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: 1:00 PM 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 (%)
May 31, 2022 0.8800 0.8900 0.8800 0.8900 1,000 +0.01(+1.14%)
May 30, 2022 0.8700 0.9000 0.8500 0.8800 10,226 +0.00(+0.00%)
May 27, 2022 0.8300 0.9000 0.8300 0.8800 23,605 +0.06(+7.32%)
May 26, 2022 0.7400 0.8200 0.7300 0.8200 122,000 +0.10(+13.89%)
May 25, 2022 0.7500 0.7800 0.7000 0.7200 32,475 -0.07(-8.86%)
May 24, 2022 0.7900 0.7900 0.7800 0.7900 22,000 -0.01(-1.25%)
May 20, 2022 0.8000 0 -0.05(-5.88%)
May 19, 2022 0.8800 0.8800 0.8500 0.8500 4,000 -0.03(-3.41%)
May 18, 2022 0.9000 0.9000 0.8800 0.8800 5,500 -0.02(-2.22%)
May 17, 2022 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
May 16, 2022 0.9000 0.9000 0.8900 0.9000 8,400 +0.02(+2.27%)
May 13, 2022 0.8800 0.9000 0.8800 0.8800 31,500 +0.00(+0.00%)
May 12, 2022 0.9200 0.9200 0.8800 0.8800 6,273 -0.06(-6.38%)
May 11, 2022 0.9500 0.9500 0.9200 0.9400 23,000 -0.02(-2.08%)
May 10, 2022 0.9500 0.9900 0.8900 0.9600 46,497 +0.00(+0.00%)
May 09, 2022 0.9300 0.9600 0.9300 0.9600 2,193 +0.01(+1.05%)
May 06, 2022 0.9900 1.030 0.9500 0.9500 15,212 -0.02(-2.06%)
May 05, 2022 1.000 1.010 0.9700 0.9700 13,500 +0.00(+0.00%)
May 04, 2022 1.000 1.070 0.9400 0.9700 114,998 -0.02(-2.02%)
May 03, 2022 0.8900 1.000 0.8900 0.9900 128,275 +0.04(+4.21%)
May 02, 2022 0.9500 0.9500 0.9500 0.9500 1,000 +0.03(+3.26%)
Apr 29, 2022 0.9200 0.9400 0.9100 0.9200 9,663 -0.04(-4.17%)
Apr 28, 2022 0.9600 0.9600 0.9600 0.9600 505 +0.02(+2.13%)
Apr 27, 2022 0.9500 0.9500 0.9400 0.9400 1,031 +0.00(+0.00%)
Apr 26, 2022 0.9900 0.9900 0.9400 0.9400 14,510 -0.03(-3.09%)
Apr 25, 2022 0.9800 0.9900 0.9700 0.9700 3,505 -0.02(-2.02%)
Apr 22, 2022 1.000 1.010 0.9600 0.9900 5,702 -0.02(-1.98%)
Apr 21, 2022 1.010 1.020 0.9700 1.010 35,613 +0.02(+2.02%)
Apr 20, 2022 1.010 1.010 0.9700 0.9900 3,500 +0.00(+0.00%)
Apr 19, 2022 0.9900 0.9900 0.9900 0.9900 1,790 +0.01(+1.02%)
Apr 18, 2022 1.000 1.000 0.9800 0.9800 6,421 +0.01(+1.03%)
Apr 14, 2022 0.9700 0 -0.02(-2.02%)
Apr 13, 2022 1.040 1.070 0.9900 0.9900 63,122 -0.03(-2.94%)
Apr 12, 2022 0.9900 1.060 0.9700 1.020 16,700 +0.02(+2.00%)
Apr 11, 2022 0.9800 1.050 0.9800 1.000 27,613 +0.01(+1.01%)
Apr 08, 2022 1.050 1.050 0.9800 0.9900 10,514 -0.08(-7.48%)
Apr 07, 2022 1.010 1.080 1.000 1.070 9,407 +0.00(+0.00%)
Apr 06, 2022 1.070 1.070 1.060 1.070 3,100 +0.08(+8.08%)
Apr 05, 2022 1.060 1.060 0.9600 0.9900 18,308 -0.08(-7.48%)
Apr 04, 2022 1.060 1.100 1.060 1.070 122,811 +0.02(+1.90%)
Apr 01, 2022 1.090 1.090 1.050 1.050 4,513 -0.02(-1.87%)
Mar 31, 2022 1.120 1.120 1.070 1.070 1,300 -0.07(-6.14%)
