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

Mesa Labs Inc (NQ: MLAB )

91.60 -1.40 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2004 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Sep 29, 2004 10.75 10.76 10.63 10.63 5,313 -0.05(-0.42%)
Sep 28, 2004 10.62 10.72 10.52 10.68 19,592 -0.04(-0.34%)
Sep 27, 2004 10.64 10.71 10.42 10.71 4,870 +0.21(+1.98%)
Sep 24, 2004 11.41 11.70 10.51 10.51 12,508 -0.79(-6.96%)
Sep 23, 2004 10.96 11.61 10.62 11.29 26,012 +0.47(+4.34%)
Sep 22, 2004 10.69 10.98 10.45 10.82 16,603 +0.02(+0.17%)
Sep 21, 2004 10.38 10.90 10.05 10.80 10,405 +0.42(+4.00%)
Sep 20, 2004 9.983 10.39 9.983 10.39 20,810 +0.41(+4.07%)
Sep 17, 2004 9.947 9.983 9.802 9.983 1,881 +0.02(+0.18%)
Sep 16, 2004 9.992 9.992 9.829 9.965 4,427 +0.09(+0.91%)
Sep 15, 2004 10.00 10.00 9.875 9.875 3,431 -0.09(-0.90%)
Sep 14, 2004 9.992 10.00 9.811 9.965 3,984 +0.12(+1.19%)
Sep 13, 2004 9.847 9.847 9.847 9.847 0 +0.00(+0.00%)
Sep 10, 2004 9.992 9.992 9.838 9.847 2,656 -0.18(-1.80%)
Sep 09, 2004 10.00 10.03 9.874 10.03 996 +0.05(+0.45%)
Sep 08, 2004 10.02 10.03 9.802 9.983 3,431 +0.13(+1.28%)
Sep 07, 2004 10.07 10.07 9.712 9.856 11,511 -0.14(-1.37%)
Sep 03, 2004 9.802 10.16 9.666 9.993 7,084 +0.29(+2.99%)
Sep 02, 2004 9.748 9.748 9.648 9.703 442 +0.02(+0.20%)
Sep 01, 2004 9.793 9.793 9.531 9.684 5,534 +0.02(+0.18%)
Aug 31, 2004 9.657 9.712 9.549 9.666 1,881 +0.02(+0.20%)
Aug 30, 2004 9.522 9.666 9.522 9.647 1,328 +0.16(+1.70%)
Aug 27, 2004 9.486 9.486 9.486 9.486 2,988 +0.00(+0.00%)
Aug 26, 2004 9.486 9.486 9.486 9.486 221 -0.02(-0.19%)
Aug 25, 2004 9.513 9.603 9.504 9.504 3,320 -0.05(-0.47%)
Aug 24, 2004 9.486 9.621 9.486 9.549 1,660 +0.24(+2.62%)
Aug 23, 2004 9.233 9.522 9.233 9.305 5,700 +0.18(+1.98%)
Aug 20, 2004 9.124 9.124 9.124 9.124 0 +0.00(+0.00%)
Aug 19, 2004 9.124 9.124 9.124 9.124 0 +0.00(+0.00%)
Aug 18, 2004 9.152 9.152 9.124 9.124 221 -0.05(-0.59%)
Aug 17, 2004 9.124 9.188 9.070 9.179 3,431 +0.10(+1.09%)
Aug 16, 2004 9.133 9.133 9.079 9.079 1,992 -0.09(-0.99%)
Aug 13, 2004 9.088 9.170 9.070 9.170 885 +0.14(+1.60%)
Aug 12, 2004 9.106 9.124 8.962 9.025 5,977 -0.01(-0.10%)
Aug 11, 2004 8.989 9.206 8.989 9.034 3,320 +0.10(+1.11%)
Aug 10, 2004 8.899 9.106 8.899 8.935 1,771 +0.04(+0.41%)
Aug 09, 2004 9.061 9.097 8.899 8.899 3,210 -0.14(-1.50%)
Aug 06, 2004 9.034 9.043 9.034 9.034 1,881 -0.19(-2.06%)
Aug 05, 2004 9.034 9.224 9.034 9.224 2,545 +0.14(+1.59%)
Aug 04, 2004 8.989 9.170 8.989 9.079 2,324 +0.13(+1.41%)
Aug 03, 2004 8.871 8.953 8.871 8.953 996 +0.08(+0.92%)
Aug 02, 2004 8.962 9.170 8.763 8.871 5,091 -0.09(-1.01%)
Jul 30, 2004 8.962 8.962 8.962 8.962 0 +0.00(+0.00%)
Jul 29, 2004 8.962 8.962 8.962 8.962 110 -0.01(-0.10%)
Jul 28, 2004 8.935 8.971 8.926 8.971 553 +0.04(+0.40%)
Jul 27, 2004 8.900 8.935 8.900 8.935 774 +0.12(+1.33%)
Jul 26, 2004 9.034 9.052 8.817 8.817 10,405 -0.22(-2.40%)
Jul 23, 2004 9.034 9.079 9.034 9.034 5,866 +0.00(+0.00%)
Jul 22, 2004 8.937 9.170 8.935 9.034 3,984 +0.10(+1.11%)
Jul 21, 2004 8.908 8.935 8.908 8.935 2,103 +0.15(+1.75%)
Jul 20, 2004 9.115 9.124 8.781 8.781 885 -0.25(-2.80%)
Jul 19, 2004 9.043 9.170 9.025 9.034 5,866 +0.00(+0.00%)
Jul 16, 2004 9.088 9.106 9.034 9.034 11,622 -0.01(-0.10%)
Jul 15, 2004 9.079 9.224 9.043 9.043 5,534 +0.01(+0.10%)
Jul 14, 2004 9.034 9.034 9.034 9.034 442 -0.06(-0.70%)
Jul 13, 2004 9.043 9.170 9.043 9.097 2,324 +0.06(+0.70%)
Jul 12, 2004 9.034 9.034 9.034 9.034 553 +0.00(+0.00%)
Jul 09, 2004 9.034 9.070 9.034 9.034 1,217 -0.02(-0.20%)
Jul 08, 2004 9.043 9.052 9.043 9.052 221 +0.07(+0.80%)
Jul 07, 2004 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Jul 06, 2004 8.853 8.980 8.853 8.980 442 -0.05(-0.60%)
Jul 02, 2004 9.043 9.106 9.025 9.034 5,091 +0.17(+1.94%)
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.