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

Perdoceo Education Corp (NQ: PRDO )

22.50 -0.36 (-1.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 15.29 15.82 15.29 15.55 669,825 +0.24(+1.59%)
Jun 29, 2020 14.86 15.63 14.72 15.31 649,506 +0.57(+3.84%)
Jun 26, 2020 14.65 14.89 14.20 14.74 1,285,489 -0.04(-0.26%)
Jun 25, 2020 15.16 15.29 14.55 14.78 745,860 -0.51(-3.35%)
Jun 24, 2020 15.26 15.55 15.07 15.29 525,297 -0.19(-1.23%)
Jun 23, 2020 15.62 15.73 15.30 15.48 440,189 +0.17(+1.08%)
Jun 22, 2020 15.33 15.33 14.81 15.32 337,853 -0.01(-0.06%)
Jun 19, 2020 15.50 15.58 14.95 15.33 925,085 -0.10(-0.63%)
Jun 18, 2020 15.25 15.50 15.15 15.42 452,141 +0.18(+1.15%)
Jun 17, 2020 15.60 15.74 15.13 15.25 734,139 -0.38(-2.44%)
Jun 16, 2020 16.11 16.11 15.39 15.63 652,121 +0.00(+0.00%)
Jun 15, 2020 14.93 15.71 14.78 15.63 475,044 +0.16(+1.01%)
Jun 12, 2020 15.95 16.08 15.14 15.47 440,414 +0.12(+0.76%)
Jun 11, 2020 16.44 16.44 15.34 15.35 725,217 -1.62(-9.55%)
Jun 10, 2020 16.79 17.29 16.52 16.97 646,093 +0.11(+0.64%)
Jun 09, 2020 16.65 17.07 16.38 16.87 882,813 -0.06(-0.35%)
Jun 08, 2020 16.59 17.01 16.44 16.93 608,992 +0.53(+3.21%)
Jun 05, 2020 17.05 17.35 16.37 16.40 725,213 -0.35(-2.10%)
Jun 04, 2020 16.28 16.91 16.15 16.75 648,110 +0.31(+1.90%)
Jun 03, 2020 16.51 16.69 16.37 16.44 596,962 +0.23(+1.45%)
Jun 02, 2020 16.14 16.58 16.03 16.20 460,121 +0.21(+1.28%)
Jun 01, 2020 16.02 16.29 15.85 16.00 417,518 +0.11(+0.68%)
May 29, 2020 15.74 15.96 15.33 15.89 744,678 -0.08(-0.49%)
May 28, 2020 16.59 16.62 15.89 15.97 440,100 -0.55(-3.31%)
May 27, 2020 16.20 16.58 15.64 16.52 636,049 +0.52(+3.23%)
May 26, 2020 16.32 16.40 15.91 16.00 436,856 +0.19(+1.17%)
May 22, 2020 15.97 16.01 15.55 15.81 442,053 -0.04(-0.25%)
May 21, 2020 15.46 16.11 15.34 15.85 631,478 +0.48(+3.11%)
May 20, 2020 15.78 16.11 15.23 15.37 746,029 -0.24(-1.56%)
May 19, 2020 15.55 16.13 15.53 15.62 821,294 -0.10(-0.62%)
May 18, 2020 14.89 15.74 14.87 15.72 925,561 +1.31(+9.08%)
May 15, 2020 14.34 14.73 14.20 14.41 812,804 +0.15(+1.03%)
May 14, 2020 13.77 14.27 13.27 14.26 708,103 +0.09(+0.62%)
May 13, 2020 14.17 14.34 13.85 14.17 540,362 -0.12(-0.82%)
May 12, 2020 14.40 14.82 14.21 14.29 704,249 -0.09(-0.61%)
May 11, 2020 14.02 14.45 13.56 14.38 1,216,557 -0.01(-0.07%)
May 08, 2020 14.64 14.64 13.14 14.39 1,241,232 +1.64(+12.86%)
May 07, 2020 12.64 12.75 12.31 12.75 719,224 +0.28(+2.27%)
May 06, 2020 12.69 12.69 12.29 12.47 372,422 -0.18(-1.39%)
May 05, 2020 12.60 13.05 12.59 12.64 422,971 +0.18(+1.41%)
