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

Sportradar Group Ag Cl A (NQ: SRAD )

9.260 -0.150 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 7.880 8.050 7.590 7.900 133,307 -0.13(-1.62%)
Jun 29, 2022 7.760 8.060 7.560 8.030 334,256 +0.28(+3.61%)
Jun 28, 2022 8.010 8.240 7.740 7.750 365,258 -0.25(-3.12%)
Jun 27, 2022 8.180 8.315 7.795 8.000 282,763 -0.10(-1.23%)
Jun 24, 2022 8.060 8.440 7.990 8.100 449,171 +0.17(+2.14%)
Jun 23, 2022 7.830 8.100 7.570 7.930 331,422 +0.13(+1.67%)
Jun 22, 2022 7.740 8.000 7.675 7.800 120,075 -0.11(-1.39%)
Jun 21, 2022 8.490 8.535 7.890 7.910 212,466 -0.50(-5.95%)
Jun 17, 2022 8.040 8.610 7.920 8.410 481,535 +0.36(+4.47%)
Jun 16, 2022 8.360 8.440 7.710 8.050 374,656 -0.65(-7.47%)
Jun 15, 2022 8.730 9.582 8.360 8.700 275,553 +0.06(+0.69%)
Jun 14, 2022 8.730 8.959 8.410 8.640 204,692 -0.02(-0.23%)
Jun 13, 2022 9.160 9.397 8.530 8.660 332,696 -0.83(-8.75%)
Jun 10, 2022 10.00 10.22 9.300 9.490 185,734 -0.56(-5.57%)
Jun 09, 2022 10.42 10.49 10.02 10.05 267,329 -0.34(-3.27%)
Jun 08, 2022 10.02 10.60 9.990 10.39 217,323 +0.18(+1.76%)
Jun 07, 2022 9.920 10.22 9.760 10.21 170,512 +0.13(+1.29%)
Jun 06, 2022 10.62 10.70 9.880 10.08 257,996 -0.30(-2.89%)
Jun 03, 2022 10.67 10.92 10.29 10.38 173,218 -0.57(-5.21%)
Jun 02, 2022 9.910 10.99 9.800 10.95 668,467 +1.13(+11.51%)
Jun 01, 2022 9.600 10.00 9.155 9.820 732,504 +0.43(+4.58%)
May 31, 2022 9.760 9.790 9.210 9.390 149,185 -0.49(-4.96%)
May 27, 2022 9.800 9.880 9.560 9.880 142,062 +0.49(+5.22%)
May 26, 2022 8.970 9.625 8.970 9.390 99,903 +0.40(+4.45%)
May 25, 2022 8.600 9.089 8.600 8.990 265,473 +0.35(+4.05%)
May 24, 2022 8.960 8.960 8.530 8.640 357,715 -0.45(-4.95%)
May 23, 2022 9.150 9.325 8.920 9.090 528,342 -0.03(-0.33%)
May 20, 2022 9.410 9.530 8.720 9.120 1,151,805 -0.28(-2.98%)
May 19, 2022 9.530 9.640 9.360 9.400 467,777 -0.23(-2.39%)
May 18, 2022 10.20 10.40 9.570 9.630 470,539 -0.58(-5.68%)
May 17, 2022 10.36 10.50 9.830 10.21 311,593 +0.22(+2.20%)
May 16, 2022 10.17 10.17 9.770 9.990 147,587 -0.21(-2.06%)
May 13, 2022 10.04 10.42 10.03 10.20 172,705 +0.47(+4.83%)
May 12, 2022 9.040 10.00 8.900 9.730 402,514 +0.65(+7.16%)
May 11, 2022 9.770 10.37 8.965 9.080 408,822 -0.81(-8.19%)
May 10, 2022 10.98 11.00 9.823 9.890 434,739 -0.75(-7.05%)
May 09, 2022 11.80 12.12 10.56 10.64 273,694 -1.45(-11.99%)
May 06, 2022 11.40 12.40 11.10 12.09 827,959 +0.36(+3.07%)
