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

(TSV: CMC )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.2300 0.2400 0.2150 0.2150 51,646 -0.02(-6.52%)
Jan 30, 2024 0.2200 0.2800 0.2200 0.2300 44,787 +0.01(+4.55%)
Jan 29, 2024 0.2850 0.2850 0.2000 0.2200 66,843 +0.20(+1000.00%)
Jan 26, 2024 0.0200 0.0200 0.0150 0.0200 1,172,464 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0200 446,675 +0.00(+0.00%)
Jan 24, 2024 0.0200 0.0200 0.0150 0.0200 2,551,415 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0250 0.0200 0.0200 631,620 -0.01(-20.00%)
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 521,462 +0.00(+0.00%)
Jan 19, 2024 0.0300 0.0300 0.0200 0.0250 11,359,451 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0300 0.0250 0.0250 386,921 +0.00(+0.00%)
Jan 17, 2024 0.0300 0.0300 0.0250 0.0250 659,463 +0.00(+0.00%)
Jan 16, 2024 0.0300 0.0300 0.0250 0.0250 4,296,181 +0.00(+0.00%)
Jan 15, 2024 0.0300 0.0300 0.0250 0.0250 138,754 +0.00(+0.00%)
Jan 12, 2024 0.0250 0.0300 0.0250 0.0250 621,676 +0.00(+0.00%)
Jan 11, 2024 0.0250 0.0300 0.0250 0.0250 3,110,473 +0.00(+0.00%)
Jan 10, 2024 0.0300 0.0300 0.0250 0.0250 279,429 -0.00(-16.67%)
Jan 09, 2024 0.0300 0.0300 0.0250 0.0300 348,092 +0.00(+20.00%)
Jan 08, 2024 0.0300 0.0300 0.0250 0.0250 422,664 -0.00(-16.67%)
Jan 05, 2024 0.0250 0.0300 0.0250 0.0300 522,922 +0.00(+20.00%)
Jan 04, 2024 0.0300 0.0300 0.0250 0.0250 127,165 +0.00(+0.00%)
Jan 03, 2024 0.0300 0.0300 0.0250 0.0250 840,200 -0.00(-10.71%)
Jan 02, 2024 0.0250 0.0300 0.0250 0.0280 995,065 +0.00(+12.00%)
Dec 29, 2023 0.0250 0 +0.00(+0.00%)
Dec 28, 2023 0.0300 0.0300 0.0250 0.0250 188,616 +0.00(+0.00%)
Dec 27, 2023 0.0250 0.0300 0.0250 0.0250 1,048,418 +0.00(+0.00%)
Dec 22, 2023 0.0250 0 +0.00(+0.00%)
Dec 21, 2023 0.0950 0.0950 0.0250 0.0250 15,358,200 -0.00(-16.67%)
Dec 20, 2023 0.0300 0.0350 0.0300 0.0300 368,000 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0300 0.0300 275,440 +0.00(+0.00%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 319,974 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0350 0.0300 0.0300 321,692 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0350 0.0300 0.0300 421,861 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0300 0.0300 746,839 -0.01(-14.29%)
Dec 12, 2023 0.0300 0.0350 0.0250 0.0350 688,649 +0.01(+40.00%)
Dec 11, 2023 0.0300 0.0350 0.0250 0.0250 739,949 -0.00(-16.67%)
