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

908 Devices Inc (NQ: MASS )

6.480 -0.090 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2024 7.780 7.910 7.280 7.350 191,006 -0.13(-1.74%)
Feb 28, 2024 7.380 7.800 7.340 7.480 91,555 -0.04(-0.53%)
Feb 27, 2024 7.140 7.530 7.090 7.520 141,033 +0.52(+7.43%)
Feb 26, 2024 6.950 7.110 6.940 7.000 156,942 -0.03(-0.43%)
Feb 23, 2024 7.260 7.260 6.950 7.030 185,681 -0.08(-1.13%)
Feb 22, 2024 7.070 7.150 6.901 7.110 97,144 +0.15(+2.16%)
Feb 21, 2024 7.020 7.110 6.920 6.960 100,783 -0.16(-2.25%)
Feb 20, 2024 7.070 7.340 6.920 7.120 149,665 -0.11(-1.52%)
Feb 16, 2024 7.600 7.710 7.190 7.230 111,719 -0.49(-6.35%)
Feb 15, 2024 7.520 7.780 7.450 7.720 122,828 +0.31(+4.18%)
Feb 14, 2024 7.260 7.500 7.186 7.410 79,587 +0.28(+3.93%)
Feb 13, 2024 7.380 7.420 6.960 7.130 238,856 -0.54(-7.04%)
Feb 12, 2024 7.150 7.750 7.130 7.670 204,800 +0.52(+7.27%)
Feb 09, 2024 7.260 7.340 7.120 7.150 81,201 +0.01(+0.14%)
Feb 08, 2024 6.950 7.220 6.940 7.140 97,204 +0.20(+2.88%)
Feb 07, 2024 7.450 7.470 6.900 6.940 71,501 -0.45(-6.09%)
Feb 06, 2024 7.000 7.480 7.000 7.390 119,419 +0.37(+5.27%)
Feb 05, 2024 6.980 7.110 6.860 7.020 116,168 -0.14(-1.96%)
Feb 02, 2024 7.060 7.350 6.880 7.160 136,548 -0.05(-0.69%)
Feb 01, 2024 7.190 7.380 6.900 7.210 239,496 +0.13(+1.84%)
Jan 31, 2024 7.330 7.560 7.020 7.080 177,818 -0.28(-3.80%)
Jan 30, 2024 7.700 7.850 7.310 7.360 126,328 -0.37(-4.79%)
Jan 29, 2024 7.420 7.760 7.320 7.730 99,479 +0.33(+4.46%)
Jan 26, 2024 7.450 7.610 7.320 7.400 121,204 -0.05(-0.67%)
Jan 25, 2024 8.000 8.000 7.380 7.450 251,481 -0.31(-3.99%)
Jan 24, 2024 8.430 8.500 7.700 7.760 146,923 -0.48(-5.83%)
Jan 23, 2024 8.430 8.430 8.135 8.240 110,516 -0.05(-0.60%)
Jan 22, 2024 7.650 8.330 7.650 8.290 190,780 +0.74(+9.80%)
Jan 19, 2024 7.680 7.680 7.300 7.550 205,298 -0.09(-1.18%)
Jan 18, 2024 7.750 7.750 7.380 7.640 184,972 +0.03(+0.39%)
Jan 17, 2024 7.520 7.660 7.310 7.610 263,234 -0.15(-1.93%)
Jan 16, 2024 7.690 7.830 7.380 7.760 156,144 +0.00(+0.00%)
Jan 12, 2024 7.820 8.180 7.625 7.760 228,778 -0.03(-0.39%)
Jan 11, 2024 8.260 8.400 7.540 7.790 224,605 -0.50(-6.03%)
Jan 10, 2024 8.400 8.400 8.040 8.290 134,425 -0.13(-1.54%)
Jan 09, 2024 8.420 8.870 8.390 8.420 116,889 -0.22(-2.55%)
