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: MPT )

N/A UNCHANGED
Last Price Updated: 9:57 AM EDT, May 16, 2022 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 (%)
Nov 30, 2017 0.1950 0.1950 0.1950 0.1950 19,500 -0.01(-2.50%)
Nov 29, 2017 0.1750 0.2000 0.1750 0.2000 63,500 +0.02(+11.11%)
Nov 28, 2017 0.1800 0.1950 0.1700 0.1800 111,000 +0.00(+0.00%)
Nov 27, 2017 0.2050 0.2050 0.1750 0.1800 102,500 -0.02(-12.20%)
Nov 24, 2017 0.2050 0.2050 0.1750 0.2050 61,500 +0.00(+0.00%)
Nov 23, 2017 0.1750 0.2100 0.1750 0.2050 114,500 +0.01(+7.89%)
Nov 22, 2017 0.1950 0.1950 0.1900 0.1900 39,000 +0.02(+11.76%)
Nov 21, 2017 0.2150 0.2150 0.1700 0.1700 57,500 -0.03(-15.00%)
Nov 20, 2017 0.2000 0.2250 0.2000 0.2000 271,500 +0.00(+0.00%)
Nov 17, 2017 0.1800 0.2100 0.1650 0.2000 739,620 +0.02(+11.11%)
Nov 16, 2017 0.1600 0.1800 0.1600 0.1800 35,000 +0.02(+16.13%)
Nov 15, 2017 0.1600 0.1600 0.1550 0.1550 243,000 -0.01(-6.06%)
Nov 14, 2017 0.1700 0.1700 0.1650 0.1650 216,500 -0.01(-8.33%)
Nov 13, 2017 0.1800 0.1850 0.1800 0.1800 47,000 +0.01(+5.88%)
Nov 10, 2017 0.1850 0.1850 0.1700 0.1700 170,500 -0.01(-5.56%)
Nov 09, 2017 0.1700 0.1800 0.1550 0.1800 651,950 +0.00(+0.00%)
Nov 08, 2017 0.2000 0.2000 0.1800 0.1800 95,490 +0.00(+0.00%)
Nov 07, 2017 0.1700 0.2000 0.1650 0.1800 341,500 -0.02(-10.00%)
Nov 06, 2017 0.2000 0.2000 0.2000 0.2000 193,000 +0.01(+2.56%)
Nov 03, 2017 0.1950 0.2050 0.1900 0.1950 170,300 -0.01(-2.50%)
Nov 02, 2017 0.2400 0.2400 0.2100 0.2000 250,350 -0.04(-18.37%)
Nov 01, 2017 0.2250 0.2500 0.2250 0.2450 171,000 +0.02(+8.89%)
Oct 31, 2017 0.2250 0.2600 0.2200 0.2250 540,309 +0.01(+2.27%)
Oct 30, 2017 0.2200 0.2350 0.2050 0.2200 469,200 -0.01(-2.22%)
Oct 27, 2017 0.2000 0.2500 0.1850 0.2250 1,486,330 +0.04(+18.42%)
Oct 26, 2017 0.1950 0.1950 0.1800 0.1900 360,700 +0.02(+8.57%)
Oct 25, 2017 0.1800 0.1850 0.1600 0.1750 773,700 -0.02(-7.89%)
Oct 24, 2017 0.2100 0.2100 0.1900 0.1900 228,500 -0.04(-15.56%)
Oct 23, 2017 0.2200 0.2300 0.1950 0.2250 991,000 +0.01(+2.27%)
Oct 20, 2017 0.1650 0.2500 0.1600 0.2200 1,937,903 +0.06(+37.50%)
Oct 19, 2017 0.1450 0.1650 0.1400 0.1600 1,397,400 +0.01(+6.67%)
Oct 18, 2017 0.1350 0.1650 0.1350 0.1500 1,328,124 +0.01(+7.14%)
Oct 17, 2017 0.1100 0.1650 0.1050 0.1400 2,271,386 +0.01(+7.69%)
Oct 16, 2017 0.0800 0.1600 0.0800 0.1300 960,000 +0.05(+62.50%)
Oct 13, 2017 0.0700 0.0800 0.0600 0.0800 92,000 +0.02(+33.33%)
Oct 12, 2017 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Oct 11, 2017 0.0650 0.0700 0.0600 0.0700 15,000 +0.02(+27.27%)
Oct 06, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Oct 05, 2017 0.0700 0.0700 0.0550 0.0700 143,000 +0.01(+16.67%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 03, 2017 0.0700 0.0700 0.0600 0.0600 102,000 -0.01(-7.69%)
Oct 02, 2017 0.0600 0.0650 0.0600 0.0650 59,000 +0.01(+18.18%)
Sep 29, 2017 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Sep 28, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Sep 26, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 25, 2017 0.0550 0.0550 0.0550 0.0550 105,000 -0.00(-8.33%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Sep 21, 2017 0.0500 0.0600 0.0500 0.0600 134,000 +0.00(+9.09%)
Sep 19, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 18, 2017 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Sep 14, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 06, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 05, 2017 0.0500 0.0500 0.0500 0.0500 90,000 -0.00(-9.09%)
Aug 24, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0.0500 392,000 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2017 0.0500 0.0500 0.0500 0.0500 97,000 +0.00(+0.00%)
Aug 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 10, 2017 0.0550 0.0550 0.0500 0.0500 179,000 -0.01(-16.67%)
Aug 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 03, 2017 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Aug 02, 2017 0.0650 0.0650 0.0650 0.0650 287,000 -0.01(-7.14%)
Jul 31, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 28, 2017 0.0750 0.0750 0.0700 0.0700 440,300 +0.01(+7.69%)
Jul 27, 2017 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-7.14%)
Jul 26, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 25, 2017 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jul 24, 2017 0.0650 0.0700 0.0650 0.0700 21,812 +0.00(+0.00%)
Jul 21, 2017 0.0650 0.0700 0.0650 0.0700 112,000 +0.01(+7.69%)
Jul 20, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Jul 19, 2017 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-7.14%)
Jul 18, 2017 0.0700 0.0750 0.0700 0.0700 135,000 -0.01(-12.50%)
Jul 14, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 13, 2017 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Jul 12, 2017 0.0700 0.0800 0.0700 0.0800 462,000 -0.01(-5.88%)
Jul 11, 2017 0.0750 0.0850 0.0750 0.0850 13,844 +0.01(+13.33%)
Jul 10, 2017 0.0850 0.0850 0.0750 0.0750 70,000 -0.01(-11.76%)
Jul 07, 2017 0.0750 0.0850 0.0750 0.0850 25,000 +0.01(+21.43%)
Jul 06, 2017 0.0700 0.0800 0.0700 0.0700 170,000 +0.00(+0.00%)
