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

Sirona Biochem Corp (TSV: SBM )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 22, 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 (%)
May 22, 2024 0.0600 0 +0.00(+9.09%)
May 21, 2024 0.0600 0.0600 0.0550 0.0550 2,094 -0.00(-8.33%)
May 17, 2024 0.0600 0 +0.00(+0.00%)
May 16, 2024 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
May 15, 2024 0.0600 0.0600 0.0600 0.0600 59,041 +0.00(+0.00%)
May 14, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
May 13, 2024 0.0650 0.0650 0.0600 0.0600 284,070 -0.01(-14.29%)
May 10, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 09, 2024 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
May 08, 2024 0.0700 0.0700 0.0650 0.0650 66,315 -0.01(-7.14%)
May 07, 2024 0.0700 0.0700 0.0700 0.0700 43,000 +0.01(+16.67%)
May 03, 2024 0.0600 0 -0.01(-7.69%)
May 02, 2024 0.0600 0.0650 0.0600 0.0650 78,800 +0.01(+8.33%)
May 01, 2024 0.0600 0.0600 0.0600 0.0600 7,010 -0.01(-7.69%)
Apr 30, 2024 0.0650 0.0650 0.0650 0.0650 1,101 +0.01(+8.33%)
Apr 29, 2024 0.0600 0.0600 0.0600 0.0600 79,120 -0.01(-7.69%)
Apr 26, 2024 0.0600 0.0650 0.0600 0.0650 56,001 -0.01(-7.14%)
Apr 25, 2024 0.0650 0.0700 0.0650 0.0700 25,009 +0.01(+16.67%)
Apr 24, 2024 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Apr 22, 2024 0.0650 0 +0.01(+8.33%)
Apr 19, 2024 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Apr 17, 2024 0.0650 0 +0.01(+8.33%)
Apr 16, 2024 0.0550 0.0600 0.0550 0.0600 107,709 -0.01(-7.69%)
Apr 15, 2024 0.0650 0.0650 0.0650 0.0650 3,011 +0.00(+0.00%)
Apr 12, 2024 0.0650 0.0650 0.0650 0.0650 133,000 +0.00(+0.00%)
Apr 11, 2024 0.0650 0.0650 0.0600 0.0650 226,354 -0.01(-7.14%)
Apr 09, 2024 0.0700 0 +0.01(+7.69%)
Apr 08, 2024 0.0700 0.0700 0.0600 0.0650 117,467 +0.00(+0.00%)
Apr 05, 2024 0.0700 0.0700 0.0650 0.0650 62,000 -0.01(-7.14%)
Apr 04, 2024 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Apr 03, 2024 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Apr 02, 2024 0.0650 0.0650 0.0650 0.0650 13,800 +0.00(+0.00%)
Apr 01, 2024 0.0700 0.0700 0.0650 0.0650 17,598 +0.00(+0.00%)
Mar 28, 2024 0.0650 0 +0.00(+0.00%)
Mar 27, 2024 0.0650 0.0650 0.0650 0.0650 17,000 -0.01(-7.14%)
Mar 26, 2024 0.0700 0.0700 0.0700 0.0700 14,020 -0.00(-6.67%)
Mar 25, 2024 0.0750 0.0750 0.0750 0.0750 7,555 -0.01(-6.25%)
Mar 22, 2024 0.0750 0.0800 0.0750 0.0800 22,721 +0.01(+23.08%)
Mar 21, 2024 0.0700 0.0700 0.0650 0.0650 9,800 -0.01(-7.14%)
Mar 19, 2024 0.0700 0 +0.00(+0.00%)
Mar 18, 2024 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Mar 15, 2024 0.0800 0.0800 0.0750 0.0750 56,963 -0.01(-6.25%)
Mar 14, 2024 0.0800 0.0800 0.0800 0.0800 26,010 +0.00(+0.00%)
Mar 13, 2024 0.0750 0.0800 0.0750 0.0800 84,010 +0.00(+0.00%)
Mar 12, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 08, 2024 0.0800 0 -0.01(-5.88%)
Mar 06, 2024 0.0850 0 +0.00(+0.00%)
