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

Genius Sports Ltd (NY: GENI )

5.102 -0.088 (-1.70%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 4, 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 (%)
Aug 31, 2022 4.090 4.230 4.030 4.100 1,032,401 -0.02(-0.49%)
Aug 30, 2022 3.990 4.140 3.945 4.120 897,327 +0.17(+4.30%)
Aug 29, 2022 3.900 4.065 3.890 3.950 1,086,078 -0.05(-1.25%)
Aug 26, 2022 4.200 4.251 3.920 4.000 860,624 -0.21(-4.99%)
Aug 25, 2022 4.080 4.250 4.050 4.210 1,136,178 +0.21(+5.25%)
Aug 24, 2022 3.970 4.090 3.965 4.000 775,462 +0.01(+0.25%)
Aug 23, 2022 3.990 4.140 3.955 3.990 767,681 -0.02(-0.50%)
Aug 22, 2022 4.210 4.215 3.985 4.010 1,217,480 -0.37(-8.45%)
Aug 19, 2022 4.520 4.580 4.355 4.380 1,009,986 -0.24(-5.19%)
Aug 18, 2022 4.740 4.830 4.510 4.620 1,483,822 -0.23(-4.74%)
Aug 17, 2022 4.750 4.990 4.540 4.850 1,764,387 +0.17(+3.63%)
Aug 16, 2022 4.790 4.920 4.320 4.680 2,436,871 +0.14(+3.08%)
Aug 15, 2022 4.430 4.615 4.345 4.540 1,600,476 +0.06(+1.34%)
Aug 12, 2022 4.110 4.495 4.060 4.480 1,371,881 +0.42(+10.34%)
Aug 11, 2022 4.100 4.440 4.050 4.060 1,528,692 +0.01(+0.25%)
Aug 10, 2022 3.980 4.075 3.819 4.050 2,447,230 +0.27(+7.14%)
Aug 09, 2022 3.800 3.870 3.660 3.780 1,322,940 -0.04(-1.05%)
Aug 08, 2022 3.810 3.970 3.720 3.820 2,205,989 +0.06(+1.60%)
Aug 05, 2022 3.350 3.760 3.330 3.760 1,599,195 +0.34(+9.94%)
Aug 04, 2022 3.320 3.550 3.280 3.420 969,060 +0.10(+3.01%)
Aug 03, 2022 3.300 3.500 3.270 3.320 2,186,519 +0.09(+2.79%)
Aug 02, 2022 2.640 3.270 2.600 3.230 2,309,879 +0.55(+20.52%)
Aug 01, 2022 2.550 2.810 2.540 2.680 1,429,076 +0.09(+3.47%)
Jul 29, 2022 2.560 2.640 2.420 2.590 1,724,763 +0.09(+3.60%)
Jul 28, 2022 2.510 2.565 2.380 2.500 1,249,758 +0.02(+0.81%)
Jul 27, 2022 2.530 2.550 2.465 2.480 1,181,995 +0.01(+0.40%)
Jul 26, 2022 2.580 2.580 2.430 2.470 768,493 -0.14(-5.36%)
Jul 25, 2022 2.550 2.680 2.500 2.610 2,143,699 +0.04(+1.56%)
Jul 22, 2022 2.690 2.690 2.505 2.570 904,466 -0.10(-3.75%)
Jul 21, 2022 2.680 2.760 2.630 2.670 1,136,696 -0.01(-0.37%)
Jul 20, 2022 2.520 2.720 2.510 2.680 1,226,565 +0.18(+7.20%)
Jul 19, 2022 2.430 2.570 2.430 2.500 1,236,265 +0.13(+5.49%)
Jul 18, 2022 2.480 2.500 2.340 2.370 887,856 -0.07(-2.87%)
Jul 15, 2022 2.340 2.450 2.295 2.440 1,507,557 +0.15(+6.55%)
Jul 14, 2022 2.290 2.310 2.200 2.290 772,353 -0.04(-1.72%)
Jul 13, 2022 2.310 2.366 2.270 2.330 926,634 -0.04(-1.69%)
Jul 12, 2022 2.350 2.410 2.280 2.370 1,218,302 +0.01(+0.42%)
Jul 11, 2022 2.540 2.540 2.350 2.360 792,413 -0.22(-8.53%)
Jul 08, 2022 2.570 2.650 2.505 2.580 682,618 -0.04(-1.53%)
Jul 07, 2022 2.500 2.640 2.500 2.620 669,804 +0.12(+4.80%)
Jul 06, 2022 2.660 2.695 2.470 2.500 1,048,874 -0.14(-5.30%)
Jul 05, 2022 2.460 2.640 2.360 2.640 828,645 +0.13(+5.18%)
Jul 01, 2022 2.240 2.530 2.230 2.510 1,321,781 +0.26(+11.56%)
Jun 30, 2022 2.410 2.425 2.200 2.250 2,880,992 -0.22(-8.91%)
Jun 29, 2022 2.610 2.610 2.400 2.470 879,598 -0.15(-5.73%)
Jun 28, 2022 2.550 2.701 2.540 2.620 1,219,262 +0.05(+1.95%)
Jun 27, 2022 2.780 2.800 2.540 2.570 1,414,899 -0.21(-7.55%)
Jun 24, 2022 2.740 2.845 2.695 2.780 2,245,675 +0.10(+3.73%)
Jun 23, 2022 2.540 2.719 2.470 2.680 1,926,164 +0.15(+5.93%)
Jun 22, 2022 2.500 2.640 2.500 2.530 1,085,131 -0.04(-1.56%)
Jun 21, 2022 2.630 2.750 2.560 2.570 1,687,451 +0.02(+0.78%)
Jun 17, 2022 2.400 2.610 2.393 2.550 1,630,869 +0.17(+7.14%)
Jun 16, 2022 2.530 2.540 2.310 2.380 1,852,607 -0.18(-7.03%)
Jun 15, 2022 2.520 2.610 2.450 2.560 1,636,780 +0.10(+4.07%)
Jun 14, 2022 2.640 2.640 2.450 2.460 2,213,068 -0.17(-6.46%)
Jun 13, 2022 2.740 2.890 2.620 2.630 2,466,904 -0.38(-12.62%)
Jun 10, 2022 3.170 3.190 2.980 3.010 1,444,368 -0.24(-7.38%)
Jun 09, 2022 3.380 3.440 3.210 3.250 1,803,597 -0.18(-5.25%)
Jun 08, 2022 3.400 3.595 3.400 3.430 1,171,752 -0.05(-1.44%)
Jun 07, 2022 3.500 3.570 3.340 3.480 1,804,303 -0.11(-3.06%)
Jun 06, 2022 3.180 3.690 3.170 3.590 3,678,329 +0.52(+16.94%)
Jun 03, 2022 3.060 3.180 2.970 3.070 1,206,976 -0.09(-2.85%)
Jun 02, 2022 3.010 3.180 3.000 3.160 1,981,555 +0.13(+4.29%)
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.