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 )

8.810 -0.130 (-1.45%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2023 10.74 11.04 10.67 10.93 439,731 +0.27(+2.53%)
Mar 30, 2023 10.58 10.68 10.47 10.66 280,492 +0.22(+2.11%)
Mar 29, 2023 10.61 10.77 10.39 10.44 306,264 -0.09(-0.85%)
Mar 28, 2023 10.39 10.55 10.32 10.53 143,261 +0.06(+0.57%)
Mar 27, 2023 10.48 10.68 10.25 10.47 319,918 +0.07(+0.67%)
Mar 24, 2023 10.51 10.61 10.37 10.40 252,369 -0.20(-1.89%)
Mar 23, 2023 10.40 10.64 10.13 10.60 216,702 +0.26(+2.51%)
Mar 22, 2023 10.91 10.95 10.30 10.34 309,543 -0.57(-5.22%)
Mar 21, 2023 10.77 10.95 10.65 10.91 159,910 +0.29(+2.73%)
Mar 20, 2023 10.76 10.87 10.46 10.62 258,267 -0.08(-0.75%)
Mar 17, 2023 10.78 10.86 9.970 10.70 1,162,289 -0.24(-2.19%)
Mar 16, 2023 10.47 10.97 10.35 10.94 193,256 +0.34(+3.21%)
Mar 15, 2023 10.70 10.77 10.15 10.60 257,183 -0.35(-3.20%)
Mar 14, 2023 10.78 11.01 10.59 10.95 196,119 +0.43(+4.09%)
Mar 13, 2023 10.56 10.84 10.31 10.52 201,582 -0.38(-3.49%)
Mar 10, 2023 11.02 11.28 10.83 10.90 253,578 -0.38(-3.37%)
Mar 09, 2023 11.15 11.60 11.15 11.28 203,436 +0.15(+1.35%)
Mar 08, 2023 11.58 11.75 11.10 11.13 262,595 -0.47(-4.05%)
Mar 07, 2023 11.53 11.77 11.42 11.60 182,085 +0.06(+0.52%)
Mar 06, 2023 11.91 11.99 11.18 11.54 325,579 -0.33(-2.78%)
Mar 03, 2023 11.94 12.02 11.75 11.87 268,045 -0.02(-0.17%)
Mar 02, 2023 11.70 12.08 11.68 11.89 256,201 +0.08(+0.68%)
Mar 01, 2023 11.63 11.89 11.42 11.81 249,650 +0.12(+1.03%)
Feb 28, 2023 11.50 11.80 11.38 11.69 339,461 +0.17(+1.48%)
Feb 27, 2023 11.90 11.99 11.42 11.52 202,023 -0.27(-2.29%)
Feb 24, 2023 11.51 11.85 11.50 11.79 257,011 +0.00(+0.00%)
Feb 23, 2023 11.89 12.42 11.52 11.79 414,244 +0.15(+1.29%)
Feb 22, 2023 10.51 11.76 10.20 11.64 1,067,266 +1.47(+14.45%)
Feb 21, 2023 10.12 10.26 10.07 10.17 250,204 -0.09(-0.88%)
Feb 17, 2023 10.43 10.47 10.26 10.26 177,985 -0.08(-0.77%)
Feb 16, 2023 10.30 10.46 10.11 10.34 230,609 -0.13(-1.24%)
Feb 15, 2023 10.35 10.58 10.35 10.47 248,341 +0.04(+0.38%)
Feb 14, 2023 10.10 10.56 10.00 10.43 214,655 +0.28(+2.76%)
Feb 13, 2023 10.15 10.25 9.800 10.15 234,791 +0.02(+0.20%)
Feb 10, 2023 10.07 10.45 9.950 10.13 241,524 +0.02(+0.20%)
Feb 09, 2023 10.91 10.91 10.00 10.11 487,085 -0.51(-4.80%)
Feb 08, 2023 10.58 11.39 10.54 10.62 446,372 -0.14(-1.30%)
Feb 07, 2023 10.41 10.80 10.10 10.76 372,086 +0.46(+4.47%)
Feb 06, 2023 10.18 10.42 10.00 10.30 218,547 -0.03(-0.29%)
Feb 03, 2023 10.81 11.01 10.23 10.33 247,714 -0.62(-5.66%)
Feb 02, 2023 10.64 11.06 10.45 10.95 292,970 +0.54(+5.19%)
Feb 01, 2023 10.37 10.58 10.14 10.41 201,848 +0.06(+0.58%)
Jan 31, 2023 9.980 10.39 9.950 10.35 425,912 +0.38(+3.81%)
Jan 30, 2023 9.870 10.21 9.770 9.970 135,398 +0.05(+0.50%)
Jan 27, 2023 9.880 10.18 9.820 9.920 201,778 +0.00(+0.00%)
Jan 26, 2023 9.660 9.930 9.550 9.920 143,907 +0.40(+4.20%)
Jan 25, 2023 9.350 9.570 9.200 9.520 170,990 -0.01(-0.10%)
Jan 24, 2023 9.760 9.760 9.500 9.530 125,457 -0.16(-1.65%)
Jan 23, 2023 9.660 9.880 9.525 9.690 222,940 +0.04(+0.41%)
Jan 20, 2023 9.570 9.820 9.340 9.650 250,348 +0.21(+2.22%)
Jan 19, 2023 9.560 9.580 9.300 9.440 246,151 -0.18(-1.87%)
Jan 18, 2023 9.990 10.10 9.400 9.620 206,786 -0.32(-3.22%)
Jan 17, 2023 9.890 10.06 9.630 9.940 126,050 +0.02(+0.20%)
Jan 13, 2023 9.710 10.14 9.710 9.920 170,954 +0.01(+0.10%)
Jan 12, 2023 9.590 10.21 9.590 9.910 303,300 +0.40(+4.21%)
Jan 11, 2023 9.120 9.590 9.090 9.510 285,599 +0.40(+4.39%)
Jan 10, 2023 9.030 9.190 8.760 9.110 201,176 -0.02(-0.22%)
Jan 09, 2023 9.070 9.390 9.010 9.130 254,909 +0.25(+2.82%)
Jan 06, 2023 8.820 8.980 8.710 8.880 143,488 +0.08(+0.91%)
Jan 05, 2023 8.800 8.930 8.480 8.800 176,331 -0.12(-1.35%)
Jan 04, 2023 9.030 9.220 8.860 8.920 211,756 +0.03(+0.34%)
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.