 190,831 -0.11(-4.28%)
Apr 09, 2024 2.520 2.620 2.500 2.570 424,990 +0.08(+3.21%)
Apr 08, 2024 2.350 2.520 2.310 2.490 256,664 +0.14(+5.96%)
Apr 05, 2024 2.270 2.380 2.220 2.350 116,849 +0.15(+6.82%)
Apr 04, 2024 2.340 2.400 2.200 2.200 127,304 -0.12(-5.17%)
Apr 03, 2024 2.280 2.450 2.280 2.320 86,711 -0.03(-1.28%)
Apr 02, 2024 2.470 2.650 2.260 2.350 298,830 -0.13(-5.24%)
Apr 01, 2024 2.210 2.530 2.172 2.480 503,187 +0.28(+12.73%)
Mar 28, 2024 2.510 2.510 2.150 2.200 356,709 -0.28(-11.29%)
Mar 27, 2024 2.580 2.600 2.360 2.480 306,430 +0.04(+1.64%)
Mar 26, 2024 2.580 2.790 2.370 2.440 586,246 -0.11(-4.31%)
Mar 25, 2024 2.220 3.070 2.120 2.550 4,370,490 +0.44(+20.85%)
Mar 22, 2024 1.960 2.460 1.710 2.110 1,123,688 +0.17(+8.76%)
Mar 21, 2024 1.660 1.950 1.640 1.940 511,143 +0.29(+17.58%)
Mar 20, 2024 1.700 1.720 1.630 1.650 208,810 -0.04(-2.37%)
Mar 19, 2024 1.500 1.740 1.500 1.690 428,232 +0.19(+12.67%)
Mar 18, 2024 1.520 1.565 1.460 1.500 564,721 +0.11(+7.91%)
Mar 15, 2024 1.340 1.490 1.310 1.390 375,977 +0.08(+6.11%)
Mar 14, 2024 1.320 1.377 1.290 1.310 77,444 -0.03(-2.25%)
Mar 13, 2024 1.330 1.350 1.290 1.340 71,568 +0.03(+2.30%)
Mar 12, 2024 1.300 1.350 1.270 1.310 151,541 +0.01(+0.93%)
Mar 11, 2024 1.320 1.387 1.280 1.298 122,192 -0.03(-2.41%)
Mar 08, 2024 1.490 1.490 1.320 1.330 352,873 -0.07(-5.00%)
Mar 07, 2024 1.380 1.500 1.360 1.400 318,508 -0.07(-4.76%)
Mar 06, 2024 1.620 1.700 1.400 1.470 2,195,916 -0.01(-0.68%)
Mar 05, 2024 1.400 1.550 1.395 1.480 133,583 +0.03(+2.07%)
Mar 04, 2024 1.390 1.450 1.360 1.450 74,996 +0.05(+3.94%)
Mar 01, 2024 1.310 1.400 1.310 1.395 114,989 +0.08(+6.49%)
Feb 29, 2024 1.350 1.400 1.240 1.310 157,733 -0.07(-5.07%)
Feb 28, 2024 1.340 1.410 1.340 1.380 58,092 +0.02(+1.47%)
Feb 27, 2024 1.360 1.420 1.310 1.360 129,204 -0.01(-0.73%)
Feb 26, 2024 1.360 1.400 1.350 1.370 203,113 -0.01(-0.72%)
Feb 23, 2024 1.410 1.460 1.350 1.380 190,639 -0.09(-6.12%)
Feb 22, 2024 1.560 1.640 1.340 1.470 748,010 +0.02(+1.38%)
Feb 21, 2024 1.410 1.460 1.380 1.450 107,902 +0.03(+2.11%)
Feb 20, 2024 1.530 1.550 1.400 1.420 123,266 -0.14(-8.97%)
Feb 16, 2024 1.550 1.580 1.500 1.560 83,364 -0.01(-0.64%)
Feb 15, 2024 1.580 1.600 1.550 1.570 91,942 -0.03(-1.88%)
Feb 14, 2024 1.510 1.600 1.510 1.600 144,494 +0.06(+3.56%)
Feb 13, 2024 1.540 1.630 1.480 1.545 343,980 +0.01(+0.98%)
Feb 12, 2024 1.420 1.550 1.420 1.530 129,255 +0.05(+3.38%)
Feb 09, 2024 1.420 1.490 1.420 1.480 246,967 +0.05(+3.50%)
Feb 08, 2024 1.420 1.460 1.400 1.430 102,364 +0.01(+0.70%)
Feb 07, 2024 1.470 1.470 1.420 1.420 86,097 -0.05(-3.40%)
Feb 06, 2024 1.450 1.470 1.390 1.470 72,936 +0.03(+2.08%)