Dec 08, 2023 0.0300 0.0350 0.0300 0.0300 270,072 +0.00(+0.00%)
Dec 07, 2023 0.0300 0.0350 0.0300 0.0300 508,546 +0.00(+0.00%)
Dec 06, 2023 0.0300 0.0350 0.0250 0.0300 493,431 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0350 0.0300 0.0300 176,050 +0.00(+0.00%)
Dec 04, 2023 0.0300 0.0350 0.0300 0.0300 1,363,924 +0.00(+20.00%)
Dec 01, 2023 0.0300 0.0300 0.0250 0.0250 592,160 -0.00(-16.67%)
Nov 30, 2023 0.0300 0.0300 0.0250 0.0300 395,204 +0.00(+20.00%)
Nov 29, 2023 0.0300 0.0300 0.0250 0.0250 893,000 +0.00(+0.00%)
Nov 28, 2023 0.0300 0.0300 0.0250 0.0250 2,452,864 -0.01(-28.57%)
Nov 27, 2023 0.0300 0.0350 0.0300 0.0350 6,029,704 +0.00(+0.00%)
Nov 24, 2023 0.0350 0.0350 0.0300 0.0350 1,638,868 +0.00(+0.00%)
Nov 23, 2023 0.0350 0.0350 0.0300 0.0350 375,343 +0.00(+0.00%)
Nov 22, 2023 0.0400 0.0400 0.0350 0.0350 579,691 -0.00(-12.50%)
Nov 21, 2023 0.0400 0.0400 0.0300 0.0400 4,809,297 +0.00(+0.00%)
Nov 20, 2023 0.0450 0.0450 0.0400 0.0400 1,550,422 -0.00(-11.11%)
Nov 17, 2023 0.0450 0.0450 0.0400 0.0450 352,111 +0.00(+12.50%)
Nov 16, 2023 0.0450 0.0450 0.0350 0.0400 1,710,981 -0.01(-20.00%)
Nov 15, 2023 0.0550 0.0550 0.0450 0.0500 1,437,700 -0.01(-16.67%)
Nov 14, 2023 0.0550 0.0600 0.0450 0.0600 3,991,096 +0.01(+20.00%)
Sep 18, 2023 0.0500 0 +0.00(+0.00%)
Sep 15, 2023 0.0500 0.0500 0.0450 0.0500 1,038,340 +0.01(+11.11%)
Sep 14, 2023 0.0400 0.0450 0.0400 0.0450 2,329,936 +0.00(+12.50%)
Sep 13, 2023 0.0450 0.0450 0.0400 0.0400 251,676 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0350 0.0400 2,049,323 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0400 0.0350 0.0400 327,979 +0.00(+14.29%)
Sep 08, 2023 0.0400 0.0400 0.0350 0.0350 136,405 -0.00(-12.50%)
Sep 07, 2023 0.0400 0.0400 0.0350 0.0400 112,123 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0400 0.0350 0.0400 154,768 +0.00(+14.29%)
Sep 05, 2023 0.0350 0.0400 0.0350 0.0350 413,464 -0.00(-12.50%)
Sep 01, 2023 0.0400 0 +0.00(+14.29%)
Aug 31, 2023 0.0350 0.0400 0.0350 0.0350 450,500 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0400 0.0350 0.0350 352,635 -0.00(-12.50%)
Aug 29, 2023 0.0350 0.0400 0.0350 0.0400 617,561 +0.00(+14.29%)
Aug 28, 2023 0.0350 0.0400 0.0350 0.0350 621,471 -0.00(-12.50%)
Aug 25, 2023 0.0350 0.0400 0.0350 0.0400 947,530 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0400 0.0350 0.0400 185,512 +0.00(+0.00%)
Aug 23, 2023 0.0350 0.0400 0.0350 0.0400 1,525,201 +0.00(+14.29%)
