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 )

0.3250 +0.0250 (+8.33%)
Streaming Delayed Price Updated: 3:33 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 (%)
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%)
Apr 03, 2023 0.2500 0.2500 0.2400 0.2500 6,280 +0.00(+0.00%)
Mar 31, 2023 0.2500 0.2500 0.2250 0.2500 36,537 +0.00(+0.00%)
Mar 30, 2023 0.2500 0.2500 0.2500 0.2500 2,037 +0.00(+0.00%)
Mar 29, 2023 0.2300 0.2500 0.2000 0.2500 33,005 +0.02(+11.11%)
Mar 28, 2023 0.2500 0.2500 0.2250 0.2250 37,750 -0.04(-13.46%)
Mar 27, 2023 0.2650 0.2700 0.2550 0.2600 29,000 -0.01(-3.70%)
Mar 24, 2023 0.2700 0.2700 0.2600 0.2700 8,900 -0.01(-5.26%)
Mar 23, 2023 0.2800 0.2850 0.2600 0.2850 28,500 +0.02(+9.62%)
Mar 22, 2023 0.2500 0.2600 0.2500 0.2600 21,695 +0.02(+6.12%)
Mar 21, 2023 0.2450 0.2450 0.2400 0.2450 15,471 -0.01(-2.00%)
Mar 20, 2023 0.2500 0.2500 0.2450 0.2500 8,685 +0.00(+0.00%)
Mar 17, 2023 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Mar 16, 2023 0.2600 0.2600 0.2350 0.2500 18,701 -0.02(-7.41%)
Mar 15, 2023 0.2400 0.2700 0.2350 0.2700 20,576 +0.04(+17.39%)
Mar 14, 2023 0.2600 0.2600 0.2150 0.2300 59,069 -0.04(-14.81%)
Mar 13, 2023 0.2700 0.2700 0.2500 0.2700 10,253 -0.01(-1.82%)
Mar 10, 2023 0.3100 0.3100 0.2750 0.2750 39,332 -0.01(-5.17%)
Mar 09, 2023 0.3450 0.3450 0.2850 0.2900 17,249 -0.03(-9.38%)
Mar 08, 2023 0.3250 0.3550 0.3200 0.3200 66,861 +0.00(+0.00%)
Mar 07, 2023 0.3950 0.3950 0.3200 0.3200 49,718 -0.08(-20.00%)
Mar 06, 2023 0.4400 0.4400 0.4000 0.4000 29,535 -0.04(-10.11%)
Mar 03, 2023 0.4450 0.4700 0.4350 0.4450 89,894 +0.01(+1.14%)
Mar 02, 2023 0.4200 0.4600 0.4000 0.4400 225,584 +0.07(+18.92%)
Mar 01, 2023 0.3800 0.3800 0.3500 0.3700 25,333 -0.02(-5.13%)
Feb 28, 2023 0.4400 0.4400 0.3850 0.3900 18,150 -0.05(-11.36%)
Feb 27, 2023 0.4500 0.4500 0.4400 0.4400 25,504 +0.00(+0.00%)
Feb 24, 2023 0.4500 0.4700 0.4400 0.4400 34,501 +0.00(+0.00%)
Feb 23, 2023 0.4400 0.4500 0.4350 0.4400 112,165 +0.03(+7.32%)
Feb 22, 2023 0.4280 0.4280 0.4100 0.4100 6,500 -0.02(-4.65%)
Feb 21, 2023 0.4380 0.4500 0.4300 0.4300 40,801 +0.00(+0.00%)
Feb 17, 2023 0.4300 0 +0.00(+0.00%)
Feb 16, 2023 0.4400 0.4450 0.4200 0.4300 38,115 +0.00(+0.00%)
Feb 15, 2023 0.4350 0.4500 0.4300 0.4300 31,018 +0.00(+0.00%)