Jan 08, 2024 8.580 9.100 8.470 8.640 188,344 +0.06(+0.70%)
Jan 05, 2024 8.750 9.060 8.260 8.580 192,006 -0.23(-2.67%)
Jan 04, 2024 8.980 9.160 8.760 8.815 193,633 -0.19(-2.06%)
Jan 03, 2024 9.590 9.820 8.810 9.000 423,386 -0.92(-9.27%)
Jan 02, 2024 11.16 11.16 9.620 9.920 240,414 -1.30(-11.59%)
Dec 29, 2023 12.40 12.50 11.20 11.22 364,818 -1.19(-9.59%)
Dec 28, 2023 10.10 12.51 10.00 12.41 584,947 +2.32(+22.99%)
Dec 27, 2023 9.860 10.35 9.610 10.09 245,842 +0.45(+4.67%)
Dec 26, 2023 9.470 9.850 9.366 9.640 109,565 +0.31(+3.32%)
Dec 22, 2023 9.240 9.450 9.190 9.330 112,973 +0.21(+2.30%)
Dec 21, 2023 8.820 9.220 8.660 9.120 180,317 +0.43(+4.95%)
Dec 20, 2023 9.010 9.190 8.665 8.690 153,041 -0.30(-3.34%)
Dec 19, 2023 7.810 9.100 7.680 8.990 293,131 +1.34(+17.52%)
Dec 18, 2023 7.990 8.510 7.430 7.650 137,146 -0.30(-3.77%)
Dec 15, 2023 7.870 8.500 7.640 7.950 583,371 +0.19(+2.45%)
Dec 14, 2023 7.120 7.830 7.010 7.760 272,027 +0.83(+11.98%)
Dec 13, 2023 6.820 7.120 6.560 6.930 226,461 +0.12(+1.76%)
Dec 12, 2023 6.780 6.910 6.520 6.810 128,128 -0.01(-0.15%)
Dec 11, 2023 6.960 6.960 6.510 6.820 122,367 -0.15(-2.15%)
Dec 08, 2023 7.250 7.320 6.890 6.970 92,025 -0.30(-4.13%)
Dec 07, 2023 7.480 7.550 7.190 7.270 54,682 -0.11(-1.49%)
Dec 06, 2023 7.160 7.530 7.050 7.380 65,055 +0.23(+3.22%)
Dec 05, 2023 8.060 8.060 7.110 7.150 126,484 -1.05(-12.80%)
Dec 04, 2023 7.660 8.360 7.320 8.200 138,887 +0.50(+6.49%)
Dec 01, 2023 7.890 8.110 7.410 7.700 236,291 -0.26(-3.27%)
Nov 30, 2023 7.890 8.320 7.370 7.960 169,133 +0.20(+2.58%)
Nov 29, 2023 7.260 7.880 7.160 7.760 230,235 +0.57(+7.93%)
Nov 28, 2023 6.800 7.350 6.700 7.190 100,432 +0.34(+4.96%)
Nov 27, 2023 7.030 7.040 6.721 6.850 70,934 -0.18(-2.56%)
Nov 24, 2023 6.860 7.070 6.780 7.030 43,838 +0.09(+1.30%)
Nov 22, 2023 6.590 6.980 6.590 6.940 82,121 +0.39(+5.95%)
Nov 21, 2023 6.710 6.710 6.430 6.550 83,200 -0.15(-2.24%)
Nov 20, 2023 6.800 6.990 6.570 6.700 108,484 -0.13(-1.90%)
Nov 17, 2023 6.220 6.900 6.060 6.830 234,281 +0.70(+11.42%)
Nov 16, 2023 6.440 6.500 5.970 6.130 137,860 -0.36(-5.55%)
Nov 15, 2023 6.750 7.000 6.490 6.490 164,875 -0.24(-3.57%)
Nov 14, 2023 6.050 6.750 5.910 6.730 277,645 +1.08(+19.12%)
Nov 13, 2023 5.180 5.780 5.080 5.650 131,343 +0.40(+7.62%)
