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

Molecular Templates Inc (NQ: MTEM )

1.640 -0.030 (-1.80%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 6, 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 (%)
Apr 30, 2024 1.700 1.730 1.620 1.660 48,415 -0.07(-4.05%)
Apr 29, 2024 1.690 1.750 1.630 1.730 19,976 +0.02(+1.47%)
Apr 26, 2024 1.620 1.740 1.514 1.705 69,212 +0.10(+6.56%)
Apr 25, 2024 1.640 1.690 1.510 1.600 47,796 -0.04(-2.44%)
Apr 24, 2024 1.600 1.670 1.520 1.640 14,777 +0.09(+5.81%)
Apr 23, 2024 1.480 1.590 1.450 1.550 23,617 +0.05(+3.33%)
Apr 22, 2024 1.450 1.540 1.400 1.500 26,556 +0.03(+2.04%)
Apr 19, 2024 1.420 1.470 1.410 1.470 12,509 -0.02(-1.01%)
Apr 18, 2024 1.560 1.569 1.450 1.485 36,643 -0.09(-6.01%)
Apr 17, 2024 1.660 1.700 1.550 1.580 48,312 -0.08(-4.82%)
Apr 16, 2024 1.800 1.840 1.590 1.660 54,164 -0.12(-6.74%)
Apr 15, 2024 1.830 1.890 1.690 1.780 87,880 -0.11(-5.82%)
Apr 12, 2024 1.880 1.940 1.800 1.890 55,665 -0.04(-2.07%)
Apr 11, 2024 1.850 1.950 1.726 1.930 200,746 +0.09(+4.89%)
Apr 10, 2024 1.840 1.900 1.790 1.840 68,307 -0.01(-0.54%)
Apr 09, 2024 2.030 2.040 1.692 1.850 1,758,704 -0.13(-6.57%)
Apr 08, 2024 2.010 2.010 1.820 1.980 97,088 +0.00(+0.00%)
Apr 05, 2024 1.980 2.020 1.920 1.980 94,711 +0.18(+10.00%)
Apr 04, 2024 1.830 1.850 1.740 1.800 21,162 +0.00(+0.00%)
Apr 03, 2024 1.890 1.890 1.700 1.800 81,757 -0.10(-5.26%)
Apr 02, 2024 2.070 2.070 1.870 1.900 35,284 -0.17(-8.21%)
Apr 01, 2024 2.150 2.195 2.060 2.070 54,676 -0.17(-7.59%)
Mar 28, 2024 2.780 2.780 2.100 2.240 378,403 -0.12(-5.08%)
Mar 27, 2024 2.440 2.478 2.300 2.360 8,597 +0.07(+3.06%)
Mar 26, 2024 2.390 2.476 2.040 2.290 27,706 -0.10(-4.18%)
Mar 25, 2024 1.920 2.450 1.920 2.390 120,206 +0.54(+29.19%)
Mar 22, 2024 1.880 1.880 1.790 1.850 14,305 +0.05(+2.78%)
Mar 21, 2024 1.750 1.850 1.700 1.800 23,490 +0.04(+2.27%)
Mar 20, 2024 1.780 1.915 1.680 1.760 28,326 -0.02(-1.12%)
Mar 19, 2024 2.230 2.520 1.700 1.780 130,486 -0.29(-14.01%)
Mar 18, 2024 2.750 2.760 2.000 2.070 71,923 -0.68(-24.73%)
Mar 15, 2024 2.810 2.810 2.610 2.750 14,532 -0.01(-0.36%)
Mar 14, 2024 2.730 2.810 2.520 2.760 21,572 +0.03(+1.10%)
Mar 13, 2024 2.970 2.980 2.700 2.730 11,992 -0.14(-4.71%)