Aug 22, 2023 0.0350 0.0400 0.0350 0.0350 544,260 -0.00(-12.50%)
Aug 21, 2023 0.0400 0.0400 0.0350 0.0400 79,260 +0.00(+14.29%)
Aug 18, 2023 0.0400 0.0400 0.0350 0.0350 743,577 +0.00(+0.00%)
Aug 17, 2023 0.0400 0.0400 0.0350 0.0350 395,313 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0.0350 0.0350 164,141 +0.00(+0.00%)
Aug 15, 2023 0.0350 0.0400 0.0350 0.0350 899,274 -0.00(-12.50%)
Aug 14, 2023 0.0400 0.0400 0.0350 0.0400 744,253 +0.00(+0.00%)
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 1,873,532 +0.00(+0.00%)
Aug 10, 2023 0.0450 0.0450 0.0400 0.0400 161,666 -0.00(-11.11%)
Aug 09, 2023 0.0400 0.0450 0.0400 0.0450 129,449 +0.00(+12.50%)
Aug 08, 2023 0.0450 0.0450 0.0400 0.0400 490,219 +0.00(+0.00%)
Aug 04, 2023 0.0400 0 +0.00(+0.00%)
Aug 03, 2023 0.0400 0.0450 0.0400 0.0400 1,207,684 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0450 0.0400 0.0400 218,066 -0.00(-6.98%)
Aug 01, 2023 0.0400 0.0450 0.0400 0.0430 401,467 -0.00(-4.44%)
Jul 31, 2023 0.0400 0.0450 0.0400 0.0450 347,758 +0.00(+12.50%)
Jul 28, 2023 0.0400 0.0450 0.0400 0.0400 150,544 +0.00(+0.00%)
Jul 27, 2023 0.0400 0.0450 0.0400 0.0400 124,887 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0450 0.0400 0.0400 650,680 +0.00(+0.00%)
Jul 25, 2023 0.0400 0.0450 0.0400 0.0400 313,582 +0.00(+0.00%)
Jul 24, 2023 0.0400 0.0450 0.0400 0.0400 436,632 -0.00(-11.11%)
Jul 21, 2023 0.0400 0.0450 0.0400 0.0450 570,015 +0.00(+12.50%)
Jul 20, 2023 0.0400 0.0450 0.0400 0.0400 88,254 -0.00(-11.11%)
Jul 19, 2023 0.0450 0.0450 0.0400 0.0450 355,789 +0.00(+0.00%)
Jul 18, 2023 0.0450 0.0450 0.0400 0.0450 458,626 +0.00(+12.50%)
Jul 17, 2023 0.0450 0.0450 0.0400 0.0400 344,500 +0.00(+0.00%)
Jul 14, 2023 0.0450 0.0450 0.0400 0.0400 236,182 -0.00(-11.11%)
Jul 13, 2023 0.0450 0.0450 0.0400 0.0450 184,497 +0.00(+0.00%)
Jul 12, 2023 0.0450 0.0450 0.0400 0.0450 148,153 +0.00(+0.00%)
Jul 11, 2023 0.0400 0.0450 0.0400 0.0450 56,865 +0.00(+0.00%)
Jul 10, 2023 0.0400 0.0450 0.0400 0.0450 240,856 +0.00(+0.00%)
Jul 07, 2023 0.0450 0.0450 0.0400 0.0450 332,795 +0.00(+12.50%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 75,859 +0.00(+0.00%)
Jul 05, 2023 0.0450 0.0450 0.0400 0.0400 478,494 -0.00(-11.11%)
Jul 04, 2023 0.0400 0.0450 0.0400 0.0450 328,376 +0.00(+12.50%)
Jun 30, 2023 0.0400 0 -0.00(-11.11%)
Jun 29, 2023 0.0400 0.0450 0.0400 0.0450 815,763 +0.00(+0.00%)
Jun 28, 2023 0.0400 0.0450 0.0400 0.0450 274,591 +0.00(+0.00%)
