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

(OP: MANA )

18.00 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Apr 30, 2024 17.05 17.95 15.26 16.80 6,079 -1.20(-6.67%)
Apr 29, 2024 20.00 20.25 17.10 18.00 9,846 -3.00(-14.29%)
Apr 26, 2024 21.00 21.49 20.05 21.00 9,284 -0.10(-0.47%)
Apr 25, 2024 23.00 24.00 20.50 21.10 10,766 -1.75(-7.66%)
Apr 24, 2024 28.32 28.32 22.77 22.85 8,848 -7.20(-23.96%)
Apr 23, 2024 31.50 31.50 30.05 30.05 2,461 +1.10(+3.80%)
Apr 22, 2024 32.75 33.00 27.51 28.95 5,509 -2.05(-6.61%)
Apr 19, 2024 34.00 34.00 31.00 31.00 985 -1.50(-4.62%)
Apr 18, 2024 26.50 32.50 26.50 32.50 3,326 +6.95(+27.20%)
Apr 17, 2024 31.05 31.05 24.03 25.55 5,251 -1.97(-7.16%)
Apr 16, 2024 30.00 32.00 26.47 27.52 6,759 +0.52(+1.93%)
Apr 15, 2024 32.00 34.00 27.00 27.00 6,232 -7.00(-20.59%)
Apr 12, 2024 36.00 36.00 32.62 34.00 3,747 -3.00(-8.11%)
Apr 11, 2024 37.01 37.01 37.00 37.00 1,094 +1.00(+2.78%)
Apr 10, 2024 35.02 37.65 35.02 36.00 2,529 -3.99(-9.98%)
Apr 09, 2024 42.00 42.00 36.85 39.99 2,423 -2.58(-6.05%)
Apr 08, 2024 45.00 45.00 39.86 42.57 3,823 +2.56(+6.39%)
Apr 05, 2024 44.50 45.00 40.01 40.01 6,022 -2.99(-6.95%)
Apr 04, 2024 44.00 47.90 41.60 43.00 6,026 +1.90(+4.62%)
Apr 03, 2024 41.01 47.95 41.00 41.10 2,923 +0.05(+0.12%)
Apr 02, 2024 50.00 50.00 41.05 41.05 5,032 -11.10(-21.28%)
Apr 01, 2024 50.50 54.39 48.25 52.15 9,131 +0.65(+1.26%)
Mar 28, 2024 53.00 53.00 46.01 51.50 1,143 -1.50(-2.83%)
Mar 27, 2024 49.20 53.15 47.55 53.00 3,341 +1.76(+3.43%)
Mar 26, 2024 49.01 54.45 48.11 51.24 5,529 +1.44(+2.89%)
Mar 25, 2024 40.75 50.00 40.60 49.80 11,322 +10.80(+27.69%)
Mar 22, 2024 38.00 43.97 38.00 39.00 1,707 -8.94(-18.65%)
Mar 21, 2024 30.05 47.94 30.05 47.94 2,177 +14.94(+45.27%)
Mar 20, 2024 32.95 33.00 28.07 33.00 6,843 -1.00(-2.94%)
Mar 19, 2024 27.00 34.00 27.00 34.00 6,691 +2.70(+8.63%)
Mar 18, 2024 37.01 37.01 29.26 31.30 14,034 -6.50(-17.20%)
Mar 15, 2024 40.00 42.98 35.65 37.80 20,189 -3.07(-7.51%)
Mar 14, 2024 56.88 56.88 37.45 40.87 15,568 -7.16(-14.91%)
Mar 13, 2024 50.75 56.87 48.03 48.03 5,261 -1.97(-3.94%)
Mar 12, 2024 61.99 69.73 33.10 50.00 24,618 -11.00(-18.03%)
Mar 11, 2024 57.09 67.99 49.65 61.00 27,095 +13.50(+28.42%)
Mar 08, 2024 45.95 47.50 42.80 47.50 6,552 +2.75(+6.15%)
Mar 07, 2024 48.00 54.00 32.99 44.75 20,802 -2.24(-4.77%)
Mar 06, 2024 38.50 46.99 33.28 46.99 30,278 +9.99(+27.00%)
