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

(OP: TNYZF )

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 20, 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 20, 2024 1.620 1.650 1.600 1.610 53,935 +0.01(+0.63%)
Jun 18, 2024 1.770 1.770 1.590 1.600 162,637 -0.05(-3.03%)
Jun 17, 2024 1.780 1.780 1.644 1.650 165,877 -0.10(-5.71%)
Jun 14, 2024 1.790 1.803 1.750 1.750 5,635 -0.06(-3.58%)
Jun 13, 2024 1.800 1.820 1.799 1.815 5,818 +0.09(+5.22%)
Jun 12, 2024 1.810 1.812 1.715 1.725 91,179 +0.05(+2.68%)
Jun 11, 2024 1.700 1.730 1.670 1.680 101,010 +0.01(+0.60%)
Jun 10, 2024 1.930 2.000 1.670 1.670 312,012 -0.28(-14.14%)
Jun 07, 2024 1.930 1.957 1.920 1.945 11,965 +0.02(+0.78%)
Jun 06, 2024 1.965 1.970 1.880 1.930 44,395 -0.05(-2.53%)
Jun 05, 2024 1.925 2.000 1.900 1.980 19,123 +0.08(+4.21%)
Jun 04, 2024 1.880 1.900 1.875 1.900 31,246 +0.03(+1.52%)
Jun 03, 2024 1.880 1.880 1.860 1.871 56,375 -0.01(-0.45%)
May 31, 2024 1.880 1.880 1.850 1.880 24,794 +0.00(+0.00%)
May 30, 2024 1.950 2.000 1.850 1.880 21,380 -0.10(-5.05%)
May 29, 2024 1.930 1.990 1.920 1.980 8,435 +0.08(+4.21%)
May 28, 2024 2.130 2.130 1.900 1.900 74,096 -0.10(-5.00%)
May 24, 2024 1.966 2.000 1.966 2.000 4,237 +0.04(+2.04%)
May 23, 2024 2.010 2.020 1.940 1.960 35,243 -0.06(-3.21%)
May 22, 2024 2.013 2.030 2.010 2.025 14,991 -0.02(-1.22%)
May 21, 2024 2.170 2.170 2.050 2.050 18,004 -0.13(-5.96%)
May 20, 2024 2.100 2.250 2.100 2.180 19,403 +0.12(+5.83%)
May 17, 2024 2.120 2.160 2.050 2.060 5,085 +0.01(+0.49%)
May 16, 2024 2.090 2.110 2.050 2.050 11,638 -0.02(-0.97%)
May 15, 2024 2.057 2.070 2.050 2.070 14,683 +0.04(+1.97%)
May 14, 2024 2.028 2.040 1.990 2.030 12,200 +0.01(+0.50%)
May 13, 2024 2.040 2.047 2.000 2.020 11,842 -0.01(-0.49%)
May 10, 2024 2.030 2.030 2.030 2.030 1,864 +0.04(+2.01%)
May 09, 2024 1.970 2.013 1.970 1.990 8,948 +0.00(+0.00%)
May 08, 2024 1.990 1.990 1.990 1.990 1,795 +0.02(+1.02%)
May 07, 2024 2.000 2.080 1.970 1.970 29,995 -0.05(-2.48%)
May 06, 2024 2.130 2.130 2.020 2.020 9,902 +0.00(+0.00%)
May 03, 2024 1.990 2.030 1.990 2.020 9,645 +0.03(+1.50%)
May 02, 2024 2.000 2.100 1.960 1.990 24,537 +0.01(+0.51%)
May 01, 2024 1.970 1.981 1.960 1.980 19,172 -0.01(-0.63%)
Apr 30, 2024 1.992 2.010 1.992 1.992 5,052 +0.01(+0.63%)
Apr 29, 2024 1.995 2.055 1.980 1.980 27,215 -0.01(-0.50%)
Apr 26, 2024 1.990 2.030 1.950 1.990 35,679 +0.07(+3.65%)
Apr 25, 2024 1.970 2.010 1.890 1.920 27,337 -0.05(-2.54%)
Apr 24, 2024 1.976 2.000 1.966 1.970 2,530 -0.02(-1.01%)
Apr 23, 2024 2.050 2.120 1.990 1.990 11,988 -0.01(-0.75%)
Apr 22, 2024 2.050 2.100 1.857 2.005 55,922 -0.03(-1.57%)
Apr 19, 2024 1.890 2.037 1.820 2.037 38,413 +0.23(+12.55%)
Apr 18, 2024 1.880 1.880 1.770 1.810 18,068 -0.02(-1.21%)
Apr 17, 2024 1.765 1.850 1.740 1.832 10,658 +0.08(+4.75%)
Apr 16, 2024 1.750 1.750 1.710 1.749 15,991 -0.00(-0.06%)
Apr 15, 2024 1.890 1.890 1.730 1.750 39,752 +0.05(+2.94%)
Apr 12, 2024 1.730 1.740 1.670 1.700 12,534 -0.06(-3.30%)
Apr 11, 2024 1.716 1.760 1.715 1.758 23,394 +0.05(+2.81%)
Apr 10, 2024 1.700 1.750 1.700 1.710 9,271 -0.04(-2.29%)
Apr 09, 2024 1.783 1.783 1.750 1.750 14,989 +0.00(+0.00%)
Apr 08, 2024 1.847 1.847 1.750 1.750 2,619 -0.06(-3.45%)
Apr 05, 2024 1.850 1.850 1.812 1.812 3,069 -0.04(-2.03%)
Apr 04, 2024 1.890 1.890 1.850 1.850 28,408 +0.05(+2.78%)
Apr 03, 2024 1.800 1.804 1.780 1.800 2,690 +0.03(+1.69%)
Apr 02, 2024 1.840 1.840 1.710 1.770 14,240 -0.03(-1.94%)
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.