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: MHUB )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Mar 28, 2024 0.1700 0 +0.00(+0.00%)
Mar 27, 2024 0.1800 0.1800 0.1700 0.1700 64,500 +0.00(+0.00%)
Mar 26, 2024 0.1750 0.1750 0.1700 0.1700 52,500 -0.01(-5.56%)
Mar 25, 2024 0.1900 0.1900 0.1700 0.1800 57,000 +0.00(+0.00%)
Mar 22, 2024 0.1800 0.1900 0.1800 0.1800 50,700 +0.00(+0.00%)
Mar 21, 2024 0.1800 0.1800 0.1800 0.1800 64,020 +0.00(+0.00%)
Mar 20, 2024 0.1800 0.1800 0.1800 0.1800 76,348 +0.00(+0.00%)
Mar 19, 2024 0.1850 0.1900 0.1750 0.1800 32,250 -0.01(-2.70%)
Mar 18, 2024 0.1800 0.1850 0.1700 0.1850 7,225 +0.01(+8.82%)
Mar 15, 2024 0.1700 0.1700 0.1700 0.1700 13,150 +0.00(+0.00%)
Mar 14, 2024 0.1800 0.1850 0.1700 0.1700 443,000 -0.02(-10.53%)
Mar 13, 2024 0.1800 0.1900 0.1700 0.1900 132,000 +0.01(+5.56%)
Mar 12, 2024 0.1650 0.2000 0.1600 0.1800 97,500 +0.00(+0.00%)
Mar 11, 2024 0.1800 0.1800 0.1800 0.1800 27,700 +0.00(+0.00%)
Mar 08, 2024 0.1800 0.2000 0.1800 0.1800 11,650 -0.02(-10.00%)
Mar 07, 2024 0.1800 0.2500 0.1800 0.2000 18,200 +0.02(+11.11%)
Mar 06, 2024 0.2000 0.2000 0.1800 0.1800 10,001 -0.01(-5.26%)
Mar 05, 2024 0.2000 0.2000 0.1800 0.1900 371,533 -0.02(-11.63%)
Mar 04, 2024 0.1900 0.2200 0.1900 0.2150 10,500 +0.02(+10.26%)
Mar 01, 2024 0.1950 0.1950 0.1950 0.1950 5,001 +0.10(+95.00%)
Feb 29, 2024 0.0900 0.1050 0.0900 0.1000 132,420 +0.00(+0.00%)
Feb 28, 2024 0.0950 0.1050 0.0900 0.1000 728,750 +0.01(+5.26%)
Feb 27, 2024 0.1000 0.1000 0.0950 0.0950 38,010 -0.01(-5.00%)
Feb 26, 2024 0.1000 0.1000 0.0950 0.1000 14,000 +0.00(+0.00%)
Feb 23, 2024 0.1000 0.1300 0.0900 0.1000 4,268,167 +0.00(+0.00%)
Feb 22, 2024 0.1000 0.1000 0.1000 0.1000 35,500 +0.00(+0.00%)
Feb 21, 2024 0.1000 0.1000 0.0900 0.1000 68,500 +0.00(+0.00%)
Feb 20, 2024 0.1050 0.1050 0.1000 0.1000 101,500 +0.00(+0.00%)
Feb 16, 2024 0.1000 0 -0.00(-4.76%)
Feb 15, 2024 0.1050 0.1050 0.1000 0.1050 43,500 +0.00(+0.00%)
Feb 14, 2024 0.1200 0.1200 0.1050 0.1050 108,017 -0.01(-12.50%)
Feb 13, 2024 0.1150 0.1200 0.1100 0.1200 39,300 +0.00(+4.35%)
Feb 12, 2024 0.1000 0.1150 0.1000 0.1150 20,408 +0.01(+15.00%)
Feb 09, 2024 0.1150 0.1150 0.1000 0.1000 227,000 -0.01(-9.09%)