Mar 30, 2022 1.130 1.180 1.130 1.140 3,100 +0.00(+0.00%)
Mar 29, 2022 1.100 1.190 1.070 1.140 28,397 +0.04(+3.64%)
Mar 28, 2022 0.9500 1.110 0.9500 1.100 79,252 +0.17(+18.28%)
Mar 25, 2022 0.9500 0.9500 0.9300 0.9300 2,550 -0.01(-1.06%)
Mar 24, 2022 0.9500 0.9500 0.9400 0.9400 106,600 -0.01(-1.05%)
Mar 23, 2022 0.9600 0.9600 0.9100 0.9500 7,600 -0.02(-2.06%)
Mar 22, 2022 0.9800 1.020 0.9700 0.9700 7,000 +0.01(+1.04%)
Mar 21, 2022 0.9700 1.000 0.9300 0.9600 11,500 +0.01(+1.05%)
Mar 18, 2022 0.9400 1.080 0.8500 0.9500 112,445 +0.01(+1.06%)
Mar 17, 2022 0.9400 0.9800 0.9000 0.9400 25,600 +0.14(+17.50%)
Mar 16, 2022 0.9600 1.100 0.8000 0.8000 122,401 -0.22(-21.57%)
Mar 15, 2022 1.050 1.050 0.9900 1.020 13,530 -0.01(-0.97%)
Mar 14, 2022 1.090 1.090 0.9500 1.030 65,832 -0.07(-6.36%)
Mar 11, 2022 1.130 1.130 1.090 1.100 10,212 +0.00(+0.00%)
Mar 10, 2022 1.120 1.130 1.100 1.100 2,903 -0.03(-2.65%)
Mar 09, 2022 1.130 1.140 1.120 1.130 3,400 +0.04(+3.67%)
Mar 08, 2022 1.110 1.130 1.090 1.090 4,418 -0.04(-3.54%)
Mar 07, 2022 1.120 1.130 1.110 1.130 4,300 +0.01(+0.89%)
Mar 04, 2022 1.170 1.170 1.120 1.120 5,300 +0.01(+0.90%)
Mar 03, 2022 1.170 1.170 1.110 1.110 6,200 -0.04(-3.48%)
Mar 02, 2022 1.150 1.200 1.140 1.150 18,478 +0.00(+0.00%)
Mar 01, 2022 1.170 1.170 1.150 1.150 17,725 -0.02(-1.71%)
Feb 28, 2022 1.180 1.220 1.160 1.170 5,313 +0.00(+0.00%)
Feb 25, 2022 1.150 1.210 1.150 1.170 13,750 +0.05(+4.46%)
Feb 24, 2022 1.140 1.140 1.050 1.120 28,168 -0.01(-0.88%)
Feb 23, 2022 1.220 1.220 1.100 1.130 34,300 -0.06(-5.04%)
Feb 22, 2022 1.230 1.230 1.160 1.190 9,644 -0.01(-0.83%)
Feb 18, 2022 1.200 0 +0.03(+2.56%)
Feb 17, 2022 1.210 1.230 1.150 1.170 16,495 -0.02(-1.68%)
Feb 16, 2022 1.240 1.250 1.170 1.190 45,457 -0.05(-4.03%)
Feb 15, 2022 1.220 1.250 1.220 1.240 6,035 +0.04(+3.33%)
Feb 14, 2022 1.200 1.210 1.200 1.200 5,757 +0.00(+0.00%)
Feb 11, 2022 1.230 1.250 1.180 1.200 84,375 -0.01(-0.83%)
Feb 10, 2022 1.220 1.240 1.190 1.210 42,830 -0.01(-0.82%)
Feb 09, 2022 1.240 1.260 1.200 1.220 55,485 -0.02(-1.61%)
Feb 08, 2022 1.240 1.240 1.240 1.240 105 +0.05(+4.20%)
Feb 07, 2022 1.280 1.280 1.190 1.190 10,006 -0.05(-4.03%)
Feb 04, 2022 1.200 1.290 1.200 1.240 19,439 +0.04(+3.33%)
Feb 03, 2022 1.200 1.240 1.180 1.200 57,425 +0.00(+0.00%)
Feb 02, 2022 1.200 1.200 1.180 1.200 43,564 +0.00(+0.00%)
Feb 01, 2022 1.260 1.260 1.200 1.200 49,375 +0.00(+0.00%)
Jan 31, 2022 1.200 1.200 1.180 1.200 141,255 +0.00(+0.00%)
Jan 28, 2022 1.200 1.200 1.170 1.200 17,149 +0.00(+0.00%)
Jan 27, 2022 1.260 1.260 1.190 1.200 27,162 -0.05(-4.00%)