Jun 27, 2023 0.0450 0.0500 0.0400 0.0450 1,446,395 +0.00(+0.00%)
Jun 26, 2023 0.0500 0.0500 0.0450 0.0450 185,972 -0.01(-10.00%)
Jun 23, 2023 0.0500 0.0500 0.0450 0.0500 69,117 +0.01(+11.11%)
Jun 22, 2023 0.0450 0.0550 0.0450 0.0450 385,423 -0.01(-10.00%)
Jun 21, 2023 0.0500 0.0550 0.0450 0.0500 865,805 +0.01(+11.11%)
Jun 20, 2023 0.0450 0.0500 0.0450 0.0450 1,685,873 +0.00(+0.00%)
Jun 19, 2023 0.0500 0.0500 0.0450 0.0450 1,173,625 +0.00(+0.00%)
Jun 16, 2023 0.0500 0.0500 0.0450 0.0450 53,850 +0.00(+0.00%)
Jun 15, 2023 0.0500 0.0500 0.0450 0.0450 463,652 -0.01(-18.18%)
May 08, 2023 0.0600 0.0600 0.0550 0.0550 246,200 +0.00(+0.00%)
May 05, 2023 0.0600 0.0600 0.0550 0.0550 102,721 +0.00(+0.00%)
May 04, 2023 0.0600 0.0600 0.0550 0.0550 259,123 +0.00(+0.00%)
May 03, 2023 0.0600 0.0600 0.0550 0.0550 198,040 +0.00(+0.00%)
May 02, 2023 0.0600 0.0600 0.0550 0.0550 99,924 +0.00(+0.00%)
May 01, 2023 0.0600 0.0600 0.0550 0.0550 569,886 -0.00(-8.33%)
Apr 28, 2023 0.0550 0.0600 0.0550 0.0600 1,109,903 +0.00(+9.09%)
Apr 27, 2023 0.0600 0.0600 0.0550 0.0550 181,834 +0.00(+0.00%)
Apr 26, 2023 0.0600 0.0650 0.0550 0.0550 618,253 -0.00(-8.33%)
Apr 25, 2023 0.0600 0.0600 0.0550 0.0600 393,952 +0.00(+9.09%)
Apr 24, 2023 0.0550 0.0600 0.0550 0.0550 242,772 -0.00(-8.33%)
Apr 21, 2023 0.0650 0.0650 0.0550 0.0600 1,367,787 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0650 0.0600 0.0600 303,733 +0.00(+0.00%)
Apr 19, 2023 0.0650 0.0650 0.0600 0.0600 191,612 +0.00(+0.00%)
Apr 18, 2023 0.0600 0.0600 0.0600 0.0600 683,138 +0.00(+0.00%)
Apr 17, 2023 0.0650 0.0650 0.0600 0.0600 80,454 -0.01(-7.69%)
Apr 14, 2023 0.0650 0.0650 0.0600 0.0650 1,044,139 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0650 0.0600 0.0650 93,758 +0.01(+8.33%)
Apr 12, 2023 0.0650 0.0650 0.0600 0.0600 452,109 +0.00(+0.00%)
Apr 11, 2023 0.0650 0.0650 0.0600 0.0600 586,260 +0.00(+0.00%)
Apr 10, 2023 0.0650 0.0650 0.0600 0.0600 543,681 +0.00(+0.00%)
Apr 06, 2023 0.0600 0 +0.00(+0.00%)
Apr 05, 2023 0.0650 0.0650 0.0600 0.0600 179,138 +0.00(+0.00%)
Apr 04, 2023 0.0600 0.0650 0.0600 0.0600 160,321 +0.00(+0.00%)
Apr 03, 2023 0.0650 0.0650 0.0600 0.0600 530,195 -0.01(-7.69%)
Mar 31, 2023 0.0650 0.0650 0.0600 0.0650 385,403 +0.01(+8.33%)
Mar 30, 2023 0.0600 0.0650 0.0600 0.0600 72,157 -0.01(-7.69%)
