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: OAM )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 12, 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 11, 2024 0.2800 0.2800 0.2700 0.2700 20,536 -0.01(-3.57%)
Jun 10, 2024 0.3000 0.3000 0.2800 0.2800 30,004 -0.02(-6.67%)
Jun 07, 2024 0.2900 0.3000 0.2750 0.3000 16,255 +0.00(+0.00%)
Jun 06, 2024 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Jun 05, 2024 0.2700 0.2900 0.2700 0.2900 21,500 -0.01(-1.69%)
Jun 04, 2024 0.2950 0.2950 0.2950 0.2950 600 +0.02(+7.27%)
Jun 03, 2024 0.2900 0.2900 0.2750 0.2750 9,500 -0.02(-8.33%)
May 31, 2024 0.3000 0.3000 0.2600 0.3000 21,050 +0.01(+3.45%)
May 30, 2024 0.2800 0.2900 0.2800 0.2900 3,409 +0.01(+3.57%)
May 29, 2024 0.3000 0.3050 0.2800 0.2800 19,000 -0.02(-6.67%)
May 28, 2024 0.2950 0.3000 0.2950 0.3000 21,500 +0.00(+0.00%)
May 27, 2024 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
May 24, 2024 0.3100 0.3100 0.2800 0.3000 54,425 -0.02(-6.25%)
May 23, 2024 0.3150 0.3200 0.3150 0.3200 2,542 -0.01(-1.54%)
May 22, 2024 0.3250 0.3250 0.3250 0.3250 713 +0.00(+0.00%)
May 21, 2024 0.3100 0.3250 0.3100 0.3250 9,091 +0.02(+6.56%)
May 17, 2024 0.3050 0 -0.02(-4.69%)
May 16, 2024 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
May 15, 2024 0.3000 0.3000 0.2800 0.3000 16,052 +0.01(+3.45%)
May 14, 2024 0.3050 0.3050 0.2900 0.2900 28,600 -0.02(-6.45%)
May 13, 2024 0.3100 0.3100 0.3100 0.3100 7,520 +0.01(+1.64%)
May 10, 2024 0.3350 0.3350 0.3050 0.3050 30,000 -0.02(-6.15%)
May 09, 2024 0.3400 0.3400 0.3100 0.3250 38,000 +0.02(+4.84%)
May 08, 2024 0.3450 0.3450 0.3100 0.3100 5,000 -0.01(-3.13%)
May 07, 2024 0.3200 0.3400 0.3200 0.3200 21,700 -0.02(-4.48%)
May 06, 2024 0.3350 0.3350 0.3350 0.3350 4,000 +0.00(+0.00%)
May 03, 2024 0.3350 0.3350 0.3350 0.3350 500 +0.02(+4.69%)
May 02, 2024 0.3450 0.3450 0.3000 0.3200 16,000 -0.01(-1.54%)
Apr 30, 2024 0.3250 0 +0.01(+1.56%)
Apr 29, 2024 0.3200 0.3200 0.3200 0.3200 9,805 +0.00(+0.00%)
Apr 26, 2024 0.3450 0.3450 0.3200 0.3200 10,500 +0.00(+0.00%)
Apr 25, 2024 0.3400 0.3400 0.3100 0.3200 5,500 -0.01(-3.03%)
Apr 24, 2024 0.3400 0.3400 0.3300 0.3300 3,000 +0.00(+0.00%)
Apr 23, 2024 0.3200 0.3300 0.3200 0.3300 6,750 +0.00(+0.00%)
Apr 22, 2024 0.3650 0.3650 0.3300 0.3300 11,504 -0.01(-2.94%)