Jan 26, 2022 1.320 1.320 1.250 1.250 4,474 -0.05(-3.85%)
Jan 25, 2022 1.220 1.300 1.170 1.300 55,640 +0.07(+5.69%)
Jan 24, 2022 1.160 1.230 1.160 1.230 41,185 -0.01(-0.81%)
Jan 21, 2022 1.220 1.270 1.150 1.240 162,162 -0.04(-3.13%)
Jan 20, 2022 1.290 1.290 1.270 1.280 3,923 -0.01(-0.78%)
Jan 19, 2022 1.290 1.300 1.290 1.290 4,425 +0.01(+0.78%)
Jan 18, 2022 1.290 1.330 1.280 1.280 24,600 -0.05(-3.76%)
Jan 17, 2022 1.330 1.330 1.280 1.330 14,610 +0.03(+2.31%)
Jan 14, 2022 1.330 1.330 1.290 1.300 5,200 +0.02(+1.56%)
Jan 13, 2022 1.320 1.320 1.250 1.280 60,740 -0.03(-2.29%)
Jan 12, 2022 1.330 1.330 1.290 1.310 32,800 +0.00(+0.00%)
Jan 11, 2022 1.340 1.340 1.290 1.310 69,650 -0.02(-1.50%)
Jan 10, 2022 1.330 1.360 1.320 1.330 50,043 +0.01(+0.76%)
Jan 07, 2022 1.340 1.400 1.320 1.320 112,090 +0.00(+0.00%)
Jan 06, 2022 1.340 1.340 1.300 1.320 16,070 -0.01(-0.75%)
Jan 05, 2022 1.350 1.350 1.310 1.330 34,834 -0.02(-1.48%)
Jan 04, 2022 1.390 1.400 1.300 1.350 64,244 -0.09(-6.25%)
Dec 31, 2021 1.440 1.440 1.440 0 +0.07(+5.11%)
Dec 30, 2021 1.350 1.390 1.340 1.370 17,703 +0.01(+0.74%)
Dec 29, 2021 1.400 1.400 1.300 1.360 108,244 -0.02(-1.45%)
Dec 24, 2021 1.380 1.380 1.380 0 +0.00(+0.00%)
Dec 23, 2021 1.350 1.400 1.300 1.380 78,400 +0.10(+7.81%)
Dec 22, 2021 1.340 1.350 1.280 1.280 148,250 -0.07(-5.19%)
Dec 21, 2021 1.280 1.350 1.260 1.350 137,071 +0.06(+4.65%)
Dec 20, 2021 1.250 1.300 1.230 1.290 79,205 +0.06(+4.88%)
Dec 17, 2021 1.240 1.270 1.200 1.230 58,800 +0.02(+1.65%)
Dec 16, 2021 1.230 1.230 1.170 1.210 78,066 -0.01(-0.82%)
Dec 15, 2021 1.240 1.250 1.220 1.220 13,170 -0.01(-0.81%)
Dec 14, 2021 1.220 1.280 1.220 1.230 43,200 +0.01(+0.82%)
Dec 13, 2021 1.250 1.280 1.160 1.220 36,200 +0.00(+0.00%)
Dec 10, 2021 1.250 1.250 1.220 1.220 2,600 -0.01(-0.81%)
Dec 09, 2021 1.220 1.270 1.200 1.230 33,548 +0.01(+0.82%)
Dec 08, 2021 1.160 1.230 1.090 1.220 117,361 +0.06(+5.17%)
Dec 07, 2021 1.270 1.280 1.130 1.160 171,480 -0.10(-7.94%)
Dec 06, 2021 1.270 1.270 1.250 1.260 1,416 +0.00(+0.00%)
Dec 03, 2021 1.260 1.290 1.260 1.260 31,613 -0.06(-4.55%)
Dec 02, 2021 1.310 1.350 1.300 1.320 12,508 +0.02(+1.54%)
Dec 01, 2021 1.300 1.330 1.270 1.300 23,287 -0.01(-0.76%)
Nov 30, 2021 1.360 1.360 1.250 1.310 56,410 -0.04(-2.96%)
Nov 29, 2021 1.300 1.390 1.230 1.350 70,433 +0.05(+3.85%)
Nov 26, 2021 1.350 1.350 1.250 1.300 22,157 -0.06(-4.41%)
Nov 25, 2021 1.300 1.370 1.280 1.360 19,605 +0.11(+8.80%)
Nov 24, 2021 1.300 1.300 1.250 1.250 21,828 -0.05(-3.85%)
Nov 23, 2021 1.340 1.350 1.280 1.300 34,100 -0.05(-3.70%)
Nov 22, 2021 1.390 1.400 1.320 1.350 14,584 +0.01(+0.75%)
