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

Dario Health Corp (NQ: DRIO )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 1.740 1.785 1.660 1.720 62,861 -0.06(-3.37%)
Dec 28, 2023 1.730 1.780 1.660 1.780 77,550 +0.09(+5.33%)
Dec 27, 2023 1.750 1.750 1.642 1.690 84,732 -0.06(-3.43%)
Dec 26, 2023 1.670 1.780 1.670 1.750 124,590 +0.08(+4.79%)
Dec 22, 2023 1.630 1.670 1.590 1.670 103,399 +0.03(+1.83%)
Dec 21, 2023 1.670 1.700 1.560 1.640 84,028 +0.01(+0.61%)
Dec 20, 2023 1.690 1.730 1.620 1.630 47,433 -0.05(-2.98%)
Dec 19, 2023 1.700 1.846 1.680 1.680 68,411 -0.04(-2.33%)
Dec 18, 2023 1.780 1.850 1.680 1.720 63,627 -0.05(-2.82%)
Dec 15, 2023 1.790 1.840 1.744 1.770 39,456 -0.02(-1.12%)
Dec 14, 2023 1.760 1.920 1.750 1.790 133,118 +0.05(+2.87%)
Dec 13, 2023 1.600 1.760 1.527 1.740 95,887 +0.14(+8.75%)
Dec 12, 2023 1.600 1.700 1.552 1.600 93,119 -0.04(-2.44%)
Dec 11, 2023 1.890 1.940 1.600 1.640 222,051 -0.23(-12.30%)
Dec 08, 2023 1.780 1.930 1.751 1.870 111,276 +0.07(+3.89%)
Dec 07, 2023 1.770 1.835 1.690 1.800 130,174 +0.00(+0.00%)
Dec 06, 2023 1.880 1.990 1.650 1.800 357,293 -0.05(-2.70%)
Dec 05, 2023 1.600 1.980 1.550 1.850 356,994 +0.25(+15.62%)
Dec 04, 2023 1.380 1.630 1.380 1.600 215,126 +0.19(+13.48%)
Dec 01, 2023 1.180 1.420 1.180 1.410 156,294 +0.20(+16.53%)
Nov 30, 2023 1.290 1.300 1.180 1.210 89,444 -0.08(-6.20%)
Nov 29, 2023 1.040 1.300 1.040 1.290 324,705 +0.26(+25.24%)
Nov 28, 2023 1.060 1.140 1.022 1.030 88,263 -0.04(-3.74%)
Nov 27, 2023 1.030 1.120 1.020 1.070 106,400 +0.00(+0.00%)
Nov 24, 2023 1.050 1.070 0.9902 1.070 100,695 +0.07(+7.00%)
Nov 22, 2023 1.020 1.061 1.000 1.000 92,925 -0.04(-3.85%)
Nov 21, 2023 1.110 1.192 1.040 1.040 50,553 -0.10(-8.77%)
Nov 20, 2023 1.330 1.330 1.120 1.140 103,676 -0.05(-4.20%)
Nov 17, 2023 1.045 1.230 1.044 1.190 154,946 +0.18(+17.82%)
Nov 16, 2023 1.020 1.060 1.010 1.010 68,763 -0.03(-2.88%)
Nov 15, 2023 1.010 1.110 0.9898 1.040 126,789 +0.03(+2.97%)
Nov 14, 2023 1.000 1.090 1.000 1.010 114,288 -0.03(-2.88%)
Nov 13, 2023 1.070 1.090 0.9901 1.040 120,412 -0.03(-2.80%)
Nov 10, 2023 1.050 1.140 1.030 1.070 75,981 -0.01(-0.93%)
Nov 09, 2023 1.250 1.270 1.060 1.080 193,318 -0.12(-10.00%)