May 05, 2022 12.45 12.50 11.56 11.73 334,666 -0.90(-7.13%)
May 04, 2022 12.67 12.78 12.11 12.63 195,617 -0.11(-0.86%)
May 03, 2022 13.09 13.09 12.56 12.74 112,357 -0.32(-2.45%)
May 02, 2022 12.61 13.15 12.39 13.06 130,244 +0.52(+4.15%)
Apr 29, 2022 12.79 13.18 12.47 12.54 126,644 -0.42(-3.24%)
Apr 28, 2022 12.78 13.15 12.42 12.96 126,140 +0.23(+1.81%)
Apr 27, 2022 12.56 12.98 12.47 12.73 76,503 +0.22(+1.76%)
Apr 26, 2022 13.20 13.20 12.47 12.51 106,700 -0.79(-5.94%)
Apr 25, 2022 13.17 13.51 13.00 13.30 222,944 +0.11(+0.83%)
Apr 22, 2022 13.30 13.47 12.96 13.19 149,715 -0.12(-0.90%)
Apr 21, 2022 13.89 13.97 13.13 13.31 197,702 -0.49(-3.55%)
Apr 20, 2022 14.17 14.35 13.40 13.80 605,293 -0.31(-2.20%)
Apr 19, 2022 13.17 14.38 13.03 14.11 639,797 +0.83(+6.25%)
Apr 18, 2022 13.00 14.14 12.68 13.28 705,655 +0.26(+2.00%)
Apr 14, 2022 13.71 14.04 12.77 13.02 603,496 -0.62(-4.55%)
Apr 13, 2022 13.18 14.11 13.17 13.64 570,196 +0.49(+3.73%)
Apr 12, 2022 13.88 14.17 13.01 13.15 408,472 -0.53(-3.87%)
Apr 11, 2022 13.60 13.81 12.83 13.68 397,625 -0.01(-0.07%)
Apr 08, 2022 14.01 14.25 13.57 13.69 127,710 -0.34(-2.42%)
Apr 07, 2022 14.49 14.55 13.90 14.03 168,769 -0.51(-3.51%)
Apr 06, 2022 14.56 14.59 13.94 14.54 287,301 -0.35(-2.35%)
Apr 05, 2022 16.03 16.03 14.59 14.89 347,003 -0.95(-6.00%)
Apr 04, 2022 15.52 16.35 15.11 15.84 207,270 -0.81(-4.86%)
Apr 01, 2022 16.70 17.14 16.28 16.65 324,085 +0.01(+0.06%)
Mar 31, 2022 16.66 17.24 16.06 16.64 270,865 -0.04(-0.24%)
Mar 30, 2022 15.78 17.45 14.98 16.68 657,176 +1.96(+13.32%)
Mar 29, 2022 15.78 16.24 14.65 14.72 523,220 -0.80(-5.15%)
Mar 28, 2022 15.00 15.52 14.70 15.52 135,606 +0.73(+4.94%)
Mar 25, 2022 15.47 15.47 14.45 14.79 166,779 -0.57(-3.71%)
Mar 24, 2022 14.69 15.43 14.32 15.36 204,152 +0.76(+5.21%)
Mar 23, 2022 15.48 15.50 14.48 14.60 191,217 -1.03(-6.59%)
Mar 22, 2022 15.21 15.97 15.21 15.63 191,525 +0.40(+2.63%)
Mar 21, 2022 15.97 16.03 14.65 15.23 205,204 -0.94(-5.81%)
Mar 18, 2022 15.55 16.21 15.27 16.17 468,656 +0.51(+3.26%)
Mar 17, 2022 14.52 15.87 14.35 15.66 367,066 +1.02(+6.97%)
Mar 16, 2022 14.38 14.78 13.98 14.64 247,846 +0.52(+3.68%)
Mar 15, 2022 14.15 14.88 13.90 14.12 357,003 +0.35(+2.54%)
Mar 14, 2022 12.52 13.98 12.41 13.77 521,712 +1.29(+10.34%)
Mar 11, 2022 13.10 13.30 12.43 12.48 270,764 -0.47(-3.63%)
Mar 10, 2022 12.86 13.26 12.70 12.95 199,090 -0.39(-2.92%)
