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: OARK )

10.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 13, 2024 10.87 10.97 10.73 10.77 123,744 -0.12(-1.10%)
Jun 12, 2024 10.80 10.98 10.78 10.89 209,067 +0.20(+1.87%)
Jun 11, 2024 10.55 10.69 10.46 10.69 155,786 +0.05(+0.47%)
Jun 10, 2024 10.45 10.69 10.43 10.64 157,219 +0.06(+0.57%)
Jun 07, 2024 10.68 10.76 10.53 10.58 287,372 -0.14(-1.31%)
Jun 06, 2024 10.76 10.76 10.67 10.72 76,304 +0.05(+0.47%)
Jun 05, 2024 10.59 10.68 10.57 10.67 130,596 +0.08(+0.73%)
Jun 04, 2024 10.55 10.61 10.51 10.59 88,257 +0.04(+0.37%)
Jun 03, 2024 10.51 10.60 10.46 10.55 82,125 +0.07(+0.64%)
May 31, 2024 10.64 10.75 10.32 10.49 240,786 -0.07(-0.64%)
May 30, 2024 10.76 10.76 10.50 10.55 176,780 -0.20(-1.88%)
May 29, 2024 10.89 10.89 10.63 10.76 124,963 -0.08(-0.71%)
May 28, 2024 10.91 10.99 10.74 10.83 178,474 -0.05(-0.44%)
May 24, 2024 10.79 10.88 10.68 10.88 82,110 +0.17(+1.62%)
May 23, 2024 11.02 11.02 10.63 10.71 136,795 -0.30(-2.71%)
May 22, 2024 11.06 11.10 10.93 11.01 107,533 -0.07(-0.61%)
May 21, 2024 11.07 11.07 10.98 11.07 103,916 +0.00(+0.00%)
May 20, 2024 11.03 11.07 10.94 11.07 95,670 +0.06(+0.52%)
May 17, 2024 10.88 11.02 10.88 11.02 72,754 +0.10(+0.88%)
May 16, 2024 10.90 10.96 10.90 10.92 72,525 -0.04(-0.35%)
May 15, 2024 10.90 10.96 10.87 10.96 108,970 +0.08(+0.71%)
May 14, 2024 10.82 10.96 10.82 10.88 138,156 +0.12(+1.07%)
May 13, 2024 10.63 10.84 10.63 10.77 88,424 +0.16(+1.55%)
May 10, 2024 10.97 10.97 10.58 10.60 194,052 -0.32(-2.91%)
May 09, 2024 10.96 10.96 10.75 10.92 113,774 -0.06(-0.53%)
May 08, 2024 11.08 11.08 10.88 10.98 154,794 -0.13(-1.21%)
May 07, 2024 11.25 11.25 11.11 11.11 97,659 -0.13(-1.20%)
May 06, 2024 11.27 11.27 11.13 11.25 96,982 +0.22(+1.98%)
May 03, 2024 11.11 11.11 11.03 11.03 209,214 +0.06(+0.59%)
May 02, 2024 10.89 10.97 10.70 10.97 77,449 +0.20(+1.88%)
May 01, 2024 10.65 10.89 10.56 10.76 139,208 +0.11(+1.04%)
Apr 30, 2024 10.85 10.85 10.62 10.65 73,143 -0.24(-2.20%)
Apr 29, 2024 10.88 10.91 10.82 10.89 94,409 +0.15(+1.37%)
Apr 26, 2024 10.71 10.74 10.53 10.74 37,073 +0.16(+1.48%)
Apr 25, 2024 10.43 10.62 10.36 10.59 112,960 -0.08(-0.78%)
Apr 24, 2024 10.68 10.74 10.55 10.67 96,623 +0.07(+0.70%)
Apr 23, 2024 10.28 10.64 10.28 10.60 147,852 +0.29(+2.86%)
Apr 22, 2024 10.32 10.41 10.14 10.30 140,390 +0.00(+0.00%)
Apr 19, 2024 10.44 10.50 10.15 10.30 110,965 -0.13(-1.24%)
Apr 18, 2024 10.42 10.57 10.33 10.43 59,209 +0.04(+0.35%)
Apr 17, 2024 10.62 10.67 10.35 10.39 128,391 -0.20(-1.91%)
Apr 16, 2024 10.79 10.79 10.45 10.60 212,960 -0.17(-1.54%)
Apr 15, 2024 11.30 11.30 10.71 10.76 216,600 -0.43(-3.87%)