Nov 08, 2023 1.300 1.340 1.170 1.200 149,571 -0.10(-7.69%)
Nov 07, 2023 1.290 1.360 1.240 1.300 284,489 +0.00(+0.00%)
Nov 06, 2023 1.340 1.420 1.300 1.300 428,644 -0.03(-2.62%)
Nov 03, 2023 1.060 1.408 1.024 1.335 893,244 +0.32(+32.18%)
Nov 02, 2023 0.7400 1.010 0.6800 1.010 1,672,651 +0.00(+0.00%)
Nov 01, 2023 1.340 1.343 0.9689 1.010 709,192 -0.27(-21.09%)
Oct 31, 2023 1.360 1.390 1.250 1.280 248,516 -0.11(-7.91%)
Oct 30, 2023 1.330 1.460 1.330 1.390 163,347 +0.09(+6.92%)
Oct 27, 2023 1.500 1.500 1.290 1.300 246,771 -0.15(-10.34%)
Oct 26, 2023 1.530 1.600 1.440 1.450 458,420 -0.08(-5.23%)
Oct 25, 2023 2.060 2.060 1.460 1.530 691,931 -0.53(-25.73%)
Oct 24, 2023 2.260 2.280 2.030 2.060 227,439 -0.21(-9.25%)
Oct 23, 2023 2.520 2.615 2.260 2.270 90,000 -0.24(-9.56%)
Oct 20, 2023 2.750 2.770 2.360 2.510 135,360 -0.22(-8.06%)
Oct 19, 2023 2.760 2.830 2.630 2.730 34,196 +0.00(+0.18%)
Oct 18, 2023 2.750 2.880 2.700 2.725 19,389 -0.03(-1.27%)
Oct 17, 2023 2.870 3.040 2.690 2.760 184,184 +0.10(+3.76%)
Oct 16, 2023 2.650 2.752 2.610 2.660 35,554 +0.03(+1.14%)
Oct 13, 2023 2.600 2.680 2.530 2.630 81,156 +0.03(+1.15%)
Oct 12, 2023 2.800 2.920 2.520 2.600 106,157 -0.16(-5.80%)
Oct 11, 2023 2.830 3.070 2.740 2.760 57,458 -0.11(-3.83%)
Oct 10, 2023 2.860 3.010 2.770 2.870 94,587 -0.07(-2.38%)
Oct 09, 2023 2.900 2.960 2.725 2.940 119,607 +0.00(+0.00%)
Oct 06, 2023 3.190 3.320 2.910 2.940 98,460 -0.25(-7.84%)
Oct 05, 2023 3.280 3.370 3.155 3.190 68,536 -0.09(-2.74%)
Oct 04, 2023 3.250 3.340 3.150 3.280 40,603 -0.03(-0.91%)
Oct 03, 2023 3.400 3.430 3.180 3.310 52,350 -0.08(-2.36%)
Oct 02, 2023 3.250 3.420 3.150 3.390 63,566 +0.11(+3.35%)
Sep 29, 2023 3.250 3.300 3.160 3.280 45,482 +0.05(+1.55%)
Sep 28, 2023 3.250 3.332 3.095 3.230 49,761 -0.02(-0.62%)
Sep 27, 2023 3.380 3.490 3.180 3.250 84,354 -0.09(-2.69%)
Sep 26, 2023 3.200 3.390 3.161 3.340 94,775 +0.10(+3.25%)
Sep 25, 2023 3.150 3.250 3.202 3.235 58,784 +0.05(+1.73%)
Sep 22, 2023 3.100 3.210 3.100 3.180 54,132 +0.05(+1.60%)
Sep 21, 2023 2.990 3.160 2.960 3.130 120,664 +0.09(+2.96%)
Sep 20, 2023 3.150 3.209 2.950 3.040 292,373 -0.11(-3.49%)
Sep 19, 2023 3.130 3.200 2.960 3.150 68,216 +0.01(+0.32%)
Sep 18, 2023 3.100 3.210 3.020 3.140 164,162 +0.07(+2.28%)