Feb 14, 2023 0.4500 0.4500 0.4300 0.4300 34,600 -0.01(-2.27%)
Feb 13, 2023 0.4600 0.4600 0.4400 0.4400 17,621 -0.04(-8.33%)
Feb 10, 2023 0.4550 0.4900 0.4550 0.4800 61,210 +0.01(+2.13%)
Feb 09, 2023 0.5100 0.5100 0.4550 0.4700 37,126 -0.03(-6.00%)
Feb 08, 2023 0.4450 0.5000 0.4400 0.5000 183,702 +0.06(+13.64%)
Feb 07, 2023 0.3700 0.4500 0.3700 0.4400 376,615 +0.09(+25.71%)
Feb 06, 2023 0.3600 0.3600 0.3450 0.3500 18,554 -0.02(-4.11%)
Feb 03, 2023 0.3800 0.3800 0.3650 0.3650 6,600 -0.02(-3.95%)
Feb 01, 2023 0.3800 0 -0.01(-2.56%)
Jan 31, 2023 0.3750 0.3900 0.3750 0.3900 29,000 +0.02(+4.00%)
Jan 30, 2023 0.3850 0.3900 0.3750 0.3750 36,000 +0.03(+7.14%)
Jan 27, 2023 0.3300 0.3550 0.3300 0.3500 10,300 +0.04(+12.90%)
Jan 25, 2023 0.3100 200 +0.03(+10.71%)
Jan 24, 2023 0.2800 0.2900 0.2800 0.2800 10,573 -0.02(-6.67%)
Jan 20, 2023 0.3000 0 -0.01(-3.23%)
Jan 19, 2023 0.3100 0.3100 0.3050 0.3100 6,500 +0.03(+10.71%)
Jan 12, 2023 0.2800 50 -0.02(-6.67%)
Jan 11, 2023 0.3350 0.3350 0.2950 0.3000 22,300 -0.03(-9.09%)
Jan 10, 2023 0.3500 0.3550 0.3300 0.3300 17,700 -0.03(-8.33%)
Jan 09, 2023 0.4000 0.4000 0.3600 0.3600 6,000 -0.02(-5.26%)
Jan 06, 2023 0.4000 0.4000 0.3800 0.3800 4,620 -0.04(-10.59%)
Jan 05, 2023 0.4250 0.4250 0.4250 0.4250 503 +0.03(+8.97%)
Jan 04, 2023 0.4000 0.4200 0.3900 0.3900 56,055 -0.01(-2.50%)
Jan 03, 2023 0.4350 0.4350 0.3850 0.4000 16,521 -0.04(-9.09%)
Dec 30, 2022 0.4400 0 +0.02(+3.53%)
Dec 29, 2022 0.4200 0.4750 0.4200 0.4250 45,723 +0.02(+6.25%)
Dec 28, 2022 0.4100 0.4200 0.4000 0.4000 45,270 +0.00(+0.00%)
Dec 23, 2022 0.4000 0 -0.02(-4.76%)
Dec 22, 2022 0.4000 0.4200 0.4000 0.4200 64,921 +0.02(+5.00%)
Dec 21, 2022 0.3950 0.4200 0.3950 0.4000 42,520 +0.01(+2.56%)
Dec 20, 2022 0.3900 0.4000 0.3900 0.3900 17,673 -0.01(-2.50%)
Dec 19, 2022 0.4000 0.4000 0.4000 0.4000 1,587 +0.00(+0.00%)
Dec 16, 2022 0.4200 0.4200 0.3700 0.4000 46,300 +0.01(+1.27%)
Dec 15, 2022 0.3500 0.4000 0.3500 0.3950 132,000 +0.05(+14.49%)
Dec 14, 2022 0.3650 0.3650 0.3150 0.3450 18,522 -0.03(-6.76%)
Dec 13, 2022 0.2700 0.3700 0.2700 0.3700 57,854 +0.08(+27.59%)
Dec 12, 2022 0.2500 0.2900 0.2500 0.2900 1,540 +0.03(+11.54%)
Dec 09, 2022 0.2800 0.2800 0.2600 0.2600 4,502 -0.02(-7.14%)
Dec 08, 2022 0.3000 0.3000 0.2600 0.2800 13,152 -0.02(-6.67%)