Mar 04, 2024 0.0850 0 +0.00(+0.00%)
Mar 01, 2024 0.0850 0.0850 0.0800 0.0850 34,288 +0.00(+0.00%)
Feb 29, 2024 0.0900 0.0900 0.0800 0.0850 40,000 -0.00(-5.56%)
Feb 28, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 27, 2024 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Feb 26, 2024 0.0900 0.0900 0.0850 0.0900 256,000 -0.01(-5.26%)
Feb 22, 2024 0.0950 0 +0.01(+5.56%)
Feb 21, 2024 0.0950 0.0950 0.0900 0.0900 78,000 -0.01(-10.00%)
Feb 20, 2024 0.1000 0.1000 0.1000 0.1000 25,669 -0.00(-4.76%)
Feb 16, 2024 0.1050 0 +0.00(+5.00%)
Feb 15, 2024 0.0950 0.1000 0.0900 0.1000 90,000 +0.01(+11.11%)
Feb 14, 2024 0.0900 0.1000 0.0900 0.0900 22,000 -0.01(-10.00%)
Feb 13, 2024 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Feb 12, 2024 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Feb 09, 2024 0.0900 0.0900 0.0900 0.0900 1,725 -0.01(-5.26%)
Feb 08, 2024 0.0950 0.0950 0.0950 0.0950 19,300 +0.00(+0.00%)
Feb 07, 2024 0.0950 0.0950 0.0950 0.0950 153,000 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1000 0.0950 0.0950 6,050 +0.00(+0.00%)
Feb 05, 2024 0.1000 0.1000 0.0950 0.0950 7,000 +0.01(+5.56%)
Feb 01, 2024 0.0900 0 -0.01(-10.00%)
Jan 31, 2024 0.0950 0.1000 0.0950 0.1000 14,722 +0.01(+5.26%)
Jan 30, 2024 0.1000 0.1000 0.0900 0.0950 94,119 -0.01(-9.52%)
Jan 29, 2024 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Jan 26, 2024 0.1050 0.1050 0.1000 0.1000 152,600 -0.01(-9.09%)
Jan 25, 2024 0.1100 0.1100 0.1100 0.1100 126,500 -0.01(-8.33%)
Jan 24, 2024 0.1200 0.1200 0.1100 0.1200 276,150 +0.01(+9.09%)
Jan 23, 2024 0.1150 0.1200 0.1100 0.1100 22,000 +0.00(+0.00%)
Jan 22, 2024 0.1100 0.1100 0.1100 0.1100 13,000 -0.01(-4.35%)
Jan 19, 2024 0.1150 0.1150 0.1150 0.1150 65,000 -0.00(-4.17%)
Jan 17, 2024 0.1200 0 +0.00(+4.35%)
Jan 16, 2024 0.1100 0.1150 0.1100 0.1150 167,463 +0.01(+4.55%)
Jan 15, 2024 0.1200 0.1200 0.1100 0.1100 1,154,182 -0.01(-4.35%)
Jan 12, 2024 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Jan 11, 2024 0.1100 0.1100 0.1100 0.1100 44,500 -0.01(-4.35%)
Jan 10, 2024 0.1150 0.1200 0.1100 0.1150 81,700 -0.00(-4.17%)
Jan 09, 2024 0.1150 0.1200 0.1150 0.1200 16,500 +0.00(+4.35%)
Jan 08, 2024 0.1200 0.1200 0.1100 0.1150 154,010 -0.00(-4.17%)
Jan 05, 2024 0.1100 0.1200 0.1100 0.1200 13,620 +0.00(+0.00%)
Jan 04, 2024 0.1150 0.1200 0.1150 0.1200 9,510 +0.00(+0.00%)
Jan 02, 2024 0.1200 200 +0.00(+0.00%)
Dec 27, 2023 0.1200 0 +0.02(+20.00%)
Dec 22, 2023 0.1000 0 -0.01(-9.09%)
Dec 18, 2023 0.1100 0 +0.00(+0.00%)
Dec 15, 2023 0.1000 0.1100 0.1000 0.1100 51,500 +0.01(+4.76%)
Dec 14, 2023 0.1050 0.1100 0.1050 0.1050 84,870 +0.00(+0.00%)
Dec 13, 2023 0.0950 0.1050 0.0950 0.1050 272,329 +0.02(+31.25%)
Dec 12, 2023 0.0800 0.0800 0.0800 0.0800 114,650 -0.01(-5.88%)
Dec 11, 2023 0.0700 0.0850 0.0650 0.0850 261,000 +0.01(+6.25%)
Dec 08, 2023 0.0800 0.0800 0.0800 0.0800 11,250 +0.01(+14.29%)
Dec 07, 2023 0.0800 0.0800 0.0700 0.0700 98,128 -0.01(-12.50%)
