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: FFOX )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 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 (%)
Apr 30, 2024 0.0700 0.0700 0.0650 0.0650 108,650 -0.01(-13.33%)
Apr 29, 2024 0.0750 0.0750 0.0750 0.0750 1,609 +0.00(+7.14%)
Apr 26, 2024 0.0750 0.0750 0.0700 0.0700 272,454 -0.01(-12.50%)
Apr 25, 2024 0.0800 0.0800 0.0800 0.0800 1,408 +0.01(+6.67%)
Apr 24, 2024 0.0800 0.0800 0.0750 0.0750 329,380 +0.00(+0.00%)
Apr 23, 2024 0.0700 0.0750 0.0700 0.0750 22,210 +0.00(+0.00%)
Apr 22, 2024 0.0750 0.0750 0.0750 0.0750 61,793 -0.01(-6.25%)
Apr 19, 2024 0.0750 0.0800 0.0750 0.0800 156,500 +0.00(+0.00%)
Apr 18, 2024 0.0800 0.0850 0.0800 0.0800 43,000 +0.00(+0.00%)
Apr 17, 2024 0.0800 0.0800 0.0800 0.0800 100,200 +0.00(+0.00%)
Apr 16, 2024 0.0800 0.0800 0.0800 0.0800 43,043 -0.01(-5.88%)
Apr 15, 2024 0.0800 0.0850 0.0800 0.0850 18,868 +0.01(+6.25%)
Apr 12, 2024 0.0800 0.0800 0.0800 0.0800 194,646 +0.00(+0.00%)
Apr 11, 2024 0.0750 0.0800 0.0750 0.0800 150,000 +0.00(+0.00%)
Apr 10, 2024 0.0800 0.0800 0.0800 0.0800 123,000 +0.00(+0.00%)
Apr 09, 2024 0.0800 0.0800 0.0800 0.0800 86,973 +0.00(+0.00%)
Apr 08, 2024 0.0800 0.0800 0.0800 0.0800 131,500 -0.01(-5.88%)
Apr 05, 2024 0.0850 0.0850 0.0800 0.0850 8,000 -0.00(-5.56%)
Apr 04, 2024 0.0850 0.0900 0.0800 0.0900 710,824 +0.00(+5.88%)
Apr 03, 2024 0.0750 0.0850 0.0750 0.0850 511,849 +0.01(+21.43%)
Apr 01, 2024 0.0700 0 -0.00(-6.67%)
Mar 28, 2024 0.0750 0 +0.00(+0.00%)
Mar 27, 2024 0.0750 0.0750 0.0700 0.0750 16,439 +0.00(+0.00%)
Mar 26, 2024 0.0700 0.0750 0.0700 0.0750 9,000 +0.00(+0.00%)
Mar 22, 2024 0.0750 490 +0.00(+0.00%)
Mar 21, 2024 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 20, 2024 0.0700 0.0750 0.0700 0.0750 240,400 +0.00(+0.00%)
Mar 19, 2024 0.0750 0.0750 0.0700 0.0750 145,000 +0.00(+0.00%)
Mar 18, 2024 0.0800 0.0800 0.0750 0.0750 33,955 -0.01(-6.25%)
Mar 15, 2024 0.0750 0.0800 0.0750 0.0800 68,000 +0.01(+6.67%)
Mar 14, 2024 0.0700 0.0750 0.0700 0.0750 122,000 +0.00(+7.14%)
Mar 13, 2024 0.0700 0.0750 0.0700 0.0700 96,300 +0.00(+0.00%)
Mar 12, 2024 0.0700 0.0700 0.0700 0.0700 11,357 +0.00(+0.00%)
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Mar 08, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 07, 2024 0.0650 0.0700 0.0600 0.0700 441,018 +0.01(+7.69%)
Mar 06, 2024 0.0700 0.0700 0.0650 0.0650 294,100 -0.01(-7.14%)
Mar 05, 2024 0.0750 0.0750 0.0700 0.0700 119,313 +0.00(+0.00%)
Mar 04, 2024 0.0700 0.0700 0.0700 0.0700 181,880 +0.01(+7.69%)
Mar 01, 2024 0.0700 0.0700 0.0650 0.0650 52,000 -0.01(-7.14%)
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 1,566 +0.01(+7.69%)
Feb 28, 2024 0.0750 0.0750 0.0600 0.0650 88,495 -0.01(-13.33%)
Feb 27, 2024 0.0650 0.0750 0.0650 0.0750 26,407 +0.00(+0.00%)
Feb 26, 2024 0.0650 0.0750 0.0650 0.0750 15,314 +0.00(+7.14%)
Feb 23, 2024 0.0700 0.0700 0.0700 0.0700 173,018 +0.01(+7.69%)
Feb 22, 2024 0.0650 0.0650 0.0650 0.0650 102,500 -0.01(-7.14%)
Feb 21, 2024 0.0650 0.0700 0.0650 0.0700 66,000 +0.01(+16.67%)
Feb 20, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Feb 16, 2024 0.0600 0 +0.00(+0.00%)
Feb 15, 2024 0.0600 0.0600 0.0600 0.0600 84,000 +0.00(+0.00%)
Feb 14, 2024 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Feb 13, 2024 0.0600 0.0650 0.0600 0.0600 25,598 -0.01(-7.69%)