Dec 07, 2022 0.2350 0.3000 0.2350 0.3000 79,033 +0.07(+30.43%)
Dec 06, 2022 0.2400 0.2400 0.2250 0.2300 46,002 -0.02(-8.00%)
Dec 05, 2022 0.2400 0.2500 0.2400 0.2500 31,025 +0.02(+8.70%)
Dec 02, 2022 0.2350 0.2400 0.2300 0.2300 30,028 -0.00(-2.13%)
Dec 01, 2022 0.2400 0.2500 0.2350 0.2350 115,504 +0.00(+2.17%)
Nov 30, 2022 0.2200 0.2300 0.2200 0.2300 40,121 +0.05(+24.32%)
Nov 28, 2022 0.1850 0 -0.02(-7.50%)
Nov 25, 2022 0.2000 0.2150 0.2000 0.2000 9,500 +0.00(+0.00%)
Nov 24, 2022 0.2100 0.2250 0.2000 0.2000 10,543 +0.02(+11.11%)
Nov 22, 2022 0.1800 0 -0.03(-14.29%)
Nov 21, 2022 0.2200 0.2500 0.1850 0.2100 187,121 -0.02(-10.64%)
Nov 17, 2022 0.2350 0 +0.02(+11.90%)
Nov 15, 2022 0.2100 0 +0.01(+5.00%)
Nov 11, 2022 0.2000 26 -0.02(-9.09%)
Nov 10, 2022 0.2200 0.2200 0.2200 0.2200 1,565 +0.00(+0.00%)
Nov 09, 2022 0.2400 0.2400 0.2200 0.2200 17,002 -0.01(-4.35%)
Nov 08, 2022 0.2200 0.2300 0.2200 0.2300 11,191 +0.02(+9.52%)
Nov 07, 2022 0.2200 0.2200 0.2100 0.2100 10,422 -0.01(-4.55%)
Nov 04, 2022 0.2600 0.2600 0.2200 0.2200 65,500 -0.03(-12.00%)
Nov 03, 2022 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Nov 02, 2022 0.2700 0.2700 0.2600 0.2600 4,144 -0.02(-5.45%)
Oct 31, 2022 0.2750 0 -0.02(-8.33%)
Oct 28, 2022 0.3000 0.3000 0.3000 0.3000 2,787 +0.02(+5.26%)
Oct 27, 2022 0.2850 0.3000 0.2850 0.2850 14,409 +0.00(+0.00%)
Oct 26, 2022 0.2300 0.2850 0.2200 0.2850 6,790 +0.05(+23.91%)
Oct 25, 2022 0.2300 0.2300 0.2200 0.2300 62,500 +0.01(+2.22%)
Oct 24, 2022 0.2250 0 -0.01(-2.17%)
Oct 21, 2022 0.2400 0.2400 0.2300 0.2300 30,004 +0.01(+4.55%)
Oct 19, 2022 0.2200 238 +0.00(+0.00%)
Oct 18, 2022 0.2000 0.2200 0.1700 0.2200 217,021 +0.03(+15.79%)
Oct 14, 2022 0.1900 0 -0.01(-5.00%)
Oct 13, 2022 0.2000 0.2000 0.2000 0.2000 1,020 -0.01(-4.76%)
Oct 11, 2022 0.2100 400 +0.03(+16.67%)
Oct 07, 2022 0.1800 0 +0.01(+2.86%)
Oct 06, 2022 0.1750 0.1750 0.1750 0.1750 10,399 +0.00(+2.94%)
Oct 05, 2022 0.1800 0.1800 0.1700 0.1700 34,019 -0.01(-5.56%)
Oct 04, 2022 0.1700 0.1800 0.1700 0.1800 25,501 +0.01(+2.86%)
Oct 03, 2022 0.1800 0.1800 0.1750 0.1750 58,125 -0.01(-2.78%)
Sep 30, 2022 0.1750 0.1800 0.1750 0.1800 25,510 +0.00(+0.00%)
Sep 29, 2022 0.1900 0.1900 0.1800 0.1800 24,515 -0.01(-5.26%)