Dec 05, 2023 0.0800 0 +0.00(+0.00%)
Dec 04, 2023 0.0800 0.0850 0.0800 0.0800 10,450 -0.01(-15.79%)
Dec 01, 2023 0.0850 0.0950 0.0850 0.0950 16,000 +0.01(+18.75%)
Nov 30, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Nov 29, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Nov 28, 2023 0.0900 0.0900 0.0850 0.0850 20,475 -0.01(-10.53%)
Nov 27, 2023 0.0850 0.0950 0.0850 0.0950 40,800 +0.01(+18.75%)
Nov 23, 2023 0.0800 0 +0.00(+0.00%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 6,502 -0.01(-11.11%)
Nov 20, 2023 0.0900 0 +0.00(+5.88%)
Nov 17, 2023 0.0850 0.0850 0.0850 0.0850 75,000 -0.00(-5.56%)
Nov 16, 2023 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+5.88%)
Nov 14, 2023 0.0850 0 +0.01(+6.25%)
Nov 13, 2023 0.0800 0.0800 0.0800 0.0800 16,700 -0.01(-11.11%)
Nov 10, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Nov 09, 2023 0.0750 0.0800 0.0750 0.0800 37,300 -0.01(-11.11%)
Nov 06, 2023 0.0900 0 +0.00(+5.88%)
Nov 03, 2023 0.0800 0.0850 0.0800 0.0850 140,725 +0.01(+6.25%)
Nov 02, 2023 0.0700 0.0800 0.0700 0.0800 60,020 +0.01(+6.67%)
Nov 01, 2023 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-11.76%)
Oct 27, 2023 0.0850 0 +0.00(+0.00%)
Oct 26, 2023 0.0850 0.0850 0.0850 0.0850 51,500 +0.01(+13.33%)
Oct 25, 2023 0.0800 0.0800 0.0750 0.0750 81,000 +0.00(+0.00%)
Oct 24, 2023 0.0900 0.0900 0.0750 0.0750 49,288 -0.01(-11.76%)
Oct 23, 2023 0.0850 0.0850 0.0850 0.0850 2,811 -0.00(-5.56%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 23,710 +0.00(+0.00%)
Oct 16, 2023 0.0900 204 +0.00(+5.88%)
Oct 12, 2023 0.0850 14 -0.00(-5.56%)
Oct 11, 2023 0.0900 0.0900 0.0900 0.0900 49,000 -0.01(-5.26%)
Oct 10, 2023 0.0950 0.0950 0.0950 0.0950 1,600 +0.00(+0.00%)
Oct 06, 2023 0.0950 0 -0.01(-9.52%)
Oct 02, 2023 0.1050 0 +0.01(+10.53%)
Sep 29, 2023 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-9.52%)
Sep 27, 2023 0.1050 0 +0.00(+0.00%)
Sep 26, 2023 0.0950 0.1050 0.1050 0.1050 21,100 +0.00(+0.00%)
Sep 25, 2023 0.0950 0.1050 0.1050 0.1050 13,000 -0.01(-4.55%)
Sep 22, 2023 0.1050 0.1100 0.1050 0.1100 9,500 +0.01(+4.76%)
Sep 19, 2023 0.1050 31 +0.00(+5.00%)
Sep 15, 2023 0.1000 3 +0.00(+0.00%)
Sep 14, 2023 0.0900 0.1000 0.0900 0.1000 33,000 +0.00(+0.00%)
Sep 13, 2023 0.1000 0.1000 0.1000 0.1000 30,014 +0.01(+5.26%)
Sep 12, 2023 0.0900 0.0950 0.0950 0.0950 6,617 -0.01(-5.00%)
Sep 11, 2023 0.0900 0.1000 0.0900 0.1000 4,222 +0.01(+5.26%)
Sep 08, 2023 0.1000 0.1100 0.0950 0.0950 12,500 -0.01(-5.00%)
Sep 07, 2023 0.1000 0.1000 0.1000 0.1000 14,100 +0.00(+0.00%)
Sep 06, 2023 0.1000 0.1000 0.1000 0.1000 5,019 +0.00(+0.00%)
Sep 05, 2023 0.0950 0.1000 0.0950 0.1000 7,100 -0.00(-4.76%)
Sep 01, 2023 0.1050 0 +0.00(+5.00%)
Aug 31, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 30, 2023 0.1000 0.1000 0.1000 0.1000 5,402 -0.00(-4.76%)
Aug 25, 2023 0.1050 0 +0.00(+0.00%)
Aug 24, 2023 0.1050 0.1050 0.1050 0.1050 10,520 +0.00(+0.00%)