Nov 10, 2023 5.030 5.320 4.920 5.250 154,858 +0.29(+5.95%)
Nov 09, 2023 5.730 5.730 4.850 4.955 154,802 -0.67(-11.83%)
Nov 08, 2023 6.180 6.215 5.570 5.620 116,382 -0.54(-8.69%)
Nov 07, 2023 6.150 6.630 5.865 6.155 168,276 +0.25(+4.15%)
Nov 06, 2023 6.670 6.670 5.695 5.910 244,825 -0.67(-10.18%)
Nov 03, 2023 6.350 6.930 6.350 6.580 258,395 +0.28(+4.44%)
Nov 02, 2023 6.170 6.420 5.860 6.300 255,206 +0.13(+2.11%)
Nov 01, 2023 5.930 6.310 5.650 6.170 402,946 +0.24(+4.05%)
Oct 31, 2023 5.140 5.950 5.140 5.930 180,190 +0.68(+12.95%)
Oct 30, 2023 5.110 5.530 4.970 5.250 175,073 +0.11(+2.14%)
Oct 27, 2023 5.280 5.290 4.980 5.140 82,716 -0.10(-1.91%)
Oct 26, 2023 5.430 5.765 5.140 5.240 101,174 -0.19(-3.50%)
Oct 25, 2023 5.550 6.000 5.300 5.430 216,475 -0.09(-1.63%)
Oct 24, 2023 5.540 6.020 5.500 5.520 154,910 -0.01(-0.18%)
Oct 23, 2023 5.580 5.750 5.430 5.530 125,699 -0.09(-1.60%)
Oct 20, 2023 5.580 5.770 5.495 5.620 119,990 +0.04(+0.72%)
Oct 19, 2023 5.610 5.700 5.560 5.580 81,240 -0.07(-1.24%)
Oct 18, 2023 5.800 5.800 5.500 5.650 118,879 -0.23(-3.91%)
Oct 17, 2023 5.890 6.140 5.790 5.880 132,370 -0.06(-1.01%)
Oct 16, 2023 5.610 5.990 5.560 5.940 104,092 +0.31(+5.51%)
Oct 13, 2023 5.550 5.660 5.500 5.630 99,162 +0.09(+1.62%)
Oct 12, 2023 6.200 6.200 5.500 5.540 137,018 -0.63(-10.21%)
Oct 11, 2023 5.860 6.235 5.830 6.170 147,898 +0.30(+5.11%)
Oct 10, 2023 5.820 6.180 5.810 5.870 177,604 +0.02(+0.34%)
Oct 09, 2023 5.900 6.130 5.710 5.850 119,829 -0.12(-2.01%)
Oct 06, 2023 6.130 6.270 5.730 5.970 184,505 -0.26(-4.17%)
Oct 05, 2023 6.360 6.360 6.136 6.230 74,068 -0.02(-0.32%)
Oct 04, 2023 6.130 6.285 6.000 6.250 114,517 +0.09(+1.46%)
Oct 03, 2023 6.310 6.400 6.040 6.160 148,068 -0.21(-3.30%)
Oct 02, 2023 6.600 6.660 6.290 6.370 173,716 -0.29(-4.35%)
Sep 29, 2023 6.510 6.770 6.510 6.660 130,274 +0.24(+3.74%)
Sep 28, 2023 6.470 6.640 6.250 6.420 123,085 -0.06(-0.93%)
Sep 27, 2023 6.160 6.690 6.150 6.480 228,153 +0.38(+6.23%)
Sep 26, 2023 5.990 6.170 5.840 6.100 196,138 +0.05(+0.83%)
Sep 25, 2023 6.000 6.070 5.960 6.050 102,528 +0.01(+0.17%)
Sep 22, 2023 6.090 6.250 6.000 6.040 114,549 +0.04(+0.67%)
Sep 21, 2023 6.000 6.140 5.950 6.000 167,204 -0.04(-0.66%)
Sep 20, 2023 6.200 6.330 6.030 6.040 133,415 -0.12(-1.95%)