Feb 12, 2024 0.0650 0.0650 0.0650 0.0650 7,250 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0650 0.0600 0.0650 23,000 +0.00(+0.00%)
Feb 08, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Feb 07, 2024 0.0700 0.0700 0.0650 0.0650 24,000 +0.00(+0.00%)
Feb 06, 2024 0.0650 0.0650 0.0650 0.0650 8,198 +0.00(+0.00%)
Feb 05, 2024 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Feb 02, 2024 0.0650 0.0700 0.0650 0.0650 129,500 +0.00(+0.00%)
Feb 01, 2024 0.0650 0.0650 0.0650 0.0650 105,580 +0.00(+0.00%)
Jan 31, 2024 0.0650 0.0700 0.0650 0.0650 221,870 +0.00(+0.00%)
Jan 30, 2024 0.0700 0.0700 0.0650 0.0650 17,550 +0.00(+0.00%)
Jan 29, 2024 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Jan 26, 2024 0.0700 0.0700 0.0650 0.0650 421,279 -0.01(-13.33%)
Jan 25, 2024 0.0750 0.0750 0.0750 0.0750 5,100 -0.01(-6.25%)
Jan 24, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 23, 2024 0.0750 0.0850 0.0750 0.0800 612,785 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0.0800 0.0800 22,700 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 54,991 +0.00(+0.00%)
Jan 18, 2024 0.0800 0.0800 0.0800 0.0800 46,708 -0.01(-5.88%)
Jan 17, 2024 0.0850 0.0900 0.0850 0.0850 190,300 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.0900 0.0850 0.0850 51,352 -0.00(-5.56%)
Jan 15, 2024 0.0900 0.0900 0.0900 0.0900 63,000 +0.00(+0.00%)
Jan 12, 2024 0.0850 0.0900 0.0800 0.0900 91,030 +0.01(+12.50%)
Jan 11, 2024 0.0750 0.0800 0.0750 0.0800 361,500 +0.00(+0.00%)
Jan 10, 2024 0.0850 0.0850 0.0750 0.0800 344,305 +0.00(+0.00%)
Jan 09, 2024 0.0850 0.0850 0.0800 0.0800 116,000 -0.01(-5.88%)
Jan 08, 2024 0.0950 0.0950 0.0850 0.0850 239,885 -0.00(-5.56%)
Jan 05, 2024 0.0850 0.0900 0.0850 0.0900 125,000 +0.00(+5.88%)
Jan 04, 2024 0.0850 0.0900 0.0850 0.0850 181,000 -0.00(-5.56%)
Jan 03, 2024 0.0900 0.0900 0.0900 0.0900 153,900 -0.01(-5.26%)
Jan 02, 2024 0.0950 0.1050 0.0900 0.0950 169,238 -0.01(-5.00%)
Dec 29, 2023 0.1000 0 -0.01(-9.09%)
Dec 28, 2023 0.1100 0.1150 0.1000 0.1100 273,500 +0.01(+15.79%)
Dec 27, 2023 0.0950 0.1050 0.0950 0.0950 626,538 +0.01(+5.56%)
Dec 22, 2023 0.0900 0 +0.01(+12.50%)
Dec 21, 2023 0.0750 0.0800 0.0750 0.0800 751,100 +0.03(+45.45%)
Dec 20, 2023 0.0500 0.0550 0.0500 0.0550 41,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0500 0.0550 28,000 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0550 0.0550 35,000 -0.00(-8.33%)
Dec 15, 2023 0.0500 0.0600 0.0500 0.0600 92,000 +0.00(+9.09%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+0.00%)
Dec 13, 2023 0.0500 0.0550 0.0500 0.0550 36,139 +0.00(+10.00%)
Dec 12, 2023 0.0450 0.0650 0.0450 0.0500 690,250 +0.01(+11.11%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Dec 08, 2023 0.0500 0.0500 0.0450 0.0450 126,100 -0.01(-10.00%)
Dec 07, 2023 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Dec 06, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Dec 05, 2023 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Dec 04, 2023 0.0450 0.0500 0.0450 0.0450 112,145 +0.00(+0.00%)
Dec 01, 2023 0.0500 0.0500 0.0450 0.0450 61,000 -0.01(-10.00%)
Nov 30, 2023 0.0450 0.0500 0.0450 0.0500 75,840 +0.00(+0.00%)
Nov 29, 2023 0.0500 0.0550 0.0500 0.0500 306,598 +0.01(+25.00%)
Nov 28, 2023 0.0400 0.0450 0.0400 0.0400 199,000 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+14.29%)
