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 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%)
Dec 07, 2016 0.0550 0.0550 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 24, 2016 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Nov 22, 2016 0.0600 0.0600 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 18, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 16, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 14, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 09, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 08, 2016 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Nov 02, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 01, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Oct 27, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 24, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 21, 2016 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Oct 20, 2016 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Oct 18, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 12, 2016 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Oct 07, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 06, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+15.38%)
Oct 05, 2016 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Oct 04, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Oct 03, 2016 0.0650 0.0750 0.0650 0.0750 32,000 +0.01(+25.00%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 24,000 -0.01(-7.69%)
Sep 29, 2016 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 28, 2016 0.0650 0.0650 0.0650 0.0650 6,364 +0.00(+0.00%)
Sep 27, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 23, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Sep 22, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Sep 20, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 19, 2016 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Sep 14, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 13, 2016 0.0700 0.0700 0.0650 0.0650 33,000 -0.01(-7.14%)
Sep 12, 2016 0.0700 0.0700 0.0700 0.0700 101,000 +0.01(+7.69%)
Sep 09, 2016 0.0600 0.0650 0.0550 0.0650 95,000 +0.01(+8.33%)
Sep 06, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 02, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 01, 2016 0.0700 0.0750 0.0700 0.0700 121,000 -0.02(-22.22%)
Aug 31, 2016 0.0800 0.0900 0.0700 0.0900 156,000 +0.00(+5.88%)
Aug 30, 2016 0.0800 0.0850 0.0800 0.0850 129,100 +0.01(+6.25%)
Aug 29, 2016 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-5.88%)
Aug 26, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-15.00%)
Aug 22, 2016 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Aug 18, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 16, 2016 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Aug 12, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 11, 2016 0.0800 0.0850 0.0800 0.0850 139,000 +0.01(+21.43%)
Aug 10, 2016 0.0650 0.0700 0.0650 0.0700 31,000 +0.01(+16.67%)
Aug 08, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 04, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 03, 2016 0.0600 0.0700 0.0600 0.0650 318,000 +0.01(+18.18%)
Aug 02, 2016 0.0550 0.0550 0.0550 0.0550 215,500 +0.00(+10.00%)
Jul 29, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2016 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Jul 27, 2016 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
Jul 26, 2016 0.0500 0.0500 0.0500 0.0500 68,000 +0.00(+0.00%)
Jul 25, 2016 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jul 22, 2016 0.0650 0.0700 0.0500 0.0500 540,000 -0.03(-37.50%)
Jul 13, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jul 07, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 04, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 28, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 24, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 23, 2016 0.0800 0.0800 0.0800 0.0800 39,500 +0.01(+14.29%)
Jun 21, 2016 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jun 20, 2016 0.0950 0.0950 0.0850 0.0850 15,000 -0.01(-15.00%)
Jun 17, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 16, 2016 0.1150 0.1150 0.1000 0.1000 9,500 -0.01(-9.09%)
Jun 09, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 08, 2016 0.1150 0.1150 0.1050 0.1050 30,000 -0.01(-12.50%)
Jun 07, 2016 0.1150 0.1200 0.1050 0.1200 11,500 +0.00(+0.00%)
Jun 02, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 01, 2016 0.1100 0.1200 0.1100 0.1200 13,500 -0.01(-4.00%)
May 31, 2016 0.1300 0.1300 0.1250 0.1250 2,000 -0.01(-3.85%)
May 30, 2016 0.1300 0.1300 0.1300 0.1300 1,289 +0.00(+0.00%)
May 25, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 20, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 19, 2016 0.1250 0.1250 0.1100 0.1200 7,500 -0.02(-14.29%)
May 18, 2016 0.1200 0.1400 0.1200 0.1400 14,094 +0.04(+40.00%)
May 16, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 13, 2016 0.1100 0.1100 0.1000 0.1000 5,000 +0.00(+0.00%)
May 11, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 06, 2016 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
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.