Apr 19, 2024 0.3600 0.3600 0.3400 0.3400 14,000 -0.02(-5.56%)
Apr 18, 2024 0.3700 0.4000 0.3500 0.3600 29,756 -0.01(-2.70%)
Apr 17, 2024 0.3850 0.3850 0.3650 0.3700 15,924 -0.03(-7.50%)
Apr 16, 2024 0.3700 0.4400 0.3500 0.4000 96,996 +0.05(+14.29%)
Apr 15, 2024 0.3500 0.3500 0.3450 0.3500 16,576 +0.00(+0.00%)
Apr 12, 2024 0.3650 0.3700 0.3500 0.3500 14,500 -0.01(-2.78%)
Apr 11, 2024 0.3750 0.3750 0.3600 0.3600 35,556 -0.01(-1.37%)
Apr 10, 2024 0.3700 0.3700 0.3600 0.3650 6,262 +0.00(+0.00%)
Apr 09, 2024 0.3600 0.3650 0.3500 0.3650 38,727 +0.03(+10.61%)
Apr 08, 2024 0.3750 0.3750 0.3300 0.3300 42,470 -0.08(-19.51%)
Apr 05, 2024 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Apr 04, 2024 0.4000 0.4200 0.3900 0.4000 22,202 -0.03(-6.98%)
Apr 03, 2024 0.4300 0.4350 0.4250 0.4300 8,800 +0.01(+1.18%)
Apr 02, 2024 0.4250 0.4250 0.4250 0.4250 18,833 +0.00(+0.00%)
Apr 01, 2024 0.4550 0.4550 0.4250 0.4250 7,875 +0.00(+0.00%)
Mar 28, 2024 0.4250 0 -0.03(-5.56%)
Mar 27, 2024 0.4600 0.4650 0.4200 0.4500 28,500 +0.01(+2.27%)
Mar 26, 2024 0.4500 0.4550 0.4400 0.4400 7,820 +0.02(+4.76%)
Mar 25, 2024 0.4350 0.4350 0.4200 0.4200 21,940 +0.01(+1.20%)
Mar 22, 2024 0.4200 0.4200 0.4000 0.4150 16,302 +0.01(+3.75%)
Mar 21, 2024 0.3800 0.4000 0.3750 0.4000 11,520 +0.04(+9.59%)
Mar 20, 2024 0.3800 0.3800 0.3650 0.3650 11,450 -0.02(-5.19%)
Mar 19, 2024 0.3500 0.3850 0.3300 0.3850 34,482 +0.03(+8.45%)
Mar 18, 2024 0.4150 0.4150 0.3500 0.3550 100,325 -0.06(-14.46%)
Mar 15, 2024 0.4950 0.5000 0.4000 0.4150 119,426 -0.09(-17.00%)
Mar 14, 2024 0.5600 0.5700 0.4750 0.5000 147,762 -0.09(-15.25%)
Mar 13, 2024 0.5900 0.6000 0.5900 0.5900 12,042 +0.01(+1.72%)
Mar 12, 2024 0.6200 0.6200 0.5600 0.5800 97,700 -0.01(-1.69%)
Mar 11, 2024 0.5600 0.6500 0.5500 0.5900 105,701 +0.05(+9.26%)
Mar 08, 2024 0.5600 0.5800 0.5400 0.5400 40,738 +0.01(+1.89%)
Mar 07, 2024 0.5100 0.5600 0.5100 0.5300 40,502 +0.02(+3.92%)
Mar 06, 2024 0.5000 0.5200 0.5000 0.5100 159,745 -0.01(-1.92%)
Mar 05, 2024 0.5500 0.5600 0.5200 0.5200 96,233 +0.00(+0.00%)
Mar 04, 2024 0.5600 0.5900 0.5000 0.5200 150,167 +0.02(+4.00%)
Mar 01, 2024 0.4000 0.5400 0.4000 0.5000 248,521 +0.11(+28.21%)
Feb 29, 2024 0.4200 0.4200 0.3700 0.3900 53,605 -0.02(-4.88%)
Feb 28, 2024 0.4200 0.4200 0.4100 0.4100 8,350 +0.01(+2.50%)