Nov 24, 2023 0.0350 0.0350 0.0350 0.0350 31,000 -0.00(-12.50%)
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+14.29%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 125,000 +0.00(+0.00%)
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 76,000 +0.01(+16.67%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 283,000 +0.00(+0.00%)
Nov 16, 2023 0.0350 0.0350 0.0300 0.0300 63,514 -0.01(-14.29%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 553,338 +0.00(+0.00%)
Nov 13, 2023 0.0350 0 -0.00(-12.50%)
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 35,578 +0.00(+0.00%)
Nov 09, 2023 0.0450 0.0450 0.0400 0.0400 63,142 -0.00(-11.11%)
Nov 08, 2023 0.0450 0.0450 0.0450 0.0450 19,722 +0.00(+12.50%)
Nov 07, 2023 0.0450 0.0450 0.0400 0.0400 194,250 -0.00(-11.11%)
Nov 06, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 03, 2023 0.0400 0.0450 0.0400 0.0450 237,730 +0.00(+0.00%)
Nov 02, 2023 0.0450 0.0450 0.0450 0.0450 88,000 +0.00(+12.50%)
Nov 01, 2023 0.0450 0.0450 0.0400 0.0400 522,790 -0.00(-11.11%)
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 30, 2023 0.0500 0.0500 0.0450 0.0450 116,000 -0.01(-10.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 63,800 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0500 0.0500 12,633 +0.00(+0.00%)
Oct 25, 2023 0.0500 0.0500 0.0500 0.0500 14,750 +0.00(+0.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Oct 23, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 318,500 +0.00(+0.00%)
Oct 17, 2023 0.0500 0.0500 0.0450 0.0500 351,722 +0.01(+11.11%)
Oct 16, 2023 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Oct 11, 2023 0.0500 0 +0.01(+11.11%)
Oct 10, 2023 0.0450 0.0500 0.0450 0.0450 157,500 -0.01(-18.18%)
Oct 06, 2023 0.0550 0 +0.00(+10.00%)
Oct 05, 2023 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-9.09%)
Oct 04, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 03, 2023 0.0550 0.0550 0.0550 0.0550 88,000 -0.00(-8.33%)
Oct 02, 2023 0.0500 0.0600 0.0500 0.0600 160,500 +0.01(+20.00%)
Sep 29, 2023 0.0500 0.0500 0.0500 0.0500 120,208 +0.00(+0.00%)
Sep 28, 2023 0.0500 0.0500 0.0500 0.0500 100,672 +0.00(+0.00%)
Sep 27, 2023 0.0500 0.0550 0.0500 0.0500 153,331 -0.00(-9.09%)
Sep 26, 2023 0.0600 0.0600 0.0500 0.0550 67,500 +0.00(+0.00%)
Sep 25, 2023 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Sep 22, 2023 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+0.00%)
Sep 21, 2023 0.0500 0.0550 0.0500 0.0550 10,964 +0.00(+0.00%)
Sep 20, 2023 0.0550 0.0600 0.0550 0.0550 43,000 +0.00(+0.00%)
Sep 19, 2023 0.0550 0.0550 0.0550 0.0550 32,000 -0.00(-8.33%)
Sep 18, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 71,000 +0.00(+10.00%)
Sep 14, 2023 0.0550 0.0550 0.0500 0.0500 85,000 -0.01(-16.67%)
Sep 13, 2023 0.0500 0.0600 0.0500 0.0600 59,902 +0.00(+9.09%)
Sep 12, 2023 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Sep 11, 2023 0.0550 0.0550 0.0550 0.0550 181,358 +0.00(+0.00%)
Sep 08, 2023 0.0550 0.0550 0.0550 0.0550 60,183 -0.00(-8.33%)
Sep 07, 2023 0.0600 0.0600 0.0600 0.0600 56,340 +0.00(+0.00%)
Sep 06, 2023 0.0600 0.0600 0.0600 0.0600 13,435 +0.00(+0.00%)
Sep 05, 2023 0.0550 0.0600 0.0550 0.0600 56,245 +0.00(+9.09%)
Sep 01, 2023 0.0550 0 +0.00(+0.00%)
Aug 31, 2023 0.0550 0.0550 0.0500 0.0550 694,206 +0.00(+0.00%)