Sep 15, 2023 2.920 3.140 2.800 3.070 143,520 +0.13(+4.42%)
Sep 14, 2023 2.910 3.050 2.860 2.940 113,960 +0.03(+1.03%)
Sep 13, 2023 2.950 3.050 2.910 2.910 68,981 -0.05(-1.69%)
Sep 12, 2023 3.030 3.100 2.940 2.960 76,660 -0.10(-3.27%)
Sep 11, 2023 2.990 3.130 2.910 3.060 101,512 +0.05(+1.66%)
Sep 08, 2023 3.010 3.110 2.940 3.010 71,383 -0.03(-0.99%)
Sep 07, 2023 3.070 3.290 3.000 3.040 74,628 -0.09(-2.88%)
Sep 06, 2023 3.150 3.260 3.060 3.130 59,210 +0.01(+0.32%)
Sep 05, 2023 3.260 3.260 3.030 3.120 79,903 -0.08(-2.50%)
Sep 01, 2023 3.150 3.250 3.120 3.200 95,460 +0.07(+2.24%)
Aug 31, 2023 3.130 3.240 3.070 3.130 109,975 -0.02(-0.63%)
Aug 30, 2023 3.100 3.150 3.050 3.150 38,568 +0.03(+0.96%)
Aug 29, 2023 2.980 3.150 2.964 3.120 74,933 +0.12(+4.00%)
Aug 28, 2023 3.060 3.145 2.870 3.000 62,541 -0.04(-1.32%)
Aug 25, 2023 2.850 3.100 2.826 3.040 123,627 +0.18(+6.29%)
Aug 24, 2023 2.820 2.880 2.690 2.860 119,211 +0.06(+2.14%)
Aug 23, 2023 2.830 2.860 2.750 2.800 64,805 -0.01(-0.36%)
Aug 22, 2023 2.700 2.850 2.680 2.810 71,325 +0.09(+3.31%)
Aug 21, 2023 2.780 3.000 2.710 2.720 77,598 -0.08(-3.03%)
Aug 18, 2023 2.600 2.835 2.590 2.805 234,011 +0.21(+7.88%)
Aug 17, 2023 2.680 2.730 2.550 2.600 161,138 -0.05(-1.89%)
Aug 16, 2023 2.800 2.850 2.590 2.650 266,841 -0.17(-6.03%)
Aug 15, 2023 3.150 3.150 2.750 2.820 371,983 -0.35(-11.04%)
Aug 14, 2023 3.140 3.210 3.090 3.170 85,415 +0.01(+0.32%)
Aug 11, 2023 3.120 3.250 3.090 3.160 68,001 +0.01(+0.32%)
Aug 10, 2023 3.410 3.540 3.060 3.150 341,827 -0.29(-8.43%)
Aug 09, 2023 3.500 3.550 3.330 3.440 42,493 -0.02(-0.58%)
Aug 08, 2023 3.350 3.510 3.320 3.460 50,678 +0.09(+2.67%)
Aug 07, 2023 3.460 3.510 3.340 3.370 61,722 -0.09(-2.60%)
Aug 04, 2023 3.590 3.590 3.450 3.460 74,490 -0.12(-3.35%)
Aug 03, 2023 3.660 3.750 3.480 3.580 153,462 -0.11(-2.98%)
Aug 02, 2023 3.680 3.810 3.600 3.690 197,341 +0.01(+0.27%)
Aug 01, 2023 3.690 3.780 3.605 3.680 33,145 -0.05(-1.34%)
Jul 31, 2023 3.740 3.820 3.650 3.730 71,994 -0.01(-0.27%)
Jul 28, 2023 3.490 3.789 3.460 3.740 82,580 +0.23(+6.55%)
Jul 27, 2023 3.710 3.710 3.450 3.510 91,009 -0.10(-2.77%)
Jul 26, 2023 3.420 3.720 3.260 3.610 189,357 +0.15(+4.34%)
Jul 25, 2023 3.700 3.700 3.440 3.460 250,482 -0.23(-6.23%)