Mar 12, 2024 3.030 3.197 2.810 2.865 24,595 -0.32(-10.19%)
Mar 11, 2024 3.500 3.555 2.970 3.190 22,089 -0.29(-8.33%)
Mar 08, 2024 3.570 3.650 3.300 3.480 11,349 +0.08(+2.35%)
Mar 07, 2024 3.650 3.650 2.960 3.400 30,239 -0.23(-6.34%)
Mar 06, 2024 3.730 3.820 3.610 3.630 11,095 -0.09(-2.42%)
Mar 05, 2024 3.860 3.977 3.620 3.720 23,789 -0.13(-3.38%)
Mar 04, 2024 4.120 4.120 3.800 3.850 21,754 +0.17(+4.62%)
Mar 01, 2024 3.740 3.840 3.590 3.680 12,163 -0.17(-4.42%)
Feb 29, 2024 3.840 4.000 3.700 3.850 11,883 +0.01(+0.26%)
Feb 28, 2024 4.090 4.099 3.780 3.840 11,500 -0.19(-4.71%)
Feb 27, 2024 3.960 4.030 3.950 4.030 7,375 +0.07(+1.64%)
Feb 26, 2024 4.000 4.100 3.860 3.965 19,727 -0.04(-0.88%)
Feb 23, 2024 3.836 4.090 3.836 4.000 5,331 +0.14(+3.63%)
Feb 22, 2024 3.850 4.010 3.850 3.860 4,157 -0.22(-5.39%)
Feb 21, 2024 4.000 4.100 3.880 4.080 8,826 +0.01(+0.29%)
Feb 20, 2024 3.840 4.100 3.700 4.068 30,298 +0.33(+8.77%)
Feb 16, 2024 3.690 3.740 3.590 3.740 17,262 +0.12(+3.31%)
Feb 15, 2024 3.660 3.700 3.620 3.620 2,974 -0.07(-1.90%)
Feb 14, 2024 3.608 3.695 3.608 3.690 6,267 -0.01(-0.27%)
Feb 13, 2024 3.590 3.700 3.590 3.700 1,939 +0.16(+4.52%)
Feb 12, 2024 3.630 3.700 3.540 3.540 3,457 +0.03(+0.85%)
Feb 09, 2024 3.550 3.550 3.510 3.510 1,332 +0.00(+0.00%)
Feb 08, 2024 3.600 3.700 3.440 3.510 6,873 +0.04(+1.15%)
Feb 07, 2024 3.670 3.740 3.451 3.470 3,654 -0.23(-6.21%)
Feb 06, 2024 3.721 3.721 3.440 3.700 5,157 +0.27(+7.87%)
Feb 05, 2024 3.570 3.720 3.400 3.430 2,872 -0.25(-6.79%)
Feb 02, 2024 3.480 3.680 3.480 3.680 1,252 +0.12(+3.37%)
Feb 01, 2024 3.670 3.730 3.560 3.560 4,063 +0.05(+1.42%)
Jan 31, 2024 3.570 3.570 3.400 3.510 10,852 -0.07(-1.96%)
Jan 30, 2024 3.677 3.677 3.440 3.580 4,895 -0.12(-3.24%)
Jan 29, 2024 3.580 3.720 3.430 3.700 3,217 -0.04(-1.07%)
Jan 26, 2024 3.630 3.740 3.400 3.740 13,079 +0.00(+0.00%)
Jan 25, 2024 3.630 3.880 3.630 3.740 3,505 +0.08(+2.05%)
Jan 24, 2024 3.530 3.695 3.530 3.665 913 +0.12(+3.24%)
Jan 23, 2024 3.710 3.751 3.550 3.550 23,618 -0.17(-4.57%)
Jan 22, 2024 3.670 3.935 3.670 3.720 4,025 -0.00(-0.13%)
Jan 19, 2024 3.750 3.754 3.725 3.725 593 -0.06(-1.46%)
Jan 18, 2024 3.670 3.880 3.670 3.780 2,186 +0.22(+6.18%)