Aug 30, 2023 0.0600 0.0600 0.0550 0.0550 31,250 -0.00(-8.33%)
Aug 28, 2023 0.0600 0 -0.01(-7.69%)
Aug 25, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Aug 24, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 23, 2023 0.0650 0.0650 0.0600 0.0600 40,000 +0.00(+0.00%)
Aug 22, 2023 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Aug 21, 2023 0.0650 0.0650 0.0600 0.0600 18,057 +0.00(+0.00%)
Aug 18, 2023 0.0550 0.0600 0.0550 0.0600 357,000 +0.00(+9.09%)
Aug 17, 2023 0.0600 0.0600 0.0550 0.0550 489,211 -0.00(-8.33%)
Aug 16, 2023 0.0600 0.0600 0.0600 0.0600 204,819 +0.00(+0.00%)
Aug 15, 2023 0.0650 0.0650 0.0600 0.0600 440,201 +0.00(+0.00%)
Aug 14, 2023 0.0750 0.0750 0.0600 0.0600 353,225 -0.01(-14.29%)
Aug 11, 2023 0.0650 0.0700 0.0650 0.0700 284,680 +0.01(+16.67%)
Aug 10, 2023 0.0650 0.0650 0.0600 0.0600 110,559 +0.00(+0.00%)
Aug 09, 2023 0.0650 0.0650 0.0600 0.0600 24,784 -0.01(-7.69%)
Aug 08, 2023 0.0700 0.0700 0.0650 0.0650 495,650 -0.01(-18.75%)
Aug 04, 2023 0.0800 0 +0.01(+6.67%)
Aug 03, 2023 0.0800 0.0800 0.0750 0.0750 12,883 -0.01(-11.76%)
Aug 02, 2023 0.0800 0.0850 0.0750 0.0850 329,600 +0.01(+13.33%)
Aug 01, 2023 0.0750 0.0750 0.0750 0.0750 100,111 +0.00(+0.00%)
Jul 31, 2023 0.0700 0.0750 0.0700 0.0750 204,894 +0.00(+7.14%)
Jul 28, 2023 0.0700 0.0700 0.0700 0.0700 45,500 +0.01(+7.69%)
Jul 27, 2023 0.0700 0.0750 0.0650 0.0650 355,500 -0.01(-7.14%)
Jul 26, 2023 0.0700 0.0700 0.0700 0.0700 5,041 +0.00(+0.00%)
Jul 25, 2023 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jul 24, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 21, 2023 0.0700 0.0700 0.0650 0.0700 74,000 -0.00(-6.67%)
Jul 20, 2023 0.0750 0.0750 0.0750 0.0750 30,568 +0.00(+0.00%)
Jul 19, 2023 0.0700 0.0750 0.0650 0.0750 434,912 +0.00(+7.14%)
Jul 18, 2023 0.0600 0.0700 0.0600 0.0700 368,923 +0.01(+16.67%)
Jul 17, 2023 0.0600 0.0600 0.0600 0.0600 236,000 +0.00(+0.00%)
Jul 14, 2023 0.0600 0.0650 0.0600 0.0600 222,638 -0.01(-7.69%)
Jul 13, 2023 0.0700 0.0700 0.0600 0.0650 173,697 +0.00(+0.00%)
Jul 10, 2023 0.0650 0 +0.00(+0.00%)
Jul 07, 2023 0.0650 0.0650 0.0650 0.0650 32,500 -0.01(-7.14%)
Jul 05, 2023 0.0700 0 +0.00(+0.00%)
Jul 04, 2023 0.0700 0.0700 0.0650 0.0700 26,800 -0.00(-6.67%)
Jun 30, 2023 0.0750 0 +0.00(+7.14%)
Jun 29, 2023 0.0650 0.0700 0.0600 0.0700 586,500 +0.00(+0.00%)
Jun 28, 2023 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Jun 27, 2023 0.0700 0.0700 0.0650 0.0700 179,919 +0.00(+0.00%)
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 10,467 +0.00(+0.00%)
Jun 23, 2023 0.0750 0.0750 0.0700 0.0700 8,665 -0.00(-6.67%)
Jun 22, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jun 21, 2023 0.0700 0.0700 0.0650 0.0700 112,200 -0.00(-6.67%)
Jun 20, 2023 0.0750 0.0750 0.0700 0.0750 66,001 +0.00(+0.00%)
Jun 19, 2023 0.0750 0.0750 0.0750 0.0750 110,100 +0.00(+0.00%)
Jun 16, 2023 0.0700 0.0750 0.0650 0.0750 337,500 +0.00(+7.14%)
Jun 15, 2023 0.0700 0.0700 0.0700 0.0700 36,000 -0.01(-12.50%)
May 08, 2023 0.0800 0.0850 0.0800 0.0800 44,000 +0.00(+0.00%)
May 05, 2023 0.0800 0.0800 0.0800 0.0800 79,347 -0.01(-5.88%)
May 04, 2023 0.0800 0.0850 0.0800 0.0850 182,000 +0.01(+6.25%)
May 03, 2023 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 02, 2023 0.0800 0.0800 0.0800 0.0800 11,303 +0.01(+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.