Jul 24, 2023 3.880 3.980 3.440 3.690 506,565 -0.54(-12.77%)
Jul 21, 2023 4.170 4.260 4.020 4.230 64,507 +0.10(+2.42%)
Jul 20, 2023 4.110 4.200 4.030 4.130 47,543 +0.02(+0.49%)
Jul 19, 2023 4.090 4.200 4.060 4.110 78,441 -0.09(-2.14%)
Jul 18, 2023 3.980 4.200 3.940 4.200 111,780 +0.22(+5.53%)
Jul 17, 2023 3.920 4.040 3.910 3.980 42,464 +0.06(+1.53%)
Jul 14, 2023 4.150 4.150 3.890 3.920 35,424 -0.23(-5.54%)
Jul 13, 2023 4.000 4.150 3.980 4.150 58,229 +0.17(+4.27%)
Jul 12, 2023 4.020 4.130 3.960 3.980 71,096 -0.02(-0.50%)
Jul 11, 2023 3.840 4.000 3.820 4.000 45,893 +0.14(+3.63%)
Jul 10, 2023 3.870 4.020 3.800 3.860 97,468 +0.05(+1.31%)
Jul 07, 2023 3.790 3.920 3.790 3.810 50,513 -0.01(-0.26%)
Jul 06, 2023 3.890 4.010 3.790 3.820 96,404 -0.24(-5.91%)
Jul 05, 2023 4.150 4.150 3.950 4.060 26,564 -0.09(-2.17%)
Jul 03, 2023 3.970 4.150 3.919 4.150 34,835 +0.14(+3.49%)
Jun 30, 2023 3.970 4.100 3.780 4.010 131,287 +0.01(+0.25%)
Jun 29, 2023 3.820 4.100 3.761 4.000 116,110 +0.21(+5.54%)
Jun 28, 2023 3.720 3.890 3.680 3.790 57,223 +0.08(+2.16%)
Jun 27, 2023 3.610 3.800 3.520 3.710 93,686 +0.16(+4.51%)
Jun 26, 2023 3.580 3.680 3.470 3.550 102,653 -0.07(-1.93%)
Jun 23, 2023 3.680 3.710 3.550 3.620 62,901 -0.11(-2.95%)
Jun 22, 2023 3.720 3.770 3.577 3.730 119,856 +0.02(+0.54%)
Jun 21, 2023 3.820 3.860 3.645 3.710 126,236 -0.14(-3.64%)
Jun 20, 2023 3.910 4.070 3.850 3.850 117,942 -0.20(-4.94%)
Jun 16, 2023 4.100 4.185 4.020 4.050 204,522 -0.05(-1.22%)
Jun 15, 2023 4.150 4.190 4.020 4.100 121,591 +0.41(+11.11%)
May 08, 2023 3.870 3.870 3.540 3.690 106,802 -0.13(-3.40%)
May 05, 2023 3.740 3.910 3.521 3.820 125,455 +0.17(+4.66%)
May 04, 2023 3.510 3.650 3.435 3.650 94,321 +0.14(+3.99%)
May 03, 2023 3.220 3.570 3.220 3.510 209,598 +0.31(+9.69%)
May 02, 2023 3.300 3.490 3.130 3.200 251,479 -0.03(-0.93%)
May 01, 2023 3.330 3.440 3.200 3.230 83,493 -0.14(-4.15%)
Apr 28, 2023 3.320 3.540 3.320 3.370 114,609 +0.05(+1.51%)
Apr 27, 2023 3.250 3.390 3.230 3.320 86,765 +0.06(+1.84%)
Apr 26, 2023 3.260 3.350 3.185 3.260 96,407 -0.01(-0.31%)
Apr 25, 2023 3.420 3.450 3.180 3.270 227,137 -0.18(-5.22%)
Apr 24, 2023 3.530 3.590 3.300 3.450 293,171 -0.10(-2.82%)
Apr 21, 2023 3.660 3.730 3.460 3.550 233,464 -0.10(-2.74%)