Apr 12, 2024 11.52 11.52 11.18 11.20 146,080 -0.31(-2.72%)
Apr 11, 2024 11.44 11.54 11.28 11.51 167,902 +0.07(+0.64%)
Apr 10, 2024 11.43 11.44 11.26 11.44 126,964 -0.06(-0.56%)
Apr 09, 2024 11.52 11.54 11.44 11.50 71,757 -0.03(-0.24%)
Apr 08, 2024 11.42 11.53 11.33 11.53 220,261 +0.22(+1.96%)
Apr 05, 2024 11.26 11.32 11.14 11.31 127,615 +0.02(+0.16%)
Apr 04, 2024 11.65 11.65 11.25 11.29 204,273 -0.11(-0.92%)
Apr 03, 2024 11.30 11.45 11.23 11.39 158,375 +0.00(+0.00%)
Apr 02, 2024 11.47 11.47 11.22 11.39 276,115 -0.35(-2.95%)
Apr 01, 2024 11.97 11.97 11.60 11.74 195,679 -0.13(-1.12%)
Mar 28, 2024 11.80 11.88 11.78 11.87 94,394 +0.12(+1.06%)
Mar 27, 2024 11.80 11.88 11.75 11.75 102,001 +0.00(+0.00%)
Mar 26, 2024 11.69 11.82 11.69 11.75 118,135 +0.00(+0.00%)
Mar 25, 2024 11.62 11.75 11.60 11.75 92,856 +0.15(+1.30%)
Mar 22, 2024 11.74 11.74 11.54 11.60 106,648 -0.14(-1.21%)
Mar 21, 2024 11.72 11.77 11.69 11.74 103,073 +0.05(+0.46%)
Mar 20, 2024 11.38 11.69 11.27 11.69 112,463 +0.35(+3.05%)
Mar 19, 2024 11.31 11.36 11.10 11.34 169,226 -0.04(-0.31%)
Mar 18, 2024 11.36 11.39 11.19 11.38 192,259 +0.06(+0.55%)
Mar 15, 2024 11.36 11.36 11.19 11.31 129,641 +0.04(+0.39%)
Mar 14, 2024 11.68 11.68 11.20 11.27 158,745 -0.38(-3.27%)
Mar 13, 2024 11.59 11.77 11.54 11.65 168,319 +0.03(+0.23%)
Mar 12, 2024 11.67 11.67 11.46 11.62 120,217 +0.04(+0.31%)
Mar 11, 2024 11.59 11.75 11.58 11.59 162,913 -0.03(-0.23%)
Mar 08, 2024 11.54 11.80 11.50 11.62 132,689 +0.05(+0.46%)
Mar 07, 2024 11.54 11.56 11.35 11.56 105,845 +0.09(+0.77%)
Mar 06, 2024 11.54 11.54 11.21 11.47 212,694 +0.30(+2.64%)
Mar 05, 2024 11.40 11.46 11.10 11.18 173,491 -0.36(-3.12%)
Mar 04, 2024 11.69 11.69 11.44 11.54 148,228 -0.10(-0.88%)
Mar 01, 2024 11.65 11.65 11.53 11.64 99,876 +0.03(+0.29%)
Feb 29, 2024 11.53 11.61 11.51 11.61 129,721 +0.09(+0.82%)
Feb 28, 2024 11.49 11.57 11.49 11.51 81,780 +0.02(+0.15%)
Feb 27, 2024 11.37 11.54 11.37 11.49 126,445 +0.12(+1.05%)
Feb 26, 2024 11.13 11.37 11.04 11.37 114,420 +0.34(+3.10%)
Feb 23, 2024 11.05 11.20 11.01 11.03 74,464 -0.03(-0.31%)
Feb 22, 2024 11.07 11.10 10.85 11.07 134,040 +0.27(+2.46%)
Feb 21, 2024 10.91 10.91 10.71 10.80 195,085 -0.29(-2.62%)
Feb 20, 2024 11.29 11.30 10.91 11.09 205,133 -0.33(-2.85%)
Feb 16, 2024 11.55 11.61 11.34 11.42 125,388 -0.14(-1.19%)
Feb 15, 2024 11.37 11.57 11.37 11.55 167,183 +0.18(+1.58%)
Feb 14, 2024 10.90 11.37 10.90 11.37 246,684 +0.53(+4.89%)
Feb 13, 2024 10.99 11.03 10.71 10.84 210,329 -0.50(-4.38%)
Feb 12, 2024 11.19 11.39 11.18 11.34 149,801 +0.19(+1.69%)
Feb 09, 2024 11.21 11.21 11.12 11.15 182,294 -0.04(-0.38%)
Feb 08, 2024 11.04 11.20 11.04 11.20 133,445 +0.16(+1.47%)