May 04, 2020 12.50 12.50 12.11 12.47 348,571 -0.22(-1.77%)
May 01, 2020 12.84 12.84 12.13 12.69 856,856 +0.00(+0.00%)
Apr 30, 2020 12.86 12.90 12.45 12.69 557,032 -0.49(-3.70%)
Apr 29, 2020 12.74 13.49 12.62 13.18 695,163 +0.80(+6.47%)
Apr 28, 2020 12.62 12.62 12.20 12.38 575,594 +0.19(+1.52%)
Apr 27, 2020 11.71 12.43 11.58 12.19 530,818 +0.56(+4.78%)
Apr 24, 2020 11.61 11.80 11.40 11.64 258,163 +0.07(+0.59%)
Apr 23, 2020 11.71 11.81 11.33 11.57 388,955 -0.07(-0.59%)
Apr 22, 2020 11.76 11.81 11.52 11.64 456,084 +0.12(+1.02%)
Apr 21, 2020 11.31 11.74 11.10 11.52 362,597 -0.13(-1.09%)
Apr 20, 2020 11.13 11.68 10.97 11.65 721,289 +0.24(+2.14%)
Apr 17, 2020 10.86 11.47 10.78 11.40 522,166 +0.93(+8.85%)
Apr 16, 2020 11.08 11.69 10.23 10.47 657,574 -0.60(-5.38%)
Apr 15, 2020 11.35 12.18 10.88 11.07 381,744 -0.75(-6.36%)
Apr 14, 2020 12.13 12.27 11.71 11.82 491,121 -0.14(-1.14%)
Apr 13, 2020 11.90 12.05 11.54 11.96 662,170 -0.02(-0.16%)
Apr 09, 2020 11.71 12.16 11.20 11.98 577,998 +0.51(+4.43%)
Apr 08, 2020 11.14 11.58 10.90 11.47 686,467 +0.53(+4.82%)
Apr 07, 2020 11.25 11.70 10.71 10.94 880,667 +0.08(+0.72%)
Apr 06, 2020 10.51 10.93 10.24 10.86 619,322 +0.66(+6.51%)
Apr 03, 2020 10.29 10.69 9.703 10.20 881,340 -0.07(-0.67%)
Apr 02, 2020 9.722 10.43 9.722 10.27 509,914 +0.46(+4.68%)
Apr 01, 2020 10.20 10.89 9.556 9.810 700,619 -0.72(-6.86%)
Mar 31, 2020 9.986 10.87 9.654 10.53 1,010,903 +0.52(+5.17%)
Mar 30, 2020 10.23 10.26 9.420 10.02 856,862 -0.20(-2.00%)
Mar 27, 2020 9.703 10.41 9.576 10.22 756,971 +0.21(+2.15%)
Mar 26, 2020 9.517 10.15 9.381 10.01 658,656 +0.57(+6.00%)
Mar 25, 2020 9.468 9.869 8.746 9.439 1,091,104 +0.05(+0.52%)
Mar 24, 2020 9.049 9.468 8.551 9.390 866,524 +0.73(+8.46%)
Mar 23, 2020 8.648 8.883 8.219 8.658 804,521 +0.11(+1.26%)
Mar 20, 2020 8.297 9.263 8.297 8.551 989,728 +0.26(+3.18%)
Mar 19, 2020 7.682 8.502 7.370 8.287 1,254,941 +0.52(+6.66%)
Mar 18, 2020 8.883 9.390 6.940 7.770 1,104,888 -1.64(-17.43%)
Mar 17, 2020 10.21 10.49 8.785 9.410 1,432,916 -0.59(-5.86%)
Mar 16, 2020 10.60 10.60 9.673 9.996 1,125,850 -0.77(-7.16%)
Mar 13, 2020 10.54 10.80 9.600 10.77 1,291,123 +0.63(+6.26%)
Mar 12, 2020 9.527 11.02 9.244 10.13 1,452,719 -0.27(-2.63%)
Mar 11, 2020 10.53 10.74 9.947 10.41 1,706,879 -0.44(-4.05%)
Mar 10, 2020 13.06 13.10 10.73 10.84 2,048,828 -1.70(-13.54%)
Mar 09, 2020 13.96 14.44 11.91 12.54 1,680,500 -2.32(-15.63%)
Mar 06, 2020 14.40 15.13 14.40 14.87 545,113 -0.12(-0.78%)
Mar 05, 2020 15.25 15.37 14.73 14.98 572,557 -0.62(-3.94%)