Jan 17, 2024 3.650 3.840 3.560 3.560 7,195 -0.07(-1.93%)
Jan 16, 2024 3.590 3.661 3.590 3.630 4,571 +0.03(+0.83%)
Jan 12, 2024 3.620 3.620 3.590 3.600 988 -0.05(-1.37%)
Jan 11, 2024 3.664 3.670 3.520 3.650 1,724 +0.03(+0.97%)
Jan 10, 2024 3.710 3.710 3.500 3.615 2,037 -0.14(-3.62%)
Jan 09, 2024 3.726 3.780 3.726 3.751 1,777 +0.30(+8.71%)
Jan 05, 2024 3.450 422 +0.00(+0.00%)
Jan 04, 2024 3.560 3.650 3.390 3.450 35,100 -0.10(-2.82%)
Jan 03, 2024 3.820 3.820 3.500 3.550 8,521 -0.17(-4.44%)
Jan 02, 2024 3.850 3.979 3.670 3.715 18,978 -0.02(-0.40%)
Dec 29, 2023 3.850 3.998 3.670 3.730 22,899 -0.04(-1.06%)
Dec 28, 2023 3.770 3.980 3.750 3.770 17,682 -0.03(-0.79%)
Dec 27, 2023 3.930 4.073 3.670 3.800 5,682 +0.06(+1.60%)
Dec 26, 2023 3.700 3.990 3.700 3.740 7,056 +0.02(+0.54%)
Dec 22, 2023 3.720 4.000 3.698 3.720 9,396 +0.01(+0.27%)
Dec 21, 2023 3.800 3.980 3.700 3.710 6,829 -0.09(-2.37%)
Dec 20, 2023 3.780 3.800 3.650 3.800 12,214 +0.12(+3.26%)
Dec 19, 2023 3.880 3.973 3.650 3.680 5,004 -0.08(-2.13%)
Dec 18, 2023 3.260 3.980 3.260 3.760 23,699 +0.10(+2.73%)
Dec 15, 2023 3.650 3.999 3.590 3.660 46,083 -0.06(-1.61%)
Dec 14, 2023 4.110 4.110 3.650 3.720 25,286 -0.09(-2.36%)
Dec 13, 2023 4.370 4.373 3.790 3.810 32,623 -0.30(-7.30%)
Dec 12, 2023 4.280 4.630 4.110 4.110 5,193 -0.36(-8.05%)
Dec 11, 2023 4.770 5.150 4.170 4.470 8,857 -0.45(-9.15%)
Dec 08, 2023 4.760 5.200 4.500 4.920 13,003 +0.17(+3.58%)
Dec 07, 2023 4.900 5.170 4.750 4.750 12,940 -0.25(-5.00%)
Dec 06, 2023 5.100 5.155 5.000 5.000 7,639 +0.00(+0.00%)
Dec 05, 2023 5.150 5.250 5.000 5.000 6,565 +0.05(+1.01%)
Dec 04, 2023 5.000 5.085 4.909 4.950 6,366 -0.04(-0.80%)
Dec 01, 2023 4.830 4.990 4.830 4.990 10,031 +0.11(+2.25%)
Nov 30, 2023 4.980 4.980 4.840 4.880 1,233 +0.05(+1.04%)
Nov 29, 2023 5.050 5.050 4.810 4.830 5,472 -0.12(-2.42%)
Nov 28, 2023 5.140 5.370 4.910 4.950 3,549 -0.25(-4.81%)
Nov 27, 2023 4.910 5.200 4.910 5.200 1,986 +0.30(+6.12%)
Nov 24, 2023 5.080 5.090 4.900 4.900 2,883 +0.06(+1.24%)
Nov 22, 2023 5.060 5.060 4.830 4.840 1,885 +0.02(+0.41%)
Nov 21, 2023 4.990 5.000 4.820 4.820 2,974 -0.13(-2.63%)
Nov 20, 2023 4.810 5.056 4.810 4.950 1,232 +0.13(+2.70%)