Sep 19, 2023 6.100 6.220 6.100 6.160 117,929 +0.04(+0.65%)
Sep 18, 2023 6.340 6.340 6.120 6.120 181,897 -0.24(-3.77%)
Sep 15, 2023 6.590 6.590 6.280 6.360 193,647 -0.24(-3.64%)
Sep 14, 2023 6.410 6.670 6.310 6.600 99,999 +0.19(+2.96%)
Sep 13, 2023 6.370 6.580 6.260 6.410 69,819 +0.07(+1.10%)
Sep 12, 2023 6.450 6.500 6.220 6.340 106,148 -0.13(-2.01%)
Sep 11, 2023 6.410 6.530 6.380 6.470 117,646 +0.06(+0.94%)
Sep 08, 2023 6.790 6.790 6.400 6.410 220,885 -0.37(-5.46%)
Sep 07, 2023 6.510 7.090 6.360 6.780 232,798 +0.13(+1.95%)
Sep 06, 2023 6.810 6.950 6.350 6.650 208,283 -0.14(-2.06%)
Sep 05, 2023 7.010 7.155 6.790 6.790 182,424 -0.32(-4.50%)
Sep 01, 2023 7.210 7.754 7.060 7.110 111,652 -0.08(-1.11%)
Aug 31, 2023 7.550 7.730 7.040 7.190 286,091 -0.34(-4.52%)
Aug 30, 2023 7.510 7.670 7.375 7.530 70,177 +0.01(+0.13%)
Aug 29, 2023 7.260 7.710 7.260 7.520 162,452 +0.25(+3.44%)
Aug 28, 2023 7.240 7.484 7.240 7.270 63,665 +0.06(+0.83%)
Aug 25, 2023 7.070 7.490 6.890 7.210 68,885 +0.17(+2.41%)
Aug 24, 2023 7.360 7.360 6.950 7.040 202,148 -0.36(-4.86%)
Aug 23, 2023 7.260 7.580 7.260 7.400 99,407 +0.17(+2.35%)
Aug 22, 2023 7.200 7.450 7.050 7.230 163,864 +0.11(+1.54%)
Aug 21, 2023 7.010 7.170 6.960 7.120 103,573 +0.11(+1.57%)
Aug 18, 2023 7.080 7.240 7.000 7.010 90,095 -0.20(-2.77%)
Aug 17, 2023 6.940 7.340 6.890 7.210 169,054 +0.21(+3.00%)
Aug 16, 2023 7.050 7.110 6.900 7.000 153,590 -0.06(-0.85%)
Aug 15, 2023 7.010 7.150 6.970 7.060 92,920 -0.03(-0.42%)
Aug 14, 2023 7.120 7.170 6.960 7.090 155,994 -0.12(-1.66%)
Aug 11, 2023 7.250 7.470 7.040 7.210 124,153 -0.10(-1.37%)
Aug 10, 2023 7.390 7.770 7.280 7.310 113,619 -0.07(-0.95%)
Aug 09, 2023 7.670 7.870 7.150 7.380 265,296 -0.27(-3.53%)
Aug 08, 2023 6.720 7.820 6.480 7.650 840,748 +1.38(+22.01%)
Aug 07, 2023 6.360 6.400 6.030 6.270 204,469 +0.04(+0.64%)
Aug 04, 2023 6.320 6.410 6.170 6.230 194,891 -0.08(-1.27%)
Aug 03, 2023 6.510 6.525 6.280 6.310 277,961 -0.25(-3.81%)
Aug 02, 2023 6.500 6.620 6.380 6.560 108,735 -0.06(-0.91%)
Aug 01, 2023 6.960 6.960 6.580 6.620 132,525 -0.34(-4.89%)
Jul 31, 2023 6.380 7.050 6.370 6.960 253,392 +0.59(+9.26%)
Jul 28, 2023 6.690 6.960 6.360 6.370 481,561 -0.21(-3.19%)
Jul 27, 2023 7.140 7.430 6.470 6.580 245,231 -0.39(-5.60%)