Feb 07, 2024 11.04 11.08 10.87 11.03 120,837 +0.07(+0.59%)
Feb 06, 2024 10.75 10.97 10.69 10.97 129,320 +0.36(+3.37%)
Feb 05, 2024 10.83 10.84 10.51 10.61 124,023 -0.28(-2.59%)
Feb 02, 2024 10.84 10.89 10.58 10.89 138,687 +0.10(+0.92%)
Feb 01, 2024 10.86 10.86 10.53 10.79 88,704 +0.16(+1.48%)
Jan 31, 2024 10.78 10.97 10.61 10.63 147,294 -0.24(-2.22%)
Jan 30, 2024 10.99 10.99 10.85 10.88 108,822 -0.10(-0.91%)
Jan 29, 2024 10.69 10.99 10.67 10.98 115,621 +0.28(+2.64%)
Jan 26, 2024 10.68 10.83 10.64 10.69 76,519 +0.07(+0.63%)
Jan 25, 2024 10.70 10.73 10.55 10.63 121,398 -0.07(-0.70%)
Jan 24, 2024 10.81 10.84 10.68 10.70 110,365 -0.06(-0.54%)
Jan 23, 2024 10.74 10.82 10.72 10.76 71,916 +0.00(+0.00%)
Jan 22, 2024 10.62 10.82 10.62 10.76 167,944 +0.17(+1.57%)
Jan 19, 2024 10.50 10.63 10.40 10.59 85,104 +0.11(+1.03%)
Jan 18, 2024 10.63 10.63 10.42 10.49 102,056 -0.15(-1.41%)
Jan 17, 2024 10.74 10.74 10.44 10.63 159,106 -0.16(-1.46%)
Jan 16, 2024 10.81 10.84 10.63 10.79 131,646 -0.10(-0.92%)
Jan 12, 2024 10.95 11.14 10.86 10.89 99,136 -0.15(-1.35%)
Jan 11, 2024 11.21 11.27 10.84 11.04 117,082 -0.23(-2.06%)
Jan 10, 2024 11.25 11.33 11.09 11.27 118,805 +0.00(+0.00%)
Jan 09, 2024 11.37 11.40 11.25 11.27 84,112 -0.12(-1.09%)
Jan 08, 2024 11.17 11.41 11.11 11.40 97,903 +0.27(+2.46%)
Jan 05, 2024 11.04 11.19 10.95 11.13 104,340 +0.01(+0.07%)
Jan 04, 2024 11.04 11.18 10.90 11.12 123,388 +0.06(+0.51%)
Jan 03, 2024 11.33 11.33 10.96 11.06 133,130 -0.36(-3.13%)
Jan 02, 2024 11.72 11.72 11.35 11.42 210,858 -0.39(-3.30%)
Dec 29, 2023 12.05 12.09 11.75 11.81 157,779 -0.28(-2.28%)
Dec 28, 2023 12.01 12.08 12.00 12.08 115,305 +0.08(+0.68%)
Dec 27, 2023 11.95 12.03 11.95 12.00 94,590 +0.04(+0.34%)
Dec 26, 2023 11.78 11.97 11.78 11.96 177,466 +0.18(+1.52%)
Dec 22, 2023 11.62 11.78 11.61 11.78 135,259 +0.19(+1.61%)
Dec 21, 2023 11.56 11.60 11.43 11.60 71,505 +0.20(+1.78%)
Dec 20, 2023 11.62 11.69 11.30 11.39 129,214 -0.23(-1.96%)
Dec 19, 2023 11.30 11.67 11.30 11.62 174,683 +0.33(+2.95%)
Dec 18, 2023 11.26 11.36 11.22 11.29 113,627 +0.02(+0.14%)
Dec 15, 2023 11.20 11.29 11.20 11.27 140,624 +0.02(+0.22%)
Dec 14, 2023 11.12 11.29 11.12 11.25 271,758 +0.15(+1.39%)
Dec 13, 2023 10.83 11.09 10.59 11.09 251,540 +0.29(+2.70%)
Dec 12, 2023 10.80 10.81 10.70 10.80 116,621 -0.01(-0.07%)
Dec 11, 2023 10.86 10.86 10.69 10.81 200,740 -0.06(-0.52%)
Dec 08, 2023 10.60 10.94 10.59 10.87 142,920 +0.15(+1.44%)
Dec 07, 2023 10.64 10.71 10.51 10.71 114,909 +0.09(+0.85%)
Dec 06, 2023 10.68 10.84 10.61 10.62 382,601 -0.05(-0.45%)
Dec 05, 2023 10.72 10.74 10.57 10.67 112,151 -0.05(-0.45%)