Mar 05, 2024 32.75 42.70 32.75 37.00 13,153 +6.80(+22.52%)
Mar 04, 2024 22.19 30.96 22.19 30.20 30,397 +8.97(+42.25%)
Mar 01, 2024 22.00 22.40 21.23 21.23 4,524 -0.71(-3.24%)
Feb 29, 2024 20.00 21.97 20.00 21.94 9,644 +1.94(+9.70%)
Feb 28, 2024 17.70 22.00 17.70 20.00 5,503 +1.75(+9.59%)
Feb 27, 2024 19.00 19.00 17.70 18.25 2,530 -0.75(-3.95%)
Feb 26, 2024 19.00 20.25 18.40 19.00 6,325 +0.03(+0.16%)
Feb 23, 2024 18.60 18.97 17.60 18.97 1,482 +1.46(+8.34%)
Feb 22, 2024 17.51 17.51 17.51 17.51 562 +0.03(+0.17%)
Feb 21, 2024 18.50 18.50 17.01 17.48 4,588 -0.89(-4.86%)
Feb 20, 2024 17.25 18.50 17.25 18.37 2,863 +1.12(+6.51%)
Feb 16, 2024 18.60 18.60 17.10 17.25 701 +0.00(+0.00%)
Feb 15, 2024 16.50 17.25 16.50 17.25 1,352 +0.90(+5.50%)
Feb 14, 2024 16.00 16.35 15.36 16.35 2,098 +0.60(+3.81%)
Feb 13, 2024 14.50 15.85 14.50 15.75 2,394 +1.49(+10.45%)
Feb 12, 2024 14.25 15.30 13.90 14.26 3,581 +0.26(+1.86%)
Feb 09, 2024 14.00 15.00 13.51 14.00 1,980 +0.74(+5.58%)
Feb 08, 2024 13.11 13.26 13.11 13.26 527 +0.41(+3.19%)
Feb 07, 2024 12.50 12.85 12.50 12.85 833 +1.10(+9.36%)
Feb 06, 2024 11.50 12.70 10.75 11.75 4,824 +0.75(+6.82%)
Feb 05, 2024 10.90 11.14 10.76 11.00 4,928 -0.05(-0.45%)
Feb 02, 2024 11.80 11.80 10.25 11.05 6,055 -0.80(-6.75%)
Feb 01, 2024 12.05 12.55 11.85 11.85 4,392 -0.03(-0.25%)
Jan 31, 2024 12.50 12.50 11.00 11.88 8,212 -0.87(-6.82%)
Jan 30, 2024 14.20 14.20 12.00 12.75 9,935 -1.40(-9.89%)
Jan 29, 2024 15.00 15.00 13.90 14.15 3,960 -0.05(-0.35%)
Jan 26, 2024 15.40 15.40 14.00 14.20 1,850 -0.30(-2.07%)
Jan 25, 2024 15.15 15.15 14.00 14.50 2,989 -0.50(-3.33%)
Jan 24, 2024 15.07 15.75 15.00 15.00 3,392 -0.49(-3.16%)
Jan 23, 2024 17.08 17.08 15.00 15.49 3,402 -1.61(-9.42%)
Jan 22, 2024 16.95 17.66 16.95 17.10 1,072 +0.11(+0.65%)
Jan 19, 2024 16.00 16.99 14.95 16.99 3,916 -0.03(-0.18%)
Jan 18, 2024 21.00 21.00 16.95 17.02 1,859 -3.98(-18.95%)
Jan 17, 2024 23.00 26.31 21.00 21.00 3,893 -2.40(-10.24%)
Jan 16, 2024 18.66 23.44 18.66 23.40 5,435 +4.50(+23.79%)
Jan 12, 2024 14.60 19.50 12.60 18.90 10,085 +4.40(+30.34%)
Jan 11, 2024 14.01 14.50 13.86 14.50 694 +0.75(+5.45%)
Jan 09, 2024 13.75 138 -0.50(-3.51%)
Jan 08, 2024 14.75 14.75 14.25 14.25 1,311 -0.74(-4.94%)
Jan 05, 2024 15.00 15.00 14.15 14.99 1,290 +0.84(+5.94%)
Jan 04, 2024 14.06 15.75 14.06 14.15 2,633 +0.15(+1.07%)
Jan 03, 2024 15.00 16.15 14.00 14.00 8,079 -2.68(-16.07%)