Nov 17, 2023 5.170 5.170 4.820 4.820 6,048 -0.24(-4.73%)
Nov 16, 2023 5.000 5.450 4.800 5.059 11,836 -0.16(-3.07%)
Nov 15, 2023 5.150 5.220 5.150 5.220 1,930 -0.24(-4.40%)
Nov 14, 2023 5.390 5.668 5.090 5.460 5,790 -0.14(-2.50%)
Nov 13, 2023 5.310 5.822 5.130 5.600 10,265 -0.03(-0.53%)
Nov 10, 2023 6.250 6.250 5.090 5.630 16,040 +0.35(+6.63%)
Nov 09, 2023 6.000 6.100 5.110 5.280 12,664 -0.29(-5.17%)
Nov 08, 2023 5.250 5.630 5.200 5.568 8,488 +0.41(+7.90%)
Nov 07, 2023 5.040 5.380 4.950 5.160 31,777 -0.04(-0.77%)
Nov 06, 2023 5.380 5.566 4.940 5.200 24,743 +0.19(+3.79%)
Nov 03, 2023 5.310 5.370 4.900 5.010 3,183 +0.10(+2.04%)
Nov 02, 2023 5.175 5.175 4.560 4.910 11,921 -0.09(-1.80%)
Nov 01, 2023 5.600 5.770 5.000 5.000 7,706 -0.50(-9.09%)
Oct 31, 2023 5.660 5.840 5.500 5.500 7,063 -0.01(-0.18%)
Oct 30, 2023 6.000 6.235 5.510 5.510 5,819 -0.49(-8.17%)
Oct 27, 2023 5.920 6.000 5.700 6.000 6,174 +0.14(+2.39%)
Oct 26, 2023 6.345 6.345 5.850 5.860 4,652 -0.34(-5.48%)
Oct 25, 2023 6.400 6.470 6.200 6.200 3,229 -0.15(-2.36%)
Oct 24, 2023 6.350 6.480 6.200 6.350 8,055 +0.00(+0.00%)
Oct 23, 2023 6.200 6.470 6.200 6.350 4,036 +0.15(+2.42%)
Oct 20, 2023 6.000 6.390 6.000 6.200 3,217 +0.38(+6.53%)
Oct 19, 2023 6.110 6.195 5.810 5.820 6,533 -0.48(-7.62%)
Oct 18, 2023 6.490 6.490 5.881 6.300 2,351 +0.06(+0.96%)
Oct 17, 2023 6.395 6.580 6.000 6.240 7,843 -0.16(-2.50%)
Oct 16, 2023 6.450 6.690 6.400 6.400 3,715 +0.02(+0.29%)
Oct 13, 2023 6.680 6.700 6.320 6.382 7,544 -0.47(-6.84%)
Oct 12, 2023 6.850 6.850 6.850 6.850 1,706 +0.13(+1.93%)
Oct 11, 2023 6.860 6.900 6.600 6.720 7,177 -0.05(-0.74%)
Oct 10, 2023 6.720 6.810 6.500 6.770 5,163 +0.02(+0.30%)
Oct 09, 2023 6.750 6.750 6.550 6.750 5,257 -0.11(-1.60%)
Oct 06, 2023 6.830 6.900 6.830 6.860 2,248 +0.10(+1.48%)
Oct 05, 2023 6.880 6.930 6.710 6.760 6,900 +0.26(+4.00%)
Oct 04, 2023 6.355 6.500 6.355 6.500 1,284 -0.02(-0.31%)
Oct 03, 2023 6.390 6.600 6.300 6.520 11,278 +0.29(+4.65%)
Oct 02, 2023 6.434 6.490 5.953 6.230 11,751 -0.09(-1.42%)
Sep 29, 2023 6.280 6.580 5.982 6.320 7,808 +0.17(+2.76%)
Sep 28, 2023 6.230 6.470 5.970 6.150 2,205 -0.09(-1.44%)
Sep 27, 2023 6.110 6.470 6.100 6.240 6,220 -0.03(-0.48%)
Sep 26, 2023 6.150 6.300 6.080 6.270 9,321 +0.04(+0.64%)
