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:

Conservative Broadcast Media & Journalism Inc (OP: CBMJ )

0.2210 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.2587 0.2850 0.2210 0.2210 71,546 -0.04(-14.57%)
Jul 16, 2024 0.2787 0.2787 0.2030 0.2587 27,457 -0.01(-3.29%)
Jul 15, 2024 0.2467 0.2850 0.2450 0.2675 138,614 +0.02(+8.43%)
Jul 12, 2024 0.2328 0.2467 0.2297 0.2467 3,222 -0.00(-0.32%)
Jul 11, 2024 0.2220 0.2475 0.1910 0.2475 18,248 +0.05(+26.92%)
Jul 10, 2024 0.2320 0.2320 0.1900 0.1950 18,951 -0.01(-4.88%)
Jul 09, 2024 0.2450 0.2450 0.1810 0.2050 28,792 -0.02(-10.75%)
Jul 08, 2024 0.2497 0.2497 0.1820 0.2297 6,623 -0.01(-5.08%)
Jul 05, 2024 0.2200 0.2420 0.1763 0.2420 15,529 +0.02(+10.05%)
Jul 03, 2024 0.2030 0.2200 0.1690 0.2199 24,415 -0.00(-0.05%)
Jul 02, 2024 0.2497 0.2497 0.2200 0.2200 19,706 -0.02(-10.20%)
Jul 01, 2024 0.2400 0.2450 0.2200 0.2450 34,056 +0.01(+2.08%)
Jun 28, 2024 0.2500 0.2500 0.2400 0.2400 31,000 -0.00(-0.83%)
Jun 27, 2024 0.2605 0.2605 0.2420 0.2420 14,862 -0.02(-7.10%)
Jun 26, 2024 0.2410 0.2900 0.2410 0.2605 20,540 -0.01(-3.55%)
Jun 25, 2024 0.2800 0.2990 0.2700 0.2701 133,755 +0.02(+8.04%)
Jun 24, 2024 0.2151 0.2500 0.2151 0.2500 10,777 -0.02(-7.41%)
Jun 21, 2024 0.2000 0.2705 0.2000 0.2700 24,111 +0.07(+31.71%)
Jun 20, 2024 0.1920 0.3000 0.1850 0.2050 152,800 +0.02(+8.47%)
Jun 18, 2024 0.1900 0.1920 0.1710 0.1890 66,052 +0.01(+4.71%)
Jun 17, 2024 0.1710 0.2000 0.1710 0.1805 18,323 -0.01(-5.00%)
Jun 14, 2024 0.1878 0.1900 0.1710 0.1900 18,710 +0.00(+0.00%)
Jun 13, 2024 0.1900 0.1900 0.1710 0.1900 16,279 +0.00(+0.85%)
Jun 12, 2024 0.1900 0.1900 0.1834 0.1884 17,040 -0.00(-0.84%)
Jun 11, 2024 0.1834 0.1900 0.1834 0.1900 13,507 -0.01(-2.56%)
Jun 10, 2024 0.1834 0.1950 0.1834 0.1950 37,899 +0.01(+2.63%)
Jun 07, 2024 0.1999 0.1999 0.1834 0.1900 12,955 -0.01(-4.95%)
Jun 06, 2024 0.1917 0.1999 0.1854 0.1999 19,039 +0.01(+5.16%)
Jun 05, 2024 0.1950 0.2000 0.1834 0.1901 14,692 +0.00(+1.82%)
Jun 04, 2024 0.1971 0.2000 0.1710 0.1867 144,672 -0.02(-8.93%)
Jun 03, 2024 0.2200 0.2200 0.2050 0.2050 174,786 -0.02(-10.48%)
May 31, 2024 0.2250 0.2290 0.2200 0.2290 20,635 +0.00(+0.00%)
May 30, 2024 0.2290 0.2290 0.2101 0.2290 13,870 -0.01(-4.18%)
May 28, 2024 0.2390 66 +0.01(+6.22%)
May 24, 2024 0.1900 0.2250 0.1900 0.2250 140,812 +0.02(+12.50%)
May 23, 2024 0.1948 0.2348 0.1800 0.2000 192,830 +0.03(+17.65%)
May 22, 2024 0.1800 0.1900 0.1700 0.1700 13,283 -0.02(-8.31%)
May 21, 2024 0.2090 0.2100 0.1710 0.1854 62,542 -0.03(-12.46%)
May 20, 2024 0.1900 0.2900 0.1800 0.2118 202,197 +0.02(+11.47%)
May 17, 2024 0.2105 0.2175 0.1900 0.1900 110,618 -0.01(-5.00%)
May 16, 2024 0.2900 0.2900 0.1500 0.2000 199,952 -0.08(-28.57%)
May 15, 2024 0.2550 0.2900 0.2550 0.2800 48,940 -0.02(-6.67%)
May 14, 2024 0.3000 0.3000 0.2900 0.3000 2,911 +0.01(+1.69%)
May 13, 2024 0.3460 0.3460 0.2500 0.2950 57,507 -0.05(-15.71%)
May 10, 2024 0.3850 0.3850 0.3500 0.3500 1,452 -0.01(-2.78%)
May 09, 2024 0.3400 0.3600 0.3400 0.3600 9,109 +0.02(+5.42%)
May 08, 2024 0.3500 0.3500 0.3400 0.3415 24,930 -0.02(-5.14%)
May 07, 2024 0.3368 0.3700 0.3367 0.3600 42,949 -0.02(-4.00%)
May 06, 2024 0.3850 0.3850 0.3600 0.3750 23,000 +0.00(+1.11%)
May 03, 2024 0.3200 0.3709 0.3200 0.3709 43,065 +0.03(+9.09%)
May 02, 2024 0.3500 0.3500 0.2985 0.3400 20,673 -0.01(-2.86%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.