Feb 27, 2024 0.4350 0.4350 0.3800 0.4000 28,181 -0.05(-11.11%)
Feb 26, 2024 0.3700 0.4500 0.3700 0.4500 52,948 +0.05(+13.92%)
Feb 23, 2024 0.3800 0.3950 0.3800 0.3950 17,193 +0.03(+8.22%)
Feb 22, 2024 0.4100 0.4100 0.3650 0.3650 42,000 -0.01(-1.35%)
Feb 21, 2024 0.4100 0.4100 0.3600 0.3700 29,500 -0.02(-5.13%)
Feb 20, 2024 0.4000 0.4050 0.3900 0.3900 108,000 -0.01(-2.50%)
Feb 16, 2024 0.4000 0 +0.02(+5.26%)
Feb 15, 2024 0.4250 0.4250 0.3800 0.3800 7,557 -0.04(-9.52%)
Feb 14, 2024 0.3900 0.4300 0.3900 0.4200 6,000 +0.04(+10.53%)
Feb 13, 2024 0.5000 0.5000 0.3800 0.3800 17,100 -0.01(-1.30%)
Feb 12, 2024 0.3800 0.4000 0.3800 0.3850 2,500 +0.01(+1.32%)
Feb 09, 2024 0.3700 0.3800 0.3700 0.3800 7,350 +0.02(+5.56%)
Feb 08, 2024 0.4000 0.4000 0.3600 0.3600 9,000 -0.06(-14.29%)
Feb 07, 2024 0.3800 0.4200 0.3800 0.4200 21,650 +0.04(+10.53%)
Feb 06, 2024 0.4050 0.4200 0.3800 0.3800 14,205 -0.02(-5.00%)
Feb 05, 2024 0.3900 0.4000 0.3900 0.4000 9,005 +0.01(+2.56%)
Feb 02, 2024 0.4000 0.4000 0.3900 0.3900 16,245 +0.00(+0.00%)
Feb 01, 2024 0.3800 0.4200 0.3800 0.3900 13,015 +0.02(+5.41%)
Jan 31, 2024 0.3600 0.5000 0.3600 0.3700 104,250 -0.02(-3.90%)
Jan 30, 2024 0.3000 0.4200 0.3000 0.3850 208,000 +0.09(+30.51%)
Jan 29, 2024 0.2700 0.3000 0.2700 0.2950 79,500 +0.02(+7.27%)
Jan 26, 2024 0.2750 0.2750 0.2750 0.2750 650 +0.01(+3.77%)
Jan 25, 2024 0.2700 0.2700 0.2650 0.2650 5,000 +0.01(+3.92%)
Jan 24, 2024 0.2700 0.2700 0.2350 0.2550 8,000 -0.01(-1.92%)
Jan 23, 2024 0.2700 0.2700 0.2600 0.2600 8,900 +0.00(+0.00%)
Jan 22, 2024 0.2750 0.2750 0.2600 0.2600 15,000 -0.02(-5.45%)
Jan 19, 2024 0.2900 0.3000 0.2750 0.2750 27,000 -0.01(-3.51%)
Jan 18, 2024 0.2600 0.2850 0.2600 0.2850 102,000 +0.03(+11.76%)
Jan 17, 2024 0.2750 0.2750 0.2400 0.2550 22,000 -0.02(-7.27%)
Jan 16, 2024 0.2500 0.2750 0.2500 0.2750 54,000 +0.05(+19.57%)
Jan 15, 2024 0.2300 0.2500 0.2300 0.2300 2,249 -0.02(-8.00%)
Jan 12, 2024 0.2350 0.2500 0.2200 0.2500 38,195 +0.02(+6.38%)
Jan 11, 2024 0.2350 0.2350 0.2350 0.2350 6,000 +0.00(+2.17%)
Jan 10, 2024 0.2400 0.2400 0.2150 0.2300 11,535 -0.02(-8.00%)
Jan 09, 2024 0.2150 0.2800 0.1800 0.2500 126,690 +0.06(+31.58%)
Jan 03, 2024 0.1900 0 -0.04(-17.39%)
Jan 02, 2024 0.2300 0.2300 0.2200 0.2300 13,000 +0.04(+21.05%)
Dec 29, 2023 0.1900 0 +0.02(+8.57%)