Jan 02, 2024 17.00 19.24 16.68 16.68 1,615 -0.02(-0.12%)
Dec 29, 2023 16.71 17.16 16.70 16.70 4,232 -0.06(-0.36%)
Dec 28, 2023 16.90 18.50 16.76 16.76 3,352 -0.24(-1.41%)
Dec 27, 2023 16.49 17.00 16.10 17.00 1,321 +0.85(+5.29%)
Dec 26, 2023 14.97 16.48 14.97 16.15 3,867 +1.20(+8.00%)
Dec 22, 2023 15.06 15.29 14.95 14.95 2,273 +1.05(+7.55%)
Dec 21, 2023 12.71 15.00 12.20 13.90 5,387 +1.84(+15.26%)
Dec 20, 2023 12.30 12.99 12.06 12.06 1,990 -0.17(-1.39%)
Dec 19, 2023 12.32 12.32 10.11 12.23 3,116 -0.08(-0.65%)
Dec 18, 2023 13.00 13.00 12.31 12.31 1,481 -0.68(-5.23%)
Dec 15, 2023 12.67 12.99 11.26 12.99 4,059 -1.01(-7.21%)
Dec 14, 2023 15.00 15.99 13.43 14.00 3,153 -2.16(-13.37%)
Dec 13, 2023 12.03 16.16 11.00 16.16 2,568 +4.11(+34.11%)
Dec 12, 2023 12.00 12.23 12.00 12.05 1,443 +0.05(+0.42%)
Dec 11, 2023 12.30 12.30 12.00 12.00 743 -0.20(-1.64%)
Dec 08, 2023 12.23 12.24 12.18 12.20 6,819 +0.25(+2.09%)
Dec 07, 2023 11.65 11.95 11.65 11.95 1,556 +0.45(+3.91%)
Dec 06, 2023 11.15 11.50 10.61 11.50 3,806 +0.00(+0.00%)
Dec 05, 2023 13.58 13.58 11.44 11.50 2,721 -0.74(-6.06%)
Dec 04, 2023 11.59 13.00 11.59 12.24 2,711 +0.65(+5.63%)
Dec 01, 2023 11.54 11.59 11.54 11.59 274 +0.00(+0.00%)
Nov 30, 2023 13.24 13.58 11.59 11.59 1,405 -0.42(-3.50%)
Nov 29, 2023 13.52 13.52 12.01 12.01 650 +0.00(+0.00%)
Nov 28, 2023 12.01 13.58 12.01 12.01 1,596 +0.46(+3.98%)
Nov 27, 2023 13.91 13.91 11.55 11.55 2,064 -2.95(-20.34%)
Nov 24, 2023 14.50 14.50 13.91 14.50 1,185 +0.05(+0.35%)
Nov 22, 2023 15.80 15.80 14.45 14.45 2,432 -1.15(-7.37%)
Nov 21, 2023 15.25 16.00 14.21 15.60 2,277 +0.35(+2.30%)
Nov 20, 2023 14.50 15.34 13.90 15.25 4,831 +1.75(+12.96%)
Nov 17, 2023 13.55 13.55 13.50 13.50 743 +0.80(+6.30%)
Nov 16, 2023 12.69 17.00 11.81 12.70 12,216 +1.70(+15.45%)
Nov 15, 2023 11.75 12.54 11.00 11.00 1,245 -0.05(-0.45%)
Nov 14, 2023 14.55 14.55 9.800 11.05 5,125 -4.20(-27.54%)
Nov 13, 2023 16.00 19.49 12.20 15.25 9,090 -0.95(-5.86%)
Nov 10, 2023 7.990 19.68 7.940 16.20 18,071 +8.70(+116.00%)
Nov 09, 2023 6.900 8.500 6.450 7.500 11,223 +0.97(+14.85%)
Nov 08, 2023 5.391 6.600 5.391 6.530 3,759 +0.59(+9.93%)
Nov 07, 2023 6.580 6.580 5.680 5.940 2,373 -0.05(-0.83%)
Nov 06, 2023 3.550 6.310 3.550 5.990 9,713 +2.49(+71.14%)
Nov 03, 2023 3.500 3.500 3.150 3.500 8,077 +0.00(+0.00%)
Nov 02, 2023 3.460 3.550 3.260 3.500 1,782 +0.30(+9.37%)
Nov 01, 2023 3.410 3.950 3.200 3.200 14,494 -0.40(-11.11%)