Feb 08, 2024 0.1200 0.1200 0.1100 0.1100 174,000 -0.01(-4.35%)
Feb 07, 2024 0.1200 0.1200 0.1150 0.1150 66,500 +0.01(+4.55%)
Feb 02, 2024 0.1100 0 -0.01(-4.35%)
Feb 01, 2024 0.1100 0.1150 0.1100 0.1150 88,500 +0.01(+9.52%)
Jan 31, 2024 0.1050 0.1150 0.1000 0.1050 169,500 +0.00(+0.00%)
Jan 30, 2024 0.1000 0.1050 0.1000 0.1050 486,500 +0.00(+5.00%)
Jan 29, 2024 0.1100 0.1150 0.1000 0.1000 202,120 -0.00(-4.76%)
Jan 26, 2024 0.1200 0.1200 0.1050 0.1050 18,000 -0.01(-4.55%)
Jan 25, 2024 0.1100 0.1150 0.1100 0.1100 46,600 -0.01(-4.35%)
Jan 24, 2024 0.1150 0.1150 0.1150 0.1150 6,500 +0.01(+4.55%)
Jan 23, 2024 0.1100 0.1100 0.1100 0.1100 21,100 +0.00(+0.00%)
Jan 22, 2024 0.1200 0.1200 0.1100 0.1100 156,005 -0.01(-4.35%)
Jan 19, 2024 0.1250 0.1250 0.1050 0.1150 209,176 -0.01(-11.54%)
Jan 18, 2024 0.1250 0.1350 0.1200 0.1300 101,370 +0.01(+13.04%)
Jan 17, 2024 0.1200 0.1200 0.1100 0.1150 79,475 -0.01(-8.00%)
Jan 16, 2024 0.1200 0.1300 0.1200 0.1250 121,500 +0.01(+13.64%)
Jan 15, 2024 0.1100 0.1150 0.1100 0.1100 33,549 +0.01(+4.76%)
Jan 12, 2024 0.1100 0.1150 0.1000 0.1050 173,000 -0.01(-4.55%)
Jan 11, 2024 0.1200 0.1200 0.1100 0.1100 19,150 -0.01(-8.33%)
Jan 10, 2024 0.1150 0.1250 0.1150 0.1200 154,920 +0.01(+9.09%)
Jan 09, 2024 0.1150 0.1150 0.1100 0.1100 48,500 -0.01(-4.35%)
Jan 08, 2024 0.1200 0.1200 0.1150 0.1150 126,500 +0.00(+0.00%)
Jan 05, 2024 0.1100 0.1150 0.1100 0.1150 96,400 +0.01(+4.55%)
Jan 04, 2024 0.1100 0.1150 0.1100 0.1100 66,264 +0.00(+0.00%)
Jan 03, 2024 0.1250 0.1250 0.1100 0.1100 175,452 -0.03(-18.52%)
Jan 02, 2024 0.1250 0.1400 0.1250 0.1350 130,600 +0.01(+8.00%)
Dec 29, 2023 0.1250 0 -0.02(-10.71%)
Dec 28, 2023 0.1600 0.1600 0.1400 0.1400 138,645 -0.03(-17.65%)
Dec 27, 2023 0.1500 0.1750 0.1400 0.1700 105,700 -0.00(-2.86%)
Dec 22, 2023 0.1750 0 +0.00(+2.94%)
Dec 21, 2023 0.1750 0.1750 0.1550 0.1700 88,859 -0.00(-2.86%)
Dec 20, 2023 0.1750 0.1750 0.1750 0.1750 2,300 -0.01(-2.78%)
Dec 18, 2023 0.1800 1 +0.01(+2.86%)
Dec 15, 2023 0.1800 0.1800 0.1750 0.1750 9,000 -0.02(-7.89%)
Dec 14, 2023 0.1850 0.1900 0.1850 0.1900 3,500 +0.00(+0.00%)
Dec 13, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+8.57%)
Dec 12, 2023 0.1700 0.1750 0.1700 0.1750 10,002 +0.00(+2.94%)