Apr 20, 2023 3.560 3.690 3.513 3.650 54,092 +0.06(+1.67%)
Apr 19, 2023 3.440 3.610 3.400 3.590 245,565 +0.19(+5.59%)
Apr 18, 2023 3.580 3.650 3.310 3.400 343,093 -0.14(-3.95%)
Apr 17, 2023 3.720 3.812 3.510 3.540 172,483 -0.17(-4.58%)
Apr 14, 2023 4.020 4.050 3.660 3.710 176,115 -0.31(-7.71%)
Apr 13, 2023 3.930 4.120 3.930 4.020 44,629 +0.10(+2.55%)
Apr 12, 2023 4.110 4.110 3.920 3.920 29,529 -0.16(-3.92%)
Apr 11, 2023 3.920 4.180 3.900 4.080 74,119 +0.19(+4.88%)
Apr 10, 2023 3.840 3.940 3.730 3.890 160,042 +0.10(+2.64%)
Apr 06, 2023 3.880 3.910 3.750 3.790 74,666 -0.08(-2.07%)
Apr 05, 2023 3.850 3.920 3.700 3.870 89,072 +0.02(+0.52%)
Apr 04, 2023 4.000 4.000 3.750 3.850 145,179 -0.08(-2.04%)
Apr 03, 2023 4.170 4.200 3.910 3.930 139,970 -0.19(-4.61%)
Mar 31, 2023 4.130 4.200 4.045 4.120 61,345 +0.00(+0.00%)
Mar 30, 2023 3.990 4.150 3.960 4.120 76,131 +0.17(+4.30%)
Mar 29, 2023 3.950 4.180 3.840 3.950 246,488 +0.04(+1.02%)
Mar 28, 2023 4.050 4.099 3.880 3.910 147,867 -0.14(-3.46%)
Mar 27, 2023 4.200 4.240 3.980 4.050 227,164 -0.02(-0.49%)
Mar 24, 2023 4.030 4.240 3.980 4.070 204,469 -0.03(-0.73%)
Mar 23, 2023 4.320 4.500 3.995 4.100 179,551 -0.22(-5.09%)
Mar 22, 2023 4.400 4.570 4.275 4.320 137,423 +0.02(+0.47%)
Mar 21, 2023 3.950 4.420 3.950 4.300 92,077 +0.30(+7.50%)
Mar 20, 2023 4.040 4.040 3.800 4.000 68,484 -0.03(-0.74%)
Mar 17, 2023 3.920 4.080 3.870 4.030 162,681 +0.00(+0.00%)
Mar 16, 2023 4.000 4.150 3.926 4.030 148,822 -0.04(-0.98%)
Mar 15, 2023 4.060 4.240 4.010 4.070 104,599 -0.12(-2.86%)
Mar 14, 2023 3.880 4.230 3.880 4.190 332,227 +0.40(+10.55%)
Mar 13, 2023 4.000 4.100 3.765 3.790 307,338 -0.21(-5.25%)
Mar 10, 2023 4.370 4.370 3.890 4.000 417,832 -0.44(-9.91%)
Mar 09, 2023 5.190 5.460 4.410 4.440 582,887 -0.49(-9.94%)
Mar 08, 2023 4.960 5.030 4.824 4.930 147,882 +0.06(+1.23%)
Mar 07, 2023 4.847 4.926 4.716 4.870 79,594 +0.00(+0.00%)
Mar 06, 2023 4.810 5.000 4.710 4.870 166,880 +0.09(+1.88%)
Mar 03, 2023 4.430 4.890 4.392 4.780 154,817 +0.42(+9.63%)
Mar 02, 2023 4.520 4.520 4.150 4.360 266,386 -0.23(-5.01%)
Mar 01, 2023 4.650 4.680 4.540 4.590 63,615 -0.01(-0.22%)
Feb 28, 2023 4.480 4.670 4.450 4.600 103,706 +0.12(+2.68%)