Nov 19, 2021 1.400 1.430 1.300 1.340 35,807 -0.05(-3.60%)
Nov 18, 2021 1.400 1.450 1.330 1.390 69,817 +0.01(+0.72%)
Nov 17, 2021 1.490 1.490 1.370 1.380 76,980 -0.10(-6.76%)
Nov 16, 2021 1.420 1.500 1.400 1.480 85,809 +0.05(+3.50%)
Nov 15, 2021 1.450 1.450 1.430 1.430 9,008 +0.00(+0.00%)
Nov 12, 2021 1.400 1.430 1.400 1.430 2,000 +0.04(+2.88%)
Nov 11, 2021 1.400 1.400 1.390 1.390 13,971 +0.02(+1.46%)
Nov 10, 2021 1.380 1.370 1.370 13,602 -0.04(-2.84%)
Nov 09, 2021 1.470 1.470 1.400 1.410 23,720 -0.04(-2.76%)
Nov 08, 2021 1.470 1.470 1.420 1.450 20,850 -0.02(-1.36%)
Nov 05, 2021 1.360 1.500 1.360 1.470 86,078 +0.07(+5.00%)
Nov 04, 2021 1.350 1.490 1.320 1.400 101,486 +0.04(+2.94%)
Nov 03, 2021 1.330 1.360 1.190 1.360 222,302 +0.03(+2.26%)
Nov 02, 2021 1.310 1.380 1.230 1.330 160,671 +0.01(+0.76%)
Nov 01, 2021 1.320 1.340 1.300 1.320 27,745 +0.02(+1.54%)
Oct 29, 2021 1.350 1.350 1.250 1.300 188,467 -0.04(-2.99%)
Oct 28, 2021 1.280 1.390 1.270 1.340 71,638 +0.05(+3.47%)
Oct 27, 2021 1.360 1.360 1.260 1.295 680,624 -0.06(-4.07%)
Oct 26, 2021 1.330 1.350 277,800 +0.01(+0.75%)
Oct 25, 2021 1.360 1.360 1.330 1.340 64,207 +0.00(+0.00%)
Oct 22, 2021 1.350 1.350 1.300 1.340 6,306 -0.01(-0.74%)
Oct 21, 2021 1.370 1.390 1.300 1.350 18,144 -0.02(-1.46%)
Oct 20, 2021 1.400 1.480 1.300 1.370 72,756 -0.03(-2.14%)
Oct 19, 2021 1.390 1.450 1.300 1.400 34,492 +0.06(+4.48%)
Oct 18, 2021 1.390 1.390 1.290 1.340 29,843 -0.03(-2.19%)
Oct 15, 2021 1.370 1.460 1.270 1.370 36,300 -0.02(-1.44%)
Oct 14, 2021 1.270 1.480 1.260 1.390 254,077 +0.12(+9.45%)
Oct 13, 2021 1.280 1.280 1.150 1.270 141,401 -0.01(-0.78%)
Oct 12, 2021 1.280 1.280 1.280 1.280 3,244 +0.00(+0.00%)
Oct 08, 2021 1.280 1.280 1.280 0 -0.05(-3.76%)
Oct 07, 2021 1.370 1.370 1.240 1.330 206,689 -0.02(-1.48%)
Oct 06, 2021 1.430 1.430 1.350 1.350 9,789 +0.03(+2.27%)
Oct 05, 2021 1.290 1.430 1.180 1.320 155,203 +0.03(+2.33%)
Oct 04, 2021 1.330 1.330 1.250 1.290 43,847 -0.04(-3.01%)
Oct 01, 2021 1.480 1.480 1.320 1.330 37,100 -0.13(-8.90%)
Sep 30, 2021 1.180 1.550 1.180 1.460 398,102 +0.22(+17.74%)
Sep 29, 2021 1.180 1.310 1.180 1.240 269,630 +0.01(+0.81%)
Sep 28, 2021 1.280 1.280 1.110 1.230 96,100 -0.07(-5.38%)
Sep 27, 2021 1.400 1.400 1.290 1.300 80,150 -0.07(-5.11%)
Sep 24, 2021 1.410 1.410 1.270 1.370 252,310 -0.03(-2.14%)
Sep 23, 2021 1.420 1.420 1.400 1.400 2,005 -0.02(-1.41%)
Sep 22, 2021 1.420 1.420 1.350 1.420 89,534 +0.02(+1.43%)
Sep 21, 2021 1.460 1.460 1.400 1.400 6,302 -0.03(-2.10%)
Sep 20, 2021 1.460 1.470 1.390 1.430 17,552 -0.03(-2.05%)
Sep 17, 2021 1.440 1.480 1.400 1.460 66,513 +0.06(+4.29%)