Jul 05, 2017 0.0700 0.0750 0.0600 0.0700 548,850 -0.01(-12.50%)
Jul 04, 2017 0.0550 0.0900 0.0550 0.0800 1,989,235 +0.04(+100.00%)
Jul 03, 2017 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0400 0.0400 55,611 -0.01(-27.27%)
Jun 29, 2017 0.0450 0.0550 0.0450 0.0550 939,170 +0.01(+22.22%)
Jun 28, 2017 0.0400 0.0450 0.0400 0.0450 650,047 +0.00(+0.00%)
Jun 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 19, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jun 16, 2017 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
Jun 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2017 0.0400 0.0450 0.0400 0.0450 9,500 -0.01(-10.00%)
Jun 09, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Jun 08, 2017 0.0400 0.0400 0.0400 0.0400 8,000 -0.01(-20.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2017 0.0450 0.0500 0.0400 0.0500 176,000 +0.00(+0.00%)
May 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2017 0.0450 0.0500 0.0400 0.0500 244,000 +0.01(+11.11%)
May 25, 2017 0.0550 0.0550 0.0450 0.0450 40,000 -0.01(-18.18%)
May 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 18, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2017 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
May 16, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
May 11, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 10, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 09, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 04, 2017 0.0450 0.0450 0.0450 0.0450 9,000 -0.01(-18.18%)
May 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 25, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 24, 2017 0.0550 0.0550 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 21, 2017 0.0550 0.0550 0.0500 0.0500 150,000 -0.00(-9.09%)
Apr 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 17, 2017 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Apr 12, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 10, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 04, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 31, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 29, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 28, 2017 0.0650 0.0650 0.0500 0.0500 118,000 -0.00(-9.09%)
Mar 27, 2017 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 17, 2017 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Mar 16, 2017 0.0500 0.0500 0.0500 0.0500 90,000 -0.00(-9.09%)
Mar 15, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Mar 14, 2017 0.0500 0.0550 0.0500 0.0550 283,000 +0.00(+10.00%)
Mar 08, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 07, 2017 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-15.38%)
Mar 06, 2017 0.0600 0.0650 0.0600 0.0650 60,000 +0.00(+0.00%)
Mar 03, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+30.00%)
Mar 02, 2017 0.0550 0.0550 0.0500 0.0500 5,000 -0.00(-9.09%)
Mar 01, 2017 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+0.00%)
Feb 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 24, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 23, 2017 0.0500 0.0500 0.0500 0.0500 16,000 -0.01(-16.67%)
Feb 22, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Feb 21, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Feb 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2017 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 10, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Feb 09, 2017 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Feb 07, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 06, 2017 0.0550 0.0550 0.0550 0.0550 15,100 +0.00(+0.00%)
Feb 03, 2017 0.0550 0.0600 0.0550 0.0550 24,500 -0.00(-8.33%)
Feb 02, 2017 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Feb 01, 2017 0.0550 0.0550 0.0550 0.0550 56,000 -0.00(-8.33%)
Jan 30, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2017 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jan 25, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 24, 2017 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Jan 23, 2017 0.0550 0.0650 0.0550 0.0600 59,000 -0.01(-7.69%)
Jan 20, 2017 0.0600 0.0650 0.0600 0.0650 687,000 +0.01(+8.33%)
Jan 19, 2017 0.0500 0.0600 0.0500 0.0600 26,000 +0.01(+20.00%)
Jan 17, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 16, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jan 13, 2017 0.0600 0.0600 0.0550 0.0550 70,000 -0.00(-8.33%)
Jan 12, 2017 0.0500 0.0600 0.0500 0.0600 43,000 +0.00(+0.00%)
Jan 09, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 04, 2017 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Dec 30, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 28, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 16, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 12, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2016 0.0500 0.0500 0.0350 0.0500 104,001 -0.01(-16.67%)
Dec 08, 2016 0.0500 0.0600 0.0500 0.0600 70,000 +0.01(+20.00%)
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.