Sep 25, 2023 6.700 6.350 6.230 6.230 9,971 -0.47(-7.01%)
Sep 22, 2023 6.580 6.770 6.350 6.699 11,749 +0.15(+2.28%)
Sep 21, 2023 6.300 6.620 6.140 6.550 8,598 -0.24(-3.46%)
Sep 20, 2023 6.380 7.145 6.010 6.785 30,177 +0.17(+2.65%)
Sep 19, 2023 6.370 7.190 6.370 6.610 30,656 +0.24(+3.77%)
Sep 18, 2023 6.730 6.730 5.910 6.370 10,705 -0.49(-7.14%)
Sep 15, 2023 7.040 7.170 6.320 6.860 33,656 -0.24(-3.38%)
Sep 14, 2023 7.470 7.520 7.100 7.100 7,850 -0.38(-5.08%)
Sep 13, 2023 7.870 7.870 7.480 7.480 5,845 -0.35(-4.47%)
Sep 12, 2023 7.970 7.970 7.803 7.830 1,679 -0.16(-2.00%)
Sep 11, 2023 7.920 8.165 7.862 7.990 8,874 +0.03(+0.38%)
Sep 08, 2023 8.170 8.220 7.930 7.960 4,694 -0.26(-3.16%)
Sep 07, 2023 8.400 8.400 8.090 8.220 4,739 -0.01(-0.12%)
Sep 06, 2023 8.500 8.500 8.230 8.230 2,557 -0.17(-2.02%)
Sep 05, 2023 8.725 8.725 8.270 8.400 15,051 -0.11(-1.29%)
Sep 01, 2023 8.520 8.650 8.500 8.510 3,693 -0.06(-0.70%)
Aug 31, 2023 8.500 8.630 8.500 8.570 6,428 +0.07(+0.82%)
Aug 30, 2023 8.370 8.633 8.230 8.500 1,994 +0.26(+3.16%)
Aug 29, 2023 8.260 8.640 8.230 8.240 3,336 -0.16(-1.90%)
Aug 28, 2023 8.620 8.620 8.220 8.400 5,479 -0.30(-3.45%)
Aug 25, 2023 8.900 8.920 8.670 8.700 3,171 -0.25(-2.79%)
Aug 24, 2023 8.870 8.950 8.720 8.950 3,831 -0.03(-0.33%)
Aug 23, 2023 8.910 8.990 8.790 8.980 5,019 -0.02(-0.22%)
Aug 22, 2023 9.010 9.010 8.590 9.000 10,652 -0.10(-1.10%)
Aug 21, 2023 8.890 9.110 8.880 9.100 17,860 +0.10(+1.11%)
Aug 18, 2023 8.900 9.150 8.900 9.000 7,048 -0.14(-1.53%)
Aug 17, 2023 8.440 9.140 8.295 9.140 20,351 +0.78(+9.33%)
Aug 16, 2023 8.330 8.520 8.280 8.360 8,819 -0.03(-0.36%)
Aug 15, 2023 8.410 8.510 8.300 8.390 14,855 -0.13(-1.53%)
Aug 14, 2023 8.540 8.945 8.422 8.520 21,915 -0.48(-5.36%)
Aug 11, 2023 8.723 9.344 8.250 9.003 13,493 +0.15(+1.71%)
Aug 10, 2023 9.000 9.072 8.700 8.851 5,276 -0.16(-1.81%)
Aug 09, 2023 8.550 9.345 8.550 9.015 12,301 +0.69(+8.29%)
Aug 08, 2023 8.684 8.684 8.100 8.325 6,874 -0.12(-1.47%)
Aug 07, 2023 8.733 8.733 8.370 8.450 8,327 -0.28(-3.21%)
Aug 04, 2023 9.000 9.000 8.703 8.730 8,475 -0.26(-2.94%)
Aug 03, 2023 9.180 9.450 8.835 8.994 15,066 -0.31(-3.29%)
Aug 02, 2023 8.850 9.450 8.550 9.300 15,613 +0.42(+4.73%)