Dec 11, 2023 0.1900 0.1900 0.1600 0.1700 244,972 -0.02(-10.53%)
Dec 08, 2023 0.2050 0.2050 0.1850 0.1900 16,000 -0.01(-2.56%)
Dec 07, 2023 0.2000 0.2000 0.1950 0.1950 14,500 -0.01(-2.50%)
Dec 06, 2023 0.1950 0.2000 0.1950 0.2000 33,618 +0.00(+0.00%)
Dec 05, 2023 0.2050 0.2050 0.2000 0.2000 5,511 +0.00(+0.00%)
Dec 04, 2023 0.2150 0.2150 0.2000 0.2000 48,475 -0.02(-11.11%)
Dec 01, 2023 0.2200 0.2250 0.2150 0.2250 15,389 +0.00(+0.00%)
Nov 30, 2023 0.2300 0.2300 0.2100 0.2250 16,587 +0.01(+4.65%)
Nov 29, 2023 0.2500 0.2500 0.2150 0.2150 58,285 -0.01(-4.44%)
Nov 28, 2023 0.2400 0.2400 0.2250 0.2250 4,500 -0.01(-2.17%)
Nov 27, 2023 0.2300 0.2500 0.2200 0.2300 54,212 +0.01(+4.55%)
Nov 24, 2023 0.2500 0.2500 0.2200 0.2200 4,500 -0.03(-12.00%)
Nov 23, 2023 0.2100 0.2500 0.2100 0.2500 20,500 +0.03(+13.64%)
Nov 22, 2023 0.2200 0.2200 0.2200 0.2200 4,280 -0.01(-2.22%)
Nov 21, 2023 0.2100 0.2250 0.2100 0.2250 25,000 +0.03(+15.38%)
Nov 20, 2023 0.2000 0.2000 0.1950 0.1950 16,440 -0.01(-2.50%)
Nov 17, 2023 0.2000 0.2000 0.2000 0.2000 120,500 +0.00(+0.00%)
Nov 16, 2023 0.2250 0.2250 0.2000 0.2000 64,847 -0.02(-11.11%)
Nov 15, 2023 0.2200 0.2250 0.2150 0.2250 47,000 +0.02(+7.14%)
Nov 14, 2023 0.2250 0.2250 0.2100 0.2100 8,000 -0.02(-6.67%)
Nov 13, 2023 0.2200 0.2300 0.2200 0.2250 19,501 -0.01(-2.17%)
Nov 10, 2023 0.2200 0.2300 0.2150 0.2300 23,500 +0.00(+0.00%)
Nov 09, 2023 0.2350 0.2350 0.2300 0.2300 4,500 +0.01(+2.22%)
Nov 08, 2023 0.2200 0.2400 0.2000 0.2250 66,724 +0.02(+7.14%)
Nov 06, 2023 0.2100 0 +0.01(+2.44%)
Nov 03, 2023 0.2100 0.2200 0.2000 0.2050 72,570 -0.01(-4.65%)
Nov 02, 2023 0.2150 0.2150 0.2150 0.2150 1,662 +0.01(+4.88%)
Nov 01, 2023 0.2200 0.2200 0.2050 0.2050 54,700 -0.02(-6.82%)
Oct 31, 2023 0.2250 0.2300 0.2200 0.2200 6,675 -0.01(-6.38%)
Oct 27, 2023 0.2350 0 +0.00(+0.00%)
Oct 26, 2023 0.2250 0.2350 0.2200 0.2350 12,500 +0.01(+4.44%)
Oct 25, 2023 0.2350 0.2350 0.2150 0.2250 47,100 -0.02(-10.00%)
Oct 24, 2023 0.2350 0.2500 0.2350 0.2500 28,000 +0.00(+0.00%)
Oct 23, 2023 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+4.17%)
Oct 20, 2023 0.2500 0.2500 0.2400 0.2400 1,062 +0.01(+4.35%)
Oct 19, 2023 0.2550 0.2550 0.2300 0.2300 25,200 -0.02(-8.00%)