Sep 16, 2021 1.450 1.450 1.390 1.400 32,679 -0.05(-3.45%)
Sep 15, 2021 1.550 1.550 1.320 1.450 260,601 -0.08(-5.23%)
Sep 14, 2021 1.540 1.560 1.490 1.530 8,113 -0.01(-0.65%)
Sep 13, 2021 1.550 1.570 1.480 1.540 16,185 +0.00(+0.00%)
Sep 10, 2021 1.550 1.550 1.510 1.540 18,500 +0.00(+0.00%)
Sep 09, 2021 1.550 1.560 1.540 1.540 24,146 +0.00(+0.00%)
Sep 08, 2021 1.580 1.580 1.510 1.540 122,191 -0.03(-1.91%)
Sep 07, 2021 1.550 1.570 1.490 1.570 134,078 +0.02(+1.29%)
Sep 03, 2021 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 02, 2021 1.580 1.580 1.545 1.550 38,605 -0.01(-0.64%)
Sep 01, 2021 1.510 1.580 1.490 1.560 68,059 +0.05(+3.31%)
Aug 31, 2021 1.580 1.600 1.500 1.510 49,709 -0.04(-2.58%)
Aug 30, 2021 1.510 1.590 1.510 1.550 15,800 -0.01(-0.64%)
Aug 27, 2021 1.560 1.570 1.540 1.560 48,234 +0.03(+1.96%)
Aug 26, 2021 1.580 1.580 1.480 1.530 81,990 -0.04(-2.55%)
Aug 25, 2021 1.550 1.590 1.540 1.570 45,694 +0.02(+1.29%)
Aug 24, 2021 1.600 1.600 1.550 1.550 46,400 -0.03(-1.90%)
Aug 23, 2021 1.640 1.650 1.570 1.580 58,697 -0.06(-3.66%)
Aug 20, 2021 1.670 1.680 1.570 1.640 52,211 -0.01(-0.61%)
Aug 19, 2021 1.670 1.670 1.600 1.650 19,304 -0.03(-1.79%)
Aug 18, 2021 1.600 1.680 1.570 1.680 179,876 +0.08(+5.00%)
Aug 17, 2021 1.620 1.620 1.560 1.600 19,117 -0.03(-1.84%)
Aug 16, 2021 1.680 1.690 1.520 1.630 37,161 -0.02(-1.21%)
Aug 13, 2021 1.710 1.760 1.650 1.650 43,015 -0.06(-3.51%)
Aug 12, 2021 1.710 1.750 1.680 1.710 14,041 +0.00(+0.00%)
Aug 11, 2021 1.720 1.720 1.650 1.710 12,501 -0.01(-0.58%)
Aug 10, 2021 1.790 1.790 1.670 1.720 18,853 -0.03(-1.71%)
Aug 09, 2021 1.690 1.760 1.680 1.750 51,505 +0.06(+3.55%)
Aug 06, 2021 1.730 1.730 1.690 1.690 51,138 -0.04(-2.31%)
Aug 05, 2021 1.790 1.800 1.700 1.730 28,271 -0.03(-1.70%)
Aug 04, 2021 1.700 1.800 1.680 1.760 76,029 +0.04(+2.33%)
Aug 03, 2021 1.650 1.740 1.650 1.720 5,399 +0.07(+4.24%)
Jul 30, 2021 1.650 1.650 1.650 0 +0.10(+6.45%)
Jul 29, 2021 1.640 1.660 1.550 1.550 80,676 -0.11(-6.63%)
Jul 28, 2021 1.650 1.660 1.450 1.660 77,182 -0.02(-1.19%)
Jul 27, 2021 1.630 1.680 1.550 1.680 85,968 -0.04(-2.33%)
Jul 26, 2021 1.720 1.740 1.610 1.720 56,630 +0.02(+1.18%)
Jul 23, 2021 1.730 1.780 1.660 1.700 69,406 +0.05(+3.03%)
Jul 22, 2021 1.690 1.760 1.640 1.650 68,696 -0.05(-2.94%)
Jul 21, 2021 1.800 1.800 1.600 1.700 111,237 -0.13(-7.10%)
Jul 20, 2021 1.640 1.970 1.460 1.830 361,760 +0.29(+18.83%)
Jul 19, 2021 1.580 1.580 1.400 1.540 318,294 +0.01(+0.65%)
Jul 16, 2021 1.630 1.700 1.300 1.530 428,445 -0.12(-7.27%)
Jul 15, 2021 1.870 1.870 1.500 1.650 468,248 -0.20(-10.81%)
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.