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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 11.14 11.35 11.02 11.02 453,884 -0.11(-0.99%)
Dec 28, 2023 11.07 11.21 10.95 11.13 509,349 +0.08(+0.72%)
Dec 27, 2023 11.04 11.25 11.02 11.05 223,284 -0.03(-0.27%)
Dec 26, 2023 10.68 11.16 10.68 11.08 352,398 +0.40(+3.75%)
Dec 22, 2023 10.74 10.76 10.37 10.68 1,156,052 +0.01(+0.09%)
Dec 21, 2023 10.73 10.82 10.57 10.67 197,757 +0.04(+0.38%)
Dec 20, 2023 10.77 10.95 10.61 10.63 301,924 -0.20(-1.85%)
Dec 19, 2023 11.00 11.17 10.71 10.83 507,783 -0.07(-0.64%)
Dec 18, 2023 10.50 10.96 10.37 10.90 595,430 +0.37(+3.51%)
Dec 15, 2023 10.53 11.26 10.40 10.53 1,949,556 -0.02(-0.19%)
Dec 14, 2023 10.47 10.59 10.30 10.55 850,699 +0.22(+2.13%)
Dec 13, 2023 10.40 10.41 9.940 10.33 616,442 +0.08(+0.78%)
Dec 12, 2023 10.24 10.31 10.04 10.25 537,690 +0.01(+0.10%)
Dec 11, 2023 9.980 10.31 9.820 10.24 491,131 +0.32(+3.23%)
Dec 08, 2023 9.810 9.970 9.640 9.920 377,636 +0.00(+0.00%)
Dec 07, 2023 9.950 10.02 9.640 9.920 374,270 -0.04(-0.40%)
Dec 06, 2023 10.20 10.36 9.930 9.960 655,924 -0.12(-1.19%)
Dec 05, 2023 10.41 10.45 9.945 10.08 409,321 -0.39(-3.72%)
Dec 04, 2023 9.940 10.47 9.933 10.47 557,598 +0.36(+3.56%)
Dec 01, 2023 9.900 10.24 9.700 10.11 686,432 -0.21(-2.03%)
Nov 30, 2023 10.74 10.74 10.25 10.32 387,410 -0.33(-3.10%)
Nov 29, 2023 10.58 10.79 10.49 10.65 497,526 +0.23(+2.21%)
Nov 28, 2023 10.81 10.81 10.36 10.42 899,686 -0.43(-3.96%)
Nov 27, 2023 10.85 11.07 10.73 10.85 1,070,479 -0.09(-0.82%)
Nov 24, 2023 10.49 10.97 10.47 10.94 796,691 +0.40(+3.80%)
Nov 22, 2023 10.45 10.77 10.45 10.54 1,239,820 +0.10(+0.96%)
Nov 21, 2023 10.51 10.52 10.26 10.44 2,243,090 -0.21(-1.97%)
Nov 20, 2023 10.66 10.73 10.46 10.65 2,129,091 +0.05(+0.47%)
Nov 17, 2023 10.36 10.74 10.36 10.60 500,438 +0.24(+2.32%)
Nov 16, 2023 10.06 10.39 9.900 10.36 391,037 +0.32(+3.19%)
Nov 15, 2023 9.300 10.10 9.240 10.04 532,786 +0.70(+7.49%)
Nov 14, 2023 9.360 9.690 8.750 9.340 660,423 +0.76(+8.86%)
Nov 13, 2023 8.550 8.620 8.470 8.580 219,738 -0.11(-1.27%)
Nov 10, 2023 8.600 8.850 8.440 8.690 308,158 +0.06(+0.70%)
Nov 09, 2023 9.000 9.000 8.490 8.630 208,737 -0.27(-3.03%)
Nov 08, 2023 8.830 8.910 8.660 8.900 158,993 +0.12(+1.37%)
Nov 07, 2023 8.840 8.900 8.710 8.780 344,906 -0.05(-0.57%)
Nov 06, 2023 8.880 8.910 8.750 8.830 172,905 -0.02(-0.23%)
Nov 03, 2023 8.650 8.950 8.637 8.850 236,476 +0.36(+4.24%)
Nov 02, 2023 8.370 8.565 8.360 8.490 236,080 +0.26(+3.16%)
Nov 01, 2023 8.380 8.430 8.060 8.230 167,035 -0.26(-3.06%)
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%)
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.