Oct 18, 2023 0.2600 0.2600 0.2500 0.2500 29,500 +0.00(+0.00%)
Oct 17, 2023 0.2650 0.2650 0.2500 0.2500 21,006 -0.02(-7.41%)
Oct 16, 2023 0.2700 0.2950 0.2700 0.2700 35,000 +0.01(+3.85%)
Oct 13, 2023 0.2500 0.2700 0.2150 0.2600 106,941 +0.01(+4.00%)
Oct 12, 2023 0.2500 0.2600 0.2300 0.2500 135,254 -0.01(-3.85%)
Oct 11, 2023 0.2900 0.2900 0.2600 0.2600 105,348 -0.04(-13.33%)
Oct 10, 2023 0.2950 0.3000 0.2950 0.3000 3,850 +0.00(+0.00%)
Oct 06, 2023 0.3000 0 -0.01(-1.64%)
Oct 05, 2023 0.3100 0.3100 0.3050 0.3050 24,250 -0.01(-1.61%)
Oct 04, 2023 0.3250 0.3250 0.3100 0.3100 15,500 -0.01(-3.13%)
Oct 03, 2023 0.3200 0.3200 0.3200 0.3200 2,500 +0.02(+6.67%)
Sep 29, 2023 0.3000 85 -0.01(-1.64%)
Sep 28, 2023 0.3200 0.3200 0.3050 0.3050 21,500 -0.02(-4.69%)
Sep 27, 2023 0.3300 0.3300 0.3150 0.3200 34,390 -0.01(-3.03%)
Sep 26, 2023 0.3500 0.3500 0.3300 0.3300 17,362 -0.02(-5.71%)
Sep 25, 2023 0.3350 0.3500 0.3500 0.3500 11,560 +0.01(+1.45%)
Sep 22, 2023 0.3500 0.3500 0.3450 0.3450 6,365 -0.01(-1.43%)
Sep 21, 2023 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Sep 20, 2023 0.3500 0.3550 0.3500 0.3500 5,000 +0.02(+6.06%)
Sep 19, 2023 0.3400 0.3400 0.3100 0.3300 29,800 +0.01(+3.13%)
Sep 18, 2023 0.3400 0.3400 0.3200 0.3200 17,364 -0.01(-3.03%)
Sep 15, 2023 0.3400 0.3400 0.3300 0.3300 9,500 -0.01(-4.35%)
Sep 14, 2023 0.3450 0.3450 0.3300 0.3450 21,147 -0.01(-1.43%)
Sep 13, 2023 0.3600 0.3600 0.3500 0.3500 5,000 +0.00(+0.00%)
Sep 12, 2023 0.3400 0.3500 0.3200 0.3500 22,500 -0.02(-4.11%)
Sep 11, 2023 0.3650 0.3700 0.3600 0.3650 14,043 -0.02(-3.95%)
Sep 08, 2023 0.3700 0.3800 0.3500 0.3800 29,000 +0.00(+0.00%)
Sep 07, 2023 0.3950 0.3950 0.3800 0.3800 28,686 -0.01(-2.56%)
Sep 06, 2023 0.3900 0.3900 0.3900 0.3900 7,101 +0.00(+0.00%)
Sep 05, 2023 0.3850 0.3900 0.3850 0.3900 24,202 +0.00(+0.00%)
Sep 01, 2023 0.3900 0 -0.01(-2.50%)
Aug 31, 2023 0.3800 0.4100 0.3800 0.4000 28,500 +0.00(+0.00%)
Aug 30, 2023 0.4050 0.4050 0.4000 0.4000 3,000 +0.00(+0.00%)
Aug 29, 2023 0.3750 0.4000 0.3750 0.4000 13,753 -0.01(-1.23%)
Aug 28, 2023 0.3900 0.4050 0.3900 0.4050 8,165 +0.01(+1.25%)
Aug 25, 2023 0.4000 0.4100 0.4000 0.4000 16,000 +0.00(+0.00%)
Aug 24, 2023 0.3800 0.4100 0.3450 0.4000 44,956 +0.02(+5.26%)
