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 )

0.1800 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 (%)
Apr 29, 2022 0.2000 0 +0.04(+21.21%)
Apr 25, 2022 0.1650 0 -0.05(-25.00%)
Apr 22, 2022 0.2150 0.2200 0.2150 0.2200 9,500 +0.05(+29.41%)
Apr 14, 2022 0.1700 260 -0.03(-17.07%)
Apr 13, 2022 0.1800 0.2300 0.1800 0.2050 535,600 +0.02(+13.89%)
Apr 12, 2022 0.1700 0.1800 0.1500 0.1800 107,000 +0.03(+20.00%)
Apr 11, 2022 0.1500 0.1500 0.1500 0.1500 279,500 +0.00(+0.00%)
Apr 06, 2022 0.1500 238 -0.05(-26.83%)
Apr 05, 2022 0.1500 0.2050 0.1500 0.2050 887,000 +0.05(+32.26%)
Apr 04, 2022 0.1500 0.1600 0.1400 0.1550 3,875 -0.07(-29.55%)
Mar 23, 2022 0.2200 0 -0.01(-2.22%)
Mar 16, 2022 0.2250 0 +0.00(+0.00%)
Feb 16, 2022 0.2250 90 +0.03(+15.38%)
Feb 09, 2022 0.1950 0 +0.03(+18.18%)
Jan 27, 2022 0.1650 0 -0.06(-26.67%)
Jan 24, 2022 0.2250 0 +0.02(+9.76%)
Jan 12, 2022 0.2050 0 +0.00(+2.50%)
Jan 11, 2022 0.2150 0.2200 0.2000 0.2000 54,000 +0.01(+2.56%)
Jan 10, 2022 0.2200 0.2200 0.1950 0.1950 316,223 -0.03(-12.56%)
Jan 07, 2022 0.2250 0.2250 0.2200 0.2230 17,777 -0.01(-3.04%)
Jan 06, 2022 0.2500 0.2500 0.2250 0.2300 75,500 -0.02(-8.00%)
Jan 05, 2022 0.2500 0.2500 0.2500 0.2500 44,500 +0.00(+0.00%)
Jan 04, 2022 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Dec 30, 2021 0.2200 0.2300 0.2200 0.2250 54,500 +0.02(+7.14%)
Dec 29, 2021 0.2250 0.2250 0.2100 0.2100 165,000 -0.02(-8.70%)
Dec 23, 2021 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Dec 22, 2021 0.2250 0.2450 0.2250 0.2450 17,500 +0.01(+4.26%)
Dec 21, 2021 0.2350 0.2350 0.2350 0.2350 1,000 -0.03(-9.62%)
Dec 20, 2021 0.2500 0.2600 0.2500 0.2600 43,265 +0.00(+0.00%)
Dec 17, 2021 0.2600 0.2600 0.2300 0.2600 65,943 -0.07(-21.21%)
Dec 16, 2021 0.2000 0.3300 0.2000 0.3300 221,138 +0.15(+83.33%)
Dec 15, 2021 0.1600 0.1800 0.1550 0.1800 112,613 +0.02(+16.13%)
Dec 10, 2021 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Dec 09, 2021 0.1350 0.1400 0.1350 0.1400 21,000 +0.02(+12.00%)
Dec 08, 2021 0.1250 0.1250 0.1250 0.1250 16,625 +0.00(+0.00%)
Dec 07, 2021 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Dec 06, 2021 0.1350 0.1350 0.1200 0.1250 27,000 -0.03(-19.35%)
Dec 03, 2021 0.1550 0.1550 0.1550 0.1550 12,500 +0.00(+0.00%)
Dec 01, 2021 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Nov 30, 2021 0.1350 0.1350 0.1300 0.1350 59,000 -0.03(-18.18%)
Nov 29, 2021 0.1550 0.1650 0.1550 0.1650 33,000 +0.01(+3.13%)
Nov 26, 2021 0.1500 0.1600 0.1500 0.1600 4,000 +0.00(+0.00%)
Nov 24, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Nov 23, 2021 0.1700 0.1700 0.1700 0.1700 32,500 +0.00(+0.00%)
Nov 22, 2021 0.1700 0.1700 0.1700 0.1700 22,500 -0.01(-5.56%)
Nov 19, 2021 0.1800 0.1800 0.1800 0.1800 19,500 +0.01(+2.86%)
Nov 16, 2021 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Nov 15, 2021 0.1950 0.1950 0.1950 0.1950 555 +0.02(+8.33%)
Nov 09, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 05, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 04, 2021 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-5.26%)
Oct 28, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 27, 2021 0.1800 0.1800 0.1800 0.1800 28,000 -0.01(-5.26%)
Oct 26, 2021 0.1700 0.1900 0.1700 0.1900 54,400 +0.02(+11.76%)
Oct 25, 2021 0.1750 0.1750 0.1700 0.1700 14,000 +0.00(+0.00%)
Oct 22, 2021 0.1750 0.1750 0.1700 0.1700 91,500 -0.02(-12.82%)
Oct 19, 2021 0.1950 0.1950 0.1950 0 +0.03(+18.18%)
Oct 18, 2021 0.1900 0.2000 0.1650 0.1650 115,250 -0.02(-13.16%)