Sep 28, 2022 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Sep 26, 2022 0.1950 0 +0.01(+2.63%)
Sep 20, 2022 0.1900 0.1900 745 -0.02(-9.52%)
Sep 19, 2022 0.2100 0.2100 0.2100 0.2100 3,022 +0.01(+5.00%)
Sep 16, 2022 0.2000 0.2000 0.1750 0.2000 17,900 -0.02(-11.11%)
Sep 15, 2022 0.2100 0.2250 0.1900 0.2250 13,500 +0.02(+12.50%)
Sep 14, 2022 0.2050 0.2200 0.2000 0.2000 26,010 -0.01(-4.76%)
Sep 13, 2022 0.2150 0.2250 0.2000 0.2100 94,714 +0.00(+0.00%)
Sep 12, 2022 0.2200 0.2200 0.2100 0.2100 10,515 -0.01(-4.55%)
Sep 09, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Sep 08, 2022 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Sep 07, 2022 0.2400 0.2400 0.2200 0.2200 77,735 -0.03(-12.00%)
Sep 02, 2022 0.2500 1 +0.02(+8.70%)
Sep 01, 2022 0.2400 0.2400 0.2300 0.2300 50,158 -0.01(-4.17%)
Aug 31, 2022 0.2600 0.2600 0.2400 0.2400 1,016 +0.00(+0.00%)
Aug 30, 2022 0.2400 0.2400 0.2400 0.2400 2,142 +0.01(+4.35%)
Aug 26, 2022 0.2300 2 -0.02(-8.00%)
Aug 25, 2022 0.2500 0.2500 0.2500 0.2500 3,008 +0.01(+4.17%)
Aug 24, 2022 0.2700 0.2700 0.2400 0.2400 8,857 -0.02(-7.69%)
Aug 23, 2022 0.2650 0.2650 0.2600 0.2600 11,500 -0.01(-3.70%)
Aug 22, 2022 0.2800 0.2800 0.2700 0.2700 3,000 -0.01(-5.26%)
Aug 19, 2022 0.2850 0.2850 0.2800 0.2850 25,775 -0.02(-5.00%)
Aug 18, 2022 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 17, 2022 0.2950 0.3000 0.2950 0.3000 30,501 +0.00(+0.00%)
Aug 16, 2022 0.2800 0.3150 0.2800 0.3000 39,575 +0.03(+11.11%)
Aug 15, 2022 0.2700 0.2700 0.2700 0.2700 1,020 -0.01(-3.57%)
Aug 12, 2022 0.2800 0.2800 0.2800 0.2800 1,500 +0.01(+3.70%)
Aug 11, 2022 0.2700 0.2700 0.2700 0.2700 1,503 +0.01(+1.89%)
Aug 10, 2022 0.2700 0.2700 0.2600 0.2650 54,030 -0.01(-1.85%)
Aug 09, 2022 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Aug 08, 2022 0.2700 0.2700 0.2700 0.2700 7,015 +0.00(+0.00%)
Aug 05, 2022 0.2700 0.2700 0.2700 0.2700 30,505 +0.01(+3.85%)
Aug 04, 2022 0.2600 0.2600 0.2600 0.2600 1,525 -0.01(-1.89%)
Aug 03, 2022 0.2700 0.2700 0.2650 0.2650 3,000 +0.00(+0.00%)
Aug 02, 2022 0.2800 0.2800 0.2300 0.2650 18,630 +0.00(+0.00%)
Jul 29, 2022 0.2650 0 -0.03(-10.17%)
Jul 28, 2022 0.2950 0.2950 0.2950 0.2950 1,003 +0.01(+3.51%)
Jul 27, 2022 0.3000 0.3000 0.2850 0.2850 7,500 -0.01(-3.39%)
Jul 26, 2022 0.2750 0.2950 0.2600 0.2950 47,000 +0.01(+5.36%)
