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

Assicurazioni Genera (OP: ARZGY )

12.82 +0.13 (+1.02%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 28, 2017 9.190 9.190 9.190 0 +0.04(+0.44%)
Dec 27, 2017 9.150 9.150 9.150 9.150 667 +0.25(+2.81%)
Dec 26, 2017 8.900 8.900 8.900 8.900 315 -0.22(-2.41%)
Dec 22, 2017 9.120 9.120 9.120 9.120 198 +0.00(+0.00%)
Dec 20, 2017 9.120 9.120 9.120 0 +0.01(+0.11%)
Dec 14, 2017 9.110 9.110 9.110 0 +0.23(+2.59%)
Dec 12, 2017 8.880 8.880 8.880 0 -0.08(-0.89%)
Dec 11, 2017 8.960 8.960 8.960 8.960 100 +0.01(+0.11%)
Dec 07, 2017 8.950 8.950 8.950 0 +0.01(+0.11%)
Dec 06, 2017 8.940 8.940 8.940 8.940 4,207 -0.02(-0.22%)
Dec 05, 2017 8.960 8.960 8.960 8.960 647 -0.18(-1.97%)
Dec 04, 2017 9.140 9.140 9.140 9.140 184 -0.08(-0.87%)
Nov 30, 2017 9.220 9.220 9.220 0 +0.19(+2.10%)
Nov 20, 2017 9.030 9.030 9.030 0 +0.16(+1.80%)
Nov 17, 2017 8.890 8.890 8.870 8.870 1,090 -0.21(-2.31%)
Nov 16, 2017 9.080 9.080 9.080 9.080 425 +0.02(+0.22%)
Nov 14, 2017 9.060 9.060 9.060 0 -0.11(-1.20%)
Nov 09, 2017 9.170 9.170 9.170 0 +0.08(+0.94%)
Nov 08, 2017 9.180 9.180 9.085 9.085 1,434 -0.05(-0.60%)
Nov 07, 2017 9.120 9.140 9.120 9.140 855 -0.02(-0.22%)
Nov 06, 2017 9.160 9.160 9.160 9.160 1,625 -0.07(-0.76%)
Nov 03, 2017 9.260 9.260 9.180 9.230 1,135 -0.12(-1.28%)
Nov 02, 2017 9.360 9.360 9.350 9.350 935 -0.01(-0.11%)
Nov 01, 2017 9.310 9.360 9.310 9.360 1,168 +0.17(+1.85%)
Oct 31, 2017 9.190 9.190 9.190 9.190 564 -0.05(-0.54%)
Oct 30, 2017 9.250 9.250 9.240 9.240 1,294 +0.08(+0.87%)
Oct 27, 2017 9.160 9.160 9.160 9.160 290 -0.05(-0.54%)
Oct 26, 2017 9.230 9.230 9.210 9.210 482 -0.11(-1.18%)
Oct 25, 2017 9.260 9.320 9.260 9.320 664 +0.22(+2.37%)
Oct 23, 2017 9.105 9.105 9.105 0 -0.04(-0.39%)
Oct 20, 2017 9.140 9.140 9.140 9.140 3,610 -0.02(-0.22%)
Oct 19, 2017 9.090 9.160 9.090 9.160 472 +0.11(+1.26%)
Oct 17, 2017 9.046 9.046 9.046 0 -0.06(-0.70%)
Oct 16, 2017 9.110 9.110 9.110 9.110 2,387 -0.21(-2.25%)
Oct 11, 2017 9.320 9.320 9.320 94 +0.20(+2.23%)
Oct 10, 2017 9.117 9.117 9.117 9.117 2,583 +0.05(+0.52%)
Oct 09, 2017 9.070 9.070 9.070 9.070 160 -0.20(-2.16%)
Oct 06, 2017 9.270 9.270 9.270 9.270 161 +0.21(+2.32%)
Oct 05, 2017 9.060 9.060 9.060 9.060 383 -0.19(-2.05%)
Oct 04, 2017 9.250 9.250 9.250 9.250 1,206 -0.16(-1.68%)
Oct 03, 2017 9.408 9.408 9.408 9.408 120 +0.08(+0.84%)
Oct 02, 2017 9.330 9.330 9.330 9.330 2,484 +0.11(+1.19%)
Sep 27, 2017 9.220 9.220 9.220 0 +0.16(+1.77%)
Sep 25, 2017 9.060 9.060 9.060 0 -0.34(-3.62%)
Sep 22, 2017 9.380 9.400 9.380 9.400 1,923 +0.04(+0.43%)
Sep 20, 2017 9.360 9.360 9.360 0 +0.07(+0.76%)
Sep 19, 2017 9.220 9.290 9.220 9.290 3,204 +0.11(+1.19%)
Sep 18, 2017 9.180 9.180 9.180 9.180 214 -0.05(-0.54%)
Sep 14, 2017 9.230 9.230 9.230 29 +0.04(+0.44%)
Sep 13, 2017 9.410 9.410 9.190 9.190 45,899 -0.20(-2.13%)
Sep 12, 2017 9.250 9.390 9.250 9.390 343 +0.10(+1.08%)
Sep 11, 2017 9.080 9.290 9.080 9.290 300 +0.22(+2.43%)
Sep 08, 2017 9.070 9.070 9.070 9.070 249 -0.04(-0.44%)
Sep 07, 2017 8.960 9.110 8.950 9.110 1,176 +0.19(+2.13%)
Sep 06, 2017 9.050 9.050 8.920 8.920 2,509 +0.02(+0.22%)
Sep 05, 2017 8.710 8.900 8.710 8.900 713 -0.10(-1.11%)
Aug 31, 2017 9.000 9.000 9.000 60 +0.03(+0.33%)