Oct 15, 2021 0.1800 0.1900 0.1800 0.1900 35,500 +0.02(+15.15%)
Oct 14, 2021 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Oct 12, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 06, 2021 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Oct 05, 2021 0.1750 0.1750 0.1750 0.1750 9,000 -0.03(-12.50%)
Oct 04, 2021 0.1750 0.2000 0.1750 0.2000 10,500 +0.03(+17.65%)
Oct 01, 2021 0.1850 0.1850 0.1700 0.1700 24,000 -0.02(-10.53%)
Sep 30, 2021 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Sep 29, 2021 0.2000 0.2000 0.2000 0.2000 750 +0.00(+0.00%)
Sep 28, 2021 0.1950 0.2000 0.1950 0.2000 43,000 +0.00(+0.00%)
Sep 24, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2021 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Sep 17, 2021 0.2300 0.2300 0.2300 0.2300 41,000 +0.03(+12.20%)
Sep 15, 2021 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Sep 14, 2021 0.2100 0.2100 0.2000 0.2100 136,000 +0.00(+0.00%)
Sep 13, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Sep 10, 2021 0.2150 0.2150 0.2100 0.2100 49,500 -0.03(-12.50%)
Sep 02, 2021 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Aug 30, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 25, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 23, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Aug 19, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 18, 2021 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Aug 17, 2021 0.2100 0.2100 0.2100 0.2100 44,000 +0.00(+0.00%)
Aug 16, 2021 0.2100 0.2100 0.2100 0.2100 35,000 +0.00(+0.00%)
Aug 10, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Aug 03, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 -0.04(-15.38%)
Jul 19, 2021 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Jul 07, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 02, 2021 0.2400 0.2400 0.2400 0 -0.04(-12.73%)
Jun 23, 2021 0.2750 0.2750 0.2750 0 +0.04(+17.02%)
Jun 22, 2021 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+0.00%)
Jun 21, 2021 0.2400 0.2400 0.2300 0.2350 65,500 -0.02(-7.84%)
Jun 17, 2021 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jun 15, 2021 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jun 14, 2021 0.2700 0.2700 0.2450 0.2450 92,274 -0.04(-12.50%)
Jun 11, 2021 0.2800 0.2800 0.2800 0.2800 3,500 +0.00(+0.00%)
Jun 10, 2021 0.2800 0.2800 0.2800 0.2800 20,000 +0.02(+5.66%)
Jun 09, 2021 0.2650 0.2650 0.2600 0.2650 29,500 -0.01(-3.64%)
Jun 08, 2021 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+0.00%)
Jun 07, 2021 0.2650 0.2750 0.2650 0.2750 6,000 +0.02(+5.77%)
Jun 04, 2021 0.2700 0.2750 0.2600 0.2600 131,500 -0.02(-7.14%)
Jun 03, 2021 28.50 0.2850 0.2700 0.2800 10,850,000 -0.03(-9.68%)
May 28, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 21, 2021 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
May 20, 2021 0.3600 0.3600 0.3500 0.3500 57,000 -0.04(-9.09%)
May 18, 2021 0.3850 0.3850 0.3850 0 +0.04(+11.59%)
May 14, 2021 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
May 13, 2021 0.3600 0.3600 0.3300 0.3300 25,200 -0.06(-15.38%)
May 11, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 10, 2021 0.3300 0.4000 0.3300 0.3900 460,908 +0.06(+18.18%)
May 07, 2021 0.3300 0.3300 0.3300 0.3300 3,250 +0.00(+0.00%)
May 06, 2021 0.3450 0.3450 0.3300 0.3300 173,800 -0.01(-2.94%)
May 05, 2021 0.3500 0.3500 0.3400 0.3400 20,000 -0.02(-5.56%)
May 04, 2021 0.3600 0.3600 0.3600 0.3600 28,000 +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.
 
 
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.