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: SM )

0.5900 +0.0200 (+3.51%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 0.5800 0.5900 0.5800 0.5900 89,694 +0.02(+3.51%)
Oct 03, 2024 0.5500 0.5800 0.5500 0.5700 34,532 +0.03(+5.56%)
Oct 02, 2024 0.5500 0.5700 0.5400 0.5400 141,996 -0.03(-5.26%)
Oct 01, 2024 0.5700 0.5700 0.5500 0.5700 102,587 -0.01(-1.72%)
Sep 30, 2024 0.5600 0.5800 0.5500 0.5800 171,688 +0.02(+3.57%)
Sep 27, 2024 0.5800 0.5800 0.5550 0.5600 110,700 -0.01(-1.75%)
Sep 26, 2024 0.5800 0.5900 0.5600 0.5700 251,883 +0.02(+3.64%)
Sep 25, 2024 0.5500 0.5700 0.5500 0.5500 142,912 +0.00(+0.00%)
Sep 24, 2024 0.5400 0.5700 0.5350 0.5500 248,919 +0.01(+1.85%)
Sep 23, 2024 0.5300 0.5400 0.5200 0.5400 69,861 +0.00(+0.00%)
Sep 20, 2024 0.5300 0.5400 0.5100 0.5400 166,395 +0.03(+5.88%)
Sep 19, 2024 0.4750 0.5400 0.4680 0.5100 370,897 +0.03(+5.15%)
Sep 18, 2024 0.4500 0.4850 0.4500 0.4850 78,767 +0.03(+7.78%)
Sep 17, 2024 0.4450 0.4600 0.4400 0.4500 36,577 +0.01(+2.27%)
Sep 16, 2024 0.4450 0.4450 0.3850 0.4400 235,486 +0.01(+1.15%)
Sep 13, 2024 0.4350 0.4500 0.4230 0.4350 55,418 -0.01(-1.14%)
Sep 12, 2024 0.4300 0.4450 0.4180 0.4400 1,858,500 +0.03(+6.02%)
Sep 11, 2024 0.4300 0.4300 0.4150 0.4150 46,000 -0.01(-1.19%)
Sep 10, 2024 0.4200 0.4200 0.4200 0.4200 80,290 -0.02(-3.45%)
Sep 09, 2024 0.4250 0.4400 0.4250 0.4350 8,347 -0.01(-1.14%)
Sep 06, 2024 0.4550 0.4550 0.4400 0.4400 5,050 +0.02(+3.53%)
Sep 05, 2024 0.4500 0.4500 0.4250 0.4250 2,000 +0.01(+1.19%)
Sep 04, 2024 0.4200 0.4200 0.4200 0.4200 60,500 +0.00(+0.00%)
Sep 03, 2024 0.4450 0.4700 0.4200 0.4200 46,644 -0.03(-6.67%)
Aug 29, 2024 0.4500 0 -0.02(-4.26%)
Aug 28, 2024 0.4300 0.4700 0.4300 0.4700 56,538 +0.00(+0.00%)
Aug 27, 2024 0.4700 0.4700 0.4700 0.4700 500 +0.00(+0.00%)
Aug 26, 2024 0.4700 0.4700 0.4580 0.4700 6,310 +0.00(+1.08%)
Aug 23, 2024 0.4400 0.4850 0.4150 0.4650 164,501 +0.03(+6.90%)
Aug 22, 2024 0.4350 0.4400 0.4280 0.4350 10,500 +0.02(+4.82%)
Aug 21, 2024 0.4400 0.4400 0.4100 0.4150 9,150 +0.01(+1.22%)
Aug 20, 2024 0.4400 0.4400 0.4100 0.4100 65,540 -0.01(-1.20%)
Aug 19, 2024 0.4150 0.4200 0.4150 0.4150 38,100 +0.01(+3.75%)
Aug 16, 2024 0.3950 0.4150 0.3800 0.4000 102,805 +0.01(+1.27%)
Aug 15, 2024 0.3900 0.3950 0.3900 0.3950 24,000 +0.01(+2.60%)
Aug 14, 2024 0.3800 0.3850 0.3750 0.3850 123,500 +0.01(+1.32%)
Aug 13, 2024 0.3800 0.3800 0.3730 0.3800 4,958 +0.01(+1.33%)
Aug 12, 2024 0.3800 0.3800 0.3700 0.3750 22,565 +0.00(+0.00%)
Aug 09, 2024 0.3700 0.4000 0.3700 0.3750 7,000 -0.01(-1.32%)
Aug 08, 2024 0.4000 0.4000 0.3780 0.3800 11,544 -0.01(-2.56%)
Aug 07, 2024 0.3800 0.4000 0.3730 0.3900 45,550 +0.01(+1.30%)
Aug 06, 2024 0.3750 0.3900 0.3700 0.3850 65,718 -0.02(-3.75%)
Aug 02, 2024 0.4000 0 -0.03(-6.98%)
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.