Jul 26, 2023 7.170 7.250 6.880 6.970 226,067 -0.21(-2.92%)
Jul 25, 2023 7.560 7.657 7.160 7.180 106,619 -0.37(-4.90%)
Jul 24, 2023 7.650 7.902 7.510 7.550 87,243 -0.05(-0.66%)
Jul 21, 2023 7.580 7.810 7.430 7.600 230,923 +0.14(+1.88%)
Jul 20, 2023 7.660 7.710 7.320 7.460 97,597 -0.25(-3.24%)
Jul 19, 2023 7.860 7.940 7.600 7.710 142,777 -0.11(-1.41%)
Jul 18, 2023 7.650 7.990 7.650 7.820 120,093 +0.15(+1.96%)
Jul 17, 2023 7.270 7.750 7.149 7.670 174,899 +0.37(+5.07%)
Jul 14, 2023 7.990 7.990 7.240 7.300 195,303 -0.70(-8.75%)
Jul 13, 2023 8.400 8.540 7.860 8.000 230,741 -0.20(-2.44%)
Jul 12, 2023 7.790 8.390 7.560 8.200 440,577 +0.64(+8.47%)
Jul 11, 2023 7.600 7.888 7.220 7.560 213,962 +0.00(+0.00%)
Jul 10, 2023 7.000 7.715 6.963 7.560 343,719 +0.69(+10.04%)
Jul 07, 2023 6.700 6.930 6.700 6.870 77,044 +0.14(+2.08%)
Jul 06, 2023 6.830 6.890 6.540 6.730 223,265 -0.10(-1.46%)
Jul 05, 2023 6.970 7.050 6.760 6.830 192,439 -0.14(-2.01%)
Jul 03, 2023 6.800 7.020 6.690 6.970 86,094 +0.11(+1.60%)
Jun 30, 2023 6.900 7.130 6.751 6.860 164,615 +0.09(+1.33%)
Jun 29, 2023 6.890 7.050 6.700 6.770 185,420 -0.12(-1.74%)
Jun 28, 2023 6.660 7.120 6.500 6.890 345,805 +0.15(+2.30%)
Jun 27, 2023 6.840 6.840 6.570 6.735 135,923 -0.07(-1.10%)
Jun 26, 2023 7.230 7.250 6.500 6.810 667,294 -0.42(-5.81%)
Jun 23, 2023 7.360 7.490 7.000 7.230 660,395 -0.26(-3.47%)
Jun 22, 2023 7.600 7.600 7.390 7.490 114,774 -0.15(-1.96%)
Jun 21, 2023 8.030 8.040 7.590 7.640 207,044 -0.43(-5.33%)
Jun 20, 2023 8.470 8.570 8.070 8.070 193,122 -0.41(-4.83%)
Jun 16, 2023 8.900 8.900 8.350 8.480 474,004 -0.20(-2.30%)
Jun 15, 2023 8.780 8.930 8.560 8.680 174,892 +1.54(+21.57%)
May 08, 2023 7.240 7.240 6.870 7.140 84,661 +0.05(+0.71%)
May 05, 2023 7.210 7.330 6.930 7.090 118,434 +0.06(+0.85%)
May 04, 2023 6.500 7.130 6.285 7.030 359,984 +0.48(+7.33%)
May 03, 2023 5.790 6.690 5.790 6.550 236,789 +0.77(+13.42%)
May 02, 2023 6.150 6.220 5.730 5.775 188,060 -0.44(-7.15%)
May 01, 2023 6.930 6.930 5.690 6.220 393,618 -0.54(-7.99%)
Apr 28, 2023 7.010 7.080 6.620 6.760 210,786 -0.28(-3.98%)
Apr 27, 2023 7.130 7.140 6.800 7.040 113,144 +0.09(+1.29%)
Apr 26, 2023 7.060 7.130 6.900 6.950 119,675 -0.15(-2.11%)
Apr 25, 2023 7.480 7.480 7.040 7.100 209,078 -0.49(-6.46%)