Dec 04, 2023 10.68 10.72 10.55 10.72 202,081 +0.06(+0.60%)
Dec 01, 2023 10.21 10.65 10.21 10.65 224,883 +0.45(+4.37%)
Nov 30, 2023 10.45 10.45 10.14 10.21 122,159 -0.18(-1.76%)
Nov 29, 2023 10.48 10.48 10.36 10.39 105,082 -0.03(-0.31%)
Nov 28, 2023 10.40 10.45 10.36 10.42 116,106 +0.04(+0.38%)
Nov 27, 2023 10.33 10.38 10.25 10.38 91,708 +0.07(+0.70%)
Nov 24, 2023 10.29 10.31 10.26 10.31 57,815 +0.06(+0.54%)
Nov 22, 2023 10.19 10.27 10.16 10.25 111,649 +0.11(+1.10%)
Nov 21, 2023 10.16 10.20 10.11 10.14 73,327 -0.10(-0.93%)
Nov 20, 2023 10.14 10.24 10.10 10.24 144,898 +0.18(+1.82%)
Nov 17, 2023 10.03 10.06 9.920 10.06 141,852 +0.10(+1.04%)
Nov 16, 2023 9.992 9.992 9.849 9.952 110,876 -0.01(-0.08%)
Nov 15, 2023 10.000 10.000 9.945 9.960 87,755 +0.03(+0.32%)
Nov 14, 2023 9.920 9.984 9.888 9.928 142,088 +0.18(+1.80%)
Nov 13, 2023 9.641 9.753 9.498 9.753 126,715 +0.07(+0.74%)
Nov 10, 2023 9.570 9.737 9.474 9.681 155,765 +0.14(+1.42%)
Nov 09, 2023 9.872 9.940 9.538 9.546 137,755 -0.32(-3.23%)
Nov 08, 2023 9.952 9.952 9.769 9.864 105,478 -0.06(-0.61%)
Nov 07, 2023 9.740 9.941 9.678 9.925 176,387 +0.22(+2.23%)
Nov 06, 2023 9.871 9.871 9.562 9.709 191,251 -0.12(-1.18%)
Nov 03, 2023 9.871 9.871 9.794 9.824 239,017 +0.06(+0.63%)
Nov 02, 2023 9.701 9.802 9.701 9.763 140,444 +0.36(+3.87%)
Nov 01, 2023 9.392 9.400 9.199 9.400 182,919 +0.09(+0.91%)
Oct 31, 2023 9.137 9.330 9.067 9.315 96,146 +0.19(+2.12%)
Oct 30, 2023 9.206 9.206 8.975 9.121 102,701 +0.07(+0.77%)
Oct 27, 2023 9.353 9.353 9.021 9.052 102,230 -0.12(-1.26%)
Oct 26, 2023 9.284 9.415 9.106 9.168 164,583 -0.17(-1.82%)
Oct 25, 2023 9.724 9.724 9.300 9.338 117,898 -0.45(-4.58%)
Oct 24, 2023 9.724 9.894 9.717 9.786 138,625 +0.26(+2.68%)
Oct 23, 2023 9.407 9.655 9.284 9.531 171,439 +0.06(+0.65%)
Oct 20, 2023 9.570 9.647 9.423 9.469 173,411 -0.13(-1.37%)
Oct 19, 2023 9.786 9.894 9.601 9.601 186,391 -0.22(-2.20%)
Oct 18, 2023 10.09 10.18 9.817 9.817 166,074 -0.39(-3.86%)
Oct 17, 2023 10.01 10.23 9.987 10.21 319,716 +0.11(+1.07%)
Oct 16, 2023 10.00 10.11 9.840 10.10 189,664 +0.24(+2.43%)
Oct 13, 2023 10.06 10.06 9.856 9.863 183,489 -0.26(-2.52%)
Oct 12, 2023 10.32 10.32 10.04 10.12 107,614 -0.18(-1.73%)
Oct 11, 2023 10.32 10.40 10.24 10.30 157,529 -0.04(-0.35%)
Oct 10, 2023 10.21 10.40 10.19 10.33 165,485 +0.13(+1.26%)
Oct 09, 2023 10.09 10.23 9.987 10.20 141,664 +0.02(+0.15%)
Oct 06, 2023 9.956 10.20 9.829 10.19 166,937 +0.20(+1.97%)
Oct 05, 2023 10.09 10.09 9.833 9.991 301,033 -0.08(-0.82%)
Oct 04, 2023 9.871 10.07 9.758 10.07 197,633 +0.22(+2.22%)
Oct 03, 2023 10.02 10.12 9.818 9.856 218,786 -0.24(-2.39%)
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.