Mar 29, 2023 0.0600 0.0650 0.0600 0.0650 215,884 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0650 0.0600 0.0650 253,957 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0650 0.0600 0.0650 228,011 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0600 0.0650 95,644 +0.01(+8.33%)
Mar 23, 2023 0.0650 0.0700 0.0600 0.0600 919,540 -0.01(-7.69%)
Mar 22, 2023 0.0650 0.0700 0.0650 0.0650 330,820 -0.01(-7.14%)
Mar 21, 2023 0.0650 0.0700 0.0650 0.0700 1,306,463 +0.01(+7.69%)
Mar 20, 2023 0.0650 0.0700 0.0650 0.0650 185,713 +0.00(+0.00%)
Mar 17, 2023 0.0700 0.0700 0.0650 0.0650 249,270 -0.01(-7.14%)
Mar 16, 2023 0.0700 0.0700 0.0650 0.0700 245,196 +0.01(+7.69%)
Mar 15, 2023 0.0750 0.0750 0.0650 0.0650 1,271,606 -0.01(-7.14%)
Mar 14, 2023 0.0700 0.0750 0.0700 0.0700 2,501,043 +0.00(+0.00%)
Mar 13, 2023 0.0700 0.0750 0.0700 0.0700 644,603 -0.00(-6.67%)
Mar 10, 2023 0.0700 0.0750 0.0700 0.0750 632,122 +0.00(+7.14%)
Mar 09, 2023 0.0700 0.0750 0.0700 0.0700 324,903 +0.00(+0.00%)
Mar 08, 2023 0.0750 0.0750 0.0700 0.0700 310,052 +0.00(+0.00%)
Mar 07, 2023 0.0700 0.0750 0.0700 0.0700 1,053,488 +0.00(+0.00%)
Mar 06, 2023 0.0700 0.0750 0.0700 0.0700 289,173 +0.00(+0.00%)
Mar 03, 2023 0.0750 0.0750 0.0700 0.0700 813,717 +0.00(+0.00%)
Mar 02, 2023 0.0700 0.0750 0.0700 0.0700 198,102 +0.00(+0.00%)
Mar 01, 2023 0.0750 0.0750 0.0700 0.0700 168,839 -0.00(-6.67%)
Feb 28, 2023 0.0700 0.0750 0.0700 0.0750 751,129 +0.00(+7.14%)
Feb 27, 2023 0.0700 0.0750 0.0700 0.0700 388,035 +0.00(+0.00%)
Feb 24, 2023 0.0700 0.0750 0.0650 0.0700 364,292 +0.00(+0.00%)
Feb 23, 2023 0.0700 0.0750 0.0700 0.0700 594,332 +0.00(+0.00%)
Feb 22, 2023 0.0700 0.0700 0.0650 0.0700 453,452 +0.00(+0.00%)
Feb 21, 2023 0.0700 0.0750 0.0650 0.0700 852,863 -0.00(-6.67%)
Feb 17, 2023 0.0750 0 +0.00(+7.14%)
Feb 16, 2023 0.0700 0.0750 0.0700 0.0700 339,298 +0.00(+0.00%)
Feb 15, 2023 0.0750 0.0750 0.0700 0.0700 2,363,307 -0.00(-6.67%)
Feb 14, 2023 0.0700 0.0750 0.0650 0.0750 4,252,855 +0.00(+0.00%)
Feb 13, 2023 0.0750 0.0750 0.0700 0.0750 671,877 +0.00(+7.14%)
Feb 10, 2023 0.0700 0.0750 0.0700 0.0700 349,193 +0.00(+0.00%)
Feb 09, 2023 0.0700 0.0750 0.0700 0.0700 707,805 +0.00(+0.00%)
Feb 08, 2023 0.0750 0.0750 0.0700 0.0700 403,841 +0.00(+0.00%)
Feb 07, 2023 0.0700 0.0750 0.0700 0.0700 382,945 -0.00(-6.67%)
Feb 06, 2023 0.0750 0.0750 0.0700 0.0750 202,987 +0.00(+7.14%)
Feb 03, 2023 0.0750 0.0750 0.0700 0.0700 296,768 +0.00(+0.00%)
Feb 02, 2023 0.0700 0.0750 0.0700 0.0700 211,443 -0.00(-6.67%)
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.