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

Dario Health Corp (NQ: DRIO )

1.660 +0.050 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2020 7.950 14.66 7.260 12.40 5,771,300 +4.33(+53.66%)
Jul 30, 2020 8.120 8.150 7.810 8.070 47,513 -0.08(-0.98%)
Jul 29, 2020 8.000 8.440 7.770 8.150 139,426 +0.10(+1.24%)
Jul 28, 2020 7.890 8.300 7.750 8.050 64,123 +0.07(+0.88%)
Jul 27, 2020 8.290 8.500 7.810 7.980 101,580 -0.02(-0.25%)
Jul 24, 2020 7.610 8.000 7.100 8.000 82,500 +0.49(+6.52%)
Jul 23, 2020 7.000 7.700 7.000 7.510 100,369 +0.56(+8.06%)
Jul 22, 2020 6.870 7.250 6.850 6.950 107,160 +0.13(+1.91%)
Jul 21, 2020 7.000 7.000 6.708 6.820 58,306 -0.09(-1.30%)
Jul 20, 2020 6.300 6.950 6.150 6.910 124,473 +0.79(+12.91%)
Jul 17, 2020 6.260 6.290 6.100 6.120 11,900 -0.08(-1.29%)
Jul 16, 2020 6.260 6.378 6.110 6.200 29,261 -0.10(-1.59%)
Jul 15, 2020 6.600 6.640 6.300 6.300 16,922 -0.10(-1.56%)
Jul 14, 2020 6.890 6.890 6.360 6.400 52,543 -0.60(-8.57%)
Jul 13, 2020 6.950 7.140 6.850 7.000 55,548 +0.10(+1.45%)
Jul 10, 2020 6.940 7.020 6.750 6.900 49,100 -0.01(-0.14%)
Jul 09, 2020 6.740 6.920 6.570 6.910 35,066 +0.07(+1.02%)
Jul 08, 2020 6.910 6.950 6.700 6.840 14,468 -0.04(-0.58%)
Jul 07, 2020 6.500 7.180 6.500 6.880 53,569 +0.43(+6.67%)
Jul 06, 2020 6.670 6.670 6.310 6.450 29,034 +0.15(+2.38%)
Jul 02, 2020 6.690 6.700 6.260 6.300 23,400 -0.39(-5.83%)
Jul 01, 2020 6.290 6.930 6.290 6.690 20,450 +0.34(+5.35%)
Jun 30, 2020 6.110 6.410 6.110 6.350 16,298 +0.15(+2.42%)
Jun 29, 2020 6.160 6.388 6.050 6.200 25,270 +0.00(+0.00%)
Jun 26, 2020 6.320 6.390 6.100 6.200 23,000 -0.10(-1.59%)
Jun 25, 2020 6.290 6.430 6.170 6.300 21,510 -0.08(-1.25%)
Jun 24, 2020 6.500 6.785 6.200 6.380 18,984 -0.12(-1.85%)
Jun 23, 2020 6.850 6.850 6.435 6.500 30,956 -0.14(-2.11%)
Jun 22, 2020 6.800 7.000 6.640 6.640 29,632 +0.11(+1.68%)
Jun 19, 2020 6.810 7.120 6.530 6.530 51,600 -0.11(-1.66%)
Jun 18, 2020 6.840 6.840 6.550 6.640 13,062 -0.09(-1.34%)
Jun 17, 2020 6.810 6.900 6.550 6.730 24,166 -0.01(-0.15%)
Jun 16, 2020 6.730 6.786 6.250 6.740 28,198 +0.01(+0.15%)
Jun 15, 2020 6.310 6.790 6.100 6.730 60,078 +0.29(+4.50%)
Jun 12, 2020 6.680 7.000 6.300 6.440 95,800 -0.39(-5.71%)
Jun 11, 2020 7.200 7.560 6.240 6.830 1,010,206 +0.93(+15.76%)
Jun 10, 2020 6.250 6.500 5.810 5.900 44,854 -0.15(-2.48%)
Jun 09, 2020 5.910 6.620 5.700 6.050 63,699 +0.16(+2.72%)
Jun 08, 2020 5.940 6.000 5.550 5.890 39,402 +0.19(+3.33%)
Jun 05, 2020 5.750 5.750 5.550 5.700 41,000 -0.05(-0.87%)
Jun 04, 2020 5.740 5.850 5.680 5.750 21,477 -0.11(-1.88%)
Jun 03, 2020 6.250 6.410 5.560 5.860 65,998 -0.30(-4.87%)
Jun 02, 2020 6.390 6.460 6.130 6.160 16,384 -0.21(-3.30%)
Jun 01, 2020 6.400 6.400 6.010 6.370 36,103 -0.03(-0.45%)
May 29, 2020 6.620 6.620 6.090 6.399 8,900 +0.07(+1.08%)
May 28, 2020 6.290 6.610 6.290 6.330 11,112 -0.05(-0.86%)
May 27, 2020 6.820 6.820 5.970 6.385 38,931 -0.12(-1.77%)
May 26, 2020 7.000 7.000 6.450 6.500 82,934 -0.40(-5.80%)
May 22, 2020 6.760 7.000 6.760 6.900 9,700 +0.00(+0.00%)
May 21, 2020 6.870 6.980 6.540 6.900 14,938 -0.10(-1.43%)
May 20, 2020 6.930 7.280 6.860 7.000 24,276 +0.00(+0.00%)
May 19, 2020 6.890 7.290 6.890 7.000 18,538 +0.14(+2.04%)
May 18, 2020 7.440 7.440 6.700 6.860 104,968 -0.09(-1.29%)
May 15, 2020 6.920 7.450 6.920 6.950 33,400 +0.10(+1.46%)
May 14, 2020 6.670 6.970 6.500 6.850 31,305 -0.05(-0.72%)
May 13, 2020 7.120 7.120 6.700 6.900 49,792 -0.10(-1.43%)
May 12, 2020 7.300 7.500 6.830 7.000 148,808 -0.95(-11.95%)
May 11, 2020 7.620 8.000 7.620 7.950 58,641 +0.10(+1.27%)
May 08, 2020 8.000 8.144 7.530 7.850 65,500 +0.08(+1.03%)
May 07, 2020 8.890 8.890 7.510 7.770 197,655 -0.23(-2.88%)
May 06, 2020 7.520 8.250 7.300 8.000 182,062 +0.90(+12.68%)
May 05, 2020 7.190 7.620 6.790 7.100 81,167 -0.11(-1.47%)
May 04, 2020 7.020 7.440 6.881 7.206 71,340 +0.19(+2.65%)
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.