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 (%)
Oct 31, 2018 0.5180 0.5180 0.4589 0.4990 10,070 +0.02(+5.21%)
Oct 30, 2018 0.4745 0.4850 0.4700 0.4743 19,257 +0.01(+1.56%)
Oct 29, 2018 0.5080 0.5084 0.4670 0.4670 56,706 -0.03(-6.79%)
Oct 26, 2018 0.5137 0.5157 0.4850 0.5010 18,600 -0.00(-0.77%)
Oct 25, 2018 0.4699 0.5253 0.4699 0.5049 316,324 +0.03(+7.33%)
Oct 24, 2018 0.4863 0.5100 0.4704 0.4704 46,360 -0.00(-0.99%)
Oct 23, 2018 0.5226 0.5247 0.4608 0.4751 66,873 -0.03(-6.18%)
Oct 22, 2018 0.5609 0.5702 0.4687 0.5064 76,015 -0.05(-9.21%)
Oct 19, 2018 0.5980 0.6125 0.5433 0.5578 92,700 -0.01(-1.06%)
Oct 18, 2018 0.5621 0.6032 0.5530 0.5638 55,502 -0.00(-0.39%)
Oct 17, 2018 0.5889 0.5889 0.5492 0.5660 52,964 -0.04(-6.40%)
Oct 16, 2018 0.6742 0.6831 0.5700 0.6047 208,144 -0.05(-7.96%)
Oct 15, 2018 0.6110 0.6923 0.5930 0.6570 301,462 +0.06(+10.25%)
Oct 12, 2018 0.4800 0.6110 0.4779 0.5959 138,400 +0.14(+29.54%)
Oct 11, 2018 0.4750 0.4778 0.4550 0.4600 54,464 +0.01(+1.12%)
Oct 10, 2018 0.4815 0.4822 0.4549 0.4549 39,287 -0.02(-4.43%)
Oct 09, 2018 0.4850 0.4967 0.4760 0.4760 22,825 -0.04(-8.46%)
Oct 08, 2018 0.4730 0.5200 0.4591 0.5200 48,751 +0.03(+6.14%)
Oct 05, 2018 0.4752 0.4981 0.4752 0.4899 47,500 +0.01(+2.70%)
Oct 04, 2018 0.4789 0.5022 0.4719 0.4770 35,857 -0.01(-2.65%)
Oct 03, 2018 0.5190 0.5190 0.4782 0.4900 42,046 -0.02(-2.97%)
Oct 02, 2018 0.5171 0.5290 0.5000 0.5050 178,753 -0.02(-2.88%)
Oct 01, 2018 0.5346 0.5424 0.5132 0.5200 84,883 +0.00(+0.00%)
Sep 28, 2018 0.5182 0.5300 0.5100 0.5200 42,000 -0.01(-2.35%)
Sep 27, 2018 0.5127 0.5350 0.5100 0.5325 33,487 +0.02(+4.11%)
Sep 26, 2018 0.5224 0.5224 0.5068 0.5115 26,937 -0.00(-0.35%)
Sep 25, 2018 0.5427 0.5427 0.5100 0.5133 35,207 -0.02(-3.33%)
Sep 24, 2018 0.5461 0.5534 0.5120 0.5310 40,060 -0.01(-1.34%)
Sep 21, 2018 0.5500 0.5700 0.5367 0.5382 127,200 -0.02(-2.89%)
Sep 20, 2018 0.5435 0.5565 0.5173 0.5542 163,463 +0.02(+3.24%)
Sep 19, 2018 0.5470 0.5760 0.5300 0.5368 121,975 -0.00(-0.79%)
Sep 18, 2018 0.5744 0.5800 0.5411 0.5411 32,297 -0.02(-3.72%)
Sep 17, 2018 0.5700 0.5892 0.5480 0.5620 43,098 +0.00(+0.00%)
Sep 14, 2018 0.5397 0.6010 0.5160 0.5620 41,300 -0.02(-3.02%)
Sep 13, 2018 0.6300 0.6362 0.5795 0.5795 47,876 -0.06(-9.59%)
Sep 12, 2018 0.6296 0.6508 0.6296 0.6410 58,056 +0.00(+0.09%)
Sep 11, 2018 0.6590 0.6590 0.6300 0.6404 37,342 -0.03(-4.93%)
Sep 10, 2018 0.6117 0.6783 0.6036 0.6736 22,502 +0.06(+10.35%)
Sep 07, 2018 0.6430 0.6430 0.5950 0.6104 46,100 -0.03(-5.03%)
Sep 06, 2018 0.6860 0.6860 0.6200 0.6427 35,823 -0.03(-5.08%)
Sep 05, 2018 0.6930 0.7037 0.6575 0.6771 26,170 -0.02(-2.65%)
Sep 04, 2018 0.6996 0.7181 0.6870 0.6955 38,085 +0.01(+1.95%)
Aug 31, 2018 0.6822 0.6822 0.6822 0 +0.01(+1.38%)
Aug 30, 2018 0.7113 0.7563 0.6571 0.6729 60,231 -0.04(-6.23%)
Aug 29, 2018 0.6849 0.7378 0.6824 0.7176 76,235 +0.06(+8.89%)
Aug 28, 2018 0.6474 0.6866 0.6175 0.6590 61,373 +0.01(+1.31%)
Aug 27, 2018 0.5700 0.7217 0.5550 0.6505 164,120 +0.09(+16.58%)
Aug 24, 2018 0.5326 0.5718 0.5300 0.5580 31,200 +0.05(+9.41%)
Aug 23, 2018 0.5270 0.5270 0.5100 0.5100 21,285 -0.02(-3.77%)
Aug 22, 2018 0.5087 0.5300 0.4910 0.5300 38,285 +0.02(+3.90%)
Aug 21, 2018 0.4700 0.5196 0.4700 0.5101 19,228 +0.05(+10.15%)
Aug 20, 2018 0.4264 0.4788 0.4264 0.4631 12,800 +0.03(+7.45%)
Aug 17, 2018 0.4323 0.4408 0.4225 0.4310 6,500 +0.00(+0.82%)
Aug 16, 2018 0.4234 0.4275 0.4139 0.4275 11,888 +0.02(+5.56%)
Aug 15, 2018 0.4084 0.4084 0.4014 0.4050 13,400 +0.04(+9.85%)
Aug 14, 2018 0.4166 0.4186 0.3484 0.3687 49,114 -0.05(-12.71%)
Aug 13, 2018 0.4300 0.4300 0.4067 0.4224 9,260 -0.00(-0.14%)
Aug 10, 2018 0.4537 0.4537 0.4230 0.4230 3,200 -0.00(-1.05%)
Aug 09, 2018 0.4250 0.4489 0.4240 0.4275 3,953 +0.01(+2.13%)
Aug 08, 2018 0.4301 0.4301 0.4186 0.4186 8,900 -0.01(-1.76%)
Aug 07, 2018 0.4351 0.4364 0.4104 0.4261 31,650 +0.01(+1.45%)
Aug 06, 2018 0.4739 0.4739 0.4040 0.4200 4,638 -0.02(-4.91%)
Aug 03, 2018 0.4300 0.4417 0.4300 0.4417 4,000 +0.01(+3.13%)
Aug 02, 2018 0.4400 0.4400 0.4250 0.4283 3,386 -0.02(-4.44%)
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.