Aug 23, 2023 0.3500 0.3800 0.3500 0.3800 70,250 +0.03(+8.57%)
Aug 22, 2023 0.3600 0.3600 0.3500 0.3500 27,500 -0.01(-1.41%)
Aug 21, 2023 0.3500 0.3550 0.3450 0.3550 21,015 +0.01(+1.43%)
Aug 18, 2023 0.3750 0.3750 0.3300 0.3500 50,688 -0.03(-7.89%)
Aug 17, 2023 0.3800 0.3800 0.3800 0.3800 40,500 +0.02(+4.11%)
Aug 16, 2023 0.3800 0.3800 0.3650 0.3650 31,745 -0.02(-3.95%)
Aug 15, 2023 0.3800 0.3800 0.3500 0.3800 29,762 +0.01(+2.70%)
Aug 14, 2023 0.3800 0.3850 0.3700 0.3700 50,520 -0.01(-1.33%)
Aug 11, 2023 0.3800 0.3800 0.3650 0.3750 20,700 +0.02(+4.17%)
Aug 10, 2023 0.3600 0.3700 0.3400 0.3600 39,100 +0.02(+5.88%)
Aug 09, 2023 0.3500 0.3750 0.3400 0.3400 21,033 -0.01(-2.86%)
Aug 08, 2023 0.3700 0.3700 0.3500 0.3500 23,100 -0.02(-5.41%)
Aug 04, 2023 0.3700 0 -0.01(-1.33%)
Aug 03, 2023 0.3750 0.3750 0.3700 0.3750 28,500 +0.01(+1.35%)
Aug 02, 2023 0.3900 0.3900 0.3700 0.3700 107,660 -0.02(-3.90%)
Aug 01, 2023 0.3900 0.3900 0.3850 0.3850 16,023 -0.01(-1.28%)
Jul 31, 2023 0.3800 0.3900 0.3800 0.3900 29,000 +0.01(+2.63%)
Jul 28, 2023 0.3800 0.3800 0.3800 0.3800 60,510 +0.00(+0.00%)
Jul 27, 2023 0.3630 0.3800 0.3630 0.3800 48,226 +0.01(+2.70%)
Jul 26, 2023 0.3650 0.3900 0.3650 0.3700 47,500 +0.02(+5.71%)
Jul 25, 2023 0.3500 0.3650 0.3500 0.3500 102,030 +0.01(+1.45%)
Jul 24, 2023 0.3650 0.3650 0.3300 0.3450 53,600 -0.01(-2.82%)
Jul 21, 2023 0.3750 0.4000 0.3550 0.3550 322,272 -0.02(-5.33%)
Jul 20, 2023 0.3350 0.3750 0.3350 0.3750 212,977 +0.03(+10.29%)
Jul 19, 2023 0.3350 0.3600 0.3350 0.3400 107,999 +0.00(+0.00%)
Jul 18, 2023 0.2750 0.3400 0.2700 0.3400 108,680 +0.09(+36.00%)
Jul 17, 2023 0.2600 0.2600 0.2500 0.2500 45,000 -0.01(-3.85%)
Jul 14, 2023 0.2700 0.2700 0.2600 0.2600 4,500 +0.01(+1.96%)
Jul 13, 2023 0.2500 0.2800 0.2500 0.2550 41,500 -0.01(-3.77%)
Jul 12, 2023 0.2450 0.2650 0.2450 0.2650 14,000 +0.02(+8.16%)
Jul 11, 2023 0.2500 0.2550 0.2450 0.2450 17,685 -0.01(-2.00%)
Jul 10, 2023 0.2800 0.2980 0.2450 0.2500 119,135 -0.03(-10.71%)
Jul 07, 2023 0.2800 0.2900 0.2800 0.2800 56,666 +0.03(+9.80%)
Jul 06, 2023 0.2900 0.2900 0.2550 0.2550 33,022 -0.03(-12.07%)
Jul 05, 2023 0.2800 0.3000 0.2800 0.2900 101,885 +0.02(+7.41%)