Aug 23, 2023 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-8.70%)
Aug 22, 2023 0.1150 0.1150 0.1150 0.1150 12,130 +0.00(+0.00%)
Aug 21, 2023 0.1000 0.1150 0.1000 0.1150 37,070 +0.01(+4.55%)
Aug 18, 2023 0.1100 0.1100 0.1100 0.1100 9,500 +0.01(+10.00%)
Aug 16, 2023 0.1000 10 -0.01(-13.04%)
Aug 15, 2023 0.1150 0.1150 0.1150 0.1150 26,300 +0.01(+15.00%)
Aug 14, 2023 0.1100 0.1100 0.1000 0.1000 6,000 -0.01(-9.09%)
Aug 11, 2023 0.1150 0.1150 0.1050 0.1100 37,049 +0.00(+0.00%)
Aug 09, 2023 0.1100 0 -0.01(-8.33%)
Aug 02, 2023 0.1200 0 +0.00(+4.35%)
Aug 01, 2023 0.1050 0.1150 0.1050 0.1150 42,000 +0.01(+9.52%)
Jul 31, 2023 0.1000 0.1050 0.0900 0.1050 31,000 +0.00(+5.00%)
Jul 27, 2023 0.1000 0 -0.00(-4.76%)
Jul 25, 2023 0.1050 25 -0.01(-4.55%)
Jul 24, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Jul 21, 2023 0.1100 0.1100 0.1050 0.1050 111,300 -0.01(-8.70%)
Jul 20, 2023 0.1150 0.1150 0.1150 0.1150 10,694 +0.01(+4.55%)
Jul 19, 2023 0.1000 0.1100 0.1000 0.1100 58,500 +0.01(+10.00%)
Jul 18, 2023 0.1000 0.1000 0.1000 0.1000 900 +0.00(+0.00%)
Jul 17, 2023 0.1200 0.1200 0.1000 0.1000 76,011 -0.01(-9.09%)
Jul 14, 2023 0.1150 0.1150 0.1050 0.1100 33,700 +0.00(+0.00%)
Jul 13, 2023 0.1350 0.1350 0.1100 0.1100 90,414 -0.03(-18.52%)
Jul 12, 2023 0.1250 0.1350 0.1250 0.1350 94,200 +0.02(+17.39%)
Jul 11, 2023 0.1150 0.1150 0.1150 0.1150 1,000 -0.01(-8.00%)
Jul 10, 2023 0.1200 0.1250 0.1150 0.1250 44,600 +0.01(+4.17%)
Jul 07, 2023 0.1250 0.1250 0.1200 0.1200 6,000 +0.00(+0.00%)
Jul 06, 2023 0.1250 0.1250 0.1200 0.1200 49,282 -0.01(-7.69%)
Jul 05, 2023 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Jul 04, 2023 0.1250 0.1300 0.1250 0.1250 11,165 +0.00(+0.00%)
Jun 29, 2023 0.1250 0 -0.01(-7.41%)
Jun 27, 2023 0.1350 0 +0.01(+3.85%)
Jun 26, 2023 0.1300 0.1300 0.1300 0.1300 51,033 -0.01(-3.70%)
Jun 23, 2023 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Jun 22, 2023 0.1350 0.1350 0.1350 0.1350 29,302 +0.00(+0.00%)
Jun 21, 2023 0.1350 0.1350 0.1350 0.1350 2,725 +0.00(+0.00%)
Jun 20, 2023 0.1350 0.1350 0.1350 0.1350 5,500 +0.00(+0.00%)
Jun 19, 2023 0.1250 0.1350 0.1250 0.1350 41,597 +0.01(+8.00%)
Jun 16, 2023 0.1300 0.1300 0.1250 0.1250 4,000 -0.01(-7.41%)
Jun 15, 2023 0.1350 0.1350 0.1350 0.1350 1,167 +0.01(+8.00%)
Jun 14, 2023 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-3.85%)
Jun 13, 2023 0.1350 0.1350 0.1300 0.1300 48,570 -0.01(-3.70%)
Jun 12, 2023 0.1350 0.1350 0.1300 0.1350 3,590 +0.00(+0.00%)
Jun 09, 2023 0.1400 0.1400 0.1350 0.1350 39,500 -0.01(-3.57%)
Jun 08, 2023 0.1400 0.1400 0.1350 0.1400 24,001 -0.02(-12.50%)
Jun 07, 2023 0.1250 0.1600 0.1250 0.1600 71,730 +0.02(+14.29%)
Jun 06, 2023 0.1400 0.1400 0.1400 0.1400 2,250 +0.01(+3.70%)
Jun 05, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Jun 02, 2023 0.1300 0.1300 0.1300 0.1300 20,500 -0.01(-3.70%)
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.