Feb 05, 2024 1.480 1.505 1.420 1.440 78,195 -0.02(-1.37%)
Feb 02, 2024 1.530 1.540 1.400 1.460 102,644 -0.09(-5.81%)
Feb 01, 2024 1.530 1.550 1.500 1.550 87,996 +0.05(+3.33%)
Jan 31, 2024 1.430 1.550 1.430 1.500 177,899 +0.07(+4.90%)
Jan 30, 2024 1.450 1.470 1.410 1.430 68,302 -0.04(-2.72%)
Jan 29, 2024 1.350 1.495 1.300 1.470 216,546 +0.12(+8.89%)
Jan 26, 2024 1.330 1.381 1.320 1.350 104,928 +0.00(+0.00%)
Jan 25, 2024 1.370 1.410 1.340 1.350 152,553 -0.06(-4.26%)
Jan 24, 2024 1.490 1.500 1.340 1.410 384,569 -0.05(-3.42%)
Jan 23, 2024 1.350 1.490 1.350 1.460 414,417 +0.15(+11.45%)
Jan 22, 2024 1.290 1.330 1.250 1.310 176,894 +0.03(+2.34%)
Jan 19, 2024 1.230 1.320 1.170 1.280 218,284 +0.02(+1.59%)
Jan 18, 2024 1.490 1.500 1.180 1.260 699,294 -0.22(-14.86%)
Jan 17, 2024 1.220 1.609 1.200 1.480 3,708,353 +0.25(+20.33%)
Jan 16, 2024 1.070 1.300 0.9901 1.230 1,208,953 +0.13(+11.82%)
Jan 12, 2024 1.220 1.305 1.100 1.100 326,626 -0.31(-21.99%)
Jan 11, 2024 1.440 1.440 1.370 1.410 277,412 -0.03(-1.74%)
Jan 10, 2024 1.550 1.550 1.400 1.435 247,254 -0.14(-8.60%)
Jan 09, 2024 1.510 1.600 1.407 1.570 314,230 +0.07(+4.67%)
Jan 08, 2024 1.550 1.620 1.409 1.500 652,191 -0.01(-0.66%)
Jan 05, 2024 1.230 1.550 1.218 1.510 1,160,263 +0.32(+26.89%)
Jan 04, 2024 1.120 1.220 1.120 1.190 302,775 +0.04(+3.48%)
Jan 03, 2024 1.180 1.180 1.100 1.150 148,660 -0.04(-3.36%)
Jan 02, 2024 1.170 1.200 1.133 1.190 132,529 +0.02(+1.71%)
Dec 29, 2023 1.240 1.244 1.150 1.170 166,343 -0.07(-5.65%)
Dec 28, 2023 1.190 1.269 1.180 1.240 243,574 +0.05(+4.20%)
Dec 27, 2023 1.100 1.210 1.100 1.190 266,114 +0.08(+7.21%)
Dec 26, 2023 1.090 1.140 1.070 1.110 228,523 +0.01(+0.91%)
Dec 22, 2023 1.030 1.120 1.020 1.100 223,986 +0.07(+6.80%)
Dec 21, 2023 1.000 1.080 0.9800 1.030 145,690 +0.02(+1.98%)
Dec 20, 2023 1.040 1.040 0.9500 1.010 414,898 +0.00(+0.00%)
Dec 19, 2023 0.9900 1.050 0.9900 1.010 196,698 +0.02(+2.45%)
Dec 18, 2023 1.060 1.100 0.9500 0.9858 227,589 -0.04(-4.29%)
Dec 15, 2023 0.8900 1.090 0.8852 1.030 423,231 +0.14(+16.04%)
Dec 14, 2023 0.8800 0.9300 0.8530 0.8876 265,851 +0.05(+5.54%)
Dec 13, 2023 0.8400 0.9000 0.8300 0.8410 164,044 +0.01(+1.33%)
Dec 12, 2023 0.8800 0.8819 0.8200 0.8300 155,910 -0.05(-5.68%)
Dec 11, 2023 0.9200 0.9200 0.8200 0.8800 199,614 -0.02(-2.22%)
Dec 08, 2023 0.9000 0.9101 0.8714 0.9000 197,316 -0.01(-1.30%)
Dec 07, 2023 0.9400 0.9498 0.8856 0.9119 133,577 -0.03(-2.99%)
Dec 06, 2023 0.9516 0.9696 0.9135 0.9400 170,180 +0.02(+2.19%)
Dec 05, 2023 0.9451 0.9800 0.9199 0.9199 372,352 +0.02(+2.21%)
Dec 04, 2023 0.9600 1.000 0.9000 0.9000 341,759 -0.09(-9.04%)
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.