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

Tinley Beverage CO Inc (OP: TNYBF )

0.0291 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 13, 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 (%)
Jan 31, 2018 0.9221 0.9597 0.9061 0.9225 20,162 +0.02(+2.77%)
Jan 30, 2018 1.003 0.8976 0.8976 10,860 -0.11(-10.53%)
Jan 29, 2018 1.026 1.040 0.9706 1.003 27,348 +0.00(+0.31%)
Jan 26, 2018 0.9900 1.040 0.9684 1.000 21,878 +0.00(+0.12%)
Jan 25, 2018 1.091 1.091 0.9889 0.9989 51,107 -0.05(-4.98%)
Jan 24, 2018 1.097 1.120 1.041 1.051 97,620 -0.14(-11.47%)
Jan 23, 2018 0.9500 1.201 0.9173 1.187 61,926 +0.21(+21.93%)
Jan 22, 2018 0.9851 1.028 0.8787 0.9738 239,501 +0.02(+2.04%)
Jan 19, 2018 1.020 1.020 0.9466 0.9543 37,458 -0.08(-7.81%)
Jan 18, 2018 1.047 1.060 1.000 1.035 27,256 -0.01(-0.62%)
Jan 17, 2018 1.091 1.150 1.042 1.042 33,744 -0.10(-8.52%)
Jan 16, 2018 1.171 1.173 1.090 1.139 33,048 +0.09(+8.88%)
Jan 12, 2018 1.046 1.046 1.046 0 -0.10(-9.05%)
Jan 11, 2018 1.199 1.206 1.123 1.150 45,900 -0.10(-8.02%)
Jan 10, 2018 1.290 1.296 1.215 1.250 78,410 -0.10(-7.63%)
Jan 09, 2018 1.130 1.374 0.9907 1.353 156,797 +0.21(+18.87%)
Jan 08, 2018 1.155 1.196 1.122 1.138 86,881 -0.04(-3.56%)
Jan 05, 2018 0.8904 1.187 0.8600 1.180 77,784 +0.08(+6.92%)
Jan 04, 2018 1.297 1.311 0.8687 1.104 406,983 -0.37(-25.31%)
Jan 03, 2018 1.620 1.620 1.412 1.478 145,610 -0.03(-1.83%)
Jan 02, 2018 1.500 1.585 1.287 1.506 150,384 +0.21(+16.10%)
Dec 29, 2017 1.297 1.297 1.297 0 -0.05(-3.35%)
Dec 28, 2017 1.490 1.490 1.133 1.342 183,032 -0.05(-3.47%)
Dec 27, 2017 1.207 1.397 1.064 1.390 141,495 +0.23(+19.83%)
Dec 26, 2017 1.160 1.240 1.045 1.160 176,770 +0.14(+13.21%)
Dec 22, 2017 0.9286 1.066 0.9119 1.025 183,827 +0.16(+17.95%)
Dec 21, 2017 0.6704 0.8770 0.6695 0.8687 101,058 +0.20(+30.04%)
Dec 20, 2017 0.6590 0.6700 0.6400 0.6680 115,398 +0.01(+1.58%)
Dec 19, 2017 0.6311 0.6576 0.6148 0.6576 16,069 +0.04(+5.94%)
Dec 18, 2017 0.5959 0.6272 0.5959 0.6207 62,007 +0.04(+7.56%)
Dec 15, 2017 0.5732 0.5771 0.5566 0.5771 25,979 +0.00(+0.44%)
Dec 14, 2017 0.5700 0.5891 0.5480 0.5746 14,510 +0.00(+0.81%)
Dec 13, 2017 0.5965 0.5999 0.5550 0.5700 18,614 -0.02(-2.60%)
Dec 12, 2017 0.6100 0.6165 0.5852 0.5852 26,158 -0.01(-1.94%)
Dec 11, 2017 0.6117 0.6246 0.5968 0.5968 172,723 -0.01(-1.19%)
Dec 08, 2017 0.5779 0.6182 0.5779 0.6040 30,875 +0.04(+7.40%)
Dec 07, 2017 0.5500 0.5717 0.5415 0.5624 15,880 +0.02(+3.88%)
Dec 06, 2017 0.5385 0.5514 0.5260 0.5414 17,890 +0.01(+1.46%)
Dec 05, 2017 0.4870 0.5493 0.4800 0.5336 148,145 +0.05(+10.25%)
Dec 04, 2017 0.5200 0.5320 0.4348 0.4840 117,628 -0.05(-8.83%)
Dec 01, 2017 0.5911 0.6100 0.5307 0.5309 96,823 -0.03(-5.20%)
Nov 30, 2017 0.5073 0.5680 0.4296 0.5600 107,575 -0.04(-7.33%)
Nov 29, 2017 0.6579 0.6600 0.6043 0.6043 67,762 +0.01(+1.10%)
Nov 28, 2017 0.6197 0.6197 0.5486 0.5977 123,687 -0.02(-3.02%)
Nov 27, 2017 0.6163 0.5622 0.6163 148,688 +0.09(+16.68%)
Nov 24, 2017 0.5550 0.5550 0.5216 0.5282 63,829 +0.04(+8.86%)
Nov 22, 2017 0.4040 0.5068 0.4020 0.4852 40,329 +0.08(+20.70%)
Nov 21, 2017 0.3883 0.4050 0.3840 0.4020 37,252 +0.01(+3.86%)
Nov 20, 2017 0.3888 0.3960 0.3871 0.3871 12,381 +0.02(+4.69%)
Nov 17, 2017 0.3634 0.3697 0.3500 0.3697 12,135 +0.01(+3.85%)
Nov 16, 2017 0.3823 0.3823 0.3553 0.3560 36,620 -0.03(-8.48%)
Nov 15, 2017 0.3422 0.3890 0.3384 0.3890 22,298 +0.02(+5.36%)
Nov 14, 2017 0.3896 0.3896 0.3190 0.3692 60,495 -0.00(-0.70%)
Nov 13, 2017 0.3740 0.3744 0.3615 0.3718 19,022 +0.04(+13.60%)
Nov 10, 2017 0.3270 0.3371 0.3105 0.3273 26,400 -0.00(-0.37%)
Nov 09, 2017 0.3270 0.3370 0.3131 0.3285 13,136 +0.00(+0.46%)
Nov 08, 2017 0.3670 0.3763 0.3270 0.3270 59,731 -0.04(-11.60%)
Nov 07, 2017 0.3464 0.4039 0.3464 0.3699 107,550 +0.03(+7.59%)
Nov 06, 2017 0.3098 0.3438 0.3098 0.3438 54,518 +0.05(+18.55%)
Nov 03, 2017 0.3042 0.3083 0.2900 0.2900 51,234 -0.01(-4.10%)
Nov 02, 2017 0.2892 0.3024 0.2874 0.3024 15,250 +0.00(+0.47%)
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.