Apr 24, 2023 7.850 8.100 7.500 7.590 176,123 -0.26(-3.31%)
Apr 21, 2023 7.880 8.100 7.711 7.850 91,920 -0.05(-0.63%)
Apr 20, 2023 8.060 8.230 7.811 7.900 62,162 -0.34(-4.13%)
Apr 19, 2023 8.290 8.290 7.890 8.240 94,660 -0.13(-1.55%)
Apr 18, 2023 8.770 8.770 8.115 8.370 102,711 -0.29(-3.35%)
Apr 17, 2023 8.380 8.860 8.290 8.660 92,518 +0.33(+3.96%)
Apr 14, 2023 8.790 9.100 8.220 8.330 149,577 -0.48(-5.45%)
Apr 13, 2023 8.570 9.370 8.570 8.810 305,639 +0.20(+2.32%)
Apr 12, 2023 8.900 9.030 8.530 8.610 124,678 -0.19(-2.16%)
Apr 11, 2023 8.470 9.060 8.470 8.800 159,782 +0.36(+4.27%)
Apr 10, 2023 8.360 8.570 8.190 8.440 244,962 -0.04(-0.47%)
Apr 06, 2023 8.030 8.535 8.000 8.480 162,046 +0.46(+5.74%)
Apr 05, 2023 8.220 8.220 7.890 8.020 147,006 -0.33(-3.95%)
Apr 04, 2023 8.500 8.780 8.340 8.350 273,098 -0.17(-2.00%)
Apr 03, 2023 8.590 8.590 7.950 8.520 289,874 -0.08(-0.93%)
Mar 31, 2023 8.150 8.790 8.060 8.600 212,945 +0.48(+5.91%)
Mar 30, 2023 8.140 8.240 7.955 8.120 116,957 +0.07(+0.87%)
Mar 29, 2023 8.010 8.350 7.970 8.050 123,598 +0.18(+2.29%)
Mar 28, 2023 8.090 8.220 7.700 7.870 190,175 -0.37(-4.49%)
Mar 27, 2023 7.920 8.600 7.790 8.240 327,489 +0.35(+4.44%)
Mar 24, 2023 7.460 7.960 7.460 7.890 238,264 +0.26(+3.41%)
Mar 23, 2023 7.630 7.910 7.550 7.630 247,148 +0.09(+1.19%)
Mar 22, 2023 6.900 7.700 6.900 7.540 636,542 +0.59(+8.49%)
Mar 21, 2023 6.730 7.103 6.660 6.950 912,286 +0.34(+5.14%)
Mar 20, 2023 7.490 7.490 6.380 6.610 351,213 -0.91(-12.10%)
Mar 17, 2023 8.520 8.585 7.500 7.520 270,522 -1.11(-12.86%)
Mar 16, 2023 8.900 9.120 8.620 8.630 151,187 -0.31(-3.47%)
Mar 15, 2023 8.050 8.970 8.050 8.940 425,055 +0.68(+8.23%)
Mar 14, 2023 8.090 8.280 7.700 8.260 537,483 +0.39(+4.96%)
Mar 13, 2023 7.830 8.000 7.170 7.870 985,197 -0.15(-1.87%)
Mar 10, 2023 8.770 8.860 7.950 8.020 658,527 -0.73(-8.34%)
Mar 09, 2023 8.960 9.450 8.690 8.750 447,568 -0.25(-2.78%)
Mar 08, 2023 9.230 9.575 8.650 9.000 219,935 -0.23(-2.49%)
Mar 07, 2023 8.770 9.388 8.590 9.230 188,486 +0.26(+2.90%)
Mar 06, 2023 9.620 9.940 8.880 8.970 211,506 -0.58(-6.07%)
Mar 03, 2023 9.440 9.580 9.120 9.550 339,930 +0.24(+2.58%)
Mar 02, 2023 8.660 9.440 8.660 9.310 234,686 +0.48(+5.44%)
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.