Jul 04, 2023 0.2800 0.2800 0.2700 0.2700 64,295 -0.01(-1.82%)
Jun 30, 2023 0.2750 0 +0.03(+12.24%)
Jun 29, 2023 0.2500 0.2600 0.2200 0.2450 136,500 -0.01(-3.92%)
Jun 28, 2023 0.2700 0.2700 0.2500 0.2550 66,500 -0.02(-5.56%)
Jun 27, 2023 0.2550 0.2700 0.2550 0.2700 91,500 +0.00(+0.00%)
Jun 26, 2023 0.2800 0.2800 0.2650 0.2700 40,940 -0.01(-3.57%)
Jun 23, 2023 0.2700 0.2800 0.2500 0.2800 77,500 +0.01(+3.70%)
Jun 22, 2023 0.2550 0.2800 0.2550 0.2700 33,955 +0.00(+0.00%)
Jun 21, 2023 0.3200 0.3200 0.2680 0.2700 91,003 -0.03(-10.00%)
Jun 20, 2023 0.2150 0.3000 0.2150 0.3000 243,595 +0.08(+39.53%)
Jun 19, 2023 0.2150 0.2150 0.2150 0.2150 7,000 +0.01(+4.88%)
Jun 16, 2023 0.2200 0.2200 0.2050 0.2050 33,750 -0.02(-6.82%)
Jun 15, 2023 0.2150 0.2200 0.2150 0.2200 59,050 +0.03(+15.79%)
May 08, 2023 0.2000 0.2000 0.1900 0.1900 21,000 -0.01(-5.00%)
May 05, 2023 0.2100 0.2100 0.2000 0.2000 42,000 -0.01(-6.98%)
May 04, 2023 0.2300 0.2300 0.2150 0.2150 6,500 +0.01(+2.38%)
May 03, 2023 0.2250 0.2250 0.2100 0.2100 1,000 -0.01(-4.55%)
May 02, 2023 0.2250 0.2250 0.2200 0.2200 3,011 +0.00(+0.00%)
May 01, 2023 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-6.38%)
Apr 28, 2023 0.2000 0.2350 0.1900 0.2350 129,500 +0.04(+21.76%)
Apr 27, 2023 0.1930 0.1930 0.1930 0.1930 3,012 -0.01(-3.50%)
Apr 26, 2023 0.1950 0.2000 0.1900 0.2000 231,300 +0.00(+0.00%)
Apr 25, 2023 0.2050 0.2050 0.2000 0.2000 61,604 -0.00(-2.44%)
Apr 24, 2023 0.2150 0.2150 0.2000 0.2050 36,000 -0.01(-4.65%)
Apr 21, 2023 0.2150 0.2150 0.2150 0.2150 1,450 -0.01(-4.44%)
Apr 19, 2023 0.2250 400 -0.01(-6.25%)
Apr 18, 2023 0.2200 0.2500 0.2200 0.2400 16,100 +0.02(+11.63%)
Apr 17, 2023 0.2200 0.2200 0.1950 0.2150 38,600 -0.01(-2.27%)
Apr 14, 2023 0.2400 0.2400 0.2200 0.2200 20,500 -0.04(-13.73%)
Apr 13, 2023 0.2500 0.2550 0.2450 0.2550 28,000 +0.02(+10.87%)
Apr 12, 2023 0.2100 0.2300 0.2000 0.2300 40,000 +0.03(+12.20%)
Apr 11, 2023 0.2200 0.2200 0.2050 0.2050 36,000 -0.03(-12.77%)
Apr 10, 2023 0.2300 0.2350 0.2250 0.2350 17,260 -0.01(-2.08%)
Apr 06, 2023 0.2400 0 +0.00(+0.00%)
Apr 05, 2023 0.2500 0.2500 0.2400 0.2400 3,000 -0.01(-4.00%)
Apr 04, 2023 0.2500 0.2500 0.2500 0.2500 1,500 +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.