Oct 31, 2023 4.000 4.000 3.140 3.600 14,553 -0.15(-4.00%)
Oct 30, 2023 3.400 4.134 3.400 3.750 10,047 -0.45(-10.71%)
Oct 27, 2023 4.260 4.260 4.150 4.200 1,664 -0.45(-9.68%)
Oct 26, 2023 4.710 4.710 4.240 4.650 488 -1.07(-18.65%)
Oct 25, 2023 5.690 6.300 5.638 5.716 840 +0.62(+12.08%)
Oct 24, 2023 5.750 7.310 4.955 5.100 8,186 +0.10(+2.00%)
Oct 23, 2023 4.960 5.000 4.930 5.000 1,585 +0.05(+1.01%)
Oct 20, 2023 4.950 4.960 4.930 4.950 3,889 +0.15(+3.13%)
Oct 19, 2023 4.950 5.000 4.800 4.800 883 -0.20(-4.00%)
Oct 18, 2023 5.000 5.000 4.900 5.000 620 +0.20(+4.17%)
Oct 17, 2023 4.800 4.800 4.800 4.800 150 +0.05(+1.05%)
Oct 16, 2023 4.600 4.750 3.600 4.750 1,000 -0.23(-4.62%)
Oct 13, 2023 5.000 5.000 4.980 4.980 600 +0.00(+0.00%)
Oct 12, 2023 4.980 4.980 4.980 4.980 100 +0.15(+3.11%)
Oct 11, 2023 4.830 4.830 4.830 4.830 100 +0.83(+20.75%)
Oct 10, 2023 4.830 4.830 4.000 4.000 300 -0.05(-1.23%)
Oct 09, 2023 4.100 4.100 4.050 4.050 1,137 +0.05(+1.25%)
Oct 06, 2023 4.000 4.100 4.000 4.000 200 -0.06(-1.48%)
Oct 05, 2023 4.200 4.200 4.060 4.060 352 -0.94(-18.80%)
Oct 04, 2023 4.920 5.000 4.920 5.000 2,019 +0.10(+2.04%)
Oct 02, 2023 4.900 12 -0.08(-1.61%)
Sep 29, 2023 4.950 4.980 4.950 4.980 437 +0.00(+0.00%)
Sep 28, 2023 4.000 4.980 4.000 4.980 4,762 +0.77(+18.29%)
Sep 25, 2023 4.210 1 +0.13(+3.19%)
Sep 21, 2023 4.080 25 +0.13(+3.29%)
Sep 20, 2023 3.660 3.950 3.660 3.950 620 +0.54(+15.84%)
Sep 19, 2023 3.700 3.700 3.410 3.410 410 -0.53(-13.45%)
Sep 18, 2023 3.990 3.990 3.940 3.940 488 +0.34(+9.44%)
Sep 11, 2023 3.600 30 +0.05(+1.41%)
Sep 07, 2023 3.550 0 -0.26(-6.82%)
Sep 05, 2023 3.810 0 +0.01(+0.26%)
Aug 31, 2023 3.800 45 +0.20(+5.56%)
Aug 30, 2023 3.820 4.400 3.500 3.600 1,685 -0.80(-18.18%)
Aug 29, 2023 4.942 4.942 3.100 4.400 16,514 -0.60(-12.00%)
Aug 28, 2023 4.350 5.000 4.350 5.000 852 +0.65(+14.94%)
Aug 25, 2023 4.450 4.450 4.350 4.350 400 -0.10(-2.25%)
Aug 24, 2023 4.475 4.475 4.450 4.450 300 -0.15(-3.26%)
Aug 21, 2023 4.600 51 -1.25(-21.37%)
Aug 18, 2023 4.300 5.850 4.300 5.850 1,932 +1.10(+23.16%)
Aug 16, 2023 4.750 13 -0.10(-2.06%)
Aug 14, 2023 4.850 99 +1.50(+44.78%)
Aug 11, 2023 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Aug 10, 2023 3.350 3.350 3.350 3.350 1,568 +0.04(+1.33%)
Aug 09, 2023 3.000 3.450 3.000 3.306 539 +0.36(+12.07%)
Aug 08, 2023 2.612 2.950 2.612 2.950 817 +0.46(+18.47%)
Aug 07, 2023 4.000 4.000 2.490 2.490 8,674 -1.31(-34.47%)