Dec 28, 2023 0.2350 0.2350 0.1750 0.1750 127,000 -0.04(-18.60%)
Dec 27, 2023 0.1750 0.2400 0.1750 0.2150 130,310 +0.04(+22.86%)
Dec 22, 2023 0.1750 0 -0.01(-5.41%)
Dec 21, 2023 0.1500 0.1850 0.1500 0.1850 142,500 +0.07(+60.87%)
Dec 20, 2023 0.1200 0.1200 0.1000 0.1150 16,500 -0.00(-4.17%)
Dec 19, 2023 0.1200 0.1200 0.1200 0.1200 3,500 +0.01(+9.09%)
Dec 18, 2023 0.1200 0.1200 0.1100 0.1100 8,500 -0.01(-12.00%)
Dec 15, 2023 0.1500 0.1500 0.1250 0.1250 4,500 -0.02(-16.67%)
Dec 14, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.01(+11.11%)
Dec 13, 2023 0.1500 0.1500 0.1350 0.1350 6,500 -0.01(-10.00%)
Dec 12, 2023 0.1450 0.1500 0.1400 0.1500 17,000 +0.01(+3.45%)
Dec 11, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Dec 08, 2023 0.1400 0.1450 0.1200 0.1450 41,500 +0.01(+11.54%)
Dec 07, 2023 0.1150 0.1300 0.1100 0.1300 1,411,000 +0.01(+13.04%)
Dec 06, 2023 0.1250 0.1250 0.1100 0.1150 369,500 +0.00(+0.00%)
Dec 05, 2023 0.1280 0.1280 0.1150 0.1150 7,500 -0.01(-11.54%)
Dec 04, 2023 0.1250 0.1300 0.1250 0.1300 4,500 +0.01(+8.33%)
Dec 01, 2023 0.1300 0.1300 0.1200 0.1200 65,500 -0.01(-7.69%)
Nov 30, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Nov 29, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Nov 28, 2023 0.1300 0.1300 0.1250 0.1250 1,610 -0.01(-3.85%)
Nov 27, 2023 0.1250 0.1300 0.1250 0.1300 128,500 +0.01(+4.00%)
Nov 24, 2023 0.1400 0.1400 0.1250 0.1250 23,500 -0.02(-13.79%)
Nov 23, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Nov 22, 2023 0.1400 0.1400 0.1400 0.1400 1,010 +0.01(+7.69%)
Nov 21, 2023 0.1300 0.1300 0.1300 0.1300 25,500 +0.01(+8.33%)
Nov 20, 2023 0.1400 0.1400 0.1200 0.1200 2,500 +0.00(+0.00%)
Nov 17, 2023 0.1300 0.1300 0.1200 0.1200 239,000 -0.01(-7.69%)
Nov 16, 2023 0.1450 0.1450 0.1300 0.1300 17,500 +0.00(+0.00%)
Nov 15, 2023 0.1300 0.1300 0.1300 0.1300 2,700 +0.00(+0.00%)
Nov 14, 2023 0.1300 0.1300 0.1250 0.1300 52,000 +0.00(+0.00%)
Nov 13, 2023 0.1400 0.1400 0.1300 0.1300 22,000 +0.00(+0.00%)
Nov 09, 2023 0.1300 0 +0.01(+4.00%)
Nov 08, 2023 0.1300 0.1450 0.1250 0.1250 128,500 +0.00(+0.00%)
Nov 07, 2023 0.1400 0.1400 0.1250 0.1250 12,400 -0.01(-3.85%)
Nov 06, 2023 0.1550 0.1550 0.1300 0.1300 5,500 +0.00(+0.00%)
Nov 03, 2023 0.1350 0.1350 0.1300 0.1300 145,000 -0.01(-7.14%)
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.