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

(NY: MAIA )

3.860 +0.540 (+16.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2023 2.150 2.290 2.150 2.200 34,451 +0.05(+2.33%)
Jun 29, 2023 2.120 2.180 2.120 2.150 31,774 +0.03(+1.42%)
Jun 28, 2023 2.240 2.270 2.120 2.120 45,549 -0.09(-4.07%)
Jun 27, 2023 2.130 2.210 2.130 2.210 16,135 +0.02(+0.91%)
Jun 26, 2023 2.247 2.247 2.130 2.190 4,085 -0.05(-2.23%)
Jun 23, 2023 2.190 2.240 2.150 2.240 11,041 +0.05(+2.28%)
Jun 22, 2023 2.180 2.250 2.088 2.190 36,173 +0.02(+0.92%)
Jun 21, 2023 2.160 2.220 2.110 2.170 33,711 +0.06(+2.84%)
Jun 20, 2023 2.200 2.350 2.060 2.110 68,279 -0.22(-9.44%)
Jun 16, 2023 2.390 2.470 2.200 2.330 72,442 +0.03(+1.30%)
Jun 15, 2023 2.300 2.380 2.290 2.300 17,393 -0.01(-0.43%)
Jun 14, 2023 2.360 2.390 2.290 2.310 67,543 -0.03(-1.28%)
Jun 13, 2023 2.490 2.500 2.340 2.340 38,721 -0.13(-5.26%)
Jun 12, 2023 2.350 2.470 2.325 2.470 21,353 +0.17(+7.39%)
Jun 09, 2023 2.440 2.490 2.300 2.300 61,428 -0.17(-6.88%)
Jun 08, 2023 2.490 2.540 2.360 2.470 42,614 +0.12(+4.93%)
Jun 07, 2023 2.480 2.480 2.250 2.354 46,682 -0.05(-1.92%)
Jun 06, 2023 2.340 2.400 2.261 2.400 28,936 +0.05(+2.13%)
Jun 05, 2023 2.400 2.570 2.350 2.350 34,498 -0.02(-0.84%)
Jun 02, 2023 2.670 2.670 2.280 2.370 34,449 -0.20(-7.78%)
Jun 01, 2023 2.500 2.620 2.450 2.570 70,174 +0.07(+2.80%)
May 31, 2023 2.450 2.530 2.440 2.500 27,031 +0.10(+4.17%)
May 30, 2023 2.400 2.485 2.310 2.400 39,331 +0.10(+4.35%)
May 26, 2023 2.460 2.460 2.200 2.300 29,023 +0.03(+1.32%)
May 25, 2023 2.380 2.465 2.270 2.270 15,228 -0.03(-1.30%)
May 24, 2023 2.480 2.510 2.260 2.300 45,347 -0.19(-7.63%)
May 23, 2023 2.500 2.560 2.390 2.490 49,310 +0.05(+2.05%)
May 22, 2023 2.460 2.560 2.410 2.440 20,037 +0.02(+0.83%)
May 19, 2023 2.450 2.500 2.410 2.420 6,489 -0.05(-2.02%)
May 18, 2023 2.420 2.500 2.372 2.470 15,379 +0.05(+2.07%)
May 17, 2023 2.380 2.610 2.380 2.420 32,885 +0.07(+2.98%)
May 16, 2023 2.630 2.770 2.350 2.350 44,545 -0.35(-12.96%)
May 15, 2023 2.490 2.760 2.490 2.700 31,098 +0.21(+8.43%)
May 12, 2023 2.590 2.590 2.430 2.490 23,515 -0.06(-2.35%)
May 11, 2023 2.700 2.700 2.500 2.550 28,887 -0.16(-5.90%)
May 10, 2023 2.700 2.745 2.590 2.710 18,390 +0.02(+0.74%)
May 09, 2023 2.700 2.800 2.631 2.690 51,736 +0.04(+1.51%)
May 08, 2023 2.760 2.836 2.570 2.650 65,656 -0.19(-6.69%)
May 05, 2023 2.800 2.850 2.650 2.840 60,277 +0.08(+2.90%)
May 04, 2023 2.650 2.820 2.610 2.760 31,895 +0.09(+3.37%)
May 03, 2023 2.660 2.782 2.619 2.670 34,147 +0.01(+0.38%)
May 02, 2023 2.740 2.950 2.500 2.660 100,022 +0.01(+0.38%)
May 01, 2023 2.650 2.760 2.560 2.650 167,561 +0.19(+7.72%)
Apr 28, 2023 2.450 2.500 2.340 2.460 217,635 +0.07(+2.93%)
Apr 27, 2023 2.230 2.450 2.230 2.390 73,814 +0.14(+6.22%)
Apr 26, 2023 2.300 2.300 2.168 2.250 100,455 -0.05(-2.17%)
Apr 25, 2023 2.200 2.300 2.120 2.300 790,283 -0.42(-15.44%)
Apr 24, 2023 3.240 3.240 2.700 2.720 78,385 -0.23(-7.80%)
Apr 21, 2023 3.650 3.650 2.850 2.950 271,904 -0.58(-16.43%)
Apr 20, 2023 3.890 3.960 3.400 3.530 189,186 -0.01(-0.14%)
Apr 19, 2023 3.980 3.990 3.500 3.535 49,532 -0.22(-5.98%)
Apr 18, 2023 4.010 4.250 3.624 3.760 106,191 -0.06(-1.57%)
Apr 17, 2023 3.650 4.020 3.575 3.820 52,312 +0.22(+6.11%)
Apr 14, 2023 3.600 3.640 3.540 3.600 8,569 -0.01(-0.28%)
Apr 13, 2023 3.800 3.800 3.471 3.610 7,204 -0.07(-1.90%)
Apr 12, 2023 3.940 3.940 3.530 3.680 15,473 -0.16(-4.17%)
Apr 11, 2023 3.690 3.840 3.423 3.840 65,220 +0.22(+6.08%)
Apr 10, 2023 3.620 3.647 3.421 3.620 1,454 +0.17(+4.93%)
Apr 06, 2023 3.440 3.660 3.385 3.450 5,718 +0.08(+2.37%)
Apr 05, 2023 3.680 3.680 3.370 3.370 12,124 -0.14(-3.99%)
Apr 04, 2023 3.560 3.600 3.410 3.510 11,271 -0.06(-1.68%)
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.