Mar 04, 2020 14.89 15.64 14.89 15.60 517,344 +0.74(+4.99%)
Mar 03, 2020 14.57 15.21 14.42 14.86 608,392 +0.37(+2.56%)
Mar 02, 2020 14.73 14.85 14.04 14.49 534,061 -0.09(-0.60%)
Feb 28, 2020 13.76 14.57 13.59 14.57 1,278,215 +0.63(+4.55%)
Feb 27, 2020 14.23 14.47 13.69 13.94 1,468,599 -0.69(-4.74%)
Feb 26, 2020 15.42 15.57 14.57 14.63 851,554 -0.65(-4.28%)
Feb 25, 2020 16.41 16.46 15.28 15.29 760,167 -1.11(-6.79%)
Feb 24, 2020 17.15 17.27 15.93 16.40 655,277 -1.34(-7.54%)
Feb 21, 2020 17.40 18.04 17.28 17.74 815,263 +0.33(+1.91%)
Feb 20, 2020 19.02 19.38 16.90 17.40 904,694 -0.55(-3.05%)
Feb 19, 2020 17.29 17.98 17.29 17.95 420,709 +0.61(+3.49%)
Feb 18, 2020 17.39 17.48 17.32 17.35 177,831 -0.06(-0.34%)
Feb 14, 2020 17.62 17.79 17.37 17.40 258,573 -0.28(-1.60%)
Feb 13, 2020 17.30 17.72 17.28 17.69 168,849 +0.32(+1.85%)
Feb 12, 2020 17.01 17.37 16.93 17.37 411,545 +0.46(+2.71%)
Feb 11, 2020 17.11 17.28 16.87 16.91 206,136 -0.15(-0.86%)
Feb 10, 2020 17.08 17.22 16.93 17.05 278,836 -0.07(-0.40%)
Feb 07, 2020 17.37 17.40 17.08 17.12 233,883 -0.37(-2.12%)
Feb 06, 2020 17.47 17.67 17.37 17.49 210,685 +0.08(+0.45%)
Feb 05, 2020 17.14 17.42 16.89 17.41 489,955 +0.39(+2.29%)
Feb 04, 2020 17.83 17.89 16.98 17.02 435,576 -0.57(-3.25%)
Feb 03, 2020 17.51 17.66 17.29 17.59 425,448 +0.24(+1.38%)
Jan 31, 2020 17.71 17.93 17.33 17.36 292,687 -0.44(-2.47%)
Jan 30, 2020 17.70 18.02 17.65 17.79 216,157 -0.02(-0.11%)
Jan 29, 2020 18.06 18.11 17.79 17.81 257,699 -0.18(-0.98%)
Jan 28, 2020 17.87 18.20 17.87 17.99 426,792 +0.12(+0.66%)
Jan 27, 2020 17.48 18.07 17.33 17.87 192,890 +0.03(+0.16%)
Jan 24, 2020 18.55 18.55 17.72 17.84 321,269 -0.72(-3.89%)
Jan 23, 2020 18.51 18.64 18.27 18.57 381,661 -0.09(-0.47%)
Jan 22, 2020 18.60 18.84 18.56 18.65 203,149 +0.13(+0.68%)
Jan 21, 2020 18.30 18.57 18.16 18.53 313,347 +0.15(+0.80%)
Jan 17, 2020 18.78 18.78 18.25 18.38 199,154 -0.27(-1.44%)
Jan 16, 2020 18.41 18.80 18.36 18.65 315,117 +0.35(+1.89%)
Jan 15, 2020 17.99 18.35 17.96 18.30 231,102 +0.20(+1.13%)
Jan 14, 2020 17.89 18.13 17.83 18.10 245,059 +0.18(+1.01%)
Jan 13, 2020 17.63 17.95 17.57 17.92 436,460 +0.21(+1.19%)
Jan 10, 2020 17.92 17.94 17.59 17.71 277,832 -0.27(-1.52%)
Jan 09, 2020 18.27 18.34 17.90 17.98 438,075 -0.24(-1.31%)
Jan 08, 2020 18.41 18.53 18.08 18.22 427,476 -0.19(-1.03%)
Jan 07, 2020 18.28 18.62 18.10 18.41 350,537 +0.12(+0.64%)
Jan 06, 2020 18.03 18.31 17.63 18.29 605,844 +0.14(+0.75%)
Jan 03, 2020 17.91 18.30 17.46 18.16 666,409 -0.02(-0.11%)
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.