Aug 01, 2023 9.300 9.450 8.707 8.880 22,050 -0.13(-1.50%)
Jul 31, 2023 8.250 9.291 8.101 9.015 32,002 +0.77(+9.27%)
Jul 28, 2023 8.355 8.355 7.875 8.250 10,167 +0.39(+4.90%)
Jul 27, 2023 8.691 8.700 7.800 7.864 10,726 -0.93(-10.53%)
Jul 26, 2023 8.100 8.954 7.653 8.790 19,939 +1.14(+14.90%)
Jul 25, 2023 8.400 8.400 7.500 7.650 9,308 -0.31(-3.90%)
Jul 24, 2023 9.090 9.105 7.960 7.960 14,320 -0.99(-11.11%)
Jul 21, 2023 8.850 9.450 8.405 8.955 67,208 +0.39(+4.61%)
Jul 20, 2023 8.774 8.774 7.950 8.560 17,265 +0.31(+3.76%)
Jul 19, 2023 8.191 8.998 7.950 8.250 78,534 +0.01(+0.13%)
Jul 18, 2023 8.250 8.550 7.965 8.239 14,400 +0.01(+0.15%)
Jul 17, 2023 7.312 8.250 6.960 8.227 20,972 +0.83(+11.26%)
Jul 14, 2023 7.611 7.803 6.825 7.395 26,091 -0.26(-3.33%)
Jul 13, 2023 7.515 7.650 6.750 7.650 143,757 +0.60(+8.51%)
Jul 12, 2023 7.308 7.350 6.962 7.050 23,417 +0.04(+0.53%)
Jul 11, 2023 7.470 7.470 6.978 7.013 7,215 -0.13(-1.79%)
Jul 10, 2023 6.960 7.485 6.904 7.140 5,102 +0.09(+1.30%)
Jul 07, 2023 7.051 7.275 6.900 7.048 1,561 -0.15(-2.08%)
Jul 06, 2023 7.200 7.200 6.827 7.199 2,409 +0.15(+2.11%)
Jul 05, 2023 6.900 7.200 6.827 7.050 3,086 +0.03(+0.43%)
Jul 03, 2023 7.008 7.200 6.825 7.020 4,863 -0.18(-2.50%)
Jun 30, 2023 6.900 7.200 6.900 7.200 2,171 +0.00(+0.00%)
Jun 29, 2023 6.750 7.200 6.765 7.200 3,933 +0.30(+4.30%)
Jun 28, 2023 6.897 7.020 6.750 6.903 3,540 +0.00(+0.04%)
Jun 27, 2023 7.141 7.185 6.750 6.900 8,948 -0.10(-1.48%)
Jun 26, 2023 6.900 7.170 6.825 7.003 3,989 +0.22(+3.30%)
Jun 23, 2023 7.050 7.344 6.750 6.780 15,424 -0.25(-3.58%)
Jun 22, 2023 8.089 8.089 6.902 7.032 15,138 -1.07(-13.19%)
Jun 21, 2023 8.400 8.400 7.650 8.100 8,619 -0.03(-0.39%)
Jun 20, 2023 7.950 8.535 7.801 8.132 22,108 +0.18(+2.28%)
Jun 16, 2023 7.650 7.950 7.350 7.950 21,264 +0.45(+6.02%)
Jun 15, 2023 7.500 7.500 7.245 7.498 4,003 +0.75(+11.09%)
May 08, 2023 6.300 7.050 5.865 6.750 9,689 +0.30(+4.63%)
May 05, 2023 6.450 6.899 6.150 6.452 6,703 +0.15(+2.40%)
May 04, 2023 5.775 6.459 5.775 6.300 7,655 +0.51(+8.86%)
May 03, 2023 6.060 6.060 5.775 5.787 4,210 -0.14(-2.30%)
May 02, 2023 6.000 6.000 5.775 5.923 4,514 +0.01(+0.23%)
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.