Aug 03, 2023 3.800 21 -0.18(-4.52%)
Aug 02, 2023 4.400 4.400 3.750 3.980 2,363 -0.62(-13.48%)
Aug 01, 2023 4.650 4.650 4.100 4.600 2,927 -0.30(-6.12%)
Jul 31, 2023 4.900 5.010 4.760 4.900 7,955 -0.30(-5.77%)
Jul 28, 2023 6.180 6.180 4.310 5.200 3,867 -1.65(-24.09%)
Jul 27, 2023 7.076 7.076 6.850 6.850 902 +0.70(+11.38%)
Jul 25, 2023 6.150 68 -1.40(-18.54%)
Jul 24, 2023 8.100 8.100 7.280 7.550 3,871 -0.57(-7.02%)
Jul 21, 2023 8.100 8.120 8.100 8.120 353 +0.03(+0.37%)
Jul 20, 2023 9.890 9.890 8.090 8.090 1,793 -1.71(-17.45%)
Jul 19, 2023 9.800 9.800 9.800 9.800 373 +0.06(+0.62%)
Jul 18, 2023 9.688 9.740 9.688 9.740 455 -0.17(-1.72%)
Jul 17, 2023 8.665 9.980 8.250 9.910 6,954 +1.81(+22.38%)
Jul 14, 2023 8.000 8.500 7.985 8.098 2,463 +0.19(+2.37%)
Jul 13, 2023 6.870 7.910 6.820 7.910 2,806 +1.05(+15.31%)
Jul 11, 2023 6.860 36 +0.36(+5.54%)
Jul 07, 2023 6.500 181 -0.05(-0.76%)
Jul 06, 2023 6.550 6.710 6.550 6.550 311 -0.15(-2.24%)
Jul 05, 2023 6.826 6.826 6.700 6.700 2,433 +0.00(+0.00%)
Jul 03, 2023 6.400 6.700 6.400 6.700 1,401 +0.80(+13.56%)
Jun 30, 2023 6.150 6.150 5.900 5.900 531 -0.55(-8.56%)
Jun 29, 2023 6.367 6.452 6.367 6.452 456 -0.04(-0.59%)
Jun 28, 2023 6.100 6.540 6.100 6.490 727 +0.49(+8.17%)
Jun 27, 2023 6.000 6.000 6.000 6.000 422 +0.34(+5.96%)
Jun 26, 2023 6.000 6.000 5.400 5.662 601 +0.26(+4.86%)
Jun 23, 2023 5.300 5.400 4.650 5.400 1,220 -0.35(-6.09%)
Jun 22, 2023 5.750 5.750 5.750 5.750 296 +0.44(+8.29%)
Jun 21, 2023 6.790 6.990 4.800 5.310 4,121 -0.88(-14.15%)
Jun 20, 2023 5.750 7.000 5.750 6.185 3,162 +0.93(+17.81%)
Jun 16, 2023 5.030 5.400 4.886 5.250 1,370 +0.45(+9.38%)
Jun 15, 2023 4.800 4.800 4.800 4.800 304 +0.00(+0.00%)
Jun 13, 2023 4.800 0 -0.65(-11.93%)
Jun 12, 2023 7.000 7.000 5.450 5.450 537 -1.55(-22.14%)
Jun 05, 2023 7.000 107 +0.00(+0.00%)
Jun 02, 2023 6.500 9.000 6.500 7.000 3,632 +1.01(+16.86%)
May 31, 2023 5.990 0 +0.14(+2.39%)
May 30, 2023 4.500 6.000 4.500 5.850 5,168 +0.74(+14.48%)
May 26, 2023 5.110 5.110 5.110 5.110 329 +0.46(+9.89%)
May 22, 2023 4.650 75 -0.45(-8.83%)
May 19, 2023 6.100 6.438 5.050 5.101 1,694 -3.22(-38.70%)
May 15, 2023 8.320 196 -0.25(-2.92%)
May 10, 2023 8.570 0 +0.00(+0.00%)
May 09, 2023 8.570 8.570 8.570 8.570 104 +0.07(+0.82%)
May 05, 2023 8.500 102 +0.00(+0.00%)
May 04, 2023 8.500 8.500 8.500 8.500 195 +0.00(+0.00%)
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.