Aug 30, 2017 8.970 8.970 8.970 8.970 482 -0.08(-0.88%)
Aug 25, 2017 9.050 9.050 9.050 58 -0.03(-0.33%)
Aug 24, 2017 9.080 9.080 9.080 9.080 1,662 +0.02(+0.24%)
Aug 23, 2017 9.058 9.058 9.058 9.058 133 +0.04(+0.44%)
Aug 22, 2017 9.018 9.018 9.018 9.018 128 +0.06(+0.65%)
Aug 17, 2017 8.960 8.960 8.960 1 -0.08(-0.88%)
Aug 16, 2017 9.060 9.060 9.040 9.040 801 -0.12(-1.31%)
Aug 15, 2017 9.160 9.160 9.160 9.160 1,599 +0.04(+0.44%)
Aug 11, 2017 9.120 9.120 9.120 0 -0.23(-2.46%)
Aug 10, 2017 9.270 9.350 9.270 9.350 1,424 +0.04(+0.43%)
Aug 09, 2017 9.300 9.310 9.260 9.310 8,672 -0.11(-1.17%)
Aug 08, 2017 9.530 9.530 9.315 9.420 6,038 -0.11(-1.15%)
Aug 07, 2017 9.530 9.530 9.530 9.530 268 +0.01(+0.11%)
Aug 03, 2017 9.520 9.520 9.520 0 +0.47(+5.19%)
Jul 31, 2017 9.050 9.050 9.050 0 +0.05(+0.56%)
Jul 27, 2017 9.000 9.000 9.000 0 +0.10(+1.12%)
Jul 26, 2017 8.900 8.900 8.900 8.900 200 +0.21(+2.42%)
Jul 24, 2017 8.690 8.690 8.690 0 -0.02(-0.23%)
Jul 21, 2017 8.710 8.710 8.710 8.710 508 -0.01(-0.11%)
Jul 14, 2017 8.720 8.720 8.720 0 +0.00(+0.00%)
Jul 13, 2017 8.600 8.730 8.600 8.720 600 +0.15(+1.75%)
Jul 06, 2017 8.570 8.570 8.570 0 +0.36(+4.38%)
Jul 03, 2017 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Jun 22, 2017 8.210 8.210 8.210 0 +0.33(+4.19%)
Jun 05, 2017 7.880 7.880 7.880 0 +0.04(+0.51%)
May 30, 2017 7.840 7.840 7.840 0 -0.31(-3.80%)
May 25, 2017 8.150 8.150 8.150 0 -0.27(-3.21%)
May 16, 2017 8.420 8.420 8.420 1 +0.18(+2.18%)
May 15, 2017 8.240 8.240 8.240 8.240 100 +0.06(+0.73%)
May 12, 2017 8.148 8.180 8.148 8.180 356 -0.14(-1.68%)
May 09, 2017 8.320 8.320 8.320 0 +0.07(+0.85%)
May 08, 2017 8.250 8.250 8.250 8.250 100 +0.29(+3.64%)
Apr 26, 2017 7.960 7.960 7.960 0 +0.43(+5.71%)
Apr 18, 2017 7.530 7.530 7.530 0 +0.00(+0.00%)
Apr 10, 2017 7.530 7.530 7.530 0 -0.09(-1.18%)
Apr 06, 2017 7.620 7.620 7.620 0 -0.08(-1.04%)
Apr 05, 2017 7.700 7.700 7.700 7.700 100 -0.07(-0.90%)
Mar 27, 2017 7.770 7.770 7.770 8,798 -0.03(-0.33%)
Mar 24, 2017 7.796 7.796 7.796 7.796 335 +0.01(+0.08%)
Mar 23, 2017 7.790 7.790 7.790 7.790 167 +0.01(+0.13%)
Mar 22, 2017 7.710 7.780 7.710 7.780 782 -0.09(-1.13%)
Mar 21, 2017 7.869 7.869 7.869 7.869 198 +0.33(+4.37%)
Mar 15, 2017 7.539 7.539 7.539 0 +0.36(+5.00%)
Mar 06, 2017 7.180 7.180 7.180 71 -0.06(-0.82%)
Mar 02, 2017 7.239 7.239 7.239 14 -0.02(-0.29%)
Feb 28, 2017 7.260 7.260 7.260 0 -0.01(-0.14%)
Feb 27, 2017 7.210 7.270 7.210 7.270 2,895 +0.13(+1.82%)
Feb 24, 2017 7.510 7.510 7.140 7.140 2,700 -0.46(-6.05%)
Feb 23, 2017 7.580 7.600 7.580 7.600 1,400 -0.10(-1.30%)
Feb 22, 2017 7.700 7.700 7.700 7.700 2,500 -0.33(-4.08%)
Feb 14, 2017 8.028 8.028 8.028 70 -0.24(-2.93%)
Feb 02, 2017 8.270 8.270 8.270 0 +0.23(+2.86%)
Jan 31, 2017 8.040 8.040 8.040 70 -0.01(-0.12%)
Jan 30, 2017 7.990 7.990 7.990 8.050 1,079 -0.38(-4.51%)
Jan 26, 2017 8.430 8.430 8.430 0 +0.03(+0.36%)
Jan 25, 2017 8.400 8.400 8.400 8.400 100 +0.15(+1.82%)
Jan 24, 2017 8.240 8.250 8.240 8.250 283 +0.62(+8.13%)
Jan 23, 2017 7.630 7.630 7.630 7.630 150 +0.14(+1.87%)
Jan 13, 2017 7.490 7.490 7.490 78 +0.06(+0.82%)
Jan 09, 2017 7.429 7.429 7.429 0 -0.16(-2.10%)
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.