Mar 09, 2022 11.86 13.44 11.86 13.34 497,700 +1.86(+16.20%)
Mar 08, 2022 12.20 12.20 11.06 11.48 2,887,684 -0.34(-2.88%)
Mar 07, 2022 12.60 12.78 11.81 11.82 474,980 -0.87(-6.86%)
Mar 04, 2022 13.97 14.00 12.38 12.69 529,448 -1.35(-9.62%)
Mar 03, 2022 14.19 14.73 13.65 14.04 395,549 -0.08(-0.57%)
Mar 02, 2022 14.33 14.46 13.85 14.12 171,738 -0.24(-1.67%)
Mar 01, 2022 14.65 14.87 14.27 14.36 331,429 -0.29(-1.98%)
Feb 28, 2022 13.80 14.72 13.80 14.65 170,929 +0.70(+5.02%)
Feb 25, 2022 13.55 14.01 13.50 13.95 204,429 +0.51(+3.79%)
Feb 24, 2022 12.27 13.53 12.18 13.44 319,697 +0.44(+3.38%)
Feb 23, 2022 13.39 13.59 12.87 13.00 467,580 -0.20(-1.52%)
Feb 22, 2022 12.65 13.28 12.51 13.20 654,626 +0.55(+4.35%)
Feb 18, 2022 12.65 0 -0.99(-7.26%)
Feb 17, 2022 13.45 13.79 13.45 13.64 185,667 +0.06(+0.44%)
Feb 16, 2022 13.97 14.41 13.13 13.58 239,962 -0.39(-2.79%)
Feb 15, 2022 13.85 14.04 13.29 13.97 182,674 +0.51(+3.79%)
Feb 14, 2022 13.37 14.24 13.29 13.46 159,405 +0.17(+1.28%)
Feb 11, 2022 14.35 14.80 13.25 13.29 452,767 -1.07(-7.45%)
Feb 10, 2022 14.01 14.82 13.80 14.36 367,705 -0.03(-0.21%)
Feb 09, 2022 13.28 14.47 13.11 14.39 464,005 +1.62(+12.69%)
Feb 08, 2022 12.85 12.98 12.34 12.77 256,557 +0.00(+0.00%)
Feb 07, 2022 12.22 12.85 11.83 12.77 802,062 +0.84(+7.04%)
Feb 04, 2022 11.59 11.93 11.16 11.93 342,136 +0.34(+2.93%)
Feb 03, 2022 12.30 11.43 11.59 430,475 -0.91(-7.28%)
Feb 02, 2022 13.75 13.82 12.35 12.50 215,028 -1.14(-8.36%)
Feb 01, 2022 13.50 13.81 13.20 13.64 196,937 +0.24(+1.79%)
Jan 31, 2022 12.81 13.40 327,165 +0.76(+6.01%)
Jan 28, 2022 12.68 12.75 11.32 12.64 577,929 -0.01(-0.08%)
Jan 27, 2022 13.50 13.62 12.57 12.65 179,473 -0.62(-4.67%)
Jan 26, 2022 13.72 14.10 13.12 13.27 212,916 -0.11(-0.82%)
Jan 25, 2022 13.20 13.65 12.90 13.38 163,629 -0.11(-0.82%)
Jan 24, 2022 12.50 13.51 12.10 13.49 433,653 +0.78(+6.14%)
Jan 21, 2022 13.25 13.41 12.69 12.71 364,542 -0.61(-4.58%)
Jan 20, 2022 13.70 14.25 13.26 13.32 272,078 -0.27(-1.99%)
Jan 19, 2022 14.30 14.56 13.59 13.59 305,440 -0.64(-4.50%)
Jan 18, 2022 15.00 15.07 14.10 14.23 358,139 -1.24(-8.02%)
Jan 14, 2022 15.47 0 -0.03(-0.19%)
Jan 13, 2022 15.86 16.50 15.30 15.50 336,459 -0.38(-2.39%)
Jan 12, 2022 16.66 17.49 15.79 15.88 329,234 -0.50(-3.05%)
Jan 11, 2022 16.70 17.01 16.04 16.38 195,569 -0.42(-2.50%)
Jan 10, 2022 16.28 16.83 15.68 16.80 207,721 +0.32(+1.94%)
Jan 07, 2022 16.77 17.11 16.12 16.48 147,498 -0.09(-0.54%)