Jul 25, 2022 0.2800 0.2800 0.2800 0.2800 600 -0.01(-3.45%)
Jul 22, 2022 0.2950 0.2950 0.2900 0.2900 7,071 -0.01(-1.69%)
Jul 21, 2022 0.2950 0.2950 0.2950 0.2950 500 +0.02(+7.27%)
Jul 20, 2022 0.2750 0.2750 0.2750 0.2750 1,505 -0.01(-1.79%)
Jul 19, 2022 0.3000 0.3000 0.2400 0.2800 6,500 -0.03(-9.68%)
Jul 18, 2022 0.3100 0.3100 0.3100 0.3100 2,125 +0.00(+0.00%)
Jul 15, 2022 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-3.13%)
Jul 14, 2022 0.2700 0.3200 0.2500 0.3200 70,000 +0.07(+28.00%)
Jul 13, 2022 0.3000 0.3250 0.2500 0.2500 138,730 -0.08(-24.24%)
Jul 12, 2022 0.3300 0.3300 0.3300 0.3300 1,527 -0.06(-15.38%)
Jul 11, 2022 0.3300 0.3900 0.3100 0.3900 38,556 +0.04(+11.43%)
Jul 08, 2022 0.4000 0.4000 0.3500 0.3500 1,500 +0.08(+32.08%)
Jul 07, 2022 0.3100 0.3500 0.2650 0.2650 37,799 -0.04(-14.52%)
Jul 06, 2022 0.3400 0.3400 0.3100 0.3100 8,000 -0.03(-8.82%)
Jul 05, 2022 0.2400 0.3400 0.2350 0.3400 131,656 +0.10(+41.67%)
Jul 04, 2022 0.2700 0.2800 0.2400 0.2400 38,350 -0.01(-4.00%)
Jun 30, 2022 0.2500 0 +0.00(+0.00%)
Jun 29, 2022 0.2500 0.2500 0.2500 0.2500 1,430 +0.00(+0.00%)
Jun 28, 2022 0.2500 0.2500 0.2500 0.2500 39,500 +0.00(+0.00%)
Jun 27, 2022 0.2500 0.2500 0.2500 0.2500 11,560 +0.00(+0.00%)
Jun 24, 2022 0.2500 0.2500 0.2200 0.2500 65,500 +0.00(+0.00%)
Jun 23, 2022 0.2900 0.2900 0.2400 0.2500 57,721 -0.03(-12.28%)
Jun 21, 2022 0.2850 137 -0.02(-5.00%)
Jun 20, 2022 0.3000 0.3050 0.3000 0.3000 20,640 +0.00(+0.00%)
Jun 17, 2022 0.3300 0.3300 0.3000 0.3000 9,000 +0.00(+0.00%)
Jun 16, 2022 0.3150 0.3150 0.3000 0.3000 33,750 -0.03(-9.09%)
Jun 15, 2022 0.3500 0.3500 0.3000 0.3300 143,503 -0.01(-2.94%)
Jun 14, 2022 0.3300 0.3500 0.2900 0.3400 190,200 +0.00(+0.00%)
Jun 13, 2022 0.3700 0.3700 0.3400 0.3400 14,293 -0.04(-10.53%)
Jun 10, 2022 0.3900 0.3900 0.3800 0.3800 3,500 -0.01(-1.30%)
Jun 09, 2022 0.4450 0.4450 0.3700 0.3850 184,780 -0.07(-14.44%)
Jun 08, 2022 0.4500 0.4750 0.4500 0.4500 73,826 +0.04(+8.43%)
Jun 07, 2022 0.4000 0.4200 0.4000 0.4150 24,000 +0.01(+3.75%)
Jun 06, 2022 0.4300 0.4300 0.4000 0.4000 54,565 -0.01(-2.44%)
Jun 03, 2022 0.4300 0.4300 0.4000 0.4100 12,560 -0.03(-5.75%)
Jun 02, 2022 0.4400 0.4400 0.4300 0.4350 2,516 -0.02(-3.33%)
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.