Feb 27, 2023 4.520 4.681 4.400 4.480 88,304 +0.00(+0.00%)
Feb 24, 2023 4.470 4.700 4.370 4.480 103,461 -0.08(-1.75%)
Feb 23, 2023 4.760 4.760 4.460 4.560 61,869 -0.14(-2.98%)
Feb 22, 2023 4.940 4.960 4.610 4.700 138,374 -0.22(-4.47%)
Feb 21, 2023 5.110 5.127 4.880 4.920 119,787 -0.25(-4.84%)
Feb 17, 2023 5.220 5.338 5.140 5.170 63,761 -0.09(-1.71%)
Feb 16, 2023 5.060 5.430 5.040 5.260 128,462 +0.10(+1.94%)
Feb 15, 2023 5.230 5.314 5.090 5.160 73,692 -0.06(-1.15%)
Feb 14, 2023 5.220 5.390 5.150 5.220 50,710 -0.02(-0.38%)
Feb 13, 2023 5.560 5.570 5.220 5.240 61,799 -0.31(-5.59%)
Feb 10, 2023 5.500 5.570 5.280 5.550 126,728 -0.04(-0.72%)
Feb 09, 2023 5.660 5.840 5.460 5.590 94,844 -0.05(-0.89%)
Feb 08, 2023 5.950 5.960 5.610 5.640 159,682 -0.13(-2.25%)
Feb 07, 2023 5.720 5.900 5.570 5.770 117,965 +0.10(+1.76%)
Feb 06, 2023 5.170 5.750 5.170 5.670 254,191 +0.54(+10.53%)
Feb 03, 2023 5.250 5.490 5.110 5.130 138,962 -0.21(-3.93%)
Feb 02, 2023 5.530 5.660 5.290 5.340 132,272 -0.09(-1.66%)
Feb 01, 2023 5.550 5.600 5.290 5.430 208,840 -0.11(-1.99%)
Jan 31, 2023 5.460 5.660 5.460 5.540 115,443 +0.06(+1.09%)
Jan 30, 2023 5.710 5.850 5.460 5.480 131,441 -0.33(-5.68%)
Jan 27, 2023 5.880 6.070 5.760 5.810 106,846 -0.16(-2.68%)
Jan 26, 2023 6.040 6.070 5.880 5.970 55,960 +0.01(+0.17%)
Jan 25, 2023 5.730 6.080 5.710 5.960 74,082 +0.15(+2.58%)
Jan 24, 2023 5.830 6.070 5.700 5.810 119,359 -0.16(-2.68%)
Jan 23, 2023 5.810 6.064 5.711 5.970 161,632 +0.15(+2.58%)
Jan 20, 2023 5.850 5.970 5.550 5.820 115,213 +0.08(+1.39%)
Jan 19, 2023 6.220 6.220 5.650 5.740 227,378 -0.38(-6.21%)
Jan 18, 2023 6.470 6.780 5.970 6.120 313,126 -0.10(-1.61%)
Jan 17, 2023 6.050 6.370 5.860 6.220 271,922 +0.28(+4.71%)
Jan 13, 2023 5.410 6.250 5.197 5.940 311,039 +0.53(+9.80%)
Jan 12, 2023 5.180 5.480 5.011 5.410 147,255 +0.21(+4.04%)
Jan 11, 2023 5.300 5.600 5.000 5.200 230,238 -0.03(-0.57%)
Jan 10, 2023 4.850 5.370 4.755 5.230 276,604 +0.43(+8.96%)
Jan 09, 2023 4.300 4.940 4.300 4.800 225,608 +0.50(+11.63%)
Jan 06, 2023 4.480 4.480 4.210 4.300 102,360 -0.10(-2.27%)
Jan 05, 2023 4.540 4.590 4.330 4.400 64,838 -0.15(-3.30%)
Jan 04, 2023 4.430 4.640 4.270 4.550 67,609 +0.20(+4.60%)
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.