Jan 06, 2022 15.83 16.89 15.32 16.57 380,419 +0.52(+3.24%)
Jan 05, 2022 18.11 18.39 16.00 16.05 799,490 -2.22(-12.15%)
Jan 04, 2022 18.98 19.48 17.72 18.27 487,120 -0.76(-3.99%)
Jan 03, 2022 17.87 19.05 17.83 19.03 294,059 +1.46(+8.31%)
Dec 31, 2021 18.06 18.25 17.50 17.57 137,806 -0.63(-3.46%)
Dec 30, 2021 17.95 18.64 17.95 18.20 164,389 +0.17(+0.94%)
Dec 29, 2021 18.28 18.46 17.62 18.03 113,129 -0.24(-1.31%)
Dec 28, 2021 18.87 18.97 18.20 18.27 352,466 -0.63(-3.33%)
Dec 27, 2021 18.67 18.92 18.05 18.90 378,985 +0.31(+1.67%)
Dec 23, 2021 18.14 18.84 17.92 18.59 179,123 +0.47(+2.59%)
Dec 22, 2021 18.84 18.99 17.92 18.12 201,455 -0.76(-4.03%)
Dec 21, 2021 18.02 19.41 18.02 18.88 339,316 +0.89(+4.95%)
Dec 20, 2021 17.17 18.25 17.03 17.99 343,526 +0.29(+1.64%)
Dec 17, 2021 16.51 17.79 15.80 17.70 660,088 +1.15(+6.95%)
Dec 16, 2021 18.29 18.45 16.37 16.55 792,488 -1.59(-8.77%)
Dec 15, 2021 18.59 18.77 18.02 18.14 683,053 -0.51(-2.73%)
Dec 14, 2021 18.40 18.74 17.82 18.65 751,903 +0.18(+0.97%)
Dec 13, 2021 19.29 19.35 17.17 18.47 983,270 +0.24(+1.32%)
Dec 10, 2021 18.12 18.44 17.61 18.23 512,601 +0.20(+1.11%)
Dec 09, 2021 18.00 18.77 17.63 18.03 398,047 +0.01(+0.06%)
Dec 08, 2021 17.39 18.20 17.02 18.02 1,671,748 +0.72(+4.16%)
Dec 07, 2021 17.26 17.78 16.97 17.30 327,860 +0.47(+2.79%)
Dec 06, 2021 15.88 16.98 15.30 16.83 501,997 +1.03(+6.52%)
Dec 03, 2021 16.40 16.49 15.25 15.80 718,426 -0.76(-4.59%)
Dec 02, 2021 15.20 16.66 14.40 16.56 1,028,575 +1.52(+10.11%)
Dec 01, 2021 16.22 16.90 14.36 15.04 1,756,021 -1.07(-6.64%)
Nov 30, 2021 16.60 16.96 15.67 16.11 1,183,214 -0.79(-4.67%)
Nov 29, 2021 18.02 18.48 16.63 16.90 403,532 -0.81(-4.57%)
Nov 26, 2021 18.90 19.07 17.44 17.71 415,008 -1.07(-5.70%)
Nov 24, 2021 18.57 18.99 18.08 18.78 543,553 +0.00(+0.00%)
Nov 23, 2021 19.95 20.31 18.05 18.78 764,569 -1.17(-5.86%)
Nov 22, 2021 21.34 21.98 19.82 19.95 282,005 -1.08(-5.14%)
Nov 19, 2021 21.42 21.78 20.98 21.03 92,975 -0.13(-0.61%)
Nov 18, 2021 22.00 22.06 21.17 21.16 322,363 -0.67(-3.07%)
Nov 17, 2021 24.00 24.54 21.20 21.83 553,359 +0.18(+0.83%)
Nov 16, 2021 22.91 22.91 21.39 21.65 284,058 -0.74(-3.31%)
Nov 15, 2021 22.39 22.74 21.71 22.39 170,505 +0.49(+2.24%)
Nov 12, 2021 21.50 22.03 21.03 21.90 185,262 +0.57(+2.67%)
Nov 11, 2021 21.96 21.96 20.67 21.33 133,175 -0.60(-2.74%)
Nov 10, 2021 21.84 21.93 114,818 -0.09(-0.41%)
Nov 09, 2021 22.84 23.00 21.74 22.02 193,947 -0.54(-2.39%)
Nov 08, 2021 22.34 23.47 21.81 22.56 273,579 +0.56(+2.55%)
Nov 05, 2021 24.08 24.29 21.70 22.00 409,790 -1.75(-7.37%)
Nov 04, 2021 23.32 24.43 22.76 23.75 629,204 +1.29(+5.74%)
Nov 03, 2021 21.87 22.85 21.68 22.46 199,589 +0.52(+2.37%)
Nov 02, 2021 21.98 21.99 21.45 21.94 215,505 -0.05(-0.23%)
Nov 01, 2021 21.73 22.50 22.19 21.99 472,457 +1.09(+5.22%)
Oct 29, 2021 20.10 21.09 20.90 276,309 +0.80(+3.98%)
Oct 28, 2021 20.25 19.98 20.10 371,514 -0.05(-0.25%)
Oct 27, 2021 21.71 21.85 19.78 20.15 644,012 -1.69(-7.74%)
Oct 26, 2021 22.20 21.84 178,856 -0.31(-1.40%)
Oct 25, 2021 22.20 22.15 172,363 +0.04(+0.18%)
Oct 22, 2021 22.88 22.88 21.84 22.11 220,880 -0.75(-3.28%)
Oct 21, 2021 23.12 23.23 22.58 22.86 101,326 -0.03(-0.13%)
Oct 20, 2021 22.52 23.45 22.03 22.89 260,742 +0.50(+2.23%)
Oct 19, 2021 23.50 23.99 22.26 22.39 320,616 -0.96(-4.11%)
Oct 18, 2021 23.87 24.00 23.11 23.35 424,728 -0.92(-3.79%)
Oct 15, 2021 24.25 24.96 23.82 24.27 1,138,310 +0.61(+2.58%)
Oct 14, 2021 22.23 23.90 21.83 23.66 1,048,400 +2.00(+9.23%)
Oct 13, 2021 21.75 21.98 21.06 21.66 406,521 +0.01(+0.05%)
Oct 12, 2021 22.54 22.94 21.45 21.65 904,926 -0.93(-4.12%)
Oct 11, 2021 23.46 23.89 22.52 22.58 834,000 -0.90(-3.83%)
Oct 08, 2021 23.50 24.10 22.75 23.48 469,897 +0.01(+0.04%)
Oct 07, 2021 24.00 24.22 23.08 23.47 266,623 +0.61(+2.67%)
Oct 06, 2021 22.95 23.70 22.44 22.86 315,946 -0.28(-1.21%)
Oct 05, 2021 22.41 23.37 22.41 23.14 846,150 +0.49(+2.16%)
Oct 04, 2021 23.45 23.69 22.07 22.65 356,626 -0.80(-3.41%)
Oct 01, 2021 22.81 23.76 22.25 23.45 266,805 +0.82(+3.62%)
Sep 30, 2021 23.78 23.98 22.57 22.63 460,541 -1.15(-4.84%)
Sep 29, 2021 24.00 24.46 22.38 23.78 1,046,854 -0.47(-1.94%)
Sep 28, 2021 25.00 25.00 22.00 24.25 2,211,438 -0.95(-3.77%)
Sep 27, 2021 25.65 25.91 24.90 25.20 426,787 -0.77(-2.96%)
Sep 24, 2021 26.02 26.21 25.70 25.97 240,538 -0.28(-1.07%)
Sep 23, 2021 26.05 26.89 25.61 26.25 502,596 +0.24(+0.92%)
Sep 22, 2021 26.10 26.66 25.16 26.01 866,504 +0.11(+0.42%)
Sep 21, 2021 26.98 27.55 25.40 25.90 1,089,823 -0.40(-1.52%)
Sep 20, 2021 26.48 26.68 25.25 26.30 930,199 -0.70(-2.59%)
Sep 17, 2021 26.72 27.15 26.10 27.00 918,428 +0.50(+1.89%)
Sep 16, 2021 28.00 28.22 25.32 26.50 1,892,969 -0.50(-1.85%)
Sep 15, 2021 25.17 27.66 24.25 27.00 3